KissMeData/051390/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193500,33252550,3660,3660,3660,3660,149
20250228,193400,33252550,3660,3660,3660,3660,0
20250228,193300,33252550,3660,3660,3660,3660,0
20250228,193200,33252550,3660,3660,3660,3660,0
20250228,193100,33252550,3660,3660,3660,3660,0
20250228,193000,33252550,3660,3660,3660,3660,0
20250228,192900,33252550,3660,3660,3660,3660,0
20250228,192800,33252550,3660,3660,3660,3660,0
20250228,192700,33252550,3660,3660,3660,3660,0
20250228,192600,33252550,3660,3660,3660,3660,0
20250228,192500,33252550,3660,3660,3660,3660,0
20250228,192400,33252550,3660,3660,3660,3660,0
20250228,192300,33252550,3660,3660,3660,3660,0
20250228,192200,33252550,3660,3660,3660,3660,0
20250228,192100,33252550,3660,3660,3660,3660,0
20250228,192000,33252550,3660,3660,3660,3660,0
20250228,191900,33252550,3660,3660,3660,3660,0
20250228,191800,33252550,3660,3660,3660,3660,0
20250228,191700,33252550,3660,3660,3660,3660,0
20250228,191600,33252550,3660,3660,3660,3660,0
20250228,191500,33252550,3660,3660,3660,3660,0
20250228,191400,33252550,3660,3660,3660,3660,0
20250228,191300,33252550,3660,3660,3660,3660,0
20250228,191200,33252550,3660,3660,3660,3660,0
20250228,191100,33252550,3660,3660,3660,3660,0
20250228,191000,33252550,3660,3660,3660,3660,0
20250228,190900,33252550,3660,3660,3660,3660,0
20250228,190800,33252550,3660,3660,3660,3660,0
20250228,190700,33252550,3660,3660,3660,3660,0
20250228,190600,33252550,3660,3660,3660,3660,0
20250228,190500,33252550,3660,3660,3660,3660,149
20250228,190400,33252550,3660,3660,3660,3660,0
20250228,190300,33252550,3660,3660,3660,3660,0
20250228,190200,33252550,3660,3660,3660,3660,0
20250228,190100,33252550,3660,3660,3660,3660,0
20250228,190000,33252550,3660,3660,3660,3660,0
20250228,185900,33252550,3660,3660,3660,3660,0
20250228,185800,33252550,3660,3660,3660,3660,0
20250228,185700,33252550,3660,3660,3660,3660,0
20250228,185600,33252550,3660,3660,3660,3660,0
20250228,185500,33252550,3660,3660,3660,3660,0
20250228,185400,33252550,3660,3660,3660,3660,0
20250228,185300,33252550,3660,3660,3660,3660,0
20250228,185200,33252550,3660,3660,3660,3660,0
20250228,185100,33252550,3660,3660,3660,3660,0
20250228,185000,33252550,3660,3660,3660,3660,0
20250228,184900,33252550,3660,3660,3660,3660,0
20250228,184800,33252550,3660,3660,3660,3660,0
20250228,184700,33252550,3660,3660,3660,3660,0
20250228,184600,33252550,3660,3660,3660,3660,0
20250228,184500,33252550,3660,3660,3660,3660,0
20250228,184400,33252550,3660,3660,3660,3660,0
20250228,184300,33252550,3660,3660,3660,3660,0
20250228,184200,33252550,3660,3660,3660,3660,0
20250228,184100,33252550,3660,3660,3660,3660,0
20250228,184000,33252550,3660,3660,3660,3660,0
20250228,183900,33252550,3660,3660,3660,3660,0
20250228,183800,33252550,3660,3660,3660,3660,0
20250228,183700,33252550,3660,3660,3660,3660,0
20250228,183600,33252550,3660,3660,3660,3660,0
20250228,183500,33252550,3660,3660,3660,3660,149
20250228,183400,33252550,3660,3660,3660,3660,0
20250228,183300,33252550,3660,3660,3660,3660,0
20250228,183200,33252550,3660,3660,3660,3660,0
20250228,183100,33252550,3660,3660,3660,3660,0
20250228,183000,33252550,3660,3660,3660,3660,0
20250228,182900,33252550,3660,3660,3660,3660,0
20250228,182800,33252550,3660,3660,3660,3660,0
20250228,182700,33252550,3660,3660,3660,3660,0
20250228,182600,33252550,3660,3660,3660,3660,0
20250228,182500,33252550,3660,3660,3660,3660,0
20250228,182400,33252550,3660,3660,3660,3660,0
20250228,182300,33252550,3660,3660,3660,3660,0
20250228,182200,33252550,3660,3660,3660,3660,0
20250228,182100,33252550,3660,3660,3660,3660,0
20250228,182000,33252550,3660,3660,3660,3660,0
20250228,181900,33252550,3660,3660,3660,3660,0
20250228,181800,33252550,3660,3660,3660,3660,0
20250228,181700,33252550,3660,3660,3660,3660,0
20250228,181600,33252550,3660,3660,3660,3660,0
20250228,181500,33252550,3660,3660,3660,3660,0
20250228,181400,33252550,3660,3660,3660,3660,0
20250228,181300,33252550,3660,3660,3660,3660,0
20250228,181200,33252550,3660,3660,3660,3660,0
20250228,181100,33252550,3660,3660,3660,3660,0
20250228,181000,33252550,3660,3660,3660,3660,0
20250228,180900,33252550,3660,3660,3660,3660,0
20250228,180800,33252550,3660,3660,3660,3660,0
20250228,180700,33252550,3660,3660,3660,3660,0
20250228,180600,33252550,3660,3660,3660,3660,0
20250228,180500,33252550,3660,3660,3660,3660,149
20250228,180400,33252550,3660,3660,3660,3660,0
20250228,180300,33252550,3660,3660,3660,3660,0
20250228,180200,33252550,3660,3660,3660,3660,0
20250228,180100,33252550,3660,3660,3660,3660,0
20250228,180000,33252550,3660,3660,3660,3660,0
20250228,175900,33252550,3660,3660,3660,3660,0
20250228,175800,33252550,3660,3660,3660,3660,0
20250228,175700,33252550,3660,3660,3660,3660,0
20250228,175600,33252550,3660,3660,3660,3660,0
20250228,175500,33252550,3660,3660,3660,3660,0
20250228,175400,33252550,3660,3660,3660,3660,0
20250228,175300,33252550,3660,3660,3660,3660,0
20250228,175200,33252550,3660,3660,3660,3660,0
20250228,175100,33252550,3660,3660,3660,3660,0
20250228,175000,33252550,3660,3660,3660,3660,0
20250228,174900,33252550,3660,3660,3660,3660,0
20250228,174800,33252550,3660,3660,3660,3660,0
20250228,174700,33252550,3660,3660,3660,3660,0
20250228,174600,33252550,3660,3660,3660,3660,0
20250228,174500,33252550,3660,3660,3660,3660,0
20250228,174400,33252550,3660,3660,3660,3660,0
20250228,174300,33252550,3660,3660,3660,3660,0
20250228,174200,33252550,3660,3660,3660,3660,0
20250228,174100,33252550,3660,3660,3660,3660,0
20250228,174000,33252550,3660,3660,3660,3660,0
20250228,173900,33252550,3660,3660,3660,3660,0
20250228,173800,33252550,3660,3660,3660,3660,0
20250228,173700,33252550,3660,3660,3660,3660,0
20250228,173600,33252550,3660,3660,3660,3660,0
20250228,173500,33252550,3660,3660,3660,3660,149
20250228,173400,33252550,3660,3660,3660,3660,0
20250228,173300,33252550,3660,3660,3660,3660,0
20250228,173200,33252550,3660,3660,3660,3660,0
20250228,173100,33252550,3660,3660,3660,3660,0
20250228,173000,33252550,3660,3660,3660,3660,0
20250228,172900,33252550,3660,3660,3660,3660,0
20250228,172800,33252550,3660,3660,3660,3660,0
20250228,172700,33252550,3660,3660,3660,3660,0
20250228,172600,33252550,3660,3660,3660,3660,0
20250228,172500,33252550,3660,3660,3660,3660,0
20250228,172400,33252550,3660,3660,3660,3660,0
20250228,172300,33252550,3660,3660,3660,3660,0
20250228,172200,33252550,3660,3660,3660,3660,0
20250228,172100,33252550,3660,3660,3660,3660,0
20250228,172000,33252550,3660,3660,3660,3660,0
20250228,171900,33252550,3660,3660,3660,3660,0
20250228,171800,33252550,3660,3660,3660,3660,0
20250228,171700,33252550,3660,3660,3660,3660,0
20250228,171600,33252550,3660,3660,3660,3660,0
20250228,171500,33252550,3660,3660,3660,3660,0
20250228,171400,33252550,3660,3660,3660,3660,0
20250228,171300,33252550,3660,3660,3660,3660,0
20250228,171200,33252550,3660,3660,3660,3660,0
20250228,171100,33252550,3660,3660,3660,3660,0
20250228,171000,33252550,3660,3660,3660,3660,0
20250228,170900,33252550,3660,3660,3660,3660,0
20250228,170800,33252550,3660,3660,3660,3660,0
20250228,170700,33252550,3660,3660,3660,3660,0
20250228,170600,33252550,3660,3660,3660,3660,0
20250228,170500,33252550,3660,3660,3660,3660,149
20250228,170400,33252550,3660,3660,3660,3660,0
20250228,170300,33252550,3660,3660,3660,3660,0
20250228,170200,33252550,3660,3660,3660,3660,0
20250228,170100,33252550,3660,3660,3660,3660,0
20250228,170000,33252550,3660,3660,3660,3660,0
20250228,165900,33252550,3660,3660,3660,3660,0
20250228,165800,33252550,3660,3660,3660,3660,0
20250228,165700,33252550,3660,3660,3660,3660,0
20250228,165600,33252550,3660,3660,3660,3660,0
20250228,165500,33252550,3660,3660,3660,3660,0
20250228,165400,33252550,3660,3660,3660,3660,0
20250228,165300,33252550,3660,3660,3660,3660,0
20250228,165200,33252550,3660,3660,3660,3660,0
20250228,165100,33252550,3660,3660,3660,3660,0
20250228,165000,33252550,3660,3660,3660,3660,0
20250228,164900,33252550,3660,3660,3660,3660,0
20250228,164800,33252550,3660,3660,3660,3660,0
20250228,164700,33252550,3660,3660,3660,3660,0
20250228,164600,33252550,3660,3660,3660,3660,0
20250228,164500,33252550,3660,3660,3660,3660,0
20250228,164400,33252550,3660,3660,3660,3660,0
20250228,164300,33252550,3660,3660,3660,3660,0
20250228,164200,33252550,3660,3660,3660,3660,0
20250228,164100,33252550,3660,3660,3660,3660,0
20250228,164000,33252550,3660,3660,3660,3660,0
20250228,163900,33252550,3660,3660,3660,3660,0
20250228,163800,33252550,3660,3660,3660,3660,0
20250228,163700,33252550,3660,3660,3660,3660,0
20250228,163600,33252550,3660,3660,3660,3660,0
20250228,163500,33252550,3660,3660,3660,3660,149
20250228,163400,33252550,3660,3660,3660,3660,0
20250228,163300,33252550,3660,3660,3660,3660,0
20250228,163200,33252550,3660,3660,3660,3660,0
20250228,163100,33252550,3660,3660,3660,3660,0
20250228,163000,33252550,3660,3660,3660,3660,0
20250228,162900,33252550,3660,3660,3660,3660,0
20250228,162800,33252550,3660,3660,3660,3660,0
20250228,162700,33252550,3660,3660,3660,3660,0
20250228,162600,33252550,3660,3660,3660,3660,0
20250228,162500,33252550,3660,3660,3660,3660,0
20250228,162400,33252550,3660,3660,3660,3660,0
20250228,162300,33252550,3660,3660,3660,3660,0
20250228,162200,33252550,3660,3660,3660,3660,0
20250228,162100,33252550,3660,3660,3660,3660,0
20250228,162000,33252550,3660,3660,3660,3660,0
20250228,161900,33252550,3660,3660,3660,3660,0
20250228,161800,33252550,3660,3660,3660,3660,0
20250228,161700,33252550,3660,3660,3660,3660,0
20250228,161600,33252550,3660,3660,3660,3660,0
20250228,161500,33252550,3660,3660,3660,3660,0
20250228,161400,33252550,3660,3660,3660,3660,0
20250228,161300,33252550,3660,3660,3660,3660,0
20250228,161200,33252550,3660,3660,3660,3660,0
20250228,161100,33252550,3660,3660,3660,3660,0
20250228,161000,33252550,3660,3660,3660,3660,0
20250228,160900,33252550,3660,3660,3660,3660,0
20250228,160800,33252550,3660,3660,3660,3660,0
20250228,160700,33252550,3660,3660,3660,3660,0
20250228,160600,33252550,3660,3660,3660,3660,0
20250228,160500,33252550,3660,3660,3660,3660,149
20250228,160400,33252550,3660,3660,3660,3660,0
20250228,160300,33252550,3660,3660,3660,3660,0
20250228,160200,33252550,3660,3660,3660,3660,0
20250228,160100,33252550,3660,3660,3660,3660,0
20250228,160000,33252550,3660,3660,3660,3660,0
20250228,155900,33252550,3660,3660,3660,3660,0
20250228,155800,33252550,3660,3660,3660,3660,0
20250228,155700,33252550,3660,3660,3660,3660,0
20250228,155600,33252550,3660,3660,3660,3660,0
20250228,155500,33252550,3660,3660,3660,3660,0
20250228,155400,33252550,3660,3660,3660,3660,0
20250228,155300,33252550,3660,3660,3660,3660,0
20250228,155200,33252550,3660,3660,3660,3660,0
20250228,155100,33252550,3660,3660,3660,3660,0
20250228,155000,33252550,3660,3660,3660,3660,0
20250228,154900,33252550,3660,3660,3660,3660,0
20250228,154800,33252550,3660,3660,3660,3660,0
20250228,154700,33252550,3660,3660,3660,3660,0
20250228,154600,33252550,3660,3660,3660,3660,0
20250228,154500,33252550,3660,3660,3660,3660,0
20250228,154400,33252550,3660,3660,3660,3660,0
20250228,154300,33252550,3660,3660,3660,3660,0
20250228,154200,33252550,3660,3660,3660,3660,0
20250228,154100,33252550,3660,3660,3660,3660,0
20250228,154000,33252550,3660,3660,3660,3660,0
20250228,153900,33252550,3660,3660,3660,3660,0
20250228,153800,33252550,3660,3660,3660,3660,0
20250228,153700,33252550,3660,3660,3660,3660,0
20250228,153600,33252550,3660,3660,3660,3660,0
20250228,153500,33252550,3660,3660,3660,3660,149
20250228,153400,33252550,3660,3660,3660,3660,0
20250228,153300,33252550,3660,3660,3660,3660,0
20250228,153200,33252550,3660,3660,3660,3660,0
20250228,153100,33252550,3660,3660,3660,3660,0
20250228,153000,33252550,3660,3660,3660,3660,149
20250228,152900,32707210,3665,3665,3665,3665,0
20250228,152800,32707210,3665,3665,3665,3665,0
20250228,152700,32707210,3665,3665,3665,3665,0
20250228,152600,32707210,3665,3665,3665,3665,0
20250228,152500,32707210,3665,3665,3665,3665,0
20250228,152400,32707210,3665,3665,3665,3665,0
20250228,152300,32707210,3665,3665,3665,3665,0
20250228,152200,32707210,3665,3665,3665,3665,0
20250228,152100,32707210,3665,3665,3665,3665,0
20250228,152000,32707210,3665,3665,3665,3665,0
20250228,151900,32707210,3665,3665,3665,3665,1
20250228,151800,32703545,3660,3660,3660,3660,213
20250228,151700,31923965,3660,3660,3660,3660,1
20250228,151600,31920305,3655,3655,3655,3655,634
20250228,151500,29603035,3630,3630,3630,3630,0
20250228,151400,29603035,3630,3630,3630,3630,0
20250228,151300,29603035,3630,3630,3630,3630,0
20250228,151200,29603035,3630,3630,3630,3630,0
20250228,151100,29603035,3630,3630,3630,3630,0
20250228,151000,29603035,3630,3630,3630,3630,0
20250228,150900,29603035,3630,3630,3630,3630,0
20250228,150800,29603035,3630,3635,3635,3630,471
20250228,150700,27892470,3630,3630,3630,3630,0
20250228,150600,27892470,3630,3630,3630,3630,0
20250228,150500,27892470,3630,3640,3640,3630,559
20250228,150400,25862810,3665,3665,3665,3665,0
20250228,150300,25862810,3665,3650,3665,3650,1657
20250228,150200,19794080,3640,3640,3640,3640,0
20250228,150100,19794080,3640,3640,3640,3640,0
20250228,150000,19794080,3640,3640,3640,3640,0
20250228,145900,19794080,3640,3640,3640,3640,0
20250228,145800,19794080,3640,3640,3640,3640,500
20250228,145700,17974080,3645,3645,3645,3645,0
20250228,145600,17974080,3645,3645,3645,3645,0
20250228,145500,17974080,3645,3645,3645,3645,0
20250228,145400,17974080,3645,3645,3645,3645,0
20250228,145300,17974080,3645,3645,3645,3645,0
20250228,145200,17974080,3645,3645,3645,3645,0
20250228,145100,17974080,3645,3645,3645,3645,1
20250228,145000,17970435,3630,3630,3630,3630,0
20250228,144900,17970435,3630,3630,3630,3630,0
20250228,144800,17970435,3630,3630,3630,3630,0
20250228,144700,17970435,3630,3630,3630,3630,0
20250228,144600,17970435,3630,3630,3630,3630,0
20250228,144500,17970435,3630,3630,3630,3630,0
20250228,144400,17970435,3630,3630,3630,3630,0
20250228,144300,17970435,3630,3630,3630,3630,0
20250228,144200,17970435,3630,3630,3630,3630,0
20250228,144100,17970435,3630,3630,3630,3630,0
20250228,144000,17970435,3630,3630,3630,3630,0
20250228,143900,17970435,3630,3630,3630,3630,200
20250228,143800,17244435,3630,3630,3630,3630,0
20250228,143700,17244435,3630,3630,3630,3630,0
20250228,143600,17244435,3630,3630,3630,3630,0
20250228,143500,17244435,3630,3630,3630,3630,100
20250228,143400,16881435,3630,3630,3630,3630,0
20250228,143300,16881435,3630,3630,3630,3630,0
20250228,143200,16881435,3630,3630,3630,3630,0
20250228,143100,16881435,3630,3630,3630,3630,0
20250228,143000,16881435,3630,3630,3630,3630,0
20250228,142900,16881435,3630,3630,3630,3630,0
20250228,142800,16881435,3630,3630,3630,3630,0
20250228,142700,16881435,3630,3630,3630,3630,0
20250228,142600,16881435,3630,3630,3630,3630,0
20250228,142500,16881435,3630,3630,3630,3630,0
20250228,142400,16881435,3630,3630,3630,3630,0
20250228,142300,16881435,3630,3640,3640,3630,62
20250228,142200,16656270,3640,3640,3640,3640,0
20250228,142100,16656270,3640,3640,3640,3640,0
20250228,142000,16656270,3640,3640,3640,3640,0
20250228,141900,16656270,3640,3640,3640,3640,0
20250228,141800,16656270,3640,3640,3640,3640,0
20250228,141700,16656270,3640,3640,3640,3640,0
20250228,141600,16656270,3640,3640,3640,3640,0
20250228,141500,16656270,3640,3640,3640,3640,0
20250228,141400,16656270,3640,3640,3640,3640,0
20250228,141300,16656270,3640,3640,3640,3640,0
20250228,141200,16656270,3640,3640,3640,3640,0
20250228,141100,16656270,3640,3640,3640,3640,0
20250228,141000,16656270,3640,3640,3640,3640,0
20250228,140900,16656270,3640,3640,3640,3640,0
20250228,140800,16656270,3640,3640,3640,3640,0
20250228,140700,16656270,3640,3640,3640,3640,0
20250228,140600,16656270,3640,3640,3640,3640,0
20250228,140500,16656270,3640,3640,3640,3640,0
20250228,140400,16656270,3640,3640,3640,3640,0
20250228,140300,16656270,3640,3640,3640,3640,0
20250228,140200,16656270,3640,3640,3640,3640,0
20250228,140100,16656270,3640,3640,3640,3640,0
20250228,140000,16656270,3640,3640,3640,3640,0
20250228,135900,16656270,3640,3640,3640,3640,0
20250228,135800,16656270,3640,3640,3640,3640,0
20250228,135700,16656270,3640,3640,3640,3640,0
20250228,135600,16656270,3640,3640,3640,3640,0
20250228,135500,16656270,3640,3640,3640,3640,0
20250228,135400,16656270,3640,3640,3640,3640,0
20250228,135300,16656270,3640,3640,3640,3640,0
20250228,135200,16656270,3640,3640,3640,3640,1
20250228,135100,16652630,3640,3640,3640,3640,0
20250228,135000,16652630,3640,3640,3640,3640,0
20250228,134900,16652630,3640,3640,3640,3640,0
20250228,134800,16652630,3640,3640,3640,3640,0
20250228,134700,16652630,3640,3640,3640,3640,0
20250228,134600,16652630,3640,3640,3640,3640,0
20250228,134500,16652630,3640,3640,3640,3640,0
20250228,134400,16652630,3640,3640,3640,3640,0
20250228,134300,16652630,3640,3640,3640,3640,0
20250228,134200,16652630,3640,3640,3640,3640,1
20250228,134100,16648990,3645,3645,3645,3645,0
20250228,134000,16648990,3645,3645,3645,3645,0
20250228,133900,16648990,3645,3645,3645,3645,0
20250228,133800,16648990,3645,3645,3645,3645,0
20250228,133700,16648990,3645,3645,3645,3645,0
20250228,133600,16648990,3645,3645,3645,3645,0
20250228,133500,16648990,3645,3645,3645,3645,0
20250228,133400,16648990,3645,3645,3645,3645,0
20250228,133300,16648990,3645,3645,3645,3645,0
20250228,133200,16648990,3645,3645,3645,3645,0
20250228,133100,16648990,3645,3645,3645,3645,0
20250228,133000,16648990,3645,3645,3645,3645,67
20250228,132900,16404775,3635,3635,3635,3635,0
20250228,132800,16404775,3635,3635,3635,3635,0
20250228,132700,16404775,3635,3635,3635,3635,0
20250228,132600,16404775,3635,3635,3635,3635,0
20250228,132500,16404775,3635,3635,3635,3635,0
20250228,132400,16404775,3635,3635,3635,3635,0
20250228,132300,16404775,3635,3635,3635,3635,0
20250228,132200,16404775,3635,3635,3635,3635,0
20250228,132100,16404775,3635,3635,3635,3635,0
20250228,132000,16404775,3635,3635,3635,3635,0
20250228,131900,16404775,3635,3635,3635,3635,0
20250228,131800,16404775,3635,3635,3635,3635,0
20250228,131700,16404775,3635,3635,3635,3635,0
20250228,131600,16404775,3635,3635,3635,3635,0
20250228,131500,16404775,3635,3635,3635,3635,0
20250228,131400,16404775,3635,3635,3635,3635,0
20250228,131300,16404775,3635,3635,3635,3635,0
20250228,131200,16404775,3635,3635,3635,3635,0
20250228,131100,16404775,3635,3635,3635,3635,0
20250228,131000,16404775,3635,3635,3635,3635,0
20250228,130900,16404775,3635,3635,3635,3635,0
20250228,130800,16404775,3635,3635,3635,3635,0
20250228,130700,16404775,3635,3635,3635,3635,0
20250228,130600,16404775,3635,3635,3635,3635,0
20250228,130500,16404775,3635,3635,3635,3635,0
20250228,130400,16404775,3635,3635,3635,3635,0
20250228,130300,16404775,3635,3635,3635,3635,0
20250228,130200,16404775,3635,3635,3635,3635,0
20250228,130100,16404775,3635,3635,3635,3635,0
20250228,130000,16404775,3635,3635,3635,3635,0
20250228,125900,16404775,3635,3635,3635,3635,0
20250228,125800,16404775,3635,3635,3635,3635,0
20250228,125700,16404775,3635,3635,3635,3635,0
20250228,125600,16404775,3635,3635,3635,3635,0
20250228,125500,16404775,3635,3635,3635,3635,0
20250228,125400,16404775,3635,3635,3635,3635,0
20250228,125300,16404775,3635,3635,3635,3635,0
20250228,125200,16404775,3635,3635,3635,3635,0
20250228,125100,16404775,3635,3635,3635,3635,0
20250228,125000,16404775,3635,3635,3635,3635,0
20250228,124900,16404775,3635,3635,3635,3635,0
20250228,124800,16404775,3635,3635,3635,3635,0
20250228,124700,16404775,3635,3635,3635,3635,0
20250228,124600,16404775,3635,3635,3635,3635,0
20250228,124500,16404775,3635,3635,3635,3635,0
20250228,124400,16404775,3635,3635,3635,3635,0
20250228,124300,16404775,3635,3635,3635,3635,0
20250228,124200,16404775,3635,3635,3635,3635,0
20250228,124100,16404775,3635,3635,3635,3635,0
20250228,124000,16404775,3635,3635,3635,3635,0
20250228,123900,16404775,3635,3635,3635,3635,0
20250228,123800,16404775,3635,3635,3635,3635,0
20250228,123700,16404775,3635,3635,3635,3635,0
20250228,123600,16404775,3635,3635,3635,3635,0
20250228,123500,16404775,3635,3635,3635,3635,0
20250228,123400,16404775,3635,3635,3635,3635,0
20250228,123300,16404775,3635,3635,3635,3635,0
20250228,123200,16404775,3635,3635,3635,3635,0
20250228,123100,16404775,3635,3635,3635,3635,0
20250228,123000,16404775,3635,3635,3635,3635,0
20250228,122900,16404775,3635,3635,3635,3635,0
20250228,122800,16404775,3635,3635,3635,3635,0
20250228,122700,16404775,3635,3635,3635,3635,0
20250228,122600,16404775,3635,3635,3635,3635,109
20250228,122500,16008560,3640,3640,3640,3640,0
20250228,122400,16008560,3640,3640,3640,3640,0
20250228,122300,16008560,3640,3640,3640,3640,0
20250228,122200,16008560,3640,3640,3640,3640,0
20250228,122100,16008560,3640,3640,3640,3640,0
20250228,122000,16008560,3640,3640,3640,3640,0
20250228,121900,16008560,3640,3640,3640,3640,0
20250228,121800,16008560,3640,3640,3640,3640,0
20250228,121700,16008560,3640,3640,3640,3640,0
20250228,121600,16008560,3640,3640,3640,3640,0
20250228,121500,16008560,3640,3640,3640,3640,0
20250228,121400,16008560,3640,3640,3640,3640,0
20250228,121300,16008560,3640,3640,3640,3640,0
20250228,121200,16008560,3640,3640,3640,3640,0
20250228,121100,16008560,3640,3640,3640,3640,0
20250228,121000,16008560,3640,3640,3640,3640,0
20250228,120900,16008560,3640,3640,3640,3640,0
20250228,120800,16008560,3640,3640,3640,3640,0
20250228,120700,16008560,3640,3640,3640,3640,0
20250228,120600,16008560,3640,3640,3640,3640,0
20250228,120500,16008560,3640,3640,3640,3640,0
20250228,120400,16008560,3640,3640,3640,3640,0
20250228,120300,16008560,3640,3640,3640,3640,0
20250228,120200,16008560,3640,3640,3640,3640,0
20250228,120100,16008560,3640,3640,3640,3640,0
20250228,120000,16008560,3640,3640,3640,3640,0
20250228,115900,16008560,3640,3640,3640,3640,0
20250228,115800,16008560,3640,3640,3640,3640,0
20250228,115700,16008560,3640,3640,3640,3640,0
20250228,115600,16008560,3640,3640,3640,3640,0
20250228,115500,16008560,3640,3640,3640,3640,0
20250228,115400,16008560,3640,3640,3640,3640,0
20250228,115300,16008560,3640,3640,3640,3640,0
20250228,115200,16008560,3640,3640,3640,3640,0
20250228,115100,16008560,3640,3640,3640,3640,0
20250228,115000,16008560,3640,3640,3640,3640,0
20250228,114900,16008560,3640,3640,3640,3640,0
20250228,114800,16008560,3640,3640,3640,3640,0
20250228,114700,16008560,3640,3640,3640,3640,0
20250228,114600,16008560,3640,3640,3640,3640,0
20250228,114500,16008560,3640,3640,3640,3640,0
20250228,114400,16008560,3640,3640,3640,3640,0
20250228,114300,16008560,3640,3640,3640,3640,0
20250228,114200,16008560,3640,3640,3640,3640,0
20250228,114100,16008560,3640,3640,3640,3640,0
20250228,114000,16008560,3640,3640,3640,3640,0
20250228,113900,16008560,3640,3640,3640,3640,0
20250228,113800,16008560,3640,3640,3640,3640,0
20250228,113700,16008560,3640,3640,3640,3640,0
20250228,113600,16008560,3640,3640,3640,3640,0
20250228,113500,16008560,3640,3640,3640,3640,0
20250228,113400,16008560,3640,3640,3640,3640,0
20250228,113300,16008560,3640,3640,3640,3640,0
20250228,113200,16008560,3640,3640,3640,3640,0
20250228,113100,16008560,3640,3640,3640,3640,0
20250228,113000,16008560,3640,3640,3640,3640,0
20250228,112900,16008560,3640,3640,3640,3640,0
20250228,112800,16008560,3640,3645,3645,3640,2500
20250228,112700,6908415,3660,3660,3660,3660,0
20250228,112600,6908415,3660,3660,3660,3660,0
20250228,112500,6908415,3660,3660,3660,3660,0
20250228,112400,6908415,3660,3660,3660,3660,0
20250228,112300,6908415,3660,3660,3660,3660,0
20250228,112200,6908415,3660,3660,3660,3660,0
20250228,112100,6908415,3660,3660,3660,3660,0
20250228,112000,6908415,3660,3660,3660,3660,0
20250228,111900,6908415,3660,3660,3660,3660,0
20250228,111800,6908415,3660,3660,3660,3660,0
20250228,111700,6908415,3660,3660,3660,3660,0
20250228,111600,6908415,3660,3660,3660,3660,0
20250228,111500,6908415,3660,3660,3660,3660,0
20250228,111400,6908415,3660,3660,3660,3660,0
20250228,111300,6908415,3660,3660,3660,3660,0
20250228,111200,6908415,3660,3660,3660,3660,0
20250228,111100,6908415,3660,3660,3660,3660,0
20250228,111000,6908415,3660,3660,3660,3660,0
20250228,110900,6908415,3660,3660,3660,3660,0
20250228,110800,6908415,3660,3660,3660,3660,0
20250228,110700,6908415,3660,3660,3660,3660,0
20250228,110600,6908415,3660,3660,3660,3660,0
20250228,110500,6908415,3660,3660,3660,3660,0
20250228,110400,6908415,3660,3660,3660,3660,0
20250228,110300,6908415,3660,3660,3660,3660,0
20250228,110200,6908415,3660,3660,3660,3660,0
20250228,110100,6908415,3660,3660,3660,3660,0
20250228,110000,6908415,3660,3660,3660,3660,0
20250228,105900,6908415,3660,3660,3660,3660,0
20250228,105800,6908415,3660,3660,3660,3660,0
20250228,105700,6908415,3660,3660,3660,3660,0
20250228,105600,6908415,3660,3660,3660,3660,0
20250228,105500,6908415,3660,3660,3660,3660,0
20250228,105400,6908415,3660,3660,3660,3660,0
20250228,105300,6908415,3660,3660,3660,3660,0
20250228,105200,6908415,3660,3660,3660,3660,0
20250228,105100,6908415,3660,3660,3660,3660,0
20250228,105000,6908415,3660,3660,3660,3660,0
20250228,104900,6908415,3660,3660,3660,3660,0
20250228,104800,6908415,3660,3660,3660,3660,0
20250228,104700,6908415,3660,3660,3660,3660,0
20250228,104600,6908415,3660,3660,3660,3660,0
20250228,104500,6908415,3660,3660,3660,3660,0
20250228,104400,6908415,3660,3660,3660,3660,0
20250228,104300,6908415,3660,3660,3660,3660,0
20250228,104200,6908415,3660,3660,3660,3660,0
20250228,104100,6908415,3660,3660,3660,3660,0
20250228,104000,6908415,3660,3660,3660,3660,0
20250228,103900,6908415,3660,3660,3660,3660,0
20250228,103800,6908415,3660,3660,3660,3660,0
20250228,103700,6908415,3660,3660,3660,3660,0
20250228,103600,6908415,3660,3660,3660,3660,0
20250228,103500,6908415,3660,3660,3660,3660,0
20250228,103400,6908415,3660,3660,3660,3660,0
20250228,103300,6908415,3660,3660,3660,3660,0
20250228,103200,6908415,3660,3660,3660,3660,0
20250228,103100,6908415,3660,3660,3660,3660,0
20250228,103000,6908415,3660,3660,3660,3660,0
20250228,102900,6908415,3660,3660,3660,3660,0
20250228,102800,6908415,3660,3660,3660,3660,0
20250228,102700,6908415,3660,3660,3660,3660,583
20250228,102600,4774635,3640,3640,3640,3640,0
20250228,102500,4774635,3640,3640,3640,3640,0
20250228,102400,4774635,3640,3640,3640,3640,0
20250228,102300,4774635,3640,3640,3640,3640,0
20250228,102200,4774635,3640,3640,3640,3640,0
20250228,102100,4774635,3640,3640,3640,3640,0
20250228,102000,4774635,3640,3640,3640,3640,0
20250228,101900,4774635,3640,3640,3640,3640,0
20250228,101800,4774635,3640,3640,3640,3640,0
20250228,101700,4774635,3640,3640,3640,3640,0
20250228,101600,4774635,3640,3640,3640,3640,0
20250228,101500,4774635,3640,3640,3640,3640,0
20250228,101400,4774635,3640,3640,3640,3640,0
20250228,101300,4774635,3640,3640,3640,3640,0
20250228,101200,4774635,3640,3640,3640,3640,0
20250228,101100,4774635,3640,3640,3640,3640,0
20250228,101000,4774635,3640,3640,3640,3640,0
20250228,100900,4774635,3640,3640,3640,3640,0
20250228,100800,4774635,3640,3640,3640,3640,0
20250228,100700,4774635,3640,3640,3640,3640,0
20250228,100600,4774635,3640,3640,3640,3640,1
20250228,100500,4770995,3660,3660,3660,3660,0
20250228,100400,4770995,3660,3660,3660,3660,0
20250228,100300,4770995,3660,3660,3660,3660,0
20250228,100200,4770995,3660,3660,3660,3660,0
20250228,100100,4770995,3660,3660,3660,3660,0
20250228,100000,4770995,3660,3660,3660,3660,0
20250228,095900,4770995,3660,3660,3660,3660,0
20250228,095800,4770995,3660,3660,3660,3660,0
20250228,095700,4770995,3660,3660,3660,3660,0
20250228,095600,4770995,3660,3660,3660,3660,0
20250228,095500,4770995,3660,3660,3660,3660,0
20250228,095400,4770995,3660,3660,3660,3660,0
20250228,095300,4770995,3660,3660,3660,3660,0
20250228,095200,4770995,3660,3660,3660,3660,0
20250228,095100,4770995,3660,3660,3660,3660,0
20250228,095000,4770995,3660,3660,3660,3660,0
20250228,094900,4770995,3660,3660,3660,3660,0
20250228,094800,4770995,3660,3660,3660,3660,0
20250228,094700,4770995,3660,3660,3660,3660,0
20250228,094600,4770995,3660,3660,3660,3660,13
20250228,094500,4723415,3645,3645,3645,3645,0
20250228,094400,4723415,3645,3645,3645,3645,0
20250228,094300,4723415,3645,3645,3645,3645,0
20250228,094200,4723415,3645,3645,3645,3645,0
20250228,094100,4723415,3645,3645,3645,3645,0
20250228,094000,4723415,3645,3645,3645,3645,0
20250228,093900,4723415,3645,3645,3645,3645,0
20250228,093800,4723415,3645,3645,3645,3645,0
20250228,093700,4723415,3645,3645,3645,3645,0
20250228,093600,4723415,3645,3645,3645,3645,0
20250228,093500,4723415,3645,3645,3645,3645,0
20250228,093400,4723415,3645,3645,3645,3645,0
20250228,093300,4723415,3645,3645,3645,3645,0
20250228,093200,4723415,3645,3645,3645,3645,0
20250228,093100,4723415,3645,3645,3645,3645,0
20250228,093000,4723415,3645,3650,3650,3645,1026
20250228,092900,983600,3665,3665,3665,3665,0
20250228,092800,983600,3665,3665,3665,3665,0
20250228,092700,983600,3665,3665,3665,3665,0
20250228,092600,983600,3665,3665,3665,3665,0
20250228,092500,983600,3665,3665,3665,3665,0
20250228,092400,983600,3665,3665,3665,3665,0
20250228,092300,983600,3665,3665,3665,3665,0
20250228,092200,983600,3665,3665,3665,3665,100
20250228,092100,617100,3630,3630,3630,3630,0
20250228,092000,617100,3630,3630,3630,3630,0
20250228,091900,617100,3630,3630,3630,3630,0
20250228,091800,617100,3630,3630,3630,3630,0
20250228,091700,617100,3630,3630,3630,3630,0
20250228,091600,617100,3630,3630,3630,3630,0
20250228,091500,617100,3630,3630,3630,3630,0
20250228,091400,617100,3630,3630,3630,3630,0
20250228,091300,617100,3630,3630,3630,3630,0
20250228,091200,617100,3630,3630,3630,3630,0
20250228,091100,617100,3630,3630,3630,3630,0
20250228,091000,617100,3630,3630,3630,3630,0
20250228,090900,617100,3630,3630,3630,3630,0
20250228,090800,617100,3630,3630,3630,3630,0
20250228,090700,617100,3630,3630,3630,3630,0
20250228,090600,617100,3630,3630,3630,3630,0
20250228,090500,617100,3630,3630,3630,3630,0
20250228,090400,617100,3630,3630,3630,3630,0
20250228,090300,617100,3630,3630,3630,3630,0
20250228,090200,617100,3630,3630,3630,3630,0
20250228,090100,617100,3630,3630,3630,3630,0
20250228,090000,617100,3630,3630,3630,3630,170