KissMeData/080470/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195100,13386485,4850,4850,4850,4850,125
20240227,195000,13386485,4850,4850,4850,4850,0
20240227,194900,13386485,4850,4850,4850,4850,0
20240227,194800,13386485,4850,4850,4850,4850,0
20240227,194700,13386485,4850,4850,4850,4850,0
20240227,194600,13386485,4850,4850,4850,4850,0
20240227,194500,13386485,4850,4850,4850,4850,0
20240227,194400,13386485,4850,4850,4850,4850,0
20240227,194300,13386485,4850,4850,4850,4850,0
20240227,194200,13386485,4850,4850,4850,4850,0
20240227,194100,13386485,4850,4850,4850,4850,0
20240227,194000,13386485,4850,4850,4850,4850,0
20240227,193900,13386485,4850,4850,4850,4850,0
20240227,193800,13386485,4850,4850,4850,4850,0
20240227,193700,13386485,4850,4850,4850,4850,0
20240227,193600,13386485,4850,4850,4850,4850,0
20240227,193500,13386485,4850,4850,4850,4850,0
20240227,193400,13386485,4850,4850,4850,4850,0
20240227,193300,13386485,4850,4850,4850,4850,0
20240227,193200,13386485,4850,4850,4850,4850,0
20240227,193100,13386485,4850,4850,4850,4850,0
20240227,193000,13386485,4850,4850,4850,4850,0
20240227,192900,13386485,4850,4850,4850,4850,0
20240227,192800,13386485,4850,4850,4850,4850,0
20240227,192700,13386485,4850,4850,4850,4850,0
20240227,192600,13386485,4850,4850,4850,4850,0
20240227,192500,13386485,4850,4850,4850,4850,0
20240227,192400,13386485,4850,4850,4850,4850,0
20240227,192300,13386485,4850,4850,4850,4850,0
20240227,192200,13386485,4850,4850,4850,4850,0
20240227,192100,13386485,4850,4850,4850,4850,125
20240227,192000,13386485,4850,4850,4850,4850,0
20240227,191900,13386485,4850,4850,4850,4850,0
20240227,191800,13386485,4850,4850,4850,4850,0
20240227,191700,13386485,4850,4850,4850,4850,0
20240227,191600,13386485,4850,4850,4850,4850,0
20240227,191500,13386485,4850,4850,4850,4850,0
20240227,191400,13386485,4850,4850,4850,4850,0
20240227,191300,13386485,4850,4850,4850,4850,0
20240227,191200,13386485,4850,4850,4850,4850,0
20240227,191100,13386485,4850,4850,4850,4850,0
20240227,191000,13386485,4850,4850,4850,4850,0
20240227,190900,13386485,4850,4850,4850,4850,0
20240227,190800,13386485,4850,4850,4850,4850,0
20240227,190700,13386485,4850,4850,4850,4850,0
20240227,190600,13386485,4850,4850,4850,4850,0
20240227,190500,13386485,4850,4850,4850,4850,0
20240227,190400,13386485,4850,4850,4850,4850,0
20240227,190300,13386485,4850,4850,4850,4850,0
20240227,190200,13386485,4850,4850,4850,4850,0
20240227,190100,13386485,4850,4850,4850,4850,0
20240227,190000,13386485,4850,4850,4850,4850,0
20240227,185900,13386485,4850,4850,4850,4850,0
20240227,185800,13386485,4850,4850,4850,4850,0
20240227,185700,13386485,4850,4850,4850,4850,0
20240227,185600,13386485,4850,4850,4850,4850,0
20240227,185500,13386485,4850,4850,4850,4850,0
20240227,185400,13386485,4850,4850,4850,4850,0
20240227,185300,13386485,4850,4850,4850,4850,0
20240227,185200,13386485,4850,4850,4850,4850,0
20240227,185100,13386485,4850,4850,4850,4850,125
20240227,185000,13386485,4850,4850,4850,4850,0
20240227,184900,13386485,4850,4850,4850,4850,0
20240227,184800,13386485,4850,4850,4850,4850,0
20240227,184700,13386485,4850,4850,4850,4850,0
20240227,184600,13386485,4850,4850,4850,4850,0
20240227,184500,13386485,4850,4850,4850,4850,0
20240227,184400,13386485,4850,4850,4850,4850,0
20240227,184300,13386485,4850,4850,4850,4850,0
20240227,184200,13386485,4850,4850,4850,4850,0
20240227,184100,13386485,4850,4850,4850,4850,0
20240227,184000,13386485,4850,4850,4850,4850,0
20240227,183900,13386485,4850,4850,4850,4850,0
20240227,183800,13386485,4850,4850,4850,4850,0
20240227,183700,13386485,4850,4850,4850,4850,0
20240227,183600,13386485,4850,4850,4850,4850,0
20240227,183500,13386485,4850,4850,4850,4850,0
20240227,183400,13386485,4850,4850,4850,4850,0
20240227,183300,13386485,4850,4850,4850,4850,0
20240227,183200,13386485,4850,4850,4850,4850,0
20240227,183100,13386485,4850,4850,4850,4850,0
20240227,183000,13386485,4850,4850,4850,4850,0
20240227,182900,13386485,4850,4850,4850,4850,0
20240227,182800,13386485,4850,4850,4850,4850,0
20240227,182700,13386485,4850,4850,4850,4850,0
20240227,182600,13386485,4850,4850,4850,4850,0
20240227,182500,13386485,4850,4850,4850,4850,0
20240227,182400,13386485,4850,4850,4850,4850,0
20240227,182300,13386485,4850,4850,4850,4850,0
20240227,182200,13386485,4850,4850,4850,4850,0
20240227,182100,13386485,4850,4850,4850,4850,125
20240227,182000,13386485,4850,4850,4850,4850,0
20240227,181900,13386485,4850,4850,4850,4850,0
20240227,181800,13386485,4850,4850,4850,4850,0
20240227,181700,13386485,4850,4850,4850,4850,0
20240227,181600,13386485,4850,4850,4850,4850,0
20240227,181500,13386485,4850,4850,4850,4850,0
20240227,181400,13386485,4850,4850,4850,4850,0
20240227,181300,13386485,4850,4850,4850,4850,0
20240227,181200,13386485,4850,4850,4850,4850,0
20240227,181100,13386485,4850,4850,4850,4850,0
20240227,181000,13386485,4850,4850,4850,4850,0
20240227,180900,13386485,4850,4850,4850,4850,0
20240227,180800,13386485,4850,4850,4850,4850,0
20240227,180700,13386485,4850,4850,4850,4850,0
20240227,180600,13386485,4850,4850,4850,4850,0
20240227,180500,13386485,4850,4850,4850,4850,0
20240227,180400,13386485,4850,4850,4850,4850,0
20240227,180300,13386485,4850,4850,4850,4850,0
20240227,180200,13386485,4850,4850,4850,4850,0
20240227,180100,13386485,4850,4850,4850,4850,0
20240227,180000,13386485,4850,4850,4850,4850,0
20240227,175900,13386485,4850,4850,4850,4850,0
20240227,175800,13386485,4850,4850,4850,4850,0
20240227,175700,13386485,4850,4850,4850,4850,0
20240227,175600,13386485,4850,4850,4850,4850,0
20240227,175500,13386485,4850,4850,4850,4850,0
20240227,175400,13386485,4850,4850,4850,4850,0
20240227,175300,13386485,4850,4850,4850,4850,0
20240227,175200,13386485,4850,4850,4850,4850,0
20240227,175100,13386485,4850,4850,4850,4850,125
20240227,175000,13386485,4850,4850,4850,4850,0
20240227,174900,13386485,4850,4850,4850,4850,0
20240227,174800,13386485,4850,4850,4850,4850,0
20240227,174700,13386485,4850,4850,4850,4850,0
20240227,174600,13386485,4850,4850,4850,4850,0
20240227,174500,13386485,4850,4850,4850,4850,0
20240227,174400,13386485,4850,4850,4850,4850,0
20240227,174300,13386485,4850,4850,4850,4850,0
20240227,174200,13386485,4850,4850,4850,4850,0
20240227,174100,13386485,4850,4850,4850,4850,0
20240227,174000,13386485,4850,4850,4850,4850,0
20240227,173900,13386485,4850,4850,4850,4850,0
20240227,173800,13386485,4850,4850,4850,4850,0
20240227,173700,13386485,4850,4850,4850,4850,0
20240227,173600,13386485,4850,4850,4850,4850,0
20240227,173500,13386485,4850,4850,4850,4850,0
20240227,173400,13386485,4850,4850,4850,4850,0
20240227,173300,13386485,4850,4850,4850,4850,0
20240227,173200,13386485,4850,4850,4850,4850,0
20240227,173100,13386485,4850,4850,4850,4850,0
20240227,173000,13386485,4850,4850,4850,4850,0
20240227,172900,13386485,4850,4850,4850,4850,0
20240227,172800,13386485,4850,4850,4850,4850,0
20240227,172700,13386485,4850,4850,4850,4850,0
20240227,172600,13386485,4850,4850,4850,4850,0
20240227,172500,13386485,4850,4850,4850,4850,0
20240227,172400,13386485,4850,4850,4850,4850,0
20240227,172300,13386485,4850,4850,4850,4850,0
20240227,172200,13386485,4850,4850,4850,4850,0
20240227,172100,13386485,4850,4850,4850,4850,125
20240227,172000,13386485,4850,4850,4850,4850,0
20240227,171900,13386485,4850,4850,4850,4850,0
20240227,171800,13386485,4850,4850,4850,4850,0
20240227,171700,13386485,4850,4850,4850,4850,0
20240227,171600,13386485,4850,4850,4850,4850,0
20240227,171500,13386485,4850,4850,4850,4850,0
20240227,171400,13386485,4850,4850,4850,4850,0
20240227,171300,13386485,4850,4850,4850,4850,0
20240227,171200,13386485,4850,4850,4850,4850,0
20240227,171100,13386485,4850,4850,4850,4850,0
20240227,171000,13386485,4850,4850,4850,4850,0
20240227,170900,13386485,4850,4850,4850,4850,0
20240227,170800,13386485,4850,4850,4850,4850,0
20240227,170700,13386485,4850,4850,4850,4850,0
20240227,170600,13386485,4850,4850,4850,4850,0
20240227,170500,13386485,4850,4850,4850,4850,0
20240227,170400,13386485,4850,4850,4850,4850,0
20240227,170300,13386485,4850,4850,4850,4850,0
20240227,170200,13386485,4850,4850,4850,4850,0
20240227,170100,13386485,4850,4850,4850,4850,0
20240227,170000,13386485,4850,4850,4850,4850,0
20240227,165900,13386485,4850,4850,4850,4850,0
20240227,165800,13386485,4850,4850,4850,4850,0
20240227,165700,13386485,4850,4850,4850,4850,0
20240227,165600,13386485,4850,4850,4850,4850,0
20240227,165500,13386485,4850,4850,4850,4850,0
20240227,165400,13386485,4850,4850,4850,4850,0
20240227,165300,13386485,4850,4850,4850,4850,0
20240227,165200,13386485,4850,4850,4850,4850,0
20240227,165100,13386485,4850,4850,4850,4850,125
20240227,165000,13386485,4850,4850,4850,4850,0
20240227,164900,13386485,4850,4850,4850,4850,0
20240227,164800,13386485,4850,4850,4850,4850,0
20240227,164700,13386485,4850,4850,4850,4850,0
20240227,164600,13386485,4850,4850,4850,4850,0
20240227,164500,13386485,4850,4850,4850,4850,0
20240227,164400,13386485,4850,4850,4850,4850,0
20240227,164300,13386485,4850,4850,4850,4850,0
20240227,164200,13386485,4850,4850,4850,4850,0
20240227,164100,13386485,4850,4850,4850,4850,0
20240227,164000,13386485,4850,4850,4850,4850,0
20240227,163900,13386485,4850,4850,4850,4850,0
20240227,163800,13386485,4850,4850,4850,4850,0
20240227,163700,13386485,4850,4850,4850,4850,0
20240227,163600,13386485,4850,4850,4850,4850,0
20240227,163500,13386485,4850,4850,4850,4850,0
20240227,163400,13386485,4850,4850,4850,4850,0
20240227,163300,13386485,4850,4850,4850,4850,0
20240227,163200,13386485,4850,4850,4850,4850,0
20240227,163100,13386485,4850,4850,4850,4850,0
20240227,163000,13386485,4850,4850,4850,4850,0
20240227,162900,13386485,4850,4850,4850,4850,0
20240227,162800,13386485,4850,4850,4850,4850,0
20240227,162700,13386485,4850,4850,4850,4850,0
20240227,162600,13386485,4850,4850,4850,4850,0
20240227,162500,13386485,4850,4850,4850,4850,0
20240227,162400,13386485,4850,4850,4850,4850,0
20240227,162300,13386485,4850,4850,4850,4850,0
20240227,162200,13386485,4850,4850,4850,4850,0
20240227,162100,13386485,4850,4850,4850,4850,125
20240227,162000,13386485,4850,4850,4850,4850,0
20240227,161900,13386485,4850,4850,4850,4850,0
20240227,161800,13386485,4850,4850,4850,4850,0
20240227,161700,13386485,4850,4850,4850,4850,0
20240227,161600,13386485,4850,4850,4850,4850,0
20240227,161500,13386485,4850,4850,4850,4850,0
20240227,161400,13386485,4850,4850,4850,4850,0
20240227,161300,13386485,4850,4850,4850,4850,0
20240227,161200,13386485,4850,4850,4850,4850,0
20240227,161100,13386485,4850,4850,4850,4850,0
20240227,161000,13386485,4850,4850,4850,4850,0
20240227,160900,13386485,4850,4850,4850,4850,0
20240227,160800,13386485,4850,4850,4850,4850,0
20240227,160700,13386485,4850,4850,4850,4850,0
20240227,160600,13386485,4850,4850,4850,4850,0
20240227,160500,13386485,4850,4850,4850,4850,0
20240227,160400,13386485,4850,4850,4850,4850,0
20240227,160300,13386485,4850,4850,4850,4850,0
20240227,160200,13386485,4850,4850,4850,4850,0
20240227,160100,13386485,4850,4850,4850,4850,0
20240227,160000,13386485,4850,4850,4850,4850,0
20240227,155900,13386485,4850,4850,4850,4850,0
20240227,155800,13386485,4850,4850,4850,4850,0
20240227,155700,13386485,4850,4850,4850,4850,0
20240227,155600,13386485,4850,4850,4850,4850,0
20240227,155500,13386485,4850,4850,4850,4850,0
20240227,155400,13386485,4850,4850,4850,4850,0
20240227,155300,13386485,4850,4850,4850,4850,0
20240227,155200,13386485,4850,4850,4850,4850,0
20240227,155100,13386485,4850,4850,4850,4850,125
20240227,155000,13386485,4850,4850,4850,4850,0
20240227,154900,13386485,4850,4850,4850,4850,0
20240227,154800,13386485,4850,4850,4850,4850,0
20240227,154700,13386485,4850,4850,4850,4850,0
20240227,154600,13386485,4850,4850,4850,4850,0
20240227,154500,13386485,4850,4850,4850,4850,0
20240227,154400,13386485,4850,4850,4850,4850,0
20240227,154300,13386485,4850,4850,4850,4850,0
20240227,154200,13386485,4850,4850,4850,4850,0
20240227,154100,13386485,4850,4850,4850,4850,0
20240227,154000,13386485,4850,4850,4850,4850,0
20240227,153900,13386485,4850,4850,4850,4850,0
20240227,153800,13386485,4850,4850,4850,4850,0
20240227,153700,13386485,4850,4850,4850,4850,0
20240227,153600,13386485,4850,4850,4850,4850,0
20240227,153500,13386485,4850,4850,4850,4850,0
20240227,153400,13386485,4850,4850,4850,4850,0
20240227,153300,13386485,4850,4850,4850,4850,0
20240227,153200,13386485,4850,4850,4850,4850,0
20240227,153100,13386485,4850,4850,4850,4850,0
20240227,153000,13386485,4850,4850,4850,4850,125
20240227,152900,12780235,4830,4830,4830,4830,0
20240227,152800,12780235,4830,4830,4830,4830,0
20240227,152700,12780235,4830,4830,4830,4830,0
20240227,152600,12780235,4830,4830,4830,4830,0
20240227,152500,12780235,4830,4830,4830,4830,0
20240227,152400,12780235,4830,4830,4830,4830,0
20240227,152300,12780235,4830,4830,4830,4830,0
20240227,152200,12780235,4830,4830,4830,4830,0
20240227,152100,12780235,4830,4830,4830,4830,0
20240227,152000,12780235,4830,4830,4830,4830,0
20240227,151900,12780235,4830,4830,4830,4830,0
20240227,151800,12780235,4830,4830,4830,4830,76
20240227,151700,12413155,4825,4825,4825,4825,0
20240227,151600,12413155,4825,4825,4825,4825,30
20240227,151500,12268405,4830,4830,4830,4830,0
20240227,151400,12268405,4830,4830,4830,4830,0
20240227,151300,12268405,4830,4830,4830,4830,100
20240227,151200,11785405,4830,4830,4830,4830,0
20240227,151100,11785405,4830,4830,4830,4830,0
20240227,151000,11785405,4830,4830,4830,4830,0
20240227,150900,11785405,4830,4830,4830,4830,0
20240227,150800,11785405,4830,4830,4830,4830,0
20240227,150700,11785405,4830,4830,4830,4830,0
20240227,150600,11785405,4830,4830,4830,4830,0
20240227,150500,11785405,4830,4830,4830,4830,0
20240227,150400,11785405,4830,4830,4830,4830,0
20240227,150300,11785405,4830,4830,4830,4830,0
20240227,150200,11785405,4830,4830,4830,4830,81
20240227,150100,11394175,4830,4830,4830,4830,0
20240227,150000,11394175,4830,4830,4830,4830,0
20240227,145900,11394175,4830,4830,4830,4830,0
20240227,145800,11394175,4830,4830,4830,4830,0
20240227,145700,11394175,4830,4830,4830,4830,0
20240227,145600,11394175,4830,4830,4830,4830,0
20240227,145500,11394175,4830,4830,4830,4830,0
20240227,145400,11394175,4830,4830,4830,4830,0
20240227,145300,11394175,4830,4830,4830,4830,0
20240227,145200,11394175,4830,4830,4830,4830,0
20240227,145100,11394175,4830,4830,4830,4830,0
20240227,145000,11394175,4830,4830,4830,4830,0
20240227,144900,11394175,4830,4830,4830,4830,0
20240227,144800,11394175,4830,4830,4830,4830,0
20240227,144700,11394175,4830,4830,4830,4830,0
20240227,144600,11394175,4830,4830,4830,4830,10
20240227,144500,11345875,4830,4830,4830,4830,0
20240227,144400,11345875,4830,4830,4830,4830,10
20240227,144300,11297575,4850,4850,4850,4850,0
20240227,144200,11297575,4850,4850,4850,4850,0
20240227,144100,11297575,4850,4850,4850,4850,0
20240227,144000,11297575,4850,4850,4850,4850,1
20240227,143900,11292725,4830,4830,4830,4830,0
20240227,143800,11292725,4830,4830,4830,4830,0
20240227,143700,11292725,4830,4830,4830,4830,0
20240227,143600,11292725,4830,4830,4830,4830,0
20240227,143500,11292725,4830,4830,4830,4830,29
20240227,143400,11152655,4830,4830,4830,4830,0
20240227,143300,11152655,4830,4830,4830,4830,20
20240227,143200,11056055,4830,4830,4830,4830,0
20240227,143100,11056055,4830,4830,4830,4830,0
20240227,143000,11056055,4830,4830,4830,4830,0
20240227,142900,11056055,4830,4830,4830,4830,0
20240227,142800,11056055,4830,4830,4830,4830,0
20240227,142700,11056055,4830,4830,4830,4830,0
20240227,142600,11056055,4830,4830,4830,4830,0
20240227,142500,11056055,4830,4830,4830,4830,0
20240227,142400,11056055,4830,4830,4830,4830,0
20240227,142300,11056055,4830,4830,4830,4830,0
20240227,142200,11056055,4830,4830,4830,4830,0
20240227,142100,11056055,4830,4830,4830,4830,0
20240227,142000,11056055,4830,4830,4830,4830,0
20240227,141900,11056055,4830,4830,4830,4830,0
20240227,141800,11056055,4830,4830,4830,4830,0
20240227,141700,11056055,4830,4830,4830,4830,0
20240227,141600,11056055,4830,4830,4830,4830,0
20240227,141500,11056055,4830,4830,4830,4830,0
20240227,141400,11056055,4830,4830,4830,4830,0
20240227,141300,11056055,4830,4830,4830,4830,0
20240227,141200,11056055,4830,4830,4830,4830,0
20240227,141100,11056055,4830,4830,4830,4830,20
20240227,141000,10959455,4825,4825,4825,4825,0
20240227,140900,10959455,4825,4825,4825,4825,0
20240227,140800,10959455,4825,4825,4825,4825,0
20240227,140700,10959455,4825,4825,4825,4825,0
20240227,140600,10959455,4825,4825,4825,4825,0
20240227,140500,10959455,4825,4825,4825,4825,0
20240227,140400,10959455,4825,4825,4825,4825,0
20240227,140300,10959455,4825,4825,4825,4825,0
20240227,140200,10959455,4825,4825,4825,4825,0
20240227,140100,10959455,4825,4825,4825,4825,0
20240227,140000,10959455,4825,4825,4825,4825,0
20240227,135900,10959455,4825,4825,4825,4825,0
20240227,135800,10959455,4825,4825,4825,4825,0
20240227,135700,10959455,4825,4825,4825,4825,0
20240227,135600,10959455,4825,4825,4825,4825,31
20240227,135500,10809880,4825,4825,4825,4825,0
20240227,135400,10809880,4825,4825,4825,4825,1
20240227,135300,10805055,4830,4830,4830,4830,0
20240227,135200,10805055,4830,4830,4830,4830,0
20240227,135100,10805055,4830,4830,4830,4830,0
20240227,135000,10805055,4830,4830,4830,4830,0
20240227,134900,10805055,4830,4830,4830,4830,0
20240227,134800,10805055,4830,4830,4830,4830,0
20240227,134700,10805055,4830,4830,4830,4830,0
20240227,134600,10805055,4830,4830,4830,4830,0
20240227,134500,10805055,4830,4830,4830,4830,0
20240227,134400,10805055,4830,4830,4830,4830,0
20240227,134300,10805055,4830,4830,4830,4830,0
20240227,134200,10805055,4830,4830,4830,4830,0
20240227,134100,10805055,4830,4830,4830,4830,0
20240227,134000,10805055,4830,4830,4830,4830,0
20240227,133900,10805055,4830,4830,4830,4830,0
20240227,133800,10805055,4830,4830,4830,4830,0
20240227,133700,10805055,4830,4830,4830,4830,0
20240227,133600,10805055,4830,4830,4830,4830,0
20240227,133500,10805055,4830,4830,4830,4830,0
20240227,133400,10805055,4830,4830,4830,4830,0
20240227,133300,10805055,4830,4830,4830,4830,25
20240227,133200,10684305,4830,4830,4830,4830,0
20240227,133100,10684305,4830,4830,4830,4830,0
20240227,133000,10684305,4830,4830,4830,4830,0
20240227,132900,10684305,4830,4830,4830,4830,0
20240227,132800,10684305,4830,4830,4830,4830,0
20240227,132700,10684305,4830,4820,4830,4820,2
20240227,132600,10674655,4820,4820,4820,4820,0
20240227,132500,10674655,4820,4820,4820,4820,0
20240227,132400,10674655,4820,4820,4820,4820,0
20240227,132300,10674655,4820,4820,4820,4820,0
20240227,132200,10674655,4820,4820,4820,4820,0
20240227,132100,10674655,4820,4820,4820,4820,0
20240227,132000,10674655,4820,4820,4820,4820,0
20240227,131900,10674655,4820,4820,4820,4820,4
20240227,131800,10655375,4820,4820,4820,4820,0
20240227,131700,10655375,4820,4820,4820,4820,0
20240227,131600,10655375,4820,4820,4820,4820,0
20240227,131500,10655375,4820,4820,4820,4820,0
20240227,131400,10655375,4820,4820,4820,4820,0
20240227,131300,10655375,4820,4820,4820,4820,0
20240227,131200,10655375,4820,4820,4820,4820,0
20240227,131100,10655375,4820,4820,4820,4820,0
20240227,131000,10655375,4820,4820,4820,4820,0
20240227,130900,10655375,4820,4820,4820,4820,22
20240227,130800,10549335,4820,4820,4820,4820,0
20240227,130700,10549335,4820,4820,4820,4820,0
20240227,130600,10549335,4820,4820,4820,4820,0
20240227,130500,10549335,4820,4820,4820,4820,0
20240227,130400,10549335,4820,4820,4820,4820,0
20240227,130300,10549335,4820,4820,4820,4820,0
20240227,130200,10549335,4820,4820,4820,4820,2
20240227,130100,10539695,4810,4810,4810,4810,0
20240227,130000,10539695,4810,4815,4815,4810,19
20240227,125900,10448270,4830,4830,4830,4830,0
20240227,125800,10448270,4830,4830,4830,4830,0
20240227,125700,10448270,4830,4830,4830,4830,0
20240227,125600,10448270,4830,4830,4830,4830,0
20240227,125500,10448270,4830,4830,4830,4830,0
20240227,125400,10448270,4830,4830,4830,4830,0
20240227,125300,10448270,4830,4830,4830,4830,0
20240227,125200,10448270,4830,4830,4830,4830,0
20240227,125100,10448270,4830,4830,4830,4830,0
20240227,125000,10448270,4830,4830,4830,4830,0
20240227,124900,10448270,4830,4830,4830,4830,0
20240227,124800,10448270,4830,4830,4830,4830,0
20240227,124700,10448270,4830,4830,4830,4830,0
20240227,124600,10448270,4830,4830,4830,4830,0
20240227,124500,10448270,4830,4830,4830,4830,2
20240227,124400,10438610,4830,4830,4830,4830,2
20240227,124300,10428950,4830,4830,4830,4830,0
20240227,124200,10428950,4830,4830,4830,4830,0
20240227,124100,10428950,4830,4830,4830,4830,0
20240227,124000,10428950,4830,4830,4830,4830,0
20240227,123900,10428950,4830,4835,4835,4830,170
20240227,123800,9607830,4860,4860,4860,4860,0
20240227,123700,9607830,4860,4860,4860,4860,0
20240227,123600,9607830,4860,4860,4860,4860,0
20240227,123500,9607830,4860,4860,4860,4860,0
20240227,123400,9607830,4860,4860,4860,4860,0
20240227,123300,9607830,4860,4860,4860,4860,0
20240227,123200,9607830,4860,4860,4860,4860,0
20240227,123100,9607830,4860,4860,4860,4860,0
20240227,123000,9607830,4860,4860,4860,4860,0
20240227,122900,9607830,4860,4860,4860,4860,0
20240227,122800,9607830,4860,4860,4860,4860,0
20240227,122700,9607830,4860,4860,4860,4860,0
20240227,122600,9607830,4860,4860,4860,4860,0
20240227,122500,9607830,4860,4860,4860,4860,0
20240227,122400,9607830,4860,4860,4860,4860,0
20240227,122300,9607830,4860,4860,4860,4860,0
20240227,122200,9607830,4860,4860,4860,4860,0
20240227,122100,9607830,4860,4860,4860,4860,0
20240227,122000,9607830,4860,4860,4860,4860,0
20240227,121900,9607830,4860,4860,4860,4860,0
20240227,121800,9607830,4860,4860,4860,4860,0
20240227,121700,9607830,4860,4860,4860,4860,0
20240227,121600,9607830,4860,4860,4860,4860,0
20240227,121500,9607830,4860,4860,4860,4860,0
20240227,121400,9607830,4860,4860,4860,4860,0
20240227,121300,9607830,4860,4860,4860,4860,0
20240227,121200,9607830,4860,4860,4860,4860,0
20240227,121100,9607830,4860,4860,4860,4860,0
20240227,121000,9607830,4860,4860,4860,4860,0
20240227,120900,9607830,4860,4860,4860,4860,0
20240227,120800,9607830,4860,4860,4860,4860,8
20240227,120700,9568950,4840,4840,4840,4840,5
20240227,120600,9544750,4830,4830,4830,4830,0
20240227,120500,9544750,4830,4830,4830,4830,0
20240227,120400,9544750,4830,4830,4830,4830,0
20240227,120300,9544750,4830,4830,4830,4830,0
20240227,120200,9544750,4830,4830,4830,4830,0
20240227,120100,9544750,4830,4830,4830,4830,0
20240227,120000,9544750,4830,4830,4830,4830,0
20240227,115900,9544750,4830,4830,4830,4830,4
20240227,115800,9525430,4830,4830,4830,4830,0
20240227,115700,9525430,4830,4830,4830,4830,0
20240227,115600,9525430,4830,4830,4830,4830,0
20240227,115500,9525430,4830,4830,4830,4830,100
20240227,115400,9042430,4830,4830,4830,4830,0
20240227,115300,9042430,4830,4830,4830,4830,0
20240227,115200,9042430,4830,4830,4830,4830,0
20240227,115100,9042430,4830,4830,4830,4830,0
20240227,115000,9042430,4830,4830,4830,4830,0
20240227,114900,9042430,4830,4830,4830,4830,0
20240227,114800,9042430,4830,4830,4830,4830,0
20240227,114700,9042430,4830,4830,4830,4830,0
20240227,114600,9042430,4830,4830,4830,4830,0
20240227,114500,9042430,4830,4830,4830,4830,0
20240227,114400,9042430,4830,4830,4830,4830,0
20240227,114300,9042430,4830,4830,4830,4830,0
20240227,114200,9042430,4830,4830,4830,4830,0
20240227,114100,9042430,4830,4830,4830,4830,0
20240227,114000,9042430,4830,4830,4830,4830,0
20240227,113900,9042430,4830,4830,4830,4830,0
20240227,113800,9042430,4830,4830,4830,4830,0
20240227,113700,9042430,4830,4830,4830,4830,0
20240227,113600,9042430,4830,4830,4830,4830,0
20240227,113500,9042430,4830,4830,4830,4830,0
20240227,113400,9042430,4830,4830,4830,4830,0
20240227,113300,9042430,4830,4830,4830,4830,0
20240227,113200,9042430,4830,4830,4830,4830,0
20240227,113100,9042430,4830,4830,4830,4830,0
20240227,113000,9042430,4830,4830,4830,4830,0
20240227,112900,9042430,4830,4835,4835,4830,500
20240227,112800,6627085,4835,4835,4835,4835,0
20240227,112700,6627085,4835,4835,4835,4835,0
20240227,112600,6627085,4835,4835,4835,4835,0
20240227,112500,6627085,4835,4835,4835,4835,0
20240227,112400,6627085,4835,4835,4835,4835,0
20240227,112300,6627085,4835,4835,4835,4835,0
20240227,112200,6627085,4835,4835,4835,4835,0
20240227,112100,6627085,4835,4835,4835,4835,0
20240227,112000,6627085,4835,4835,4835,4835,0
20240227,111900,6627085,4835,4835,4835,4835,0
20240227,111800,6627085,4835,4835,4835,4835,0
20240227,111700,6627085,4835,4835,4835,4835,0
20240227,111600,6627085,4835,4835,4835,4835,0
20240227,111500,6627085,4835,4835,4835,4835,0
20240227,111400,6627085,4835,4835,4835,4835,0
20240227,111300,6627085,4835,4835,4835,4835,0
20240227,111200,6627085,4835,4835,4835,4835,0
20240227,111100,6627085,4835,4835,4835,4835,3
20240227,111000,6612580,4835,4835,4835,4835,0
20240227,110900,6612580,4835,4835,4835,4835,0
20240227,110800,6612580,4835,4835,4835,4835,0
20240227,110700,6612580,4835,4835,4835,4835,0
20240227,110600,6612580,4835,4835,4835,4835,0
20240227,110500,6612580,4835,4835,4835,4835,0
20240227,110400,6612580,4835,4835,4835,4835,0
20240227,110300,6612580,4835,4835,4835,4835,0
20240227,110200,6612580,4835,4835,4835,4835,0
20240227,110100,6612580,4835,4835,4835,4835,37
20240227,110000,6433685,4835,4835,4835,4835,0
20240227,105900,6433685,4835,4835,4835,4835,1
20240227,105800,6428850,4860,4860,4860,4860,0
20240227,105700,6428850,4860,4860,4860,4860,0
20240227,105600,6428850,4860,4860,4860,4860,0
20240227,105500,6428850,4860,4860,4860,4860,0
20240227,105400,6428850,4860,4860,4860,4860,0
20240227,105300,6428850,4860,4860,4860,4860,0
20240227,105200,6428850,4860,4860,4860,4860,0
20240227,105100,6428850,4860,4860,4860,4860,0
20240227,105000,6428850,4860,4860,4860,4860,0
20240227,104900,6428850,4860,4860,4860,4860,0
20240227,104800,6428850,4860,4860,4860,4860,0
20240227,104700,6428850,4860,4860,4860,4860,0
20240227,104600,6428850,4860,4860,4860,4860,0
20240227,104500,6428850,4860,4860,4860,4860,0
20240227,104400,6428850,4860,4860,4860,4860,0
20240227,104300,6428850,4860,4860,4860,4860,0
20240227,104200,6428850,4860,4860,4860,4860,0
20240227,104100,6428850,4860,4860,4860,4860,0
20240227,104000,6428850,4860,4860,4860,4860,50
20240227,103900,6185850,4860,4860,4860,4860,0
20240227,103800,6185850,4860,4860,4860,4860,0
20240227,103700,6185850,4860,4860,4860,4860,0
20240227,103600,6185850,4860,4860,4860,4860,0
20240227,103500,6185850,4860,4860,4860,4860,0
20240227,103400,6185850,4860,4860,4860,4860,0
20240227,103300,6185850,4860,4860,4860,4860,0
20240227,103200,6185850,4860,4860,4860,4860,0
20240227,103100,6185850,4860,4860,4860,4860,0
20240227,103000,6185850,4860,4860,4860,4860,0
20240227,102900,6185850,4860,4860,4860,4860,0
20240227,102800,6185850,4860,4860,4860,4860,0
20240227,102700,6185850,4860,4860,4860,4860,0
20240227,102600,6185850,4860,4860,4860,4860,0
20240227,102500,6185850,4860,4860,4860,4860,0
20240227,102400,6185850,4860,4860,4860,4860,0
20240227,102300,6185850,4860,4860,4860,4860,0
20240227,102200,6185850,4860,4860,4860,4860,0
20240227,102100,6185850,4860,4860,4860,4860,0
20240227,102000,6185850,4860,4860,4860,4860,0
20240227,101900,6185850,4860,4860,4860,4860,80
20240227,101800,5797050,4830,4830,4830,4830,0
20240227,101700,5797050,4830,4830,4830,4830,0
20240227,101600,5797050,4830,4830,4830,4830,0
20240227,101500,5797050,4830,4830,4830,4830,0
20240227,101400,5797050,4830,4830,4830,4830,0
20240227,101300,5797050,4830,4830,4830,4830,0
20240227,101200,5797050,4830,4830,4830,4830,0
20240227,101100,5797050,4830,4830,4830,4830,0
20240227,101000,5797050,4830,4830,4830,4830,0
20240227,100900,5797050,4830,4830,4830,4830,0
20240227,100800,5797050,4830,4830,4830,4830,0
20240227,100700,5797050,4830,4830,4830,4830,0
20240227,100600,5797050,4830,4830,4830,4830,0
20240227,100500,5797050,4830,4830,4830,4830,4
20240227,100400,5777730,4830,4830,4830,4830,6
20240227,100300,5748750,4830,4830,4830,4830,0
20240227,100200,5748750,4830,4830,4830,4830,0
20240227,100100,5748750,4830,4830,4830,4830,0
20240227,100000,5748750,4830,4830,4830,4830,0
20240227,095900,5748750,4830,4830,4830,4830,0
20240227,095800,5748750,4830,4830,4830,4830,335
20240227,095700,4130700,4830,4830,4830,4830,0
20240227,095600,4130700,4830,4830,4830,4830,0
20240227,095500,4130700,4830,4830,4830,4830,25
20240227,095400,4009950,4830,4830,4830,4830,0
20240227,095300,4009950,4830,4830,4830,4830,0
20240227,095200,4009950,4830,4830,4830,4830,0
20240227,095100,4009950,4830,4830,4830,4830,0
20240227,095000,4009950,4830,4830,4830,4830,200
20240227,094900,3043950,4835,4835,4835,4835,0
20240227,094800,3043950,4835,4835,4835,4835,0
20240227,094700,3043950,4835,4835,4835,4835,0
20240227,094600,3043950,4835,4835,4835,4835,0
20240227,094500,3043950,4835,4835,4835,4835,0
20240227,094400,3043950,4835,4835,4835,4835,0
20240227,094300,3043950,4835,4835,4835,4835,0
20240227,094200,3043950,4835,4835,4835,4835,0
20240227,094100,3043950,4835,4835,4835,4835,4
20240227,094000,3024610,4835,4835,4835,4835,6
20240227,093900,2995600,4835,4835,4835,4835,4
20240227,093800,2976260,4835,4835,4835,4835,1
20240227,093700,2971425,4835,4835,4835,4835,0
20240227,093600,2971425,4835,4835,4835,4835,0
20240227,093500,2971425,4835,4835,4835,4835,0
20240227,093400,2971425,4835,4835,4835,4835,0
20240227,093300,2971425,4835,4835,4835,4835,0
20240227,093200,2971425,4835,4835,4835,4835,0
20240227,093100,2971425,4835,4835,4835,4835,0
20240227,093000,2971425,4835,4855,4860,4835,230
20240227,092900,1858920,4840,4840,4840,4840,0
20240227,092800,1858920,4840,4840,4840,4840,0
20240227,092700,1858920,4840,4840,4840,4840,0
20240227,092600,1858920,4840,4840,4840,4840,0
20240227,092500,1858920,4840,4840,4840,4840,0
20240227,092400,1858920,4840,4840,4840,4840,0
20240227,092300,1858920,4840,4840,4840,4840,166
20240227,092200,1055480,4840,4840,4840,4840,1
20240227,092100,1050640,4840,4840,4840,4840,2
20240227,092000,1040960,4840,4840,4840,4840,0
20240227,091900,1040960,4840,4840,4840,4840,110
20240227,091800,508560,4860,4860,4860,4860,0
20240227,091700,508560,4860,4860,4860,4860,0
20240227,091600,508560,4860,4860,4860,4860,0
20240227,091500,508560,4860,4860,4860,4860,0
20240227,091400,508560,4860,4860,4860,4860,0
20240227,091300,508560,4860,4860,4860,4860,0
20240227,091200,508560,4860,4860,4860,4860,3
20240227,091100,493980,4840,4840,4840,4840,0
20240227,091000,493980,4840,4840,4840,4840,0
20240227,090900,493980,4840,4840,4840,4840,1
20240227,090800,489140,4840,4840,4840,4840,0
20240227,090700,489140,4840,4840,4840,4840,0
20240227,090600,489140,4840,4850,4850,4840,100
20240227,090500,4860,4860,4860,4860,4860,0
20240227,090400,4860,4860,4860,4860,4860,0
20240227,090300,4860,4860,4860,4860,4860,0
20240227,090200,4860,4860,4860,4860,4860,0
20240227,090100,4860,4860,4860,4860,4860,0
20240227,090000,4860,4860,4860,4860,4860,1