KissMeData/317400/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211800,54371630,3380,3380,3380,3380,602
20250227,211700,54371630,3380,3380,3380,3380,0
20250227,211600,54371630,3380,3380,3380,3380,0
20250227,211500,54371630,3380,3380,3380,3380,0
20250227,211400,54371630,3380,3380,3380,3380,0
20250227,211300,54371630,3380,3380,3380,3380,0
20250227,211200,54371630,3380,3380,3380,3380,0
20250227,211100,54371630,3380,3380,3380,3380,0
20250227,211000,54371630,3380,3380,3380,3380,0
20250227,210900,54371630,3380,3380,3380,3380,0
20250227,210800,54371630,3380,3380,3380,3380,0
20250227,210700,54371630,3380,3380,3380,3380,0
20250227,210600,54371630,3380,3380,3380,3380,0
20250227,210500,54371630,3380,3380,3380,3380,0
20250227,210400,54371630,3380,3380,3380,3380,0
20250227,210300,54371630,3380,3380,3380,3380,0
20250227,210200,54371630,3380,3380,3380,3380,0
20250227,210100,54371630,3380,3380,3380,3380,0
20250227,210000,54371630,3380,3380,3380,3380,0
20250227,205900,54371630,3380,3380,3380,3380,0
20250227,205800,54371630,3380,3380,3380,3380,0
20250227,205700,54371630,3380,3380,3380,3380,0
20250227,205600,54371630,3380,3380,3380,3380,0
20250227,205500,54371630,3380,3380,3380,3380,0
20250227,205400,54371630,3380,3380,3380,3380,0
20250227,205300,54371630,3380,3380,3380,3380,0
20250227,205200,54371630,3380,3380,3380,3380,0
20250227,205100,54371630,3380,3380,3380,3380,0
20250227,205000,54371630,3380,3380,3380,3380,0
20250227,204900,54371630,3380,3380,3380,3380,0
20250227,204800,54371630,3380,3380,3380,3380,602
20250227,204700,54371630,3380,3380,3380,3380,0
20250227,204600,54371630,3380,3380,3380,3380,0
20250227,204500,54371630,3380,3380,3380,3380,0
20250227,204400,54371630,3380,3380,3380,3380,0
20250227,204300,54371630,3380,3380,3380,3380,0
20250227,204200,54371630,3380,3380,3380,3380,0
20250227,204100,54371630,3380,3380,3380,3380,0
20250227,204000,54371630,3380,3380,3380,3380,0
20250227,203900,54371630,3380,3380,3380,3380,0
20250227,203800,54371630,3380,3380,3380,3380,0
20250227,203700,54371630,3380,3380,3380,3380,0
20250227,203600,54371630,3380,3380,3380,3380,0
20250227,203500,54371630,3380,3380,3380,3380,0
20250227,203400,54371630,3380,3380,3380,3380,0
20250227,203300,54371630,3380,3380,3380,3380,0
20250227,203200,54371630,3380,3380,3380,3380,0
20250227,203100,54371630,3380,3380,3380,3380,0
20250227,203000,54371630,3380,3380,3380,3380,0
20250227,202900,54371630,3380,3380,3380,3380,0
20250227,202800,54371630,3380,3380,3380,3380,0
20250227,202700,54371630,3380,3380,3380,3380,0
20250227,202600,54371630,3380,3380,3380,3380,0
20250227,202500,54371630,3380,3380,3380,3380,0
20250227,202400,54371630,3380,3380,3380,3380,0
20250227,202300,54371630,3380,3380,3380,3380,0
20250227,202200,54371630,3380,3380,3380,3380,0
20250227,202100,54371630,3380,3380,3380,3380,0
20250227,202000,54371630,3380,3380,3380,3380,0
20250227,201900,54371630,3380,3380,3380,3380,0
20250227,201800,54371630,3380,3380,3380,3380,602
20250227,201700,54371630,3380,3380,3380,3380,0
20250227,201600,54371630,3380,3380,3380,3380,0
20250227,201500,54371630,3380,3380,3380,3380,0
20250227,201400,54371630,3380,3380,3380,3380,0
20250227,201300,54371630,3380,3380,3380,3380,0
20250227,201200,54371630,3380,3380,3380,3380,0
20250227,201100,54371630,3380,3380,3380,3380,0
20250227,201000,54371630,3380,3380,3380,3380,0
20250227,200900,54371630,3380,3380,3380,3380,0
20250227,200800,54371630,3380,3380,3380,3380,0
20250227,200700,54371630,3380,3380,3380,3380,0
20250227,200600,54371630,3380,3380,3380,3380,0
20250227,200500,54371630,3380,3380,3380,3380,0
20250227,200400,54371630,3380,3380,3380,3380,0
20250227,200300,54371630,3380,3380,3380,3380,0
20250227,200200,54371630,3380,3380,3380,3380,0
20250227,200100,54371630,3380,3380,3380,3380,0
20250227,200000,54371630,3380,3380,3380,3380,0
20250227,195900,54371630,3380,3380,3380,3380,0
20250227,195800,54371630,3380,3380,3380,3380,0
20250227,195700,54371630,3380,3380,3380,3380,0
20250227,195600,54371630,3380,3380,3380,3380,0
20250227,195500,54371630,3380,3380,3380,3380,0
20250227,195400,54371630,3380,3380,3380,3380,0
20250227,195300,54371630,3380,3380,3380,3380,0
20250227,195200,54371630,3380,3380,3380,3380,0
20250227,195100,54371630,3380,3380,3380,3380,0
20250227,195000,54371630,3380,3380,3380,3380,0
20250227,194900,54371630,3380,3380,3380,3380,0
20250227,194800,54371630,3380,3380,3380,3380,602
20250227,194700,54371630,3380,3380,3380,3380,0
20250227,194600,54371630,3380,3380,3380,3380,0
20250227,194500,54371630,3380,3380,3380,3380,0
20250227,194400,54371630,3380,3380,3380,3380,0
20250227,194300,54371630,3380,3380,3380,3380,0
20250227,194200,54371630,3380,3380,3380,3380,0
20250227,194100,54371630,3380,3380,3380,3380,0
20250227,194000,54371630,3380,3380,3380,3380,0
20250227,193900,54371630,3380,3380,3380,3380,0
20250227,193800,54371630,3380,3380,3380,3380,0
20250227,193700,54371630,3380,3380,3380,3380,0
20250227,193600,54371630,3380,3380,3380,3380,0
20250227,193500,54371630,3380,3380,3380,3380,0
20250227,193400,54371630,3380,3380,3380,3380,0
20250227,193300,54371630,3380,3380,3380,3380,0
20250227,193200,54371630,3380,3380,3380,3380,0
20250227,193100,54371630,3380,3380,3380,3380,0
20250227,193000,54371630,3380,3380,3380,3380,0
20250227,192900,54371630,3380,3380,3380,3380,0
20250227,192800,54371630,3380,3380,3380,3380,0
20250227,192700,54371630,3380,3380,3380,3380,0
20250227,192600,54371630,3380,3380,3380,3380,0
20250227,192500,54371630,3380,3380,3380,3380,0
20250227,192400,54371630,3380,3380,3380,3380,0
20250227,192300,54371630,3380,3380,3380,3380,0
20250227,192200,54371630,3380,3380,3380,3380,0
20250227,192100,54371630,3380,3380,3380,3380,0
20250227,192000,54371630,3380,3380,3380,3380,0
20250227,191900,54371630,3380,3380,3380,3380,0
20250227,191800,54371630,3380,3380,3380,3380,602
20250227,191700,54371630,3380,3380,3380,3380,0
20250227,191600,54371630,3380,3380,3380,3380,0
20250227,191500,54371630,3380,3380,3380,3380,0
20250227,191400,54371630,3380,3380,3380,3380,0
20250227,191300,54371630,3380,3380,3380,3380,0
20250227,191200,54371630,3380,3380,3380,3380,0
20250227,191100,54371630,3380,3380,3380,3380,0
20250227,191000,54371630,3380,3380,3380,3380,0
20250227,190900,54371630,3380,3380,3380,3380,0
20250227,190800,54371630,3380,3380,3380,3380,0
20250227,190700,54371630,3380,3380,3380,3380,0
20250227,190600,54371630,3380,3380,3380,3380,0
20250227,190500,54371630,3380,3380,3380,3380,0
20250227,190400,54371630,3380,3380,3380,3380,0
20250227,190300,54371630,3380,3380,3380,3380,0
20250227,190200,54371630,3380,3380,3380,3380,0
20250227,190100,54371630,3380,3380,3380,3380,0
20250227,190000,54371630,3380,3380,3380,3380,0
20250227,185900,54371630,3380,3380,3380,3380,0
20250227,185800,54371630,3380,3380,3380,3380,0
20250227,185700,54371630,3380,3380,3380,3380,0
20250227,185600,54371630,3380,3380,3380,3380,0
20250227,185500,54371630,3380,3380,3380,3380,0
20250227,185400,54371630,3380,3380,3380,3380,0
20250227,185300,54371630,3380,3380,3380,3380,0
20250227,185200,54371630,3380,3380,3380,3380,0
20250227,185100,54371630,3380,3380,3380,3380,0
20250227,185000,54371630,3380,3380,3380,3380,0
20250227,184900,54371630,3380,3380,3380,3380,0
20250227,184800,54371630,3380,3380,3380,3380,602
20250227,184700,54371630,3380,3380,3380,3380,0
20250227,184600,54371630,3380,3380,3380,3380,0
20250227,184500,54371630,3380,3380,3380,3380,0
20250227,184400,54371630,3380,3380,3380,3380,0
20250227,184300,54371630,3380,3380,3380,3380,0
20250227,184200,54371630,3380,3380,3380,3380,0
20250227,184100,54371630,3380,3380,3380,3380,0
20250227,184000,54371630,3380,3380,3380,3380,0
20250227,183900,54371630,3380,3380,3380,3380,0
20250227,183800,54371630,3380,3380,3380,3380,0
20250227,183700,54371630,3380,3380,3380,3380,0
20250227,183600,54371630,3380,3380,3380,3380,0
20250227,183500,54371630,3380,3380,3380,3380,0
20250227,183400,54371630,3380,3380,3380,3380,0
20250227,183300,54371630,3380,3380,3380,3380,0
20250227,183200,54371630,3380,3380,3380,3380,0
20250227,183100,54371630,3380,3380,3380,3380,0
20250227,183000,54371630,3380,3380,3380,3380,0
20250227,182900,54371630,3380,3380,3380,3380,0
20250227,182800,54371630,3380,3380,3380,3380,0
20250227,182700,54371630,3380,3380,3380,3380,0
20250227,182600,54371630,3380,3380,3380,3380,0
20250227,182500,54371630,3380,3380,3380,3380,0
20250227,182400,54371630,3380,3380,3380,3380,0
20250227,182300,54371630,3380,3380,3380,3380,0
20250227,182200,54371630,3380,3380,3380,3380,0
20250227,182100,54371630,3380,3380,3380,3380,0
20250227,182000,54371630,3380,3380,3380,3380,0
20250227,181900,54371630,3380,3380,3380,3380,0
20250227,181800,54371630,3380,3380,3380,3380,602
20250227,181700,54371630,3380,3380,3380,3380,0
20250227,181600,54371630,3380,3380,3380,3380,0
20250227,181500,54371630,3380,3380,3380,3380,0
20250227,181400,54371630,3380,3380,3380,3380,0
20250227,181300,54371630,3380,3380,3380,3380,0
20250227,181200,54371630,3380,3380,3380,3380,0
20250227,181100,54371630,3380,3380,3380,3380,0
20250227,181000,54371630,3380,3380,3380,3380,0
20250227,180900,54371630,3380,3380,3380,3380,0
20250227,180800,54371630,3380,3380,3380,3380,0
20250227,180700,54371630,3380,3380,3380,3380,0
20250227,180600,54371630,3380,3380,3380,3380,0
20250227,180500,54371630,3380,3380,3380,3380,0
20250227,180400,54371630,3380,3380,3380,3380,0
20250227,180300,54371630,3380,3380,3380,3380,0
20250227,180200,54371630,3380,3380,3380,3380,0
20250227,180100,54371630,3380,3380,3380,3380,0
20250227,180000,54371630,3380,3380,3380,3380,0
20250227,175900,54371630,3380,3380,3380,3380,0
20250227,175800,54371630,3380,3380,3380,3380,0
20250227,175700,54371630,3380,3380,3380,3380,0
20250227,175600,54371630,3380,3380,3380,3380,0
20250227,175500,54371630,3380,3380,3380,3380,0
20250227,175400,54371630,3380,3380,3380,3380,0
20250227,175300,54371630,3380,3380,3380,3380,0
20250227,175200,54371630,3380,3380,3380,3380,0
20250227,175100,54371630,3380,3380,3380,3380,0
20250227,175000,54371630,3380,3380,3380,3380,0
20250227,174900,54371630,3380,3380,3380,3380,0
20250227,174800,54371630,3380,3380,3380,3380,602
20250227,174700,54371630,3380,3380,3380,3380,0
20250227,174600,54371630,3380,3380,3380,3380,0
20250227,174500,54371630,3380,3380,3380,3380,0
20250227,174400,54371630,3380,3380,3380,3380,0
20250227,174300,54371630,3380,3380,3380,3380,0
20250227,174200,54371630,3380,3380,3380,3380,0
20250227,174100,54371630,3380,3380,3380,3380,0
20250227,174000,54371630,3380,3380,3380,3380,0
20250227,173900,54371630,3380,3380,3380,3380,0
20250227,173800,54371630,3380,3380,3380,3380,0
20250227,173700,54371630,3380,3380,3380,3380,0
20250227,173600,54371630,3380,3380,3380,3380,0
20250227,173500,54371630,3380,3380,3380,3380,0
20250227,173400,54371630,3380,3380,3380,3380,0
20250227,173300,54371630,3380,3380,3380,3380,0
20250227,173200,54371630,3380,3380,3380,3380,0
20250227,173100,54371630,3380,3380,3380,3380,0
20250227,173000,54371630,3380,3380,3380,3380,0
20250227,172900,54371630,3380,3380,3380,3380,0
20250227,172800,54371630,3380,3380,3380,3380,0
20250227,172700,54371630,3380,3380,3380,3380,0
20250227,172600,54371630,3380,3380,3380,3380,0
20250227,172500,54371630,3380,3380,3380,3380,0
20250227,172400,54371630,3380,3380,3380,3380,0
20250227,172300,54371630,3380,3380,3380,3380,0
20250227,172200,54371630,3380,3380,3380,3380,0
20250227,172100,54371630,3380,3380,3380,3380,0
20250227,172000,54371630,3380,3380,3380,3380,0
20250227,171900,54371630,3380,3380,3380,3380,0
20250227,171800,54371630,3380,3380,3380,3380,602
20250227,171700,54371630,3380,3380,3380,3380,0
20250227,171600,54371630,3380,3380,3380,3380,0
20250227,171500,54371630,3380,3380,3380,3380,0
20250227,171400,54371630,3380,3380,3380,3380,0
20250227,171300,54371630,3380,3380,3380,3380,0
20250227,171200,54371630,3380,3380,3380,3380,0
20250227,171100,54371630,3380,3380,3380,3380,0
20250227,171000,54371630,3380,3380,3380,3380,0
20250227,170900,54371630,3380,3380,3380,3380,0
20250227,170800,54371630,3380,3380,3380,3380,0
20250227,170700,54371630,3380,3380,3380,3380,0
20250227,170600,54371630,3380,3380,3380,3380,0
20250227,170500,54371630,3380,3380,3380,3380,0
20250227,170400,54371630,3380,3380,3380,3380,0
20250227,170300,54371630,3380,3380,3380,3380,0
20250227,170200,54371630,3380,3380,3380,3380,0
20250227,170100,54371630,3380,3380,3380,3380,0
20250227,170000,54371630,3380,3380,3380,3380,0
20250227,165900,54371630,3380,3380,3380,3380,0
20250227,165800,54371630,3380,3380,3380,3380,0
20250227,165700,54371630,3380,3380,3380,3380,0
20250227,165600,54371630,3380,3380,3380,3380,0
20250227,165500,54371630,3380,3380,3380,3380,0
20250227,165400,54371630,3380,3380,3380,3380,0
20250227,165300,54371630,3380,3380,3380,3380,0
20250227,165200,54371630,3380,3380,3380,3380,0
20250227,165100,54371630,3380,3380,3380,3380,0
20250227,165000,54371630,3380,3380,3380,3380,0
20250227,164900,54371630,3380,3380,3380,3380,0
20250227,164800,54371630,3380,3380,3380,3380,602
20250227,164700,54371630,3380,3380,3380,3380,0
20250227,164600,54371630,3380,3380,3380,3380,0
20250227,164500,54371630,3380,3380,3380,3380,0
20250227,164400,54371630,3380,3380,3380,3380,0
20250227,164300,54371630,3380,3380,3380,3380,0
20250227,164200,54371630,3380,3380,3380,3380,0
20250227,164100,54371630,3380,3380,3380,3380,0
20250227,164000,54371630,3380,3380,3380,3380,0
20250227,163900,54371630,3380,3380,3380,3380,0
20250227,163800,54371630,3380,3380,3380,3380,0
20250227,163700,54371630,3380,3380,3380,3380,0
20250227,163600,54371630,3380,3380,3380,3380,0
20250227,163500,54371630,3380,3380,3380,3380,0
20250227,163400,54371630,3380,3380,3380,3380,0
20250227,163300,54371630,3380,3380,3380,3380,0
20250227,163200,54371630,3380,3380,3380,3380,0
20250227,163100,54371630,3380,3380,3380,3380,0
20250227,163000,54371630,3380,3380,3380,3380,0
20250227,162900,54371630,3380,3380,3380,3380,0
20250227,162800,54371630,3380,3380,3380,3380,0
20250227,162700,54371630,3380,3380,3380,3380,0
20250227,162600,54371630,3380,3380,3380,3380,0
20250227,162500,54371630,3380,3380,3380,3380,0
20250227,162400,54371630,3380,3380,3380,3380,0
20250227,162300,54371630,3380,3380,3380,3380,0
20250227,162200,54371630,3380,3380,3380,3380,0
20250227,162100,54371630,3380,3380,3380,3380,0
20250227,162000,54371630,3380,3380,3380,3380,0
20250227,161900,54371630,3380,3380,3380,3380,0
20250227,161800,54371630,3380,3380,3380,3380,602
20250227,161700,54371630,3380,3380,3380,3380,0
20250227,161600,54371630,3380,3380,3380,3380,0
20250227,161500,54371630,3380,3380,3380,3380,0
20250227,161400,54371630,3380,3380,3380,3380,0
20250227,161300,54371630,3380,3380,3380,3380,0
20250227,161200,54371630,3380,3380,3380,3380,0
20250227,161100,54371630,3380,3380,3380,3380,0
20250227,161000,54371630,3380,3380,3380,3380,0
20250227,160900,54371630,3380,3380,3380,3380,0
20250227,160800,54371630,3380,3380,3380,3380,0
20250227,160700,54371630,3380,3380,3380,3380,0
20250227,160600,54371630,3380,3380,3380,3380,0
20250227,160500,54371630,3380,3380,3380,3380,0
20250227,160400,54371630,3380,3380,3380,3380,0
20250227,160300,54371630,3380,3380,3380,3380,0
20250227,160200,54371630,3380,3380,3380,3380,0
20250227,160100,54371630,3380,3380,3380,3380,0
20250227,160000,54371630,3380,3380,3380,3380,0
20250227,155900,54371630,3380,3380,3380,3380,0
20250227,155800,54371630,3380,3380,3380,3380,0
20250227,155700,54371630,3380,3380,3380,3380,0
20250227,155600,54371630,3380,3380,3380,3380,0
20250227,155500,54371630,3380,3380,3380,3380,0
20250227,155400,54371630,3380,3380,3380,3380,0
20250227,155300,54371630,3380,3380,3380,3380,0
20250227,155200,54371630,3380,3380,3380,3380,0
20250227,155100,54371630,3380,3380,3380,3380,0
20250227,155000,54371630,3380,3380,3380,3380,0
20250227,154900,54371630,3380,3380,3380,3380,0
20250227,154800,54371630,3380,3380,3380,3380,602
20250227,154700,54371630,3380,3380,3380,3380,0
20250227,154600,54371630,3380,3380,3380,3380,0
20250227,154500,54371630,3380,3380,3380,3380,0
20250227,154400,54371630,3380,3380,3380,3380,0
20250227,154300,54371630,3380,3380,3380,3380,0
20250227,154200,54371630,3380,3380,3380,3380,0
20250227,154100,54371630,3380,3380,3380,3380,0
20250227,154000,54371630,3380,3380,3380,3380,0
20250227,153900,54371630,3380,3380,3380,3380,0
20250227,153800,54371630,3380,3380,3380,3380,0
20250227,153700,54371630,3380,3380,3380,3380,0
20250227,153600,54371630,3380,3380,3380,3380,0
20250227,153500,54371630,3380,3380,3380,3380,0
20250227,153400,54371630,3380,3380,3380,3380,0
20250227,153300,54371630,3380,3380,3380,3380,0
20250227,153200,54371630,3380,3380,3380,3380,0
20250227,153100,54371630,3380,3380,3380,3380,0
20250227,153000,54371630,3380,3380,3380,3380,602
20250227,152900,52336870,3345,3345,3345,3345,0
20250227,152800,52336870,3345,3345,3345,3345,0
20250227,152700,52336870,3345,3345,3345,3345,0
20250227,152600,52336870,3345,3345,3345,3345,0
20250227,152500,52336870,3345,3345,3345,3345,0
20250227,152400,52336870,3345,3345,3345,3345,0
20250227,152300,52336870,3345,3345,3345,3345,0
20250227,152200,52336870,3345,3345,3345,3345,0
20250227,152100,52336870,3345,3345,3345,3345,0
20250227,152000,52336870,3345,3345,3345,3345,0
20250227,151900,52336870,3345,3350,3355,3345,63
20250227,151800,52125820,3350,3350,3350,3350,239
20250227,151700,51325170,3350,3350,3350,3350,0
20250227,151600,51325170,3350,3350,3350,3350,0
20250227,151500,51325170,3350,3350,3350,3350,0
20250227,151400,51325170,3350,3350,3350,3350,0
20250227,151300,51325170,3350,3350,3350,3350,33
20250227,151200,51214620,3350,3350,3350,3350,10
20250227,151100,51181120,3345,3345,3345,3345,0
20250227,151000,51181120,3345,3345,3345,3345,0
20250227,150900,51181120,3345,3345,3345,3345,2
20250227,150800,51174430,3350,3350,3350,3350,0
20250227,150700,51174430,3350,3350,3350,3350,1
20250227,150600,51171080,3350,3350,3350,3350,0
20250227,150500,51171080,3350,3350,3350,3350,0
20250227,150400,51171080,3350,3350,3350,3350,16
20250227,150300,51117480,3350,3350,3350,3350,0
20250227,150200,51117480,3350,3350,3350,3350,0
20250227,150100,51117480,3350,3350,3350,3350,0
20250227,150000,51117480,3350,3350,3350,3350,0
20250227,145900,51117480,3350,3350,3350,3350,0
20250227,145800,51117480,3350,3350,3350,3350,0
20250227,145700,51117480,3350,3350,3350,3350,5
20250227,145600,51100730,3340,3340,3340,3340,0
20250227,145500,51100730,3340,3340,3340,3340,1
20250227,145400,51097390,3350,3350,3350,3350,0
20250227,145300,51097390,3350,3350,3350,3350,0
20250227,145200,51097390,3350,3350,3350,3350,0
20250227,145100,51097390,3350,3350,3350,3350,0
20250227,145000,51097390,3350,3350,3350,3350,200
20250227,144900,50427390,3340,3340,3340,3340,0
20250227,144800,50427390,3340,3340,3340,3340,0
20250227,144700,50427390,3340,3340,3340,3340,0
20250227,144600,50427390,3340,3340,3340,3340,0
20250227,144500,50427390,3340,3340,3340,3340,1
20250227,144400,50424050,3340,3340,3340,3340,0
20250227,144300,50424050,3340,3340,3340,3340,0
20250227,144200,50424050,3340,3340,3340,3340,0
20250227,144100,50424050,3340,3340,3340,3340,0
20250227,144000,50424050,3340,3340,3340,3340,0
20250227,143900,50424050,3340,3340,3340,3340,1
20250227,143800,50420710,3350,3350,3350,3350,0
20250227,143700,50420710,3350,3350,3350,3350,0
20250227,143600,50420710,3350,3350,3350,3350,0
20250227,143500,50420710,3350,3350,3350,3350,0
20250227,143400,50420710,3350,3350,3350,3350,0
20250227,143300,50420710,3350,3350,3350,3350,0
20250227,143200,50420710,3350,3350,3350,3350,0
20250227,143100,50420710,3350,3350,3350,3350,0
20250227,143000,50420710,3350,3350,3350,3350,0
20250227,142900,50420710,3350,3350,3350,3350,0
20250227,142800,50420710,3350,3350,3350,3350,0
20250227,142700,50420710,3350,3350,3350,3350,0
20250227,142600,50420710,3350,3350,3350,3350,0
20250227,142500,50420710,3350,3350,3350,3350,0
20250227,142400,50420710,3350,3350,3350,3350,0
20250227,142300,50420710,3350,3350,3350,3350,0
20250227,142200,50420710,3350,3350,3350,3350,20
20250227,142100,50353710,3350,3350,3350,3350,0
20250227,142000,50353710,3350,3350,3350,3350,0
20250227,141900,50353710,3350,3350,3350,3350,6
20250227,141800,50333610,3340,3340,3340,3340,0
20250227,141700,50333610,3340,3340,3340,3340,0
20250227,141600,50333610,3340,3340,3340,3340,0
20250227,141500,50333610,3340,3340,3340,3340,0
20250227,141400,50333610,3340,3340,3340,3340,57
20250227,141300,50143230,3350,3350,3350,3350,0
20250227,141200,50143230,3350,3350,3350,3350,0
20250227,141100,50143230,3350,3350,3350,3350,88
20250227,141000,49848430,3350,3350,3350,3350,0
20250227,140900,49848430,3350,3350,3350,3350,1
20250227,140800,49845080,3350,3350,3350,3350,0
20250227,140700,49845080,3350,3350,3350,3350,0
20250227,140600,49845080,3350,3350,3350,3350,0
20250227,140500,49845080,3350,3350,3350,3350,0
20250227,140400,49845080,3350,3350,3350,3350,0
20250227,140300,49845080,3350,3350,3350,3350,0
20250227,140200,49845080,3350,3350,3350,3350,0
20250227,140100,49845080,3350,3350,3350,3350,2
20250227,140000,49838380,3350,3345,3350,3345,6
20250227,135900,49818285,3340,3340,3340,3340,0
20250227,135800,49818285,3340,3340,3340,3340,0
20250227,135700,49818285,3340,3340,3340,3340,0
20250227,135600,49818285,3340,3340,3340,3340,0
20250227,135500,49818285,3340,3340,3340,3340,0
20250227,135400,49818285,3340,3340,3340,3340,36
20250227,135300,49698045,3340,3340,3340,3340,0
20250227,135200,49698045,3340,3340,3340,3340,0
20250227,135100,49698045,3340,3340,3340,3340,0
20250227,135000,49698045,3340,3340,3340,3340,0
20250227,134900,49698045,3340,3340,3340,3340,0
20250227,134800,49698045,3340,3340,3340,3340,0
20250227,134700,49698045,3340,3340,3340,3340,0
20250227,134600,49698045,3340,3340,3340,3340,0
20250227,134500,49698045,3340,3340,3340,3340,0
20250227,134400,49698045,3340,3340,3340,3340,0
20250227,134300,49698045,3340,3340,3340,3340,1
20250227,134200,49694705,3340,3340,3340,3340,10
20250227,134100,49661305,3340,3340,3340,3340,0
20250227,134000,49661305,3340,3340,3340,3340,0
20250227,133900,49661305,3340,3340,3340,3340,0
20250227,133800,49661305,3340,3340,3340,3340,0
20250227,133700,49661305,3340,3340,3340,3340,0
20250227,133600,49661305,3340,3340,3340,3340,20
20250227,133500,49594505,3340,3340,3340,3340,0
20250227,133400,49594505,3340,3340,3340,3340,0
20250227,133300,49594505,3340,3340,3340,3340,0
20250227,133200,49594505,3340,3340,3340,3340,4
20250227,133100,49581145,3340,3340,3340,3340,1
20250227,133000,49577805,3340,3340,3340,3340,0
20250227,132900,49577805,3340,3340,3340,3340,0
20250227,132800,49577805,3340,3340,3340,3340,192
20250227,132700,48936525,3335,3340,3340,3335,23
20250227,132600,48859720,3340,3340,3340,3340,0
20250227,132500,48859720,3340,3340,3340,3340,0
20250227,132400,48859720,3340,3340,3340,3340,0
20250227,132300,48859720,3340,3340,3340,3340,15
20250227,132200,48809620,3340,3340,3340,3340,0
20250227,132100,48809620,3340,3340,3340,3340,0
20250227,132000,48809620,3340,3340,3340,3340,0
20250227,131900,48809620,3340,3340,3340,3340,0
20250227,131800,48809620,3340,3340,3340,3340,0
20250227,131700,48809620,3340,3340,3340,3340,0
20250227,131600,48809620,3340,3340,3340,3340,0
20250227,131500,48809620,3340,3340,3340,3340,0
20250227,131400,48809620,3340,3340,3340,3340,0
20250227,131300,48809620,3340,3340,3340,3340,0
20250227,131200,48809620,3340,3340,3340,3340,0
20250227,131100,48809620,3340,3340,3340,3340,0
20250227,131000,48809620,3340,3340,3340,3340,0
20250227,130900,48809620,3340,3340,3340,3340,0
20250227,130800,48809620,3340,3340,3340,3340,0
20250227,130700,48809620,3340,3340,3340,3340,0
20250227,130600,48809620,3340,3340,3340,3340,0
20250227,130500,48809620,3340,3340,3340,3340,0
20250227,130400,48809620,3340,3340,3340,3340,0
20250227,130300,48809620,3340,3340,3340,3340,0
20250227,130200,48809620,3340,3340,3340,3340,0
20250227,130100,48809620,3340,3340,3340,3340,0
20250227,130000,48809620,3340,3340,3340,3340,0
20250227,125900,48809620,3340,3340,3340,3340,0
20250227,125800,48809620,3340,3340,3340,3340,0
20250227,125700,48809620,3340,3340,3340,3340,250
20250227,125600,47974620,3345,3345,3345,3345,0
20250227,125500,47974620,3345,3345,3345,3345,0
20250227,125400,47974620,3345,3345,3345,3345,0
20250227,125300,47974620,3345,3345,3345,3345,0
20250227,125200,47974620,3345,3345,3345,3345,0
20250227,125100,47974620,3345,3345,3345,3345,0
20250227,125000,47974620,3345,3345,3345,3345,100
20250227,124900,47640120,3345,3345,3345,3345,0
20250227,124800,47640120,3345,3345,3345,3345,0
20250227,124700,47640120,3345,3345,3345,3345,0
20250227,124600,47640120,3345,3345,3345,3345,10
20250227,124500,47606670,3340,3340,3340,3340,116
20250227,124400,47219230,3340,3340,3340,3340,0
20250227,124300,47219230,3340,3340,3340,3340,0
20250227,124200,47219230,3340,3340,3340,3340,0
20250227,124100,47219230,3340,3340,3340,3340,0
20250227,124000,47219230,3340,3340,3340,3340,10
20250227,123900,47185830,3340,3340,3340,3340,100
20250227,123800,46851830,3340,3340,3340,3340,0
20250227,123700,46851830,3340,3340,3340,3340,0
20250227,123600,46851830,3340,3340,3340,3340,0
20250227,123500,46851830,3340,3340,3340,3340,0
20250227,123400,46851830,3340,3340,3340,3340,0
20250227,123300,46851830,3340,3340,3340,3340,0
20250227,123200,46851830,3340,3340,3340,3340,0
20250227,123100,46851830,3340,3340,3340,3340,0
20250227,123000,46851830,3340,3340,3340,3340,0
20250227,122900,46851830,3340,3340,3340,3340,0
20250227,122800,46851830,3340,3340,3340,3340,0
20250227,122700,46851830,3340,3340,3340,3340,0
20250227,122600,46851830,3340,3340,3340,3340,0
20250227,122500,46851830,3340,3340,3340,3340,0
20250227,122400,46851830,3340,3340,3340,3340,0
20250227,122300,46851830,3340,3340,3340,3340,0
20250227,122200,46851830,3340,3340,3340,3340,102
20250227,122100,46511150,3335,3335,3335,3335,0
20250227,122000,46511150,3335,3335,3335,3335,0
20250227,121900,46511150,3335,3335,3335,3335,0
20250227,121800,46511150,3335,3335,3335,3335,96
20250227,121700,46190990,3335,3340,3340,3335,100
20250227,121600,45857295,3340,3340,3340,3340,0
20250227,121500,45857295,3340,3340,3340,3340,0
20250227,121400,45857295,3340,3340,3340,3340,0
20250227,121300,45857295,3340,3340,3340,3340,0
20250227,121200,45857295,3340,3340,3340,3340,0
20250227,121100,45857295,3340,3340,3340,3340,0
20250227,121000,45857295,3340,3340,3340,3340,0
20250227,120900,45857295,3340,3340,3340,3340,0
20250227,120800,45857295,3340,3345,3345,3340,468
20250227,120700,44293500,3355,3355,3355,3355,0
20250227,120600,44293500,3355,3355,3355,3355,0
20250227,120500,44293500,3355,3355,3355,3355,2
20250227,120400,44286790,3350,3350,3350,3350,0
20250227,120300,44286790,3350,3350,3350,3350,0
20250227,120200,44286790,3350,3350,3350,3350,0
20250227,120100,44286790,3350,3350,3350,3350,0
20250227,120000,44286790,3350,3350,3350,3350,0
20250227,115900,44286790,3350,3350,3350,3350,0
20250227,115800,44286790,3350,3350,3350,3350,0
20250227,115700,44286790,3350,3350,3350,3350,0
20250227,115600,44286790,3350,3350,3350,3350,9
20250227,115500,44256640,3350,3350,3350,3350,1
20250227,115400,44253290,3355,3355,3355,3355,0
20250227,115300,44253290,3355,3355,3355,3355,0
20250227,115200,44253290,3355,3355,3355,3355,0
20250227,115100,44253290,3355,3355,3355,3355,0
20250227,115000,44253290,3355,3355,3355,3355,0
20250227,114900,44253290,3355,3355,3355,3355,0
20250227,114800,44253290,3355,3355,3355,3355,0
20250227,114700,44253290,3355,3355,3355,3355,0
20250227,114600,44253290,3355,3355,3355,3355,1
20250227,114500,44249935,3355,3355,3355,3355,0
20250227,114400,44249935,3355,3355,3355,3355,0
20250227,114300,44249935,3355,3355,3355,3355,0
20250227,114200,44249935,3355,3355,3355,3355,0
20250227,114100,44249935,3355,3355,3355,3355,0
20250227,114000,44249935,3355,3355,3355,3355,0
20250227,113900,44249935,3355,3355,3355,3355,0
20250227,113800,44249935,3355,3355,3355,3355,0
20250227,113700,44249935,3355,3355,3355,3355,0
20250227,113600,44249935,3355,3355,3355,3355,0
20250227,113500,44249935,3355,3355,3355,3355,0
20250227,113400,44249935,3355,3355,3355,3355,0
20250227,113300,44249935,3355,3355,3355,3355,0
20250227,113200,44249935,3355,3355,3355,3355,0
20250227,113100,44249935,3355,3355,3355,3355,0
20250227,113000,44249935,3355,3355,3355,3355,0
20250227,112900,44249935,3355,3355,3355,3355,0
20250227,112800,44249935,3355,3355,3355,3355,1
20250227,112700,44246580,3360,3360,3360,3360,0
20250227,112600,44246580,3360,3360,3360,3360,0
20250227,112500,44246580,3360,3360,3360,3360,0
20250227,112400,44246580,3360,3360,3360,3360,0
20250227,112300,44246580,3360,3360,3360,3360,0
20250227,112200,44246580,3360,3360,3360,3360,0
20250227,112100,44246580,3360,3360,3360,3360,0
20250227,112000,44246580,3360,3355,3360,3355,30
20250227,111900,44145790,3350,3350,3350,3350,0
20250227,111800,44145790,3350,3350,3350,3350,0
20250227,111700,44145790,3350,3350,3350,3350,0
20250227,111600,44145790,3350,3350,3350,3350,0
20250227,111500,44145790,3350,3350,3350,3350,16
20250227,111400,44092190,3350,3350,3350,3350,0
20250227,111300,44092190,3350,3350,3350,3350,0
20250227,111200,44092190,3350,3350,3350,3350,0
20250227,111100,44092190,3350,3350,3350,3350,0
20250227,111000,44092190,3350,3350,3350,3350,0
20250227,110900,44092190,3350,3350,3350,3350,0
20250227,110800,44092190,3350,3345,3360,3345,1501
20250227,110700,39056540,3345,3345,3345,3345,0
20250227,110600,39056540,3345,3345,3345,3345,0
20250227,110500,39056540,3345,3345,3345,3345,709
20250227,110400,36684935,3345,3345,3345,3345,0
20250227,110300,36684935,3345,3345,3345,3345,0
20250227,110200,36684935,3345,3345,3345,3345,0
20250227,110100,36684935,3345,3345,3345,3345,0
20250227,110000,36684935,3345,3345,3345,3345,56
20250227,105900,36497615,3345,3345,3345,3345,0
20250227,105800,36497615,3345,3345,3345,3345,0
20250227,105700,36497615,3345,3345,3345,3345,910
20250227,105600,33453665,3350,3350,3350,3350,100
20250227,105500,33118665,3350,3350,3350,3350,0
20250227,105400,33118665,3350,3350,3350,3350,0
20250227,105300,33118665,3350,3350,3350,3350,0
20250227,105200,33118665,3350,3350,3350,3350,150
20250227,105100,32616165,3350,3350,3350,3350,0
20250227,105000,32616165,3350,3350,3350,3350,0
20250227,104900,32616165,3350,3350,3350,3350,0
20250227,104800,32616165,3350,3350,3350,3350,0
20250227,104700,32616165,3350,3350,3350,3350,0
20250227,104600,32616165,3350,3350,3350,3350,0
20250227,104500,32616165,3350,3350,3350,3350,105
20250227,104400,32264415,3350,3350,3350,3350,0
20250227,104300,32264415,3350,3350,3350,3350,100
20250227,104200,31929415,3350,3350,3350,3350,0
20250227,104100,31929415,3350,3350,3350,3350,0
20250227,104000,31929415,3350,3350,3350,3350,10
20250227,103900,31895915,3350,3350,3350,3350,0
20250227,103800,31895915,3350,3350,3350,3350,0
20250227,103700,31895915,3350,3350,3350,3350,1
20250227,103600,31892565,3350,3350,3350,3350,0
20250227,103500,31892565,3350,3350,3350,3350,10
20250227,103400,31859065,3350,3350,3350,3350,0
20250227,103300,31859065,3350,3350,3350,3350,0
20250227,103200,31859065,3350,3350,3350,3350,0
20250227,103100,31859065,3350,3350,3350,3350,100
20250227,103000,31524065,3350,3350,3350,3350,0
20250227,102900,31524065,3350,3350,3350,3350,2
20250227,102800,31517365,3350,3350,3350,3350,2
20250227,102700,31510665,3350,3350,3350,3350,0
20250227,102600,31510665,3350,3350,3350,3350,0
20250227,102500,31510665,3350,3350,3350,3350,0
20250227,102400,31510665,3350,3350,3350,3350,150
20250227,102300,31008165,3350,3350,3350,3350,0
20250227,102200,31008165,3350,3350,3350,3350,0
20250227,102100,31008165,3350,3350,3350,3350,0
20250227,102000,31008165,3350,3350,3350,3350,0
20250227,101900,31008165,3350,3350,3350,3350,0
20250227,101800,31008165,3350,3350,3350,3350,50
20250227,101700,30840665,3350,3350,3350,3350,68
20250227,101600,30612865,3355,3355,3355,3355,201
20250227,101500,29938510,3350,3350,3350,3350,0
20250227,101400,29938510,3350,3355,3355,3350,335
20250227,101300,28815715,3355,3355,3355,3355,0
20250227,101200,28815715,3355,3355,3355,3355,0
20250227,101100,28815715,3355,3355,3355,3355,0
20250227,101000,28815715,3355,3355,3355,3355,0
20250227,100900,28815715,3355,3355,3355,3355,0
20250227,100800,28815715,3355,3355,3355,3355,0
20250227,100700,28815715,3355,3355,3355,3355,0
20250227,100600,28815715,3355,3355,3355,3355,1
20250227,100500,28812360,3355,3355,3355,3355,0
20250227,100400,28812360,3355,3355,3355,3355,1
20250227,100300,28809005,3350,3350,3350,3350,6
20250227,100200,28788905,3355,3355,3355,3355,0
20250227,100100,28788905,3355,3355,3355,3355,0
20250227,100000,28788905,3355,3355,3355,3355,100
20250227,095900,28453405,3355,3355,3355,3355,0
20250227,095800,28453405,3355,3355,3355,3355,0
20250227,095700,28453405,3355,3355,3355,3355,0
20250227,095600,28453405,3355,3355,3355,3355,0
20250227,095500,28453405,3355,3355,3355,3355,0
20250227,095400,28453405,3355,3355,3355,3355,0
20250227,095300,28453405,3355,3355,3355,3355,52
20250227,095200,28278945,3355,3355,3355,3355,0
20250227,095100,28278945,3355,3355,3355,3355,0
20250227,095000,28278945,3355,3355,3355,3355,0
20250227,094900,28278945,3355,3355,3355,3355,266
20250227,094800,27386515,3360,3360,3360,3360,0
20250227,094700,27386515,3360,3360,3360,3360,0
20250227,094600,27386515,3360,3360,3360,3360,0
20250227,094500,27386515,3360,3360,3360,3360,6
20250227,094400,27366355,3360,3360,3360,3360,0
20250227,094300,27366355,3360,3360,3360,3360,2
20250227,094200,27359635,3360,3360,3360,3360,1
20250227,094100,27356275,3360,3360,3360,3360,10
20250227,094000,27322675,3360,3360,3360,3360,1
20250227,093900,27319315,3360,3360,3360,3360,0
20250227,093800,27319315,3360,3360,3360,3360,10
20250227,093700,27285715,3355,3355,3355,3355,0
20250227,093600,27285715,3355,3355,3355,3355,107
20250227,093500,26926730,3355,3355,3355,3355,1
20250227,093400,26923375,3355,3355,3355,3355,0
20250227,093300,26923375,3355,3355,3360,3355,5
20250227,093200,26906590,3355,3355,3355,3355,0
20250227,093100,26906590,3355,3355,3355,3355,1
20250227,093000,26903235,3360,3360,3360,3360,2
20250227,092900,26896515,3360,3360,3360,3360,0
20250227,092800,26896515,3360,3360,3360,3360,0
20250227,092700,26896515,3360,3355,3360,3355,1175
20250227,092600,22953520,3350,3350,3350,3350,1010
20250227,092500,19570020,3360,3360,3360,3360,1227
20250227,092400,15447300,3355,3355,3355,3355,500
20250227,092300,13769800,3350,3350,3350,3350,0
20250227,092200,13769800,3350,3350,3350,3350,0
20250227,092100,13769800,3350,3350,3350,3350,0
20250227,092000,13769800,3350,3350,3350,3350,0
20250227,091900,13769800,3350,3350,3350,3350,0
20250227,091800,13769800,3350,3350,3350,3350,0
20250227,091700,13769800,3350,3355,3355,3345,690
20250227,091600,11458290,3360,3360,3360,3360,12
20250227,091500,11417970,3370,3370,3370,3370,443
20250227,091400,9925060,3370,3370,3370,3370,0
20250227,091300,9925060,3370,3370,3370,3370,1043
20250227,091200,6410150,3370,3370,3370,3370,4
20250227,091100,6396670,3370,3370,3370,3370,0
20250227,091000,6396670,3370,3370,3370,3370,0
20250227,090900,6396670,3370,3375,3375,3365,786
20250227,090800,3746470,3380,3380,3380,3380,0
20250227,090700,3746470,3380,3380,3380,3380,3
20250227,090600,3736330,3380,3380,3380,3380,0
20250227,090500,3736330,3380,3380,3380,3380,0
20250227,090400,3736330,3380,3380,3380,3380,7
20250227,090300,3712670,3375,3375,3375,3375,32
20250227,090200,3604670,3380,3375,3380,3375,1035
20250227,090100,108870,3375,3375,3375,3375,0
20250227,090000,108870,3375,3405,3405,3375,32