KissMeData/217880/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203800,9615405,2950,2950,2950,2950,44
20240227,203700,9615405,2950,2950,2950,2950,0
20240227,203600,9615405,2950,2950,2950,2950,0
20240227,203500,9615405,2950,2950,2950,2950,0
20240227,203400,9615405,2950,2950,2950,2950,0
20240227,203300,9615405,2950,2950,2950,2950,0
20240227,203200,9615405,2950,2950,2950,2950,0
20240227,203100,9615405,2950,2950,2950,2950,0
20240227,203000,9615405,2950,2950,2950,2950,0
20240227,202900,9615405,2950,2950,2950,2950,0
20240227,202800,9615405,2950,2950,2950,2950,0
20240227,202700,9615405,2950,2950,2950,2950,0
20240227,202600,9615405,2950,2950,2950,2950,0
20240227,202500,9615405,2950,2950,2950,2950,0
20240227,202400,9615405,2950,2950,2950,2950,0
20240227,202300,9615405,2950,2950,2950,2950,0
20240227,202200,9615405,2950,2950,2950,2950,0
20240227,202100,9615405,2950,2950,2950,2950,0
20240227,202000,9615405,2950,2950,2950,2950,0
20240227,201900,9615405,2950,2950,2950,2950,0
20240227,201800,9615405,2950,2950,2950,2950,0
20240227,201700,9615405,2950,2950,2950,2950,0
20240227,201600,9615405,2950,2950,2950,2950,0
20240227,201500,9615405,2950,2950,2950,2950,0
20240227,201400,9615405,2950,2950,2950,2950,0
20240227,201300,9615405,2950,2950,2950,2950,0
20240227,201200,9615405,2950,2950,2950,2950,0
20240227,201100,9615405,2950,2950,2950,2950,0
20240227,201000,9615405,2950,2950,2950,2950,0
20240227,200900,9615405,2950,2950,2950,2950,0
20240227,200800,9615405,2950,2950,2950,2950,44
20240227,200700,9615405,2950,2950,2950,2950,0
20240227,200600,9615405,2950,2950,2950,2950,0
20240227,200500,9615405,2950,2950,2950,2950,0
20240227,200400,9615405,2950,2950,2950,2950,0
20240227,200300,9615405,2950,2950,2950,2950,0
20240227,200200,9615405,2950,2950,2950,2950,0
20240227,200100,9615405,2950,2950,2950,2950,0
20240227,200000,9615405,2950,2950,2950,2950,0
20240227,195900,9615405,2950,2950,2950,2950,0
20240227,195800,9615405,2950,2950,2950,2950,0
20240227,195700,9615405,2950,2950,2950,2950,0
20240227,195600,9615405,2950,2950,2950,2950,0
20240227,195500,9615405,2950,2950,2950,2950,0
20240227,195400,9615405,2950,2950,2950,2950,0
20240227,195300,9615405,2950,2950,2950,2950,0
20240227,195200,9615405,2950,2950,2950,2950,0
20240227,195100,9615405,2950,2950,2950,2950,0
20240227,195000,9615405,2950,2950,2950,2950,0
20240227,194900,9615405,2950,2950,2950,2950,0
20240227,194800,9615405,2950,2950,2950,2950,0
20240227,194700,9615405,2950,2950,2950,2950,0
20240227,194600,9615405,2950,2950,2950,2950,0
20240227,194500,9615405,2950,2950,2950,2950,0
20240227,194400,9615405,2950,2950,2950,2950,0
20240227,194300,9615405,2950,2950,2950,2950,0
20240227,194200,9615405,2950,2950,2950,2950,0
20240227,194100,9615405,2950,2950,2950,2950,0
20240227,194000,9615405,2950,2950,2950,2950,0
20240227,193900,9615405,2950,2950,2950,2950,0
20240227,193800,9615405,2950,2950,2950,2950,44
20240227,193700,9615405,2950,2950,2950,2950,0
20240227,193600,9615405,2950,2950,2950,2950,0
20240227,193500,9615405,2950,2950,2950,2950,0
20240227,193400,9615405,2950,2950,2950,2950,0
20240227,193300,9615405,2950,2950,2950,2950,0
20240227,193200,9615405,2950,2950,2950,2950,0
20240227,193100,9615405,2950,2950,2950,2950,0
20240227,193000,9615405,2950,2950,2950,2950,0
20240227,192900,9615405,2950,2950,2950,2950,0
20240227,192800,9615405,2950,2950,2950,2950,0
20240227,192700,9615405,2950,2950,2950,2950,0
20240227,192600,9615405,2950,2950,2950,2950,0
20240227,192500,9615405,2950,2950,2950,2950,0
20240227,192400,9615405,2950,2950,2950,2950,0
20240227,192300,9615405,2950,2950,2950,2950,0
20240227,192200,9615405,2950,2950,2950,2950,0
20240227,192100,9615405,2950,2950,2950,2950,0
20240227,192000,9615405,2950,2950,2950,2950,0
20240227,191900,9615405,2950,2950,2950,2950,0
20240227,191800,9615405,2950,2950,2950,2950,0
20240227,191700,9615405,2950,2950,2950,2950,0
20240227,191600,9615405,2950,2950,2950,2950,0
20240227,191500,9615405,2950,2950,2950,2950,0
20240227,191400,9615405,2950,2950,2950,2950,0
20240227,191300,9615405,2950,2950,2950,2950,0
20240227,191200,9615405,2950,2950,2950,2950,0
20240227,191100,9615405,2950,2950,2950,2950,0
20240227,191000,9615405,2950,2950,2950,2950,0
20240227,190900,9615405,2950,2950,2950,2950,0
20240227,190800,9615405,2950,2950,2950,2950,44
20240227,190700,9615405,2950,2950,2950,2950,0
20240227,190600,9615405,2950,2950,2950,2950,0
20240227,190500,9615405,2950,2950,2950,2950,0
20240227,190400,9615405,2950,2950,2950,2950,0
20240227,190300,9615405,2950,2950,2950,2950,0
20240227,190200,9615405,2950,2950,2950,2950,0
20240227,190100,9615405,2950,2950,2950,2950,0
20240227,190000,9615405,2950,2950,2950,2950,0
20240227,185900,9615405,2950,2950,2950,2950,0
20240227,185800,9615405,2950,2950,2950,2950,0
20240227,185700,9615405,2950,2950,2950,2950,0
20240227,185600,9615405,2950,2950,2950,2950,0
20240227,185500,9615405,2950,2950,2950,2950,0
20240227,185400,9615405,2950,2950,2950,2950,0
20240227,185300,9615405,2950,2950,2950,2950,0
20240227,185200,9615405,2950,2950,2950,2950,0
20240227,185100,9615405,2950,2950,2950,2950,0
20240227,185000,9615405,2950,2950,2950,2950,0
20240227,184900,9615405,2950,2950,2950,2950,0
20240227,184800,9615405,2950,2950,2950,2950,0
20240227,184700,9615405,2950,2950,2950,2950,0
20240227,184600,9615405,2950,2950,2950,2950,0
20240227,184500,9615405,2950,2950,2950,2950,0
20240227,184400,9615405,2950,2950,2950,2950,0
20240227,184300,9615405,2950,2950,2950,2950,0
20240227,184200,9615405,2950,2950,2950,2950,0
20240227,184100,9615405,2950,2950,2950,2950,0
20240227,184000,9615405,2950,2950,2950,2950,0
20240227,183900,9615405,2950,2950,2950,2950,0
20240227,183800,9615405,2950,2950,2950,2950,44
20240227,183700,9615405,2950,2950,2950,2950,0
20240227,183600,9615405,2950,2950,2950,2950,0
20240227,183500,9615405,2950,2950,2950,2950,0
20240227,183400,9615405,2950,2950,2950,2950,0
20240227,183300,9615405,2950,2950,2950,2950,0
20240227,183200,9615405,2950,2950,2950,2950,0
20240227,183100,9615405,2950,2950,2950,2950,0
20240227,183000,9615405,2950,2950,2950,2950,0
20240227,182900,9615405,2950,2950,2950,2950,0
20240227,182800,9615405,2950,2950,2950,2950,0
20240227,182700,9615405,2950,2950,2950,2950,0
20240227,182600,9615405,2950,2950,2950,2950,0
20240227,182500,9615405,2950,2950,2950,2950,0
20240227,182400,9615405,2950,2950,2950,2950,0
20240227,182300,9615405,2950,2950,2950,2950,0
20240227,182200,9615405,2950,2950,2950,2950,0
20240227,182100,9615405,2950,2950,2950,2950,0
20240227,182000,9615405,2950,2950,2950,2950,0
20240227,181900,9615405,2950,2950,2950,2950,0
20240227,181800,9615405,2950,2950,2950,2950,0
20240227,181700,9615405,2950,2950,2950,2950,0
20240227,181600,9615405,2950,2950,2950,2950,0
20240227,181500,9615405,2950,2950,2950,2950,0
20240227,181400,9615405,2950,2950,2950,2950,0
20240227,181300,9615405,2950,2950,2950,2950,0
20240227,181200,9615405,2950,2950,2950,2950,0
20240227,181100,9615405,2950,2950,2950,2950,0
20240227,181000,9615405,2950,2950,2950,2950,0
20240227,180900,9615405,2950,2950,2950,2950,0
20240227,180800,9615405,2950,2950,2950,2950,44
20240227,180700,9615405,2950,2950,2950,2950,0
20240227,180600,9615405,2950,2950,2950,2950,0
20240227,180500,9615405,2950,2950,2950,2950,0
20240227,180400,9615405,2950,2950,2950,2950,0
20240227,180300,9615405,2950,2950,2950,2950,0
20240227,180200,9615405,2950,2950,2950,2950,0
20240227,180100,9615405,2950,2950,2950,2950,0
20240227,180000,9615405,2950,2950,2950,2950,0
20240227,175900,9615405,2950,2950,2950,2950,0
20240227,175800,9615405,2950,2950,2950,2950,0
20240227,175700,9615405,2950,2950,2950,2950,0
20240227,175600,9615405,2950,2950,2950,2950,0
20240227,175500,9615405,2950,2950,2950,2950,0
20240227,175400,9615405,2950,2950,2950,2950,0
20240227,175300,9615405,2950,2950,2950,2950,0
20240227,175200,9615405,2950,2950,2950,2950,0
20240227,175100,9615405,2950,2950,2950,2950,0
20240227,175000,9615405,2950,2950,2950,2950,0
20240227,174900,9615405,2950,2950,2950,2950,0
20240227,174800,9615405,2950,2950,2950,2950,0
20240227,174700,9615405,2950,2950,2950,2950,0
20240227,174600,9615405,2950,2950,2950,2950,0
20240227,174500,9615405,2950,2950,2950,2950,0
20240227,174400,9615405,2950,2950,2950,2950,0
20240227,174300,9615405,2950,2950,2950,2950,0
20240227,174200,9615405,2950,2950,2950,2950,0
20240227,174100,9615405,2950,2950,2950,2950,0
20240227,174000,9615405,2950,2950,2950,2950,0
20240227,173900,9615405,2950,2950,2950,2950,0
20240227,173800,9615405,2950,2950,2950,2950,44
20240227,173700,9615405,2950,2950,2950,2950,0
20240227,173600,9615405,2950,2950,2950,2950,0
20240227,173500,9615405,2950,2950,2950,2950,0
20240227,173400,9615405,2950,2950,2950,2950,0
20240227,173300,9615405,2950,2950,2950,2950,0
20240227,173200,9615405,2950,2950,2950,2950,0
20240227,173100,9615405,2950,2950,2950,2950,0
20240227,173000,9615405,2950,2950,2950,2950,0
20240227,172900,9615405,2950,2950,2950,2950,0
20240227,172800,9615405,2950,2950,2950,2950,0
20240227,172700,9615405,2950,2950,2950,2950,0
20240227,172600,9615405,2950,2950,2950,2950,0
20240227,172500,9615405,2950,2950,2950,2950,0
20240227,172400,9615405,2950,2950,2950,2950,0
20240227,172300,9615405,2950,2950,2950,2950,0
20240227,172200,9615405,2950,2950,2950,2950,0
20240227,172100,9615405,2950,2950,2950,2950,0
20240227,172000,9615405,2950,2950,2950,2950,0
20240227,171900,9615405,2950,2950,2950,2950,0
20240227,171800,9615405,2950,2950,2950,2950,0
20240227,171700,9615405,2950,2950,2950,2950,0
20240227,171600,9615405,2950,2950,2950,2950,0
20240227,171500,9615405,2950,2950,2950,2950,0
20240227,171400,9615405,2950,2950,2950,2950,0
20240227,171300,9615405,2950,2950,2950,2950,0
20240227,171200,9615405,2950,2950,2950,2950,0
20240227,171100,9615405,2950,2950,2950,2950,0
20240227,171000,9615405,2950,2950,2950,2950,0
20240227,170900,9615405,2950,2950,2950,2950,0
20240227,170800,9615405,2950,2950,2950,2950,44
20240227,170700,9615405,2950,2950,2950,2950,0
20240227,170600,9615405,2950,2950,2950,2950,0
20240227,170500,9615405,2950,2950,2950,2950,0
20240227,170400,9615405,2950,2950,2950,2950,0
20240227,170300,9615405,2950,2950,2950,2950,0
20240227,170200,9615405,2950,2950,2950,2950,0
20240227,170100,9615405,2950,2950,2950,2950,0
20240227,170000,9615405,2950,2950,2950,2950,0
20240227,165900,9615405,2950,2950,2950,2950,0
20240227,165800,9615405,2950,2950,2950,2950,0
20240227,165700,9615405,2950,2950,2950,2950,0
20240227,165600,9615405,2950,2950,2950,2950,0
20240227,165500,9615405,2950,2950,2950,2950,0
20240227,165400,9615405,2950,2950,2950,2950,0
20240227,165300,9615405,2950,2950,2950,2950,0
20240227,165200,9615405,2950,2950,2950,2950,0
20240227,165100,9615405,2950,2950,2950,2950,0
20240227,165000,9615405,2950,2950,2950,2950,0
20240227,164900,9615405,2950,2950,2950,2950,0
20240227,164800,9615405,2950,2950,2950,2950,0
20240227,164700,9615405,2950,2950,2950,2950,0
20240227,164600,9615405,2950,2950,2950,2950,0
20240227,164500,9615405,2950,2950,2950,2950,0
20240227,164400,9615405,2950,2950,2950,2950,0
20240227,164300,9615405,2950,2950,2950,2950,0
20240227,164200,9615405,2950,2950,2950,2950,0
20240227,164100,9615405,2950,2950,2950,2950,0
20240227,164000,9615405,2950,2950,2950,2950,0
20240227,163900,9615405,2950,2950,2950,2950,0
20240227,163800,9615405,2950,2950,2950,2950,44
20240227,163700,9615405,2950,2950,2950,2950,0
20240227,163600,9615405,2950,2950,2950,2950,0
20240227,163500,9615405,2950,2950,2950,2950,0
20240227,163400,9615405,2950,2950,2950,2950,0
20240227,163300,9615405,2950,2950,2950,2950,0
20240227,163200,9615405,2950,2950,2950,2950,0
20240227,163100,9615405,2950,2950,2950,2950,0
20240227,163000,9615405,2950,2950,2950,2950,0
20240227,162900,9615405,2950,2950,2950,2950,0
20240227,162800,9615405,2950,2950,2950,2950,0
20240227,162700,9615405,2950,2950,2950,2950,0
20240227,162600,9615405,2950,2950,2950,2950,0
20240227,162500,9615405,2950,2950,2950,2950,0
20240227,162400,9615405,2950,2950,2950,2950,0
20240227,162300,9615405,2950,2950,2950,2950,0
20240227,162200,9615405,2950,2950,2950,2950,0
20240227,162100,9615405,2950,2950,2950,2950,0
20240227,162000,9615405,2950,2950,2950,2950,0
20240227,161900,9615405,2950,2950,2950,2950,0
20240227,161800,9615405,2950,2950,2950,2950,0
20240227,161700,9615405,2950,2950,2950,2950,0
20240227,161600,9615405,2950,2950,2950,2950,0
20240227,161500,9615405,2950,2950,2950,2950,0
20240227,161400,9615405,2950,2950,2950,2950,0
20240227,161300,9615405,2950,2950,2950,2950,0
20240227,161200,9615405,2950,2950,2950,2950,0
20240227,161100,9615405,2950,2950,2950,2950,0
20240227,161000,9615405,2950,2950,2950,2950,0
20240227,160900,9615405,2950,2950,2950,2950,0
20240227,160800,9615405,2950,2950,2950,2950,44
20240227,160700,9615405,2950,2950,2950,2950,0
20240227,160600,9615405,2950,2950,2950,2950,0
20240227,160500,9615405,2950,2950,2950,2950,0
20240227,160400,9615405,2950,2950,2950,2950,0
20240227,160300,9615405,2950,2950,2950,2950,0
20240227,160200,9615405,2950,2950,2950,2950,0
20240227,160100,9615405,2950,2950,2950,2950,0
20240227,160000,9615405,2950,2950,2950,2950,0
20240227,155900,9615405,2950,2950,2950,2950,0
20240227,155800,9615405,2950,2950,2950,2950,0
20240227,155700,9615405,2950,2950,2950,2950,0
20240227,155600,9615405,2950,2950,2950,2950,0
20240227,155500,9615405,2950,2950,2950,2950,0
20240227,155400,9615405,2950,2950,2950,2950,0
20240227,155300,9615405,2950,2950,2950,2950,0
20240227,155200,9615405,2950,2950,2950,2950,0
20240227,155100,9615405,2950,2950,2950,2950,0
20240227,155000,9615405,2950,2950,2950,2950,0
20240227,154900,9615405,2950,2950,2950,2950,0
20240227,154800,9615405,2950,2950,2950,2950,0
20240227,154700,9615405,2950,2950,2950,2950,0
20240227,154600,9615405,2950,2950,2950,2950,0
20240227,154500,9615405,2950,2950,2950,2950,0
20240227,154400,9615405,2950,2950,2950,2950,0
20240227,154300,9615405,2950,2950,2950,2950,0
20240227,154200,9615405,2950,2950,2950,2950,0
20240227,154100,9615405,2950,2950,2950,2950,0
20240227,154000,9615405,2950,2950,2950,2950,0
20240227,153900,9615405,2950,2950,2950,2950,0
20240227,153800,9615405,2950,2950,2950,2950,44
20240227,153700,9615405,2950,2950,2950,2950,0
20240227,153600,9615405,2950,2950,2950,2950,0
20240227,153500,9615405,2950,2950,2950,2950,0
20240227,153400,9615405,2950,2950,2950,2950,0
20240227,153300,9615405,2950,2950,2950,2950,0
20240227,153200,9615405,2950,2950,2950,2950,0
20240227,153100,9615405,2950,2950,2950,2950,0
20240227,153000,9615405,2950,2950,2950,2950,44
20240227,152900,9485605,3030,3030,3030,3030,0
20240227,152800,9485605,3030,3030,3030,3030,0
20240227,152700,9485605,3030,3030,3030,3030,0
20240227,152600,9485605,3030,3030,3030,3030,0
20240227,152500,9485605,3030,3030,3030,3030,0
20240227,152400,9485605,3030,3030,3030,3030,0
20240227,152300,9485605,3030,3030,3030,3030,0
20240227,152200,9485605,3030,3030,3030,3030,0
20240227,152100,9485605,3030,3030,3030,3030,0
20240227,152000,9485605,3030,3030,3030,3030,0
20240227,151900,9485605,3030,3030,3030,3030,0
20240227,151800,9485605,3030,3030,3030,3030,0
20240227,151700,9485605,3030,3030,3030,3030,0
20240227,151600,9485605,3030,3030,3030,3030,0
20240227,151500,9485605,3030,3030,3030,3030,0
20240227,151400,9485605,3030,3030,3030,3030,0
20240227,151300,9485605,3030,3030,3030,3030,0
20240227,151200,9485605,3030,3030,3030,3030,0
20240227,151100,9485605,3030,3030,3030,3030,0
20240227,151000,9485605,3030,3030,3030,3030,0
20240227,150900,9485605,3030,3030,3030,3030,0
20240227,150800,9485605,3030,3030,3030,3030,0
20240227,150700,9485605,3030,3030,3030,3030,0
20240227,150600,9485605,3030,3030,3030,3030,0
20240227,150500,9485605,3030,3030,3030,3030,0
20240227,150400,9485605,3030,3030,3030,3030,0
20240227,150300,9485605,3030,3030,3030,3030,0
20240227,150200,9485605,3030,3030,3030,3030,0
20240227,150100,9485605,3030,3030,3030,3030,0
20240227,150000,9485605,3030,3030,3030,3030,0
20240227,145900,9485605,3030,3030,3030,3030,0
20240227,145800,9485605,3030,3030,3030,3030,0
20240227,145700,9485605,3030,3030,3030,3030,0
20240227,145600,9485605,3030,3030,3030,3030,0
20240227,145500,9485605,3030,3030,3030,3030,0
20240227,145400,9485605,3030,3030,3030,3030,0
20240227,145300,9485605,3030,3030,3030,3030,0
20240227,145200,9485605,3030,3030,3030,3030,0
20240227,145100,9485605,3030,3030,3030,3030,0
20240227,145000,9485605,3030,3030,3030,3030,0
20240227,144900,9485605,3030,3030,3030,3030,0
20240227,144800,9485605,3030,3030,3030,3030,0
20240227,144700,9485605,3030,3030,3030,3030,0
20240227,144600,9485605,3030,3030,3030,3030,0
20240227,144500,9485605,3030,3030,3030,3030,0
20240227,144400,9485605,3030,3030,3030,3030,0
20240227,144300,9485605,3030,3030,3030,3030,0
20240227,144200,9485605,3030,3030,3030,3030,0
20240227,144100,9485605,3030,3030,3030,3030,0
20240227,144000,9485605,3030,3030,3030,3030,0
20240227,143900,9485605,3030,3030,3030,3030,0
20240227,143800,9485605,3030,3030,3030,3030,1
20240227,143700,9482575,2950,2950,2950,2950,0
20240227,143600,9482575,2950,2950,2950,2950,0
20240227,143500,9482575,2950,2950,2950,2950,0
20240227,143400,9482575,2950,2950,2950,2950,0
20240227,143300,9482575,2950,2950,2950,2950,0
20240227,143200,9482575,2950,2950,2950,2950,0
20240227,143100,9482575,2950,2950,2950,2950,0
20240227,143000,9482575,2950,2950,2950,2950,0
20240227,142900,9482575,2950,2950,2950,2950,0
20240227,142800,9482575,2950,2950,2950,2950,0
20240227,142700,9482575,2950,2950,2950,2950,0
20240227,142600,9482575,2950,2950,2950,2950,0
20240227,142500,9482575,2950,2950,2950,2950,0
20240227,142400,9482575,2950,2950,2950,2950,0
20240227,142300,9482575,2950,2950,2950,2950,0
20240227,142200,9482575,2950,2950,2950,2950,0
20240227,142100,9482575,2950,2950,2950,2950,0
20240227,142000,9482575,2950,2950,2950,2950,0
20240227,141900,9482575,2950,2950,2950,2950,0
20240227,141800,9482575,2950,2950,2950,2950,0
20240227,141700,9482575,2950,2950,2950,2950,0
20240227,141600,9482575,2950,2950,2950,2950,0
20240227,141500,9482575,2950,2985,2985,2950,71
20240227,141400,9272830,3040,3040,3040,3040,0
20240227,141300,9272830,3040,3040,3040,3040,0
20240227,141200,9272830,3040,3040,3040,3040,0
20240227,141100,9272830,3040,3040,3040,3040,0
20240227,141000,9272830,3040,3040,3040,3040,0
20240227,140900,9272830,3040,3040,3040,3040,0
20240227,140800,9272830,3040,3040,3040,3040,0
20240227,140700,9272830,3040,3040,3040,3040,0
20240227,140600,9272830,3040,3040,3040,3040,0
20240227,140500,9272830,3040,3040,3040,3040,0
20240227,140400,9272830,3040,3040,3040,3040,0
20240227,140300,9272830,3040,3040,3040,3040,0
20240227,140200,9272830,3040,3040,3040,3040,0
20240227,140100,9272830,3040,3040,3040,3040,0
20240227,140000,9272830,3040,3040,3040,3040,0
20240227,135900,9272830,3040,3040,3040,3040,0
20240227,135800,9272830,3040,3040,3040,3040,0
20240227,135700,9272830,3040,3040,3040,3040,0
20240227,135600,9272830,3040,3040,3040,3040,0
20240227,135500,9272830,3040,3040,3040,3040,0
20240227,135400,9272830,3040,3040,3040,3040,0
20240227,135300,9272830,3040,3040,3040,3040,0
20240227,135200,9272830,3040,3040,3040,3040,0
20240227,135100,9272830,3040,3040,3040,3040,0
20240227,135000,9272830,3040,3040,3040,3040,0
20240227,134900,9272830,3040,3040,3040,3040,0
20240227,134800,9272830,3040,3040,3040,3040,0
20240227,134700,9272830,3040,3040,3040,3040,0
20240227,134600,9272830,3040,3040,3040,3040,0
20240227,134500,9272830,3040,3040,3040,3040,0
20240227,134400,9272830,3040,3040,3040,3040,0
20240227,134300,9272830,3040,3040,3040,3040,319
20240227,134200,8303070,3040,3040,3040,3040,158
20240227,134100,7822750,3040,3040,3040,3040,0
20240227,134000,7822750,3040,3040,3040,3040,0
20240227,133900,7822750,3040,3040,3040,3040,0
20240227,133800,7822750,3040,3040,3040,3040,0
20240227,133700,7822750,3040,3040,3040,3040,0
20240227,133600,7822750,3040,3040,3040,3040,0
20240227,133500,7822750,3040,3040,3040,3040,219
20240227,133400,7156990,3040,3040,3040,3040,0
20240227,133300,7156990,3040,3040,3040,3040,0
20240227,133200,7156990,3040,3040,3040,3040,0
20240227,133100,7156990,3040,3040,3040,3040,0
20240227,133000,7156990,3040,3040,3040,3040,0
20240227,132900,7156990,3040,3040,3040,3040,0
20240227,132800,7156990,3040,3040,3040,3040,0
20240227,132700,7156990,3040,3040,3040,3040,0
20240227,132600,7156990,3040,3040,3040,3040,0
20240227,132500,7156990,3040,3040,3040,3040,0
20240227,132400,7156990,3040,3040,3040,3040,0
20240227,132300,7156990,3040,3040,3040,3040,0
20240227,132200,7156990,3040,3040,3040,3040,0
20240227,132100,7156990,3040,3040,3040,3040,0
20240227,132000,7156990,3040,3040,3040,3040,0
20240227,131900,7156990,3040,3040,3040,3040,0
20240227,131800,7156990,3040,3040,3040,3040,0
20240227,131700,7156990,3040,3040,3040,3040,0
20240227,131600,7156990,3040,3040,3040,3040,0
20240227,131500,7156990,3040,3040,3040,3040,0
20240227,131400,7156990,3040,3040,3040,3040,0
20240227,131300,7156990,3040,3040,3040,3040,0
20240227,131200,7156990,3040,3040,3040,3040,0
20240227,131100,7156990,3040,3040,3040,3040,300
20240227,131000,6244990,3040,3040,3040,3040,0
20240227,130900,6244990,3040,3040,3040,3040,0
20240227,130800,6244990,3040,3040,3040,3040,0
20240227,130700,6244990,3040,3040,3040,3040,0
20240227,130600,6244990,3040,3040,3040,3040,0
20240227,130500,6244990,3040,3040,3040,3040,0
20240227,130400,6244990,3040,3040,3040,3040,0
20240227,130300,6244990,3040,3040,3040,3040,0
20240227,130200,6244990,3040,3040,3040,3040,200
20240227,130100,5636990,3045,3045,3045,3045,0
20240227,130000,5636990,3045,3045,3045,3045,0
20240227,125900,5636990,3045,3045,3045,3045,0
20240227,125800,5636990,3045,3045,3045,3045,0
20240227,125700,5636990,3045,3045,3045,3045,0
20240227,125600,5636990,3045,3045,3045,3045,0
20240227,125500,5636990,3045,3045,3045,3045,0
20240227,125400,5636990,3045,3045,3045,3045,0
20240227,125300,5636990,3045,3045,3045,3045,0
20240227,125200,5636990,3045,3045,3045,3045,0
20240227,125100,5636990,3045,3045,3045,3045,0
20240227,125000,5636990,3045,3045,3045,3045,0
20240227,124900,5636990,3045,3045,3045,3045,0
20240227,124800,5636990,3045,3045,3045,3045,0
20240227,124700,5636990,3045,3045,3045,3045,0
20240227,124600,5636990,3045,3045,3045,3045,0
20240227,124500,5636990,3045,3045,3045,3045,0
20240227,124400,5636990,3045,3045,3045,3045,300
20240227,124300,4723490,3045,3045,3045,3045,0
20240227,124200,4723490,3045,3045,3045,3045,0
20240227,124100,4723490,3045,3045,3045,3045,0
20240227,124000,4723490,3045,3045,3045,3045,0
20240227,123900,4723490,3045,3045,3045,3045,0
20240227,123800,4723490,3045,3045,3045,3045,0
20240227,123700,4723490,3045,3045,3045,3045,0
20240227,123600,4723490,3045,3045,3045,3045,0
20240227,123500,4723490,3045,3045,3045,3045,0
20240227,123400,4723490,3045,3045,3045,3045,0
20240227,123300,4723490,3045,3045,3045,3045,327
20240227,123200,3727775,3060,3060,3060,3060,0
20240227,123100,3727775,3060,3060,3060,3060,0
20240227,123000,3727775,3060,3060,3060,3060,0
20240227,122900,3727775,3060,3060,3060,3060,0
20240227,122800,3727775,3060,3060,3060,3060,0
20240227,122700,3727775,3060,3060,3060,3060,0
20240227,122600,3727775,3060,3060,3060,3060,0
20240227,122500,3727775,3060,3060,3060,3060,0
20240227,122400,3727775,3060,3060,3060,3060,0
20240227,122300,3727775,3060,3060,3060,3060,0
20240227,122200,3727775,3060,3060,3060,3060,0
20240227,122100,3727775,3060,3060,3060,3060,0
20240227,122000,3727775,3060,3060,3060,3060,0
20240227,121900,3727775,3060,3060,3060,3060,0
20240227,121800,3727775,3060,3060,3060,3060,0
20240227,121700,3727775,3060,3060,3060,3060,0
20240227,121600,3727775,3060,3060,3060,3060,0
20240227,121500,3727775,3060,3060,3060,3060,0
20240227,121400,3727775,3060,3060,3060,3060,0
20240227,121300,3727775,3060,3060,3060,3060,0
20240227,121200,3727775,3060,3060,3060,3060,0
20240227,121100,3727775,3060,3060,3060,3060,0
20240227,121000,3727775,3060,3060,3060,3060,0
20240227,120900,3727775,3060,3060,3060,3060,4
20240227,120800,3715535,3065,3065,3065,3065,0
20240227,120700,3715535,3065,3065,3065,3065,0
20240227,120600,3715535,3065,3065,3065,3065,0
20240227,120500,3715535,3065,3065,3065,3065,0
20240227,120400,3715535,3065,3065,3065,3065,0
20240227,120300,3715535,3065,3065,3065,3065,2
20240227,120200,3709405,3065,3065,3065,3065,0
20240227,120100,3709405,3065,3065,3065,3065,0
20240227,120000,3709405,3065,3065,3065,3065,0
20240227,115900,3709405,3065,3045,3065,3045,17
20240227,115800,3657515,3050,3050,3050,3050,0
20240227,115700,3657515,3050,3050,3050,3050,0
20240227,115600,3657515,3050,3050,3050,3050,0
20240227,115500,3657515,3050,3050,3050,3050,0
20240227,115400,3657515,3050,3050,3050,3050,0
20240227,115300,3657515,3050,3050,3050,3050,0
20240227,115200,3657515,3050,3050,3050,3050,0
20240227,115100,3657515,3050,3050,3050,3050,0
20240227,115000,3657515,3050,3050,3050,3050,0
20240227,114900,3657515,3050,3050,3050,3050,0
20240227,114800,3657515,3050,3050,3050,3050,0
20240227,114700,3657515,3050,3045,3050,3045,2
20240227,114600,3651420,3000,3000,3000,3000,0
20240227,114500,3651420,3000,3000,3000,3000,0
20240227,114400,3651420,3000,3000,3000,3000,0
20240227,114300,3651420,3000,3000,3000,3000,0
20240227,114200,3651420,3000,3000,3000,3000,0
20240227,114100,3651420,3000,3000,3000,3000,10
20240227,114000,3621420,2985,2985,2985,2985,0
20240227,113900,3621420,2985,2985,2985,2985,0
20240227,113800,3621420,2985,2985,2985,2985,0
20240227,113700,3621420,2985,2985,2985,2985,0
20240227,113600,3621420,2985,2985,2985,2985,0
20240227,113500,3621420,2985,2985,2985,2985,0
20240227,113400,3621420,2985,2985,2985,2985,0
20240227,113300,3621420,2985,2985,2985,2985,0
20240227,113200,3621420,2985,2985,2985,2985,0
20240227,113100,3621420,2985,2985,2985,2985,0
20240227,113000,3621420,2985,2985,2985,2985,0
20240227,112900,3621420,2985,2985,2985,2985,0
20240227,112800,3621420,2985,2985,2985,2985,0
20240227,112700,3621420,2985,2985,2985,2985,0
20240227,112600,3621420,2985,2985,2985,2985,0
20240227,112500,3621420,2985,2985,2985,2985,0
20240227,112400,3621420,2985,2985,2985,2985,0
20240227,112300,3621420,2985,2985,2985,2985,0
20240227,112200,3621420,2985,2985,2985,2985,0
20240227,112100,3621420,2985,2985,2985,2985,0
20240227,112000,3621420,2985,2985,2985,2985,0
20240227,111900,3621420,2985,2985,2985,2985,2
20240227,111800,3615450,2990,2990,2990,2990,150
20240227,111700,3166950,3055,3055,3055,3055,0
20240227,111600,3166950,3055,3055,3055,3055,0
20240227,111500,3166950,3055,3055,3055,3055,0
20240227,111400,3166950,3055,3055,3055,3055,0
20240227,111300,3166950,3055,3055,3055,3055,0
20240227,111200,3166950,3055,3055,3055,3055,0
20240227,111100,3166950,3055,3055,3055,3055,0
20240227,111000,3166950,3055,3055,3055,3055,0
20240227,110900,3166950,3055,3055,3055,3055,0
20240227,110800,3166950,3055,3055,3055,3055,0
20240227,110700,3166950,3055,3055,3055,3055,6
20240227,110600,3148620,3050,3050,3050,3050,0
20240227,110500,3148620,3050,3050,3050,3050,0
20240227,110400,3148620,3050,3050,3050,3050,0
20240227,110300,3148620,3050,3050,3050,3050,0
20240227,110200,3148620,3050,3050,3050,3050,11
20240227,110100,3115070,3100,3100,3100,3100,0
20240227,110000,3115070,3100,3100,3100,3100,0
20240227,105900,3115070,3100,3100,3100,3100,0
20240227,105800,3115070,3100,3100,3100,3100,0
20240227,105700,3115070,3100,3100,3100,3100,0
20240227,105600,3115070,3100,3100,3100,3100,0
20240227,105500,3115070,3100,3100,3100,3100,0
20240227,105400,3115070,3100,3100,3100,3100,0
20240227,105300,3115070,3100,3100,3100,3100,0
20240227,105200,3115070,3100,3100,3100,3100,0
20240227,105100,3115070,3100,3100,3100,3100,0
20240227,105000,3115070,3100,3100,3100,3100,0
20240227,104900,3115070,3100,3100,3100,3100,0
20240227,104800,3115070,3100,3100,3100,3100,0
20240227,104700,3115070,3100,3100,3100,3100,0
20240227,104600,3115070,3100,3100,3100,3100,0
20240227,104500,3115070,3100,3100,3100,3100,0
20240227,104400,3115070,3100,3100,3100,3100,0
20240227,104300,3115070,3100,3100,3100,3100,0
20240227,104200,3115070,3100,3100,3100,3100,0
20240227,104100,3115070,3100,3100,3100,3100,0
20240227,104000,3115070,3100,3100,3100,3100,0
20240227,103900,3115070,3100,3100,3100,3100,0
20240227,103800,3115070,3100,3100,3100,3100,0
20240227,103700,3115070,3100,3100,3100,3100,0
20240227,103600,3115070,3100,3100,3100,3100,0
20240227,103500,3115070,3100,3100,3100,3100,0
20240227,103400,3115070,3100,3100,3100,3100,0
20240227,103300,3115070,3100,3100,3100,3100,0
20240227,103200,3115070,3100,3100,3100,3100,0
20240227,103100,3115070,3100,3100,3100,3100,0
20240227,103000,3115070,3100,3100,3100,3100,0
20240227,102900,3115070,3100,3100,3100,3100,0
20240227,102800,3115070,3100,3100,3100,3100,0
20240227,102700,3115070,3100,3100,3100,3100,0
20240227,102600,3115070,3100,3100,3100,3100,0
20240227,102500,3115070,3100,3100,3100,3100,0
20240227,102400,3115070,3100,3100,3100,3100,0
20240227,102300,3115070,3100,3100,3100,3100,0
20240227,102200,3115070,3100,3100,3100,3100,0
20240227,102100,3115070,3100,3100,3100,3100,0
20240227,102000,3115070,3100,3100,3100,3100,0
20240227,101900,3115070,3100,3100,3100,3100,0
20240227,101800,3115070,3100,3100,3100,3100,0
20240227,101700,3115070,3100,3100,3100,3100,0
20240227,101600,3115070,3100,3100,3100,3100,0
20240227,101500,3115070,3100,3100,3100,3100,10
20240227,101400,3084070,3100,3100,3100,3100,0
20240227,101300,3084070,3100,3100,3100,3100,10
20240227,101200,3053070,3100,3100,3100,3100,0
20240227,101100,3053070,3100,3100,3100,3100,0
20240227,101000,3053070,3100,3015,3100,3015,125
20240227,100900,2670585,3015,3000,3015,3000,100
20240227,100800,2370135,2980,2980,2980,2980,0
20240227,100700,2370135,2980,2980,2980,2980,0
20240227,100600,2370135,2980,2980,2980,2980,0
20240227,100500,2370135,2980,2980,2980,2980,0
20240227,100400,2370135,2980,2980,2980,2980,123
20240227,100300,2003595,2980,2995,2995,2980,15
20240227,100200,1958875,2995,2995,2995,2995,0
20240227,100100,1958875,2995,2995,2995,2995,0
20240227,100000,1958875,2995,2995,2995,2995,0
20240227,095900,1958875,2995,2995,2995,2995,0
20240227,095800,1958875,2995,2995,2995,2995,0
20240227,095700,1958875,2995,2995,2995,2995,0
20240227,095600,1958875,2995,2995,2995,2995,0
20240227,095500,1958875,2995,2995,2995,2995,0
20240227,095400,1958875,2995,2995,2995,2995,0
20240227,095300,1958875,2995,2995,2995,2995,0
20240227,095200,1958875,2995,2995,2995,2995,0
20240227,095100,1958875,2995,2995,2995,2995,0
20240227,095000,1958875,2995,2995,2995,2995,0
20240227,094900,1958875,2995,2995,2995,2995,0
20240227,094800,1958875,2995,2995,2995,2995,0
20240227,094700,1958875,2995,2995,2995,2995,0
20240227,094600,1958875,2995,2995,2995,2995,122
20240227,094500,1593485,2990,2990,2990,2990,0
20240227,094400,1593485,2990,2990,2990,2990,0
20240227,094300,1593485,2990,2990,2990,2990,0
20240227,094200,1593485,2990,2990,2990,2990,0
20240227,094100,1593485,2990,2990,2990,2990,0
20240227,094000,1593485,2990,2990,2990,2990,0
20240227,093900,1593485,2990,2990,2990,2990,0
20240227,093800,1593485,2990,2990,2990,2990,0
20240227,093700,1593485,2990,2990,2990,2990,0
20240227,093600,1593485,2990,2990,2990,2990,0
20240227,093500,1593485,2990,2995,2995,2990,4
20240227,093400,1581515,3000,3000,3000,3000,0
20240227,093300,1581515,3000,3000,3000,3000,391
20240227,093200,408515,3000,3000,3000,3000,50
20240227,093100,258515,3000,3000,3000,3000,0
20240227,093000,258515,3000,3000,3000,3000,0
20240227,092900,258515,3000,3000,3000,3000,1
20240227,092800,255515,3000,3000,3000,3000,0
20240227,092700,255515,3000,3000,3000,3000,0
20240227,092600,255515,3000,3000,3000,3000,0
20240227,092500,255515,3000,3000,3000,3000,0
20240227,092400,255515,3000,3000,3000,3000,0
20240227,092300,255515,3000,3000,3000,3000,0
20240227,092200,255515,3000,3000,3000,3000,0
20240227,092100,255515,3000,3010,3010,3000,12
20240227,092000,219500,3015,3015,3015,3015,0
20240227,091900,219500,3015,3015,3015,3015,0
20240227,091800,219500,3015,3015,3015,3015,0
20240227,091700,219500,3015,3015,3015,3015,0
20240227,091600,219500,3015,3015,3015,3015,0
20240227,091500,219500,3015,3015,3015,3015,0
20240227,091400,219500,3015,3015,3015,3015,0
20240227,091300,219500,3015,3015,3015,3015,0
20240227,091200,219500,3015,3025,3025,3015,21
20240227,091100,156080,3190,3190,3190,3190,0
20240227,091000,156080,3190,3190,3190,3190,0
20240227,090900,156080,3190,3190,3190,3190,0
20240227,090800,156080,3190,3190,3190,3190,0
20240227,090700,156080,3190,3190,3190,3190,0
20240227,090600,156080,3190,3190,3190,3190,0
20240227,090500,156080,3190,3090,3190,3090,30
20240227,090400,63180,3090,3090,3090,3090,0
20240227,090300,63180,3090,3090,3090,3090,0
20240227,090200,63180,3090,3090,3090,3090,0
20240227,090100,63180,3090,3090,3090,3090,1
20240227,090000,60090,3000,3005,3005,3000,20