KissMeData/044340/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192900,288767640,5810,5810,5810,5810,248
20250228,192800,288767640,5810,5810,5810,5810,0
20250228,192700,288767640,5810,5810,5810,5810,0
20250228,192600,288767640,5810,5810,5810,5810,0
20250228,192500,288767640,5810,5810,5810,5810,0
20250228,192400,288767640,5810,5810,5810,5810,0
20250228,192300,288767640,5810,5810,5810,5810,0
20250228,192200,288767640,5810,5810,5810,5810,0
20250228,192100,288767640,5810,5810,5810,5810,0
20250228,192000,288767640,5810,5810,5810,5810,0
20250228,191900,288767640,5810,5810,5810,5810,0
20250228,191800,288767640,5810,5810,5810,5810,0
20250228,191700,288767640,5810,5810,5810,5810,0
20250228,191600,288767640,5810,5810,5810,5810,0
20250228,191500,288767640,5810,5810,5810,5810,0
20250228,191400,288767640,5810,5810,5810,5810,0
20250228,191300,288767640,5810,5810,5810,5810,0
20250228,191200,288767640,5810,5810,5810,5810,0
20250228,191100,288767640,5810,5810,5810,5810,0
20250228,191000,288767640,5810,5810,5810,5810,0
20250228,190900,288767640,5810,5810,5810,5810,0
20250228,190800,288767640,5810,5810,5810,5810,0
20250228,190700,288767640,5810,5810,5810,5810,0
20250228,190600,288767640,5810,5810,5810,5810,0
20250228,190500,288767640,5810,5810,5810,5810,0
20250228,190400,288767640,5810,5810,5810,5810,0
20250228,190300,288767640,5810,5810,5810,5810,0
20250228,190200,288767640,5810,5810,5810,5810,0
20250228,190100,288767640,5810,5810,5810,5810,0
20250228,190000,288767640,5810,5810,5810,5810,0
20250228,185900,288767640,5810,5810,5810,5810,248
20250228,185800,288767640,5810,5810,5810,5810,0
20250228,185700,288767640,5810,5810,5810,5810,0
20250228,185600,288767640,5810,5810,5810,5810,0
20250228,185500,288767640,5810,5810,5810,5810,0
20250228,185400,288767640,5810,5810,5810,5810,0
20250228,185300,288767640,5810,5810,5810,5810,0
20250228,185200,288767640,5810,5810,5810,5810,0
20250228,185100,288767640,5810,5810,5810,5810,0
20250228,185000,288767640,5810,5810,5810,5810,0
20250228,184900,288767640,5810,5810,5810,5810,0
20250228,184800,288767640,5810,5810,5810,5810,0
20250228,184700,288767640,5810,5810,5810,5810,0
20250228,184600,288767640,5810,5810,5810,5810,0
20250228,184500,288767640,5810,5810,5810,5810,0
20250228,184400,288767640,5810,5810,5810,5810,0
20250228,184300,288767640,5810,5810,5810,5810,0
20250228,184200,288767640,5810,5810,5810,5810,0
20250228,184100,288767640,5810,5810,5810,5810,0
20250228,184000,288767640,5810,5810,5810,5810,0
20250228,183900,288767640,5810,5810,5810,5810,0
20250228,183800,288767640,5810,5810,5810,5810,0
20250228,183700,288767640,5810,5810,5810,5810,0
20250228,183600,288767640,5810,5810,5810,5810,0
20250228,183500,288767640,5810,5810,5810,5810,0
20250228,183400,288767640,5810,5810,5810,5810,0
20250228,183300,288767640,5810,5810,5810,5810,0
20250228,183200,288767640,5810,5810,5810,5810,0
20250228,183100,288767640,5810,5810,5810,5810,0
20250228,183000,288767640,5810,5810,5810,5810,0
20250228,182900,288767640,5810,5810,5810,5810,248
20250228,182800,288767640,5810,5810,5810,5810,0
20250228,182700,288767640,5810,5810,5810,5810,0
20250228,182600,288767640,5810,5810,5810,5810,0
20250228,182500,288767640,5810,5810,5810,5810,0
20250228,182400,288767640,5810,5810,5810,5810,0
20250228,182300,288767640,5810,5810,5810,5810,0
20250228,182200,288767640,5810,5810,5810,5810,0
20250228,182100,288767640,5810,5810,5810,5810,0
20250228,182000,288767640,5810,5810,5810,5810,0
20250228,181900,288767640,5810,5810,5810,5810,0
20250228,181800,288767640,5810,5810,5810,5810,0
20250228,181700,288767640,5810,5810,5810,5810,0
20250228,181600,288767640,5810,5810,5810,5810,0
20250228,181500,288767640,5810,5810,5810,5810,0
20250228,181400,288767640,5810,5810,5810,5810,0
20250228,181300,288767640,5810,5810,5810,5810,0
20250228,181200,288767640,5810,5810,5810,5810,0
20250228,181100,288767640,5810,5810,5810,5810,0
20250228,181000,288767640,5810,5810,5810,5810,0
20250228,180900,288767640,5810,5810,5810,5810,0
20250228,180800,288767640,5810,5810,5810,5810,0
20250228,180700,288767640,5810,5810,5810,5810,0
20250228,180600,288767640,5810,5810,5810,5810,0
20250228,180500,288767640,5810,5810,5810,5810,0
20250228,180400,288767640,5810,5810,5810,5810,0
20250228,180300,288767640,5810,5810,5810,5810,0
20250228,180200,288767640,5810,5810,5810,5810,0
20250228,180100,288767640,5810,5810,5810,5810,0
20250228,180000,288767640,5810,5810,5810,5810,0
20250228,175900,288767640,5810,5810,5810,5810,248
20250228,175800,288767640,5810,5810,5810,5810,0
20250228,175700,288767640,5810,5810,5810,5810,0
20250228,175600,288767640,5810,5810,5810,5810,0
20250228,175500,288767640,5810,5810,5810,5810,0
20250228,175400,288767640,5810,5810,5810,5810,0
20250228,175300,288767640,5810,5810,5810,5810,0
20250228,175200,288767640,5810,5810,5810,5810,0
20250228,175100,288767640,5810,5810,5810,5810,0
20250228,175000,288767640,5810,5810,5810,5810,0
20250228,174900,288767640,5810,5810,5810,5810,0
20250228,174800,288767640,5810,5810,5810,5810,0
20250228,174700,288767640,5810,5810,5810,5810,0
20250228,174600,288767640,5810,5810,5810,5810,0
20250228,174500,288767640,5810,5810,5810,5810,0
20250228,174400,288767640,5810,5810,5810,5810,0
20250228,174300,288767640,5810,5810,5810,5810,0
20250228,174200,288767640,5810,5810,5810,5810,0
20250228,174100,288767640,5810,5810,5810,5810,0
20250228,174000,288767640,5810,5810,5810,5810,0
20250228,173900,288767640,5810,5810,5810,5810,0
20250228,173800,288767640,5810,5810,5810,5810,0
20250228,173700,288767640,5810,5810,5810,5810,0
20250228,173600,288767640,5810,5810,5810,5810,0
20250228,173500,288767640,5810,5810,5810,5810,0
20250228,173400,288767640,5810,5810,5810,5810,0
20250228,173300,288767640,5810,5810,5810,5810,0
20250228,173200,288767640,5810,5810,5810,5810,0
20250228,173100,288767640,5810,5810,5810,5810,0
20250228,173000,288767640,5810,5810,5810,5810,0
20250228,172900,288767640,5810,5810,5810,5810,248
20250228,172800,288767640,5810,5810,5810,5810,0
20250228,172700,288767640,5810,5810,5810,5810,0
20250228,172600,288767640,5810,5810,5810,5810,0
20250228,172500,288767640,5810,5810,5810,5810,0
20250228,172400,288767640,5810,5810,5810,5810,0
20250228,172300,288767640,5810,5810,5810,5810,0
20250228,172200,288767640,5810,5810,5810,5810,0
20250228,172100,288767640,5810,5810,5810,5810,0
20250228,172000,288767640,5810,5810,5810,5810,0
20250228,171900,288767640,5810,5810,5810,5810,0
20250228,171800,288767640,5810,5810,5810,5810,0
20250228,171700,288767640,5810,5810,5810,5810,0
20250228,171600,288767640,5810,5810,5810,5810,0
20250228,171500,288767640,5810,5810,5810,5810,0
20250228,171400,288767640,5810,5810,5810,5810,0
20250228,171300,288767640,5810,5810,5810,5810,0
20250228,171200,288767640,5810,5810,5810,5810,0
20250228,171100,288767640,5810,5810,5810,5810,0
20250228,171000,288767640,5810,5810,5810,5810,0
20250228,170900,288767640,5810,5810,5810,5810,0
20250228,170800,288767640,5810,5810,5810,5810,0
20250228,170700,288767640,5810,5810,5810,5810,0
20250228,170600,288767640,5810,5810,5810,5810,0
20250228,170500,288767640,5810,5810,5810,5810,0
20250228,170400,288767640,5810,5810,5810,5810,0
20250228,170300,288767640,5810,5810,5810,5810,0
20250228,170200,288767640,5810,5810,5810,5810,0
20250228,170100,288767640,5810,5810,5810,5810,0
20250228,170000,288767640,5810,5810,5810,5810,0
20250228,165900,288767640,5810,5810,5810,5810,248
20250228,165800,288767640,5810,5810,5810,5810,0
20250228,165700,288767640,5810,5810,5810,5810,0
20250228,165600,288767640,5810,5810,5810,5810,0
20250228,165500,288767640,5810,5810,5810,5810,0
20250228,165400,288767640,5810,5810,5810,5810,0
20250228,165300,288767640,5810,5810,5810,5810,0
20250228,165200,288767640,5810,5810,5810,5810,0
20250228,165100,288767640,5810,5810,5810,5810,0
20250228,165000,288767640,5810,5810,5810,5810,0
20250228,164900,288767640,5810,5810,5810,5810,0
20250228,164800,288767640,5810,5810,5810,5810,0
20250228,164700,288767640,5810,5810,5810,5810,0
20250228,164600,288767640,5810,5810,5810,5810,0
20250228,164500,288767640,5810,5810,5810,5810,0
20250228,164400,288767640,5810,5810,5810,5810,0
20250228,164300,288767640,5810,5810,5810,5810,0
20250228,164200,288767640,5810,5810,5810,5810,0
20250228,164100,288767640,5810,5810,5810,5810,0
20250228,164000,288767640,5810,5810,5810,5810,0
20250228,163900,288767640,5810,5810,5810,5810,0
20250228,163800,288767640,5810,5810,5810,5810,0
20250228,163700,288767640,5810,5810,5810,5810,0
20250228,163600,288767640,5810,5810,5810,5810,0
20250228,163500,288767640,5810,5810,5810,5810,0
20250228,163400,288767640,5810,5810,5810,5810,0
20250228,163300,288767640,5810,5810,5810,5810,0
20250228,163200,288767640,5810,5810,5810,5810,0
20250228,163100,288767640,5810,5810,5810,5810,0
20250228,163000,288767640,5810,5810,5810,5810,0
20250228,162900,288767640,5810,5810,5810,5810,248
20250228,162800,288767640,5810,5810,5810,5810,0
20250228,162700,288767640,5810,5810,5810,5810,0
20250228,162600,288767640,5810,5810,5810,5810,0
20250228,162500,288767640,5810,5810,5810,5810,0
20250228,162400,288767640,5810,5810,5810,5810,0
20250228,162300,288767640,5810,5810,5810,5810,0
20250228,162200,288767640,5810,5810,5810,5810,0
20250228,162100,288767640,5810,5810,5810,5810,0
20250228,162000,288767640,5810,5810,5810,5810,0
20250228,161900,288767640,5810,5810,5810,5810,0
20250228,161800,288767640,5810,5810,5810,5810,0
20250228,161700,288767640,5810,5810,5810,5810,0
20250228,161600,288767640,5810,5810,5810,5810,0
20250228,161500,288767640,5810,5810,5810,5810,0
20250228,161400,288767640,5810,5810,5810,5810,0
20250228,161300,288767640,5810,5810,5810,5810,0
20250228,161200,288767640,5810,5810,5810,5810,0
20250228,161100,288767640,5810,5810,5810,5810,0
20250228,161000,288767640,5810,5810,5810,5810,0
20250228,160900,288767640,5810,5810,5810,5810,0
20250228,160800,288767640,5810,5810,5810,5810,0
20250228,160700,288767640,5810,5810,5810,5810,0
20250228,160600,288767640,5810,5810,5810,5810,0
20250228,160500,288767640,5810,5810,5810,5810,0
20250228,160400,288767640,5810,5810,5810,5810,0
20250228,160300,288767640,5810,5810,5810,5810,0
20250228,160200,288767640,5810,5810,5810,5810,0
20250228,160100,288767640,5810,5810,5810,5810,0
20250228,160000,288767640,5810,5810,5810,5810,0
20250228,155900,288767640,5810,5810,5810,5810,248
20250228,155800,288767640,5810,5810,5810,5810,0
20250228,155700,288767640,5810,5810,5810,5810,0
20250228,155600,288767640,5810,5810,5810,5810,0
20250228,155500,288767640,5810,5810,5810,5810,0
20250228,155400,288767640,5810,5810,5810,5810,0
20250228,155300,288767640,5810,5810,5810,5810,0
20250228,155200,288767640,5810,5810,5810,5810,0
20250228,155100,288767640,5810,5810,5810,5810,0
20250228,155000,288767640,5810,5810,5810,5810,0
20250228,154900,288767640,5810,5810,5810,5810,0
20250228,154800,288767640,5810,5810,5810,5810,0
20250228,154700,288767640,5810,5810,5810,5810,0
20250228,154600,288767640,5810,5810,5810,5810,0
20250228,154500,288767640,5810,5810,5810,5810,0
20250228,154400,288767640,5810,5810,5810,5810,0
20250228,154300,288767640,5810,5810,5810,5810,0
20250228,154200,288767640,5810,5810,5810,5810,0
20250228,154100,288767640,5810,5810,5810,5810,0
20250228,154000,288767640,5810,5810,5810,5810,0
20250228,153900,288767640,5810,5810,5810,5810,0
20250228,153800,288767640,5810,5810,5810,5810,0
20250228,153700,288767640,5810,5810,5810,5810,0
20250228,153600,288767640,5810,5810,5810,5810,0
20250228,153500,288767640,5810,5810,5810,5810,0
20250228,153400,288767640,5810,5810,5810,5810,0
20250228,153300,288767640,5810,5810,5810,5810,0
20250228,153200,288767640,5810,5810,5810,5810,0
20250228,153100,288767640,5810,5810,5810,5810,0
20250228,153000,288767640,5810,5810,5810,5810,248
20250228,152900,287326760,5820,5820,5820,5820,0
20250228,152800,287326760,5820,5820,5820,5820,0
20250228,152700,287326760,5820,5820,5820,5820,0
20250228,152600,287326760,5820,5820,5820,5820,0
20250228,152500,287326760,5820,5820,5820,5820,0
20250228,152400,287326760,5820,5820,5820,5820,0
20250228,152300,287326760,5820,5820,5820,5820,0
20250228,152200,287326760,5820,5820,5820,5820,0
20250228,152100,287326760,5820,5820,5820,5820,0
20250228,152000,287326760,5820,5820,5820,5820,0
20250228,151900,287326760,5820,5820,5820,5820,20
20250228,151800,287210360,5790,5790,5790,5790,14
20250228,151700,287129300,5790,5790,5790,5790,306
20250228,151600,285357560,5780,5840,5840,5780,431
20250228,151500,282862450,5800,5810,5810,5800,847
20250228,151400,277946400,5840,5840,5840,5840,1
20250228,151300,277940560,5820,5830,5830,5820,219
20250228,151200,276664050,5830,5830,5830,5830,0
20250228,151100,276664050,5830,5830,5830,5830,0
20250228,151000,276664050,5830,5830,5830,5830,0
20250228,150900,276664050,5830,5830,5830,5830,0
20250228,150800,276664050,5830,5830,5830,5830,0
20250228,150700,276664050,5830,5800,5830,5800,75
20250228,150600,276229020,5800,5800,5800,5800,116
20250228,150500,275556220,5810,5810,5810,5810,1080
20250228,150400,269281420,5820,5830,5830,5820,696
20250228,150300,265224240,5850,5850,5850,5850,0
20250228,150200,265224240,5850,5850,5850,5850,0
20250228,150100,265224240,5850,5850,5850,5850,0
20250228,150000,265224240,5850,5850,5850,5850,0
20250228,145900,265224240,5850,5870,5870,5850,3
20250228,145800,265206670,5880,5880,5880,5880,0
20250228,145700,265206670,5880,5840,5880,5840,500
20250228,145600,262274200,5840,5840,5840,5840,0
20250228,145500,262274200,5840,5840,5840,5840,1
20250228,145400,262268360,5840,5840,5840,5840,0
20250228,145300,262268360,5840,5840,5840,5840,0
20250228,145200,262268360,5840,5840,5840,5840,10
20250228,145100,262209960,5830,5830,5830,5830,10
20250228,145000,262151660,5830,5830,5830,5830,50
20250228,144900,261860160,5830,5830,5830,5830,0
20250228,144800,261860160,5830,5830,5830,5830,0
20250228,144700,261860160,5830,5830,5830,5830,1
20250228,144600,261854330,5810,5810,5810,5810,0
20250228,144500,261854330,5810,5810,5810,5810,1
20250228,144400,261848520,5830,5830,5830,5830,0
20250228,144300,261848520,5830,5830,5830,5830,0
20250228,144200,261848520,5830,5830,5830,5830,2
20250228,144100,261836860,5830,5830,5830,5830,0
20250228,144000,261836860,5830,5830,5830,5830,0
20250228,143900,261836860,5830,5830,5830,5830,200
20250228,143800,260670860,5810,5810,5810,5810,0
20250228,143700,260670860,5810,5810,5810,5810,0
20250228,143600,260670860,5810,5810,5810,5810,0
20250228,143500,260670860,5810,5810,5810,5810,0
20250228,143400,260670860,5810,5820,5820,5810,30
20250228,143300,260496540,5830,5830,5830,5830,4
20250228,143200,260473220,5830,5830,5830,5830,0
20250228,143100,260473220,5830,5830,5830,5830,0
20250228,143000,260473220,5830,5830,5830,5830,0
20250228,142900,260473220,5830,5830,5830,5830,0
20250228,142800,260473220,5830,5830,5830,5830,0
20250228,142700,260473220,5830,5830,5830,5830,0
20250228,142600,260473220,5830,5830,5830,5830,1
20250228,142500,260467390,5810,5810,5810,5810,0
20250228,142400,260467390,5810,5810,5810,5810,0
20250228,142300,260467390,5810,5810,5810,5810,0
20250228,142200,260467390,5810,5820,5820,5810,50
20250228,142100,260176660,5830,5830,5830,5830,0
20250228,142000,260176660,5830,5830,5830,5830,0
20250228,141900,260176660,5830,5830,5830,5830,0
20250228,141800,260176660,5830,5830,5830,5830,600
20250228,141700,256678660,5830,5830,5830,5830,0
20250228,141600,256678660,5830,5830,5830,5830,0
20250228,141500,256678660,5830,5820,5830,5820,2
20250228,141400,256667010,5830,5830,5830,5830,0
20250228,141300,256667010,5830,5830,5830,5830,0
20250228,141200,256667010,5830,5830,5830,5830,1
20250228,141100,256661180,5820,5820,5820,5820,0
20250228,141000,256661180,5820,5820,5820,5820,0
20250228,140900,256661180,5820,5820,5820,5820,0
20250228,140800,256661180,5820,5820,5820,5820,0
20250228,140700,256661180,5820,5820,5820,5820,1
20250228,140600,256655360,5830,5830,5830,5830,3
20250228,140500,256637870,5830,5830,5830,5830,0
20250228,140400,256637870,5830,5830,5830,5830,0
20250228,140300,256637870,5830,5830,5830,5830,0
20250228,140200,256637870,5830,5830,5830,5830,0
20250228,140100,256637870,5830,5830,5830,5830,0
20250228,140000,256637870,5830,5830,5830,5830,11
20250228,135900,256573740,5830,5830,5830,5830,0
20250228,135800,256573740,5830,5830,5830,5830,0
20250228,135700,256573740,5830,5830,5830,5830,0
20250228,135600,256573740,5830,5830,5830,5830,1
20250228,135500,256567910,5830,5830,5830,5830,0
20250228,135400,256567910,5830,5830,5830,5830,1
20250228,135300,256562080,5810,5810,5810,5810,0
20250228,135200,256562080,5810,5810,5810,5810,0
20250228,135100,256562080,5810,5810,5810,5810,0
20250228,135000,256562080,5810,5810,5810,5810,0
20250228,134900,256562080,5810,5810,5810,5810,0
20250228,134800,256562080,5810,5810,5810,5810,0
20250228,134700,256562080,5810,5810,5810,5810,0
20250228,134600,256562080,5810,5810,5810,5810,0
20250228,134500,256562080,5810,5810,5810,5810,0
20250228,134400,256562080,5810,5810,5810,5810,0
20250228,134300,256562080,5810,5810,5810,5810,0
20250228,134200,256562080,5810,5810,5810,5810,1
20250228,134100,256556270,5810,5810,5810,5810,1
20250228,134000,256550460,5830,5830,5830,5830,0
20250228,133900,256550460,5830,5830,5830,5830,0
20250228,133800,256550460,5830,5830,5830,5830,0
20250228,133700,256550460,5830,5830,5830,5830,0
20250228,133600,256550460,5830,5830,5830,5830,3
20250228,133500,256532970,5830,5830,5830,5830,3
20250228,133400,256515480,5820,5820,5820,5820,1
20250228,133300,256509660,5810,5810,5810,5810,0
20250228,133200,256509660,5810,5810,5810,5810,0
20250228,133100,256509660,5810,5810,5810,5810,0
20250228,133000,256509660,5810,5810,5810,5810,0
20250228,132900,256509660,5810,5810,5810,5810,0
20250228,132800,256509660,5810,5810,5810,5810,90
20250228,132700,255986760,5810,5810,5810,5810,132
20250228,132600,255219840,5800,5800,5800,5800,2
20250228,132500,255208240,5810,5810,5810,5810,0
20250228,132400,255208240,5810,5810,5810,5810,0
20250228,132300,255208240,5810,5810,5810,5810,27
20250228,132200,255051370,5800,5800,5800,5800,0
20250228,132100,255051370,5800,5800,5800,5800,26
20250228,132000,254900570,5800,5800,5800,5800,250
20250228,131900,253450570,5790,5790,5790,5790,0
20250228,131800,253450570,5790,5790,5790,5790,0
20250228,131700,253450570,5790,5790,5790,5790,0
20250228,131600,253450570,5790,5790,5790,5790,0
20250228,131500,253450570,5790,5790,5790,5790,0
20250228,131400,253450570,5790,5790,5790,5790,0
20250228,131300,253450570,5790,5790,5790,5790,0
20250228,131200,253450570,5790,5790,5790,5790,10
20250228,131100,253392670,5790,5790,5790,5790,500
20250228,131000,250497670,5790,5790,5790,5790,0
20250228,130900,250497670,5790,5790,5790,5790,0
20250228,130800,250497670,5790,5790,5790,5790,0
20250228,130700,250497670,5790,5790,5790,5790,100
20250228,130600,249918670,5790,5790,5790,5790,0
20250228,130500,249918670,5790,5790,5790,5790,0
20250228,130400,249918670,5790,5790,5790,5790,0
20250228,130300,249918670,5790,5790,5790,5790,0
20250228,130200,249918670,5790,5790,5790,5790,0
20250228,130100,249918670,5790,5790,5790,5790,0
20250228,130000,249918670,5790,5790,5790,5790,0
20250228,125900,249918670,5790,5790,5790,5790,0
20250228,125800,249918670,5790,5790,5790,5790,0
20250228,125700,249918670,5790,5800,5830,5790,101
20250228,125600,249331360,5780,5780,5780,5780,0
20250228,125500,249331360,5780,5780,5780,5780,0
20250228,125400,249331360,5780,5780,5780,5780,6
20250228,125300,249296680,5780,5780,5780,5780,100
20250228,125200,248718680,5780,5780,5780,5780,0
20250228,125100,248718680,5780,5780,5780,5780,0
20250228,125000,248718680,5780,5780,5780,5780,74
20250228,124900,248290960,5780,5780,5780,5780,1
20250228,124800,248285180,5800,5800,5800,5800,0
20250228,124700,248285180,5800,5800,5800,5800,0
20250228,124600,248285180,5800,5800,5800,5800,0
20250228,124500,248285180,5800,5800,5800,5800,1
20250228,124400,248279380,5780,5780,5780,5780,0
20250228,124300,248279380,5780,5800,5800,5780,4836
20250228,124200,220327280,5790,5790,5790,5790,0
20250228,124100,220327280,5790,5790,5790,5790,0
20250228,124000,220327280,5790,5790,5790,5790,0
20250228,123900,220327280,5790,5780,5790,5780,91
20250228,123800,219800760,5760,5760,5760,5760,0
20250228,123700,219800760,5760,5760,5760,5760,0
20250228,123600,219800760,5760,5770,5770,5760,188
20250228,123500,218716630,5760,5760,5760,5760,0
20250228,123400,218716630,5760,5760,5760,5760,0
20250228,123300,218716630,5760,5760,5760,5760,0
20250228,123200,218716630,5760,5760,5760,5760,0
20250228,123100,218716630,5760,5760,5760,5760,3
20250228,123000,218699350,5760,5770,5770,5760,302
20250228,122900,216959630,5770,5770,5770,5770,0
20250228,122800,216959630,5770,5770,5770,5770,11
20250228,122700,216896160,5760,5760,5760,5760,0
20250228,122600,216896160,5760,5760,5760,5760,0
20250228,122500,216896160,5760,5760,5760,5760,10
20250228,122400,216838560,5770,5770,5770,5770,0
20250228,122300,216838560,5770,5770,5770,5770,0
20250228,122200,216838560,5770,5770,5770,5770,52
20250228,122100,216538520,5760,5760,5760,5760,0
20250228,122000,216538520,5760,5760,5760,5760,364
20250228,121900,214441880,5760,5760,5760,5760,0
20250228,121800,214441880,5760,5760,5760,5760,0
20250228,121700,214441880,5760,5770,5770,5760,45
20250228,121600,214182620,5770,5770,5770,5770,0
20250228,121500,214182620,5770,5770,5770,5770,80
20250228,121400,213721020,5760,5760,5760,5760,2
20250228,121300,213709500,5770,5770,5770,5770,0
20250228,121200,213709500,5770,5770,5770,5770,0
20250228,121100,213709500,5770,5770,5770,5770,1
20250228,121000,213703730,5770,5770,5770,5770,11
20250228,120900,213640260,5760,5760,5760,5760,0
20250228,120800,213640260,5760,5760,5760,5760,0
20250228,120700,213640260,5760,5760,5760,5760,0
20250228,120600,213640260,5760,5760,5760,5760,0
20250228,120500,213640260,5760,5760,5760,5760,0
20250228,120400,213640260,5760,5760,5760,5760,135
20250228,120300,212862660,5760,5760,5760,5760,0
20250228,120200,212862660,5760,5760,5760,5760,0
20250228,120100,212862660,5760,5760,5760,5760,0
20250228,120000,212862660,5760,5760,5760,5760,159
20250228,115900,211946820,5780,5780,5780,5780,172
20250228,115800,210952660,5780,5780,5780,5780,0
20250228,115700,210952660,5780,5780,5780,5780,1
20250228,115600,210946880,5760,5760,5760,5760,0
20250228,115500,210946880,5760,5760,5760,5760,1
20250228,115400,210941120,5770,5770,5770,5770,270
20250228,115300,209383220,5770,5770,5770,5770,0
20250228,115200,209383220,5770,5770,5770,5770,0
20250228,115100,209383220,5770,5770,5770,5770,0
20250228,115000,209383220,5770,5770,5770,5770,0
20250228,114900,209383220,5770,5770,5770,5770,0
20250228,114800,209383220,5770,5770,5770,5770,100
20250228,114700,208806220,5780,5780,5780,5780,234
20250228,114600,207453700,5800,5800,5800,5800,0
20250228,114500,207453700,5800,5800,5800,5800,0
20250228,114400,207453700,5800,5800,5800,5800,0
20250228,114300,207453700,5800,5800,5800,5800,0
20250228,114200,207453700,5800,5800,5800,5800,0
20250228,114100,207453700,5800,5800,5800,5800,4
20250228,114000,207430500,5800,5800,5800,5800,1
20250228,113900,207424700,5800,5800,5800,5800,0
20250228,113800,207424700,5800,5800,5800,5800,0
20250228,113700,207424700,5800,5800,5800,5800,2
20250228,113600,207413100,5800,5800,5800,5800,10
20250228,113500,207355100,5780,5780,5780,5780,1
20250228,113400,207349320,5810,5810,5810,5810,0
20250228,113300,207349320,5810,5810,5810,5810,0
20250228,113200,207349320,5810,5810,5810,5810,0
20250228,113100,207349320,5810,5810,5810,5810,1
20250228,113000,207343510,5770,5770,5770,5770,1
20250228,112900,207337740,5780,5780,5780,5780,0
20250228,112800,207337740,5780,5780,5780,5780,100
20250228,112700,206759740,5780,5780,5780,5780,0
20250228,112600,206759740,5780,5780,5780,5780,0
20250228,112500,206759740,5780,5780,5780,5780,0
20250228,112400,206759740,5780,5780,5780,5780,2
20250228,112300,206748180,5780,5780,5780,5780,308
20250228,112200,204967940,5770,5780,5780,5760,816
20250228,112100,200255610,5780,5780,5780,5780,0
20250228,112000,200255610,5780,5780,5780,5780,45
20250228,111900,199995510,5780,5780,5780,5780,0
20250228,111800,199995510,5780,5780,5780,5780,6
20250228,111700,199960830,5780,5780,5780,5780,0
20250228,111600,199960830,5780,5780,5780,5780,348
20250228,111500,197949390,5760,5770,5770,5760,294
20250228,111400,196255530,5780,5780,5780,5780,406
20250228,111300,193908850,5760,5760,5760,5760,8
20250228,111200,193862770,5760,5760,5760,5760,7
20250228,111100,193822450,5750,5760,5770,5750,803
20250228,111000,189197150,5780,5760,5780,5760,37
20250228,110900,188983310,5770,5780,5780,5760,3342
20250228,110800,169720960,5780,5780,5780,5780,0
20250228,110700,169720960,5780,5780,5780,5780,5
20250228,110600,169692060,5790,5800,5800,5790,55
20250228,110500,169373080,5780,5810,5810,5780,3221
20250228,110400,150694690,5810,5810,5810,5810,0
20250228,110300,150694690,5810,5810,5810,5810,0
20250228,110200,150694690,5810,5810,5810,5810,0
20250228,110100,150694690,5810,5810,5810,5810,0
20250228,110000,150694690,5810,5810,5810,5810,0
20250228,105900,150694690,5810,5810,5810,5810,0
20250228,105800,150694690,5810,5810,5810,5810,0
20250228,105700,150694690,5810,5810,5810,5810,0
20250228,105600,150694690,5810,5810,5810,5810,0
20250228,105500,150694690,5810,5810,5810,5810,0
20250228,105400,150694690,5810,5820,5820,5810,73
20250228,105300,150270360,5830,5830,5830,5830,0
20250228,105200,150270360,5830,5830,5830,5830,0
20250228,105100,150270360,5830,5830,5830,5830,0
20250228,105000,150270360,5830,5830,5830,5830,0
20250228,104900,150270360,5830,5840,5840,5820,601
20250228,104800,146770480,5840,5840,5840,5840,0
20250228,104700,146770480,5840,5840,5840,5840,0
20250228,104600,146770480,5840,5840,5840,5840,1
20250228,104500,146764640,5840,5840,5840,5840,0
20250228,104400,146764640,5840,5840,5840,5840,0
20250228,104300,146764640,5840,5840,5840,5840,6
20250228,104200,146729600,5840,5840,5840,5840,0
20250228,104100,146729600,5840,5840,5840,5840,92
20250228,104000,146192320,5840,5840,5840,5840,3
20250228,103900,146174800,5840,5840,5840,5840,50
20250228,103800,145882800,5840,5840,5840,5840,251
20250228,103700,144416960,5840,5840,5840,5840,0
20250228,103600,144416960,5840,5840,5840,5840,0
20250228,103500,144416960,5840,5840,5840,5840,0
20250228,103400,144416960,5840,5840,5840,5840,100
20250228,103300,143832960,5840,5840,5840,5840,20
20250228,103200,143716160,5840,5840,5840,5840,0
20250228,103100,143716160,5840,5840,5840,5840,0
20250228,103000,143716160,5840,5840,5840,5840,10
20250228,102900,143657760,5840,5840,5840,5840,609
20250228,102800,140101200,5840,5850,5850,5840,71
20250228,102700,139686460,5860,5880,5880,5860,17
20250228,102600,139586740,5880,5880,5880,5880,0
20250228,102500,139586740,5880,5880,5880,5880,1
20250228,102400,139580860,5880,5880,5880,5880,28
20250228,102300,139416220,5880,5880,5880,5880,0
20250228,102200,139416220,5880,5870,5880,5870,650
20250228,102100,135594390,5870,5870,5870,5870,3
20250228,102000,135576780,5870,5870,5870,5870,0
20250228,101900,135576780,5870,5870,5870,5870,0
20250228,101800,135576780,5870,5870,5870,5870,2
20250228,101700,135565040,5840,5840,5840,5840,41
20250228,101600,135325600,5840,5850,5850,5840,31
20250228,101500,135144370,5850,5850,5850,5850,24
20250228,101400,135003970,5880,5880,5880,5880,0
20250228,101300,135003970,5880,5880,5880,5880,0
20250228,101200,135003970,5880,5880,5880,5880,17
20250228,101100,134904010,5840,5840,5840,5840,100
20250228,101000,134320010,5870,5870,5870,5870,10
20250228,100900,134261310,5880,5880,5890,5840,633
20250228,100800,130538720,5880,5850,5880,5850,110
20250228,100700,129892500,5850,5850,5850,5850,0
20250228,100600,129892500,5850,5850,5850,5850,0
20250228,100500,129892500,5850,5850,5850,5850,9
20250228,100400,129839850,5850,5850,5850,5850,1
20250228,100300,129834000,5850,5850,5850,5850,0
20250228,100200,129834000,5850,5850,5850,5850,0
20250228,100100,129834000,5850,5850,5850,5850,0
20250228,100000,129834000,5850,5850,5850,5850,0
20250228,095900,129834000,5850,5830,5850,5830,92
20250228,095800,129296420,5830,5830,5830,5830,100
20250228,095700,128713420,5820,5820,5820,5820,500
20250228,095600,125803420,5820,5820,5820,5820,37
20250228,095500,125588080,5820,5820,5820,5820,0
20250228,095400,125588080,5820,5830,5830,5820,142
20250228,095300,124761540,5830,5830,5830,5830,749
20250228,095200,120394870,5840,5830,5840,5830,1009
20250228,095100,114512310,5830,5830,5830,5830,0
20250228,095000,114512310,5830,5840,5840,5830,177
20250228,094900,113480380,5830,5850,5850,5830,100
20250228,094800,112897360,5840,5840,5850,5840,566
20250228,094700,109591730,5850,5850,5850,5850,0
20250228,094600,109591730,5850,5850,5850,5840,101
20250228,094500,109001830,5840,5840,5840,5840,0
20250228,094400,109001830,5840,5840,5840,5840,0
20250228,094300,109001830,5840,5840,5840,5840,82
20250228,094200,108522950,5850,5850,5850,5850,307
20250228,094100,106727000,5850,5850,5850,5850,0
20250228,094000,106727000,5850,5870,5870,5850,1981
20250228,093900,95134450,5870,5870,5870,5870,844
20250228,093800,90180170,5870,5870,5870,5870,81
20250228,093700,89704700,5870,5870,5870,5870,104
20250228,093600,89094220,5870,5860,5870,5860,11
20250228,093500,89029730,5890,5890,5890,5890,0
20250228,093400,89029730,5890,5890,5890,5890,7
20250228,093300,88988500,5890,5890,5890,5860,4
20250228,093200,88965000,5890,5890,5890,5890,1
20250228,093100,88959110,5890,5890,5890,5860,304
20250228,093000,87177550,5890,5890,5890,5860,3007
20250228,092900,69556300,5880,5890,5890,5880,4
20250228,092800,69532770,5860,5860,5860,5860,0
20250228,092700,69532770,5860,5840,5860,5800,1150
20250228,092600,62807020,5800,5850,5850,5800,1682
20250228,092500,53032000,5840,5840,5840,5840,440
20250228,092400,50462400,5840,5820,5840,5820,201
20250228,092300,49292560,5850,5850,5850,5850,0
20250228,092200,49292560,5850,5850,5850,5800,2001
20250228,092100,37662560,5860,5860,5860,5860,76
20250228,092000,37217200,5860,5860,5860,5860,2
20250228,091900,37205480,5850,5850,5850,5850,35
20250228,091800,37000730,5860,5860,5860,5860,0
20250228,091700,37000730,5860,5860,5860,5860,1
20250228,091600,36994870,5850,5850,5860,5850,1382
20250228,091500,28906140,5850,5850,5850,5850,0
20250228,091400,28906140,5850,5850,5850,5850,170
20250228,091300,27911640,5850,5850,5850,5850,7
20250228,091200,27870690,5850,5850,5850,5820,400
20250228,091100,25542300,5860,5860,5860,5860,23
20250228,091000,25407520,5860,5860,5860,5860,5
20250228,090900,25378220,5810,5860,5870,5810,1425
20250228,090800,17081560,5880,5900,5900,5860,52
20250228,090700,16776780,5850,5900,5930,5840,454
20250228,090600,14118050,5950,5880,5950,5850,84
20250228,090500,13624350,5920,5900,5920,5900,200
20250228,090400,12443250,5920,5880,5920,5880,263
20250228,090300,10893480,5880,5850,5880,5850,331
20250228,090200,8956470,5840,5860,5860,5840,699
20250228,090100,4872590,5870,5910,5950,5870,738
20250228,090000,524110,5920,5970,5970,5920,88