KissMeData/005710/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184600,17807200,5920,5920,5920,5920,203
20250228,184500,17807200,5920,5920,5920,5920,0
20250228,184400,17807200,5920,5920,5920,5920,0
20250228,184300,17807200,5920,5920,5920,5920,0
20250228,184200,17807200,5920,5920,5920,5920,0
20250228,184100,17807200,5920,5920,5920,5920,0
20250228,184000,17807200,5920,5920,5920,5920,0
20250228,183900,17807200,5920,5920,5920,5920,0
20250228,183800,17807200,5920,5920,5920,5920,0
20250228,183700,17807200,5920,5920,5920,5920,0
20250228,183600,17807200,5920,5920,5920,5920,0
20250228,183500,17807200,5920,5920,5920,5920,0
20250228,183400,17807200,5920,5920,5920,5920,0
20250228,183300,17807200,5920,5920,5920,5920,0
20250228,183200,17807200,5920,5920,5920,5920,0
20250228,183100,17807200,5920,5920,5920,5920,0
20250228,183000,17807200,5920,5920,5920,5920,0
20250228,182900,17807200,5920,5920,5920,5920,0
20250228,182800,17807200,5920,5920,5920,5920,0
20250228,182700,17807200,5920,5920,5920,5920,0
20250228,182600,17807200,5920,5920,5920,5920,0
20250228,182500,17807200,5920,5920,5920,5920,0
20250228,182400,17807200,5920,5920,5920,5920,0
20250228,182300,17807200,5920,5920,5920,5920,0
20250228,182200,17807200,5920,5920,5920,5920,0
20250228,182100,17807200,5920,5920,5920,5920,0
20250228,182000,17807200,5920,5920,5920,5920,0
20250228,181900,17807200,5920,5920,5920,5920,0
20250228,181800,17807200,5920,5920,5920,5920,0
20250228,181700,17807200,5920,5920,5920,5920,0
20250228,181600,17807200,5920,5920,5920,5920,203
20250228,181500,17807200,5920,5920,5920,5920,0
20250228,181400,17807200,5920,5920,5920,5920,0
20250228,181300,17807200,5920,5920,5920,5920,0
20250228,181200,17807200,5920,5920,5920,5920,0
20250228,181100,17807200,5920,5920,5920,5920,0
20250228,181000,17807200,5920,5920,5920,5920,0
20250228,180900,17807200,5920,5920,5920,5920,0
20250228,180800,17807200,5920,5920,5920,5920,0
20250228,180700,17807200,5920,5920,5920,5920,0
20250228,180600,17807200,5920,5920,5920,5920,0
20250228,180500,17807200,5920,5920,5920,5920,0
20250228,180400,17807200,5920,5920,5920,5920,0
20250228,180300,17807200,5920,5920,5920,5920,0
20250228,180200,17807200,5920,5920,5920,5920,0
20250228,180100,17807200,5920,5920,5920,5920,0
20250228,180000,17807200,5920,5920,5920,5920,0
20250228,175900,17807200,5920,5920,5920,5920,0
20250228,175800,17807200,5920,5920,5920,5920,0
20250228,175700,17807200,5920,5920,5920,5920,0
20250228,175600,17807200,5920,5920,5920,5920,0
20250228,175500,17807200,5920,5920,5920,5920,0
20250228,175400,17807200,5920,5920,5920,5920,0
20250228,175300,17807200,5920,5920,5920,5920,0
20250228,175200,17807200,5920,5920,5920,5920,0
20250228,175100,17807200,5920,5920,5920,5920,0
20250228,175000,17807200,5920,5920,5920,5920,0
20250228,174900,17807200,5920,5920,5920,5920,0
20250228,174800,17807200,5920,5920,5920,5920,0
20250228,174700,17807200,5920,5920,5920,5920,0
20250228,174600,17807200,5920,5920,5920,5920,203
20250228,174500,17807200,5920,5920,5920,5920,0
20250228,174400,17807200,5920,5920,5920,5920,0
20250228,174300,17807200,5920,5920,5920,5920,0
20250228,174200,17807200,5920,5920,5920,5920,0
20250228,174100,17807200,5920,5920,5920,5920,0
20250228,174000,17807200,5920,5920,5920,5920,0
20250228,173900,17807200,5920,5920,5920,5920,0
20250228,173800,17807200,5920,5920,5920,5920,0
20250228,173700,17807200,5920,5920,5920,5920,0
20250228,173600,17807200,5920,5920,5920,5920,0
20250228,173500,17807200,5920,5920,5920,5920,0
20250228,173400,17807200,5920,5920,5920,5920,0
20250228,173300,17807200,5920,5920,5920,5920,0
20250228,173200,17807200,5920,5920,5920,5920,0
20250228,173100,17807200,5920,5920,5920,5920,0
20250228,173000,17807200,5920,5920,5920,5920,0
20250228,172900,17807200,5920,5920,5920,5920,0
20250228,172800,17807200,5920,5920,5920,5920,0
20250228,172700,17807200,5920,5920,5920,5920,0
20250228,172600,17807200,5920,5920,5920,5920,0
20250228,172500,17807200,5920,5920,5920,5920,0
20250228,172400,17807200,5920,5920,5920,5920,0
20250228,172300,17807200,5920,5920,5920,5920,0
20250228,172200,17807200,5920,5920,5920,5920,0
20250228,172100,17807200,5920,5920,5920,5920,0
20250228,172000,17807200,5920,5920,5920,5920,0
20250228,171900,17807200,5920,5920,5920,5920,0
20250228,171800,17807200,5920,5920,5920,5920,0
20250228,171700,17807200,5920,5920,5920,5920,0
20250228,171600,17807200,5920,5920,5920,5920,203
20250228,171500,17807200,5920,5920,5920,5920,0
20250228,171400,17807200,5920,5920,5920,5920,0
20250228,171300,17807200,5920,5920,5920,5920,0
20250228,171200,17807200,5920,5920,5920,5920,0
20250228,171100,17807200,5920,5920,5920,5920,0
20250228,171000,17807200,5920,5920,5920,5920,0
20250228,170900,17807200,5920,5920,5920,5920,0
20250228,170800,17807200,5920,5920,5920,5920,0
20250228,170700,17807200,5920,5920,5920,5920,0
20250228,170600,17807200,5920,5920,5920,5920,0
20250228,170500,17807200,5920,5920,5920,5920,0
20250228,170400,17807200,5920,5920,5920,5920,0
20250228,170300,17807200,5920,5920,5920,5920,0
20250228,170200,17807200,5920,5920,5920,5920,0
20250228,170100,17807200,5920,5920,5920,5920,0
20250228,170000,17807200,5920,5920,5920,5920,0
20250228,165900,17807200,5920,5920,5920,5920,0
20250228,165800,17807200,5920,5920,5920,5920,0
20250228,165700,17807200,5920,5920,5920,5920,0
20250228,165600,17807200,5920,5920,5920,5920,0
20250228,165500,17807200,5920,5920,5920,5920,0
20250228,165400,17807200,5920,5920,5920,5920,0
20250228,165300,17807200,5920,5920,5920,5920,0
20250228,165200,17807200,5920,5920,5920,5920,0
20250228,165100,17807200,5920,5920,5920,5920,0
20250228,165000,17807200,5920,5920,5920,5920,0
20250228,164900,17807200,5920,5920,5920,5920,0
20250228,164800,17807200,5920,5920,5920,5920,0
20250228,164700,17807200,5920,5920,5920,5920,0
20250228,164600,17807200,5920,5920,5920,5920,203
20250228,164500,17807200,5920,5920,5920,5920,0
20250228,164400,17807200,5920,5920,5920,5920,0
20250228,164300,17807200,5920,5920,5920,5920,0
20250228,164200,17807200,5920,5920,5920,5920,0
20250228,164100,17807200,5920,5920,5920,5920,0
20250228,164000,17807200,5920,5920,5920,5920,0
20250228,163900,17807200,5920,5920,5920,5920,0
20250228,163800,17807200,5920,5920,5920,5920,0
20250228,163700,17807200,5920,5920,5920,5920,0
20250228,163600,17807200,5920,5920,5920,5920,0
20250228,163500,17807200,5920,5920,5920,5920,0
20250228,163400,17807200,5920,5920,5920,5920,0
20250228,163300,17807200,5920,5920,5920,5920,0
20250228,163200,17807200,5920,5920,5920,5920,0
20250228,163100,17807200,5920,5920,5920,5920,0
20250228,163000,17807200,5920,5920,5920,5920,0
20250228,162900,17807200,5920,5920,5920,5920,0
20250228,162800,17807200,5920,5920,5920,5920,0
20250228,162700,17807200,5920,5920,5920,5920,0
20250228,162600,17807200,5920,5920,5920,5920,0
20250228,162500,17807200,5920,5920,5920,5920,0
20250228,162400,17807200,5920,5920,5920,5920,0
20250228,162300,17807200,5920,5920,5920,5920,0
20250228,162200,17807200,5920,5920,5920,5920,0
20250228,162100,17807200,5920,5920,5920,5920,0
20250228,162000,17807200,5920,5920,5920,5920,0
20250228,161900,17807200,5920,5920,5920,5920,0
20250228,161800,17807200,5920,5920,5920,5920,0
20250228,161700,17807200,5920,5920,5920,5920,0
20250228,161600,17807200,5920,5920,5920,5920,203
20250228,161500,17807200,5920,5920,5920,5920,0
20250228,161400,17807200,5920,5920,5920,5920,0
20250228,161300,17807200,5920,5920,5920,5920,0
20250228,161200,17807200,5920,5920,5920,5920,0
20250228,161100,17807200,5920,5920,5920,5920,0
20250228,161000,17807200,5920,5920,5920,5920,0
20250228,160900,17807200,5920,5920,5920,5920,0
20250228,160800,17807200,5920,5920,5920,5920,0
20250228,160700,17807200,5920,5920,5920,5920,0
20250228,160600,17807200,5920,5920,5920,5920,0
20250228,160500,17807200,5920,5920,5920,5920,0
20250228,160400,17807200,5920,5920,5920,5920,0
20250228,160300,17807200,5920,5920,5920,5920,0
20250228,160200,17807200,5920,5920,5920,5920,0
20250228,160100,17807200,5920,5920,5920,5920,0
20250228,160000,17807200,5920,5920,5920,5920,0
20250228,155900,17807200,5920,5920,5920,5920,0
20250228,155800,17807200,5920,5920,5920,5920,0
20250228,155700,17807200,5920,5920,5920,5920,0
20250228,155600,17807200,5920,5920,5920,5920,0
20250228,155500,17807200,5920,5920,5920,5920,0
20250228,155400,17807200,5920,5920,5920,5920,0
20250228,155300,17807200,5920,5920,5920,5920,0
20250228,155200,17807200,5920,5920,5920,5920,0
20250228,155100,17807200,5920,5920,5920,5920,0
20250228,155000,17807200,5920,5920,5920,5920,0
20250228,154900,17807200,5920,5920,5920,5920,0
20250228,154800,17807200,5920,5920,5920,5920,0
20250228,154700,17807200,5920,5920,5920,5920,0
20250228,154600,17807200,5920,5920,5920,5920,203
20250228,154500,17807200,5920,5920,5920,5920,0
20250228,154400,17807200,5920,5920,5920,5920,0
20250228,154300,17807200,5920,5920,5920,5920,0
20250228,154200,17807200,5920,5920,5920,5920,0
20250228,154100,17807200,5920,5920,5920,5920,0
20250228,154000,17807200,5920,5920,5920,5920,0
20250228,153900,17807200,5920,5920,5920,5920,0
20250228,153800,17807200,5920,5920,5920,5920,0
20250228,153700,17807200,5920,5920,5920,5920,0
20250228,153600,17807200,5920,5920,5920,5920,0
20250228,153500,17807200,5920,5920,5920,5920,0
20250228,153400,17807200,5920,5920,5920,5920,0
20250228,153300,17807200,5920,5920,5920,5920,0
20250228,153200,17807200,5920,5920,5920,5920,0
20250228,153100,17807200,5920,5920,5920,5920,0
20250228,153000,17807200,5920,5920,5920,5920,203
20250228,152900,16605440,5920,5920,5920,5920,0
20250228,152800,16605440,5920,5920,5920,5920,0
20250228,152700,16605440,5920,5920,5920,5920,0
20250228,152600,16605440,5920,5920,5920,5920,0
20250228,152500,16605440,5920,5920,5920,5920,0
20250228,152400,16605440,5920,5920,5920,5920,0
20250228,152300,16605440,5920,5920,5920,5920,0
20250228,152200,16605440,5920,5920,5920,5920,0
20250228,152100,16605440,5920,5920,5920,5920,0
20250228,152000,16605440,5920,5920,5920,5920,0
20250228,151900,16605440,5920,5920,5920,5920,0
20250228,151800,16605440,5920,5920,5920,5920,0
20250228,151700,16605440,5920,5920,5920,5920,0
20250228,151600,16605440,5920,5920,5920,5920,0
20250228,151500,16605440,5920,5920,5920,5920,0
20250228,151400,16605440,5920,5920,5920,5920,0
20250228,151300,16605440,5920,5920,5920,5920,0
20250228,151200,16605440,5920,5920,5920,5920,0
20250228,151100,16605440,5920,5920,5920,5920,0
20250228,151000,16605440,5920,5920,5920,5920,0
20250228,150900,16605440,5920,5920,5920,5920,19
20250228,150800,16492960,5930,5930,5930,5930,0
20250228,150700,16492960,5930,5930,5930,5930,63
20250228,150600,16119370,5940,5940,5940,5940,0
20250228,150500,16119370,5940,5940,5940,5940,0
20250228,150400,16119370,5940,5940,5940,5940,0
20250228,150300,16119370,5940,5940,5940,5940,0
20250228,150200,16119370,5940,5940,5940,5940,0
20250228,150100,16119370,5940,5940,5940,5940,0
20250228,150000,16119370,5940,5940,5940,5940,0
20250228,145900,16119370,5940,5940,5940,5940,0
20250228,145800,16119370,5940,5940,5940,5940,0
20250228,145700,16119370,5940,5940,5940,5940,0
20250228,145600,16119370,5940,5940,5940,5940,14
20250228,145500,16036210,5940,5940,5940,5940,0
20250228,145400,16036210,5940,5940,5940,5940,0
20250228,145300,16036210,5940,5940,5940,5940,0
20250228,145200,16036210,5940,5940,5940,5940,0
20250228,145100,16036210,5940,5940,5940,5940,0
20250228,145000,16036210,5940,5940,5940,5940,0
20250228,144900,16036210,5940,5940,5940,5940,0
20250228,144800,16036210,5940,5940,5940,5940,0
20250228,144700,16036210,5940,5940,5940,5940,0
20250228,144600,16036210,5940,5940,5940,5940,0
20250228,144500,16036210,5940,5940,5940,5940,0
20250228,144400,16036210,5940,5940,5940,5940,0
20250228,144300,16036210,5940,5940,5940,5940,0
20250228,144200,16036210,5940,5940,5940,5940,0
20250228,144100,16036210,5940,5940,5940,5940,0
20250228,144000,16036210,5940,5940,5940,5940,0
20250228,143900,16036210,5940,5940,5940,5940,0
20250228,143800,16036210,5940,5940,5940,5940,0
20250228,143700,16036210,5940,5940,5940,5940,0
20250228,143600,16036210,5940,5940,5940,5940,0
20250228,143500,16036210,5940,5940,5940,5940,0
20250228,143400,16036210,5940,5940,5940,5940,0
20250228,143300,16036210,5940,5940,5940,5940,0
20250228,143200,16036210,5940,5940,5940,5940,0
20250228,143100,16036210,5940,5940,5940,5940,0
20250228,143000,16036210,5940,5940,5940,5940,0
20250228,142900,16036210,5940,5940,5940,5940,0
20250228,142800,16036210,5940,5940,5940,5940,0
20250228,142700,16036210,5940,5940,5940,5940,0
20250228,142600,16036210,5940,5940,5940,5940,0
20250228,142500,16036210,5940,5940,5940,5940,0
20250228,142400,16036210,5940,5940,5940,5940,0
20250228,142300,16036210,5940,5940,5940,5940,0
20250228,142200,16036210,5940,5940,5940,5940,0
20250228,142100,16036210,5940,5940,5940,5940,1
20250228,142000,16030270,5930,5930,5930,5930,0
20250228,141900,16030270,5930,5930,5930,5930,0
20250228,141800,16030270,5930,5930,5930,5930,0
20250228,141700,16030270,5930,5930,5930,5930,0
20250228,141600,16030270,5930,5930,5930,5930,0
20250228,141500,16030270,5930,5930,5930,5930,0
20250228,141400,16030270,5930,5930,5930,5930,0
20250228,141300,16030270,5930,5930,5930,5930,0
20250228,141200,16030270,5930,5930,5930,5930,0
20250228,141100,16030270,5930,5930,5930,5930,0
20250228,141000,16030270,5930,5930,5930,5930,0
20250228,140900,16030270,5930,5930,5930,5930,0
20250228,140800,16030270,5930,5930,5930,5930,0
20250228,140700,16030270,5930,5930,5930,5930,0
20250228,140600,16030270,5930,5930,5930,5930,0
20250228,140500,16030270,5930,5930,5930,5930,0
20250228,140400,16030270,5930,5930,5930,5930,0
20250228,140300,16030270,5930,5930,5930,5930,0
20250228,140200,16030270,5930,5930,5930,5930,0
20250228,140100,16030270,5930,5930,5930,5930,0
20250228,140000,16030270,5930,5930,5930,5930,0
20250228,135900,16030270,5930,5930,5930,5930,0
20250228,135800,16030270,5930,5930,5930,5930,0
20250228,135700,16030270,5930,5930,5930,5930,4
20250228,135600,16006550,5940,5940,5940,5940,0
20250228,135500,16006550,5940,5940,5940,5940,0
20250228,135400,16006550,5940,5940,5940,5940,0
20250228,135300,16006550,5940,5940,5940,5940,0
20250228,135200,16006550,5940,5940,5940,5940,0
20250228,135100,16006550,5940,5940,5940,5940,0
20250228,135000,16006550,5940,5940,5940,5940,0
20250228,134900,16006550,5940,5940,5940,5940,0
20250228,134800,16006550,5940,5940,5940,5940,1
20250228,134700,16000610,5930,5930,5930,5930,0
20250228,134600,16000610,5930,5930,5930,5930,0
20250228,134500,16000610,5930,5930,5930,5930,0
20250228,134400,16000610,5930,5930,5930,5930,0
20250228,134300,16000610,5930,5930,5930,5930,0
20250228,134200,16000610,5930,5930,5930,5930,0
20250228,134100,16000610,5930,5930,5930,5930,0
20250228,134000,16000610,5930,5930,5930,5930,35
20250228,133900,15793060,5910,5910,5910,5910,0
20250228,133800,15793060,5910,5910,5910,5910,0
20250228,133700,15793060,5910,5910,5910,5910,0
20250228,133600,15793060,5910,5910,5910,5910,0
20250228,133500,15793060,5910,5910,5910,5910,0
20250228,133400,15793060,5910,5910,5910,5910,0
20250228,133300,15793060,5910,5910,5910,5910,0
20250228,133200,15793060,5910,5910,5910,5910,0
20250228,133100,15793060,5910,5910,5910,5910,0
20250228,133000,15793060,5910,5910,5910,5910,0
20250228,132900,15793060,5910,5910,5910,5910,0
20250228,132800,15793060,5910,5910,5910,5910,0
20250228,132700,15793060,5910,5910,5910,5910,0
20250228,132600,15793060,5910,5910,5910,5910,0
20250228,132500,15793060,5910,5910,5910,5910,0
20250228,132400,15793060,5910,5910,5910,5910,0
20250228,132300,15793060,5910,5910,5910,5910,0
20250228,132200,15793060,5910,5910,5910,5910,0
20250228,132100,15793060,5910,5910,5910,5910,0
20250228,132000,15793060,5910,5910,5910,5910,0
20250228,131900,15793060,5910,5910,5910,5910,0
20250228,131800,15793060,5910,5910,5910,5910,0
20250228,131700,15793060,5910,5910,5910,5910,0
20250228,131600,15793060,5910,5910,5910,5910,0
20250228,131500,15793060,5910,5910,5910,5910,0
20250228,131400,15793060,5910,5910,5910,5910,133
20250228,131300,15007030,5920,5920,5920,5920,0
20250228,131200,15007030,5920,5920,5920,5920,0
20250228,131100,15007030,5920,5920,5920,5920,0
20250228,131000,15007030,5920,5920,5920,5920,16
20250228,130900,14912310,5910,5910,5910,5910,0
20250228,130800,14912310,5910,5910,5910,5910,0
20250228,130700,14912310,5910,5910,5910,5910,0
20250228,130600,14912310,5910,5910,5910,5910,0
20250228,130500,14912310,5910,5910,5910,5910,0
20250228,130400,14912310,5910,5910,5910,5910,0
20250228,130300,14912310,5910,5910,5910,5910,0
20250228,130200,14912310,5910,5910,5910,5910,0
20250228,130100,14912310,5910,5910,5910,5910,0
20250228,130000,14912310,5910,5910,5910,5910,0
20250228,125900,14912310,5910,5910,5910,5910,0
20250228,125800,14912310,5910,5910,5910,5910,0
20250228,125700,14912310,5910,5910,5910,5910,0
20250228,125600,14912310,5910,5910,5910,5910,0
20250228,125500,14912310,5910,5910,5910,5910,0
20250228,125400,14912310,5910,5910,5910,5910,0
20250228,125300,14912310,5910,5910,5910,5910,20
20250228,125200,14794110,5910,5910,5910,5910,0
20250228,125100,14794110,5910,5910,5910,5910,0
20250228,125000,14794110,5910,5910,5910,5910,0
20250228,124900,14794110,5910,5910,5910,5910,0
20250228,124800,14794110,5910,5910,5910,5910,0
20250228,124700,14794110,5910,5910,5910,5910,1
20250228,124600,14788200,5910,5910,5910,5910,0
20250228,124500,14788200,5910,5910,5910,5910,0
20250228,124400,14788200,5910,5910,5910,5910,0
20250228,124300,14788200,5910,5910,5910,5910,0
20250228,124200,14788200,5910,5910,5910,5910,0
20250228,124100,14788200,5910,5910,5910,5910,30
20250228,124000,14610900,5910,5910,5910,5910,0
20250228,123900,14610900,5910,5910,5910,5910,0
20250228,123800,14610900,5910,5910,5910,5910,0
20250228,123700,14610900,5910,5910,5910,5910,0
20250228,123600,14610900,5910,5910,5910,5910,0
20250228,123500,14610900,5910,5910,5910,5910,0
20250228,123400,14610900,5910,5910,5910,5910,0
20250228,123300,14610900,5910,5910,5910,5910,0
20250228,123200,14610900,5910,5910,5910,5910,0
20250228,123100,14610900,5910,5910,5910,5910,0
20250228,123000,14610900,5910,5910,5910,5910,0
20250228,122900,14610900,5910,5910,5910,5910,0
20250228,122800,14610900,5910,5910,5910,5910,0
20250228,122700,14610900,5910,5910,5910,5910,0
20250228,122600,14610900,5910,5910,5910,5910,0
20250228,122500,14610900,5910,5910,5910,5910,0
20250228,122400,14610900,5910,5910,5910,5910,0
20250228,122300,14610900,5910,5910,5910,5910,0
20250228,122200,14610900,5910,5910,5910,5910,0
20250228,122100,14610900,5910,5910,5910,5910,0
20250228,122000,14610900,5910,5910,5910,5910,2
20250228,121900,14599080,5920,5920,5920,5920,93
20250228,121800,14048520,5920,5920,5920,5920,0
20250228,121700,14048520,5920,5920,5920,5920,0
20250228,121600,14048520,5920,5920,5920,5920,0
20250228,121500,14048520,5920,5920,5920,5920,0
20250228,121400,14048520,5920,5920,5920,5920,0
20250228,121300,14048520,5920,5920,5920,5920,0
20250228,121200,14048520,5920,5920,5920,5920,0
20250228,121100,14048520,5920,5920,5920,5920,0
20250228,121000,14048520,5920,5920,5920,5920,15
20250228,120900,13959720,5920,5920,5920,5920,77
20250228,120800,13503880,5930,5930,5930,5930,0
20250228,120700,13503880,5930,5930,5930,5930,0
20250228,120600,13503880,5930,5930,5930,5930,0
20250228,120500,13503880,5930,5930,5930,5930,0
20250228,120400,13503880,5930,5930,5930,5930,0
20250228,120300,13503880,5930,5930,5930,5930,0
20250228,120200,13503880,5930,5930,5930,5930,0
20250228,120100,13503880,5930,5930,5930,5930,0
20250228,120000,13503880,5930,5930,5930,5930,0
20250228,115900,13503880,5930,5930,5930,5930,0
20250228,115800,13503880,5930,5930,5930,5930,0
20250228,115700,13503880,5930,5930,5930,5930,0
20250228,115600,13503880,5930,5930,5930,5930,0
20250228,115500,13503880,5930,5930,5930,5930,0
20250228,115400,13503880,5930,5930,5930,5930,0
20250228,115300,13503880,5930,5930,5930,5930,0
20250228,115200,13503880,5930,5930,5930,5930,0
20250228,115100,13503880,5930,5930,5930,5930,0
20250228,115000,13503880,5930,5930,5930,5930,0
20250228,114900,13503880,5930,5930,5930,5930,0
20250228,114800,13503880,5930,5930,5930,5930,1
20250228,114700,13497950,5930,5930,5930,5930,0
20250228,114600,13497950,5930,5930,5930,5930,0
20250228,114500,13497950,5930,5930,5930,5930,0
20250228,114400,13497950,5930,5930,5930,5930,0
20250228,114300,13497950,5930,5930,5930,5930,0
20250228,114200,13497950,5930,5930,5930,5930,0
20250228,114100,13497950,5930,5930,5930,5930,0
20250228,114000,13497950,5930,5930,5930,5930,0
20250228,113900,13497950,5930,5930,5930,5930,0
20250228,113800,13497950,5930,5930,5930,5930,0
20250228,113700,13497950,5930,5930,5930,5930,0
20250228,113600,13497950,5930,5930,5930,5930,100
20250228,113500,12904950,5930,5930,5930,5930,0
20250228,113400,12904950,5930,5930,5930,5930,0
20250228,113300,12904950,5930,5930,5930,5930,0
20250228,113200,12904950,5930,5930,5930,5930,0
20250228,113100,12904950,5930,5930,5930,5930,0
20250228,113000,12904950,5930,5930,5930,5930,0
20250228,112900,12904950,5930,5930,5930,5930,0
20250228,112800,12904950,5930,5930,5930,5930,0
20250228,112700,12904950,5930,5930,5930,5930,0
20250228,112600,12904950,5930,5930,5930,5930,0
20250228,112500,12904950,5930,5930,5930,5930,1
20250228,112400,12899020,5910,5910,5910,5910,0
20250228,112300,12899020,5910,5910,5910,5910,0
20250228,112200,12899020,5910,5910,5910,5910,0
20250228,112100,12899020,5910,5910,5910,5910,0
20250228,112000,12899020,5910,5910,5910,5910,0
20250228,111900,12899020,5910,5910,5910,5910,0
20250228,111800,12899020,5910,5910,5910,5910,0
20250228,111700,12899020,5910,5910,5910,5910,0
20250228,111600,12899020,5910,5910,5910,5910,0
20250228,111500,12899020,5910,5910,5910,5910,0
20250228,111400,12899020,5910,5910,5910,5910,0
20250228,111300,12899020,5910,5910,5910,5910,0
20250228,111200,12899020,5910,5910,5910,5910,0
20250228,111100,12899020,5910,5910,5910,5910,0
20250228,111000,12899020,5910,5910,5910,5910,0
20250228,110900,12899020,5910,5910,5910,5910,0
20250228,110800,12899020,5910,5910,5910,5910,0
20250228,110700,12899020,5910,5910,5910,5910,0
20250228,110600,12899020,5910,5910,5910,5910,0
20250228,110500,12899020,5910,5910,5910,5910,0
20250228,110400,12899020,5910,5910,5910,5910,0
20250228,110300,12899020,5910,5910,5910,5910,0
20250228,110200,12899020,5910,5910,5910,5910,0
20250228,110100,12899020,5910,5910,5910,5910,0
20250228,110000,12899020,5910,5910,5910,5910,0
20250228,105900,12899020,5910,5910,5910,5910,0
20250228,105800,12899020,5910,5910,5910,5910,0
20250228,105700,12899020,5910,5910,5910,5910,0
20250228,105600,12899020,5910,5920,5920,5910,708
20250228,105500,8711040,5930,5930,5930,5930,193
20250228,105400,7566550,5930,5930,5930,5930,0
20250228,105300,7566550,5930,5930,5930,5930,0
20250228,105200,7566550,5930,5930,5930,5930,0
20250228,105100,7566550,5930,5930,5930,5930,0
20250228,105000,7566550,5930,5930,5930,5930,0
20250228,104900,7566550,5930,5930,5930,5930,0
20250228,104800,7566550,5930,5930,5930,5930,0
20250228,104700,7566550,5930,5930,5930,5930,0
20250228,104600,7566550,5930,5930,5930,5930,0
20250228,104500,7566550,5930,5930,5930,5930,0
20250228,104400,7566550,5930,5930,5930,5930,0
20250228,104300,7566550,5930,5930,5930,5930,0
20250228,104200,7566550,5930,5930,5930,5930,0
20250228,104100,7566550,5930,5930,5930,5930,0
20250228,104000,7566550,5930,5930,5930,5930,0
20250228,103900,7566550,5930,5930,5930,5930,83
20250228,103800,7074360,5930,5930,5930,5930,0
20250228,103700,7074360,5930,5930,5930,5930,0
20250228,103600,7074360,5930,5930,5930,5930,0
20250228,103500,7074360,5930,5930,5930,5930,0
20250228,103400,7074360,5930,5930,5930,5930,0
20250228,103300,7074360,5930,5930,5930,5930,0
20250228,103200,7074360,5930,5930,5930,5930,0
20250228,103100,7074360,5930,5930,5930,5930,0
20250228,103000,7074360,5930,5930,5930,5930,10
20250228,102900,7015060,5940,5940,5940,5940,0
20250228,102800,7015060,5940,5940,5940,5940,0
20250228,102700,7015060,5940,5940,5940,5940,0
20250228,102600,7015060,5940,5940,5940,5940,0
20250228,102500,7015060,5940,5940,5940,5940,0
20250228,102400,7015060,5940,5940,5940,5940,0
20250228,102300,7015060,5940,5940,5940,5940,0
20250228,102200,7015060,5940,5940,5940,5940,0
20250228,102100,7015060,5940,5940,5940,5940,100
20250228,102000,6421060,5940,5940,5940,5940,0
20250228,101900,6421060,5940,5940,5940,5940,0
20250228,101800,6421060,5940,5940,5940,5940,0
20250228,101700,6421060,5940,5940,5940,5940,0
20250228,101600,6421060,5940,5940,5940,5940,0
20250228,101500,6421060,5940,5940,5940,5940,0
20250228,101400,6421060,5940,5940,5940,5940,0
20250228,101300,6421060,5940,5940,5940,5940,0
20250228,101200,6421060,5940,5940,5940,5940,0
20250228,101100,6421060,5940,5940,5940,5940,0
20250228,101000,6421060,5940,5940,5940,5940,16
20250228,100900,6326020,5930,5930,5930,5930,0
20250228,100800,6326020,5930,5930,5930,5930,0
20250228,100700,6326020,5930,5930,5930,5930,0
20250228,100600,6326020,5930,5930,5930,5930,0
20250228,100500,6326020,5930,5930,5930,5930,0
20250228,100400,6326020,5930,5930,5930,5930,0
20250228,100300,6326020,5930,5930,5930,5930,0
20250228,100200,6326020,5930,5930,5930,5930,0
20250228,100100,6326020,5930,5930,5930,5930,30
20250228,100000,6148120,5930,5930,5930,5930,0
20250228,095900,6148120,5930,5940,5940,5930,121
20250228,095800,5429900,5950,5950,5950,5950,0
20250228,095700,5429900,5950,5950,5950,5950,0
20250228,095600,5429900,5950,5950,5950,5950,0
20250228,095500,5429900,5950,5950,5950,5950,1
20250228,095400,5423950,5950,5950,5950,5950,0
20250228,095300,5423950,5950,5950,5950,5950,0
20250228,095200,5423950,5950,5950,5950,5950,0
20250228,095100,5423950,5950,5950,5950,5950,0
20250228,095000,5423950,5950,5950,5950,5950,0
20250228,094900,5423950,5950,5950,5950,5950,0
20250228,094800,5423950,5950,5950,5950,5950,0
20250228,094700,5423950,5950,5950,5950,5950,0
20250228,094600,5423950,5950,5950,5950,5950,1
20250228,094500,5418000,5940,5940,5940,5940,0
20250228,094400,5418000,5940,5940,5940,5940,0
20250228,094300,5418000,5940,5940,5940,5940,0
20250228,094200,5418000,5940,5940,5940,5940,0
20250228,094100,5418000,5940,5940,5940,5940,0
20250228,094000,5418000,5940,5940,5940,5940,0
20250228,093900,5418000,5940,5940,5940,5940,0
20250228,093800,5418000,5940,5940,5940,5940,0
20250228,093700,5418000,5940,5940,5940,5940,0
20250228,093600,5418000,5940,5940,5940,5940,0
20250228,093500,5418000,5940,5940,5940,5940,0
20250228,093400,5418000,5940,5940,5940,5940,0
20250228,093300,5418000,5940,5940,5940,5940,0
20250228,093200,5418000,5940,5940,5940,5940,42
20250228,093100,5168520,5930,5930,5930,5930,0
20250228,093000,5168520,5930,5930,5930,5930,0
20250228,092900,5168520,5930,5930,5930,5930,0
20250228,092800,5168520,5930,5930,5930,5930,0
20250228,092700,5168520,5930,5930,5930,5930,0
20250228,092600,5168520,5930,5930,5930,5930,55
20250228,092500,4842370,5930,5930,5930,5930,0
20250228,092400,4842370,5930,5930,5930,5930,0
20250228,092300,4842370,5930,5930,5930,5930,0
20250228,092200,4842370,5930,5930,5930,5930,0
20250228,092100,4842370,5930,5930,5930,5930,0
20250228,092000,4842370,5930,5930,5930,5930,0
20250228,091900,4842370,5930,5930,5930,5930,0
20250228,091800,4842370,5930,5930,5930,5930,0
20250228,091700,4842370,5930,5930,5930,5930,0
20250228,091600,4842370,5930,5930,5930,5930,100
20250228,091500,4249370,5930,5930,5930,5930,0
20250228,091400,4249370,5930,5930,5930,5930,0
20250228,091300,4249370,5930,5930,5930,5930,0
20250228,091200,4249370,5930,5930,5930,5930,0
20250228,091100,4249370,5930,5930,5930,5930,0
20250228,091000,4249370,5930,5940,5940,5930,154
20250228,090900,3335990,5940,5940,5940,5940,0
20250228,090800,3335990,5940,5940,5940,5940,0
20250228,090700,3335990,5940,5940,5940,5940,272
20250228,090600,1720310,5940,5940,5940,5940,0
20250228,090500,1720310,5940,5940,5940,5940,81
20250228,090400,1239170,5950,5950,5950,5950,0
20250228,090300,1239170,5950,5950,5950,5950,0
20250228,090200,1239170,5950,5950,5950,5950,51
20250228,090100,935720,5960,5960,5960,5960,0
20250228,090000,935720,5960,5960,5960,5960,157