KissMeData/023810/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190900,51085730,5920,5920,5920,5920,1454
20250228,190800,51085730,5920,5920,5920,5920,0
20250228,190700,51085730,5920,5920,5920,5920,0
20250228,190600,51085730,5920,5920,5920,5920,0
20250228,190500,51085730,5920,5920,5920,5920,0
20250228,190400,51085730,5920,5920,5920,5920,0
20250228,190300,51085730,5920,5920,5920,5920,0
20250228,190200,51085730,5920,5920,5920,5920,0
20250228,190100,51085730,5920,5920,5920,5920,0
20250228,190000,51085730,5920,5920,5920,5920,0
20250228,185900,51085730,5920,5920,5920,5920,0
20250228,185800,51085730,5920,5920,5920,5920,0
20250228,185700,51085730,5920,5920,5920,5920,0
20250228,185600,51085730,5920,5920,5920,5920,0
20250228,185500,51085730,5920,5920,5920,5920,0
20250228,185400,51085730,5920,5920,5920,5920,0
20250228,185300,51085730,5920,5920,5920,5920,0
20250228,185200,51085730,5920,5920,5920,5920,0
20250228,185100,51085730,5920,5920,5920,5920,0
20250228,185000,51085730,5920,5920,5920,5920,0
20250228,184900,51085730,5920,5920,5920,5920,0
20250228,184800,51085730,5920,5920,5920,5920,0
20250228,184700,51085730,5920,5920,5920,5920,0
20250228,184600,51085730,5920,5920,5920,5920,0
20250228,184500,51085730,5920,5920,5920,5920,0
20250228,184400,51085730,5920,5920,5920,5920,0
20250228,184300,51085730,5920,5920,5920,5920,0
20250228,184200,51085730,5920,5920,5920,5920,0
20250228,184100,51085730,5920,5920,5920,5920,0
20250228,184000,51085730,5920,5920,5920,5920,0
20250228,183900,51085730,5920,5920,5920,5920,1454
20250228,183800,51085730,5920,5920,5920,5920,0
20250228,183700,51085730,5920,5920,5920,5920,0
20250228,183600,51085730,5920,5920,5920,5920,0
20250228,183500,51085730,5920,5920,5920,5920,0
20250228,183400,51085730,5920,5920,5920,5920,0
20250228,183300,51085730,5920,5920,5920,5920,0
20250228,183200,51085730,5920,5920,5920,5920,0
20250228,183100,51085730,5920,5920,5920,5920,0
20250228,183000,51085730,5920,5920,5920,5920,0
20250228,182900,51085730,5920,5920,5920,5920,0
20250228,182800,51085730,5920,5920,5920,5920,0
20250228,182700,51085730,5920,5920,5920,5920,0
20250228,182600,51085730,5920,5920,5920,5920,0
20250228,182500,51085730,5920,5920,5920,5920,0
20250228,182400,51085730,5920,5920,5920,5920,0
20250228,182300,51085730,5920,5920,5920,5920,0
20250228,182200,51085730,5920,5920,5920,5920,0
20250228,182100,51085730,5920,5920,5920,5920,0
20250228,182000,51085730,5920,5920,5920,5920,0
20250228,181900,51085730,5920,5920,5920,5920,0
20250228,181800,51085730,5920,5920,5920,5920,0
20250228,181700,51085730,5920,5920,5920,5920,0
20250228,181600,51085730,5920,5920,5920,5920,0
20250228,181500,51085730,5920,5920,5920,5920,0
20250228,181400,51085730,5920,5920,5920,5920,0
20250228,181300,51085730,5920,5920,5920,5920,0
20250228,181200,51085730,5920,5920,5920,5920,0
20250228,181100,51085730,5920,5920,5920,5920,0
20250228,181000,51085730,5920,5920,5920,5920,0
20250228,180900,51085730,5920,5920,5920,5920,1454
20250228,180800,51085730,5920,5920,5920,5920,0
20250228,180700,51085730,5920,5920,5920,5920,0
20250228,180600,51085730,5920,5920,5920,5920,0
20250228,180500,51085730,5920,5920,5920,5920,0
20250228,180400,51085730,5920,5920,5920,5920,0
20250228,180300,51085730,5920,5920,5920,5920,0
20250228,180200,51085730,5920,5920,5920,5920,0
20250228,180100,51085730,5920,5920,5920,5920,0
20250228,180000,51085730,5920,5920,5920,5920,0
20250228,175900,51085730,5920,5920,5920,5920,0
20250228,175800,51085730,5920,5920,5920,5920,0
20250228,175700,51085730,5920,5920,5920,5920,0
20250228,175600,51085730,5920,5920,5920,5920,0
20250228,175500,51085730,5920,5920,5920,5920,0
20250228,175400,51085730,5920,5920,5920,5920,0
20250228,175300,51085730,5920,5920,5920,5920,0
20250228,175200,51085730,5920,5920,5920,5920,0
20250228,175100,51085730,5920,5920,5920,5920,0
20250228,175000,51085730,5920,5920,5920,5920,0
20250228,174900,51085730,5920,5920,5920,5920,0
20250228,174800,51085730,5920,5920,5920,5920,0
20250228,174700,51085730,5920,5920,5920,5920,0
20250228,174600,51085730,5920,5920,5920,5920,0
20250228,174500,51085730,5920,5920,5920,5920,0
20250228,174400,51085730,5920,5920,5920,5920,0
20250228,174300,51085730,5920,5920,5920,5920,0
20250228,174200,51085730,5920,5920,5920,5920,0
20250228,174100,51085730,5920,5920,5920,5920,0
20250228,174000,51085730,5920,5920,5920,5920,0
20250228,173900,51085730,5920,5920,5920,5920,1454
20250228,173800,51085730,5920,5920,5920,5920,0
20250228,173700,51085730,5920,5920,5920,5920,0
20250228,173600,51085730,5920,5920,5920,5920,0
20250228,173500,51085730,5920,5920,5920,5920,0
20250228,173400,51085730,5920,5920,5920,5920,0
20250228,173300,51085730,5920,5920,5920,5920,0
20250228,173200,51085730,5920,5920,5920,5920,0
20250228,173100,51085730,5920,5920,5920,5920,0
20250228,173000,51085730,5920,5920,5920,5920,0
20250228,172900,51085730,5920,5920,5920,5920,0
20250228,172800,51085730,5920,5920,5920,5920,0
20250228,172700,51085730,5920,5920,5920,5920,0
20250228,172600,51085730,5920,5920,5920,5920,0
20250228,172500,51085730,5920,5920,5920,5920,0
20250228,172400,51085730,5920,5920,5920,5920,0
20250228,172300,51085730,5920,5920,5920,5920,0
20250228,172200,51085730,5920,5920,5920,5920,0
20250228,172100,51085730,5920,5920,5920,5920,0
20250228,172000,51085730,5920,5920,5920,5920,0
20250228,171900,51085730,5920,5920,5920,5920,0
20250228,171800,51085730,5920,5920,5920,5920,0
20250228,171700,51085730,5920,5920,5920,5920,0
20250228,171600,51085730,5920,5920,5920,5920,0
20250228,171500,51085730,5920,5920,5920,5920,0
20250228,171400,51085730,5920,5920,5920,5920,0
20250228,171300,51085730,5920,5920,5920,5920,0
20250228,171200,51085730,5920,5920,5920,5920,0
20250228,171100,51085730,5920,5920,5920,5920,0
20250228,171000,51085730,5920,5920,5920,5920,0
20250228,170900,51085730,5920,5920,5920,5920,1454
20250228,170800,51085730,5920,5920,5920,5920,0
20250228,170700,51085730,5920,5920,5920,5920,0
20250228,170600,51085730,5920,5920,5920,5920,0
20250228,170500,51085730,5920,5920,5920,5920,0
20250228,170400,51085730,5920,5920,5920,5920,0
20250228,170300,51085730,5920,5920,5920,5920,0
20250228,170200,51085730,5920,5920,5920,5920,0
20250228,170100,51085730,5920,5920,5920,5920,0
20250228,170000,51085730,5920,5920,5920,5920,0
20250228,165900,51085730,5920,5920,5920,5920,0
20250228,165800,51085730,5920,5920,5920,5920,0
20250228,165700,51085730,5920,5920,5920,5920,0
20250228,165600,51085730,5920,5920,5920,5920,0
20250228,165500,51085730,5920,5920,5920,5920,0
20250228,165400,51085730,5920,5920,5920,5920,0
20250228,165300,51085730,5920,5920,5920,5920,0
20250228,165200,51085730,5920,5920,5920,5920,0
20250228,165100,51085730,5920,5920,5920,5920,0
20250228,165000,51085730,5920,5920,5920,5920,0
20250228,164900,51085730,5920,5920,5920,5920,0
20250228,164800,51085730,5920,5920,5920,5920,0
20250228,164700,51085730,5920,5920,5920,5920,0
20250228,164600,51085730,5920,5920,5920,5920,0
20250228,164500,51085730,5920,5920,5920,5920,0
20250228,164400,51085730,5920,5920,5920,5920,0
20250228,164300,51085730,5920,5920,5920,5920,0
20250228,164200,51085730,5920,5920,5920,5920,0
20250228,164100,51085730,5920,5920,5920,5920,0
20250228,164000,51085730,5920,5920,5920,5920,0
20250228,163900,51085730,5920,5920,5920,5920,1454
20250228,163800,51085730,5920,5920,5920,5920,0
20250228,163700,51085730,5920,5920,5920,5920,0
20250228,163600,51085730,5920,5920,5920,5920,0
20250228,163500,51085730,5920,5920,5920,5920,0
20250228,163400,51085730,5920,5920,5920,5920,0
20250228,163300,51085730,5920,5920,5920,5920,0
20250228,163200,51085730,5920,5920,5920,5920,0
20250228,163100,51085730,5920,5920,5920,5920,0
20250228,163000,51085730,5920,5920,5920,5920,0
20250228,162900,51085730,5920,5920,5920,5920,0
20250228,162800,51085730,5920,5920,5920,5920,0
20250228,162700,51085730,5920,5920,5920,5920,0
20250228,162600,51085730,5920,5920,5920,5920,0
20250228,162500,51085730,5920,5920,5920,5920,0
20250228,162400,51085730,5920,5920,5920,5920,0
20250228,162300,51085730,5920,5920,5920,5920,0
20250228,162200,51085730,5920,5920,5920,5920,0
20250228,162100,51085730,5920,5920,5920,5920,0
20250228,162000,51085730,5920,5920,5920,5920,0
20250228,161900,51085730,5920,5920,5920,5920,0
20250228,161800,51085730,5920,5920,5920,5920,0
20250228,161700,51085730,5920,5920,5920,5920,0
20250228,161600,51085730,5920,5920,5920,5920,0
20250228,161500,51085730,5920,5920,5920,5920,0
20250228,161400,51085730,5920,5920,5920,5920,0
20250228,161300,51085730,5920,5920,5920,5920,0
20250228,161200,51085730,5920,5920,5920,5920,0
20250228,161100,51085730,5920,5920,5920,5920,0
20250228,161000,51085730,5920,5920,5920,5920,0
20250228,160900,51085730,5920,5920,5920,5920,1454
20250228,160800,51085730,5920,5920,5920,5920,0
20250228,160700,51085730,5920,5920,5920,5920,0
20250228,160600,51085730,5920,5920,5920,5920,0
20250228,160500,51085730,5920,5920,5920,5920,0
20250228,160400,51085730,5920,5920,5920,5920,0
20250228,160300,51085730,5920,5920,5920,5920,0
20250228,160200,51085730,5920,5920,5920,5920,0
20250228,160100,51085730,5920,5920,5920,5920,0
20250228,160000,51085730,5920,5920,5920,5920,0
20250228,155900,51085730,5920,5920,5920,5920,0
20250228,155800,51085730,5920,5920,5920,5920,0
20250228,155700,51085730,5920,5920,5920,5920,0
20250228,155600,51085730,5920,5920,5920,5920,0
20250228,155500,51085730,5920,5920,5920,5920,0
20250228,155400,51085730,5920,5920,5920,5920,0
20250228,155300,51085730,5920,5920,5920,5920,0
20250228,155200,51085730,5920,5920,5920,5920,0
20250228,155100,51085730,5920,5920,5920,5920,0
20250228,155000,51085730,5920,5920,5920,5920,0
20250228,154900,51085730,5920,5920,5920,5920,0
20250228,154800,51085730,5920,5920,5920,5920,0
20250228,154700,51085730,5920,5920,5920,5920,0
20250228,154600,51085730,5920,5920,5920,5920,0
20250228,154500,51085730,5920,5920,5920,5920,0
20250228,154400,51085730,5920,5920,5920,5920,0
20250228,154300,51085730,5920,5920,5920,5920,0
20250228,154200,51085730,5920,5920,5920,5920,0
20250228,154100,51085730,5920,5920,5920,5920,0
20250228,154000,51085730,5920,5920,5920,5920,0
20250228,153900,51085730,5920,5920,5920,5920,1454
20250228,153800,51085730,5920,5920,5920,5920,0
20250228,153700,51085730,5920,5920,5920,5920,0
20250228,153600,51085730,5920,5920,5920,5920,0
20250228,153500,51085730,5920,5920,5920,5920,0
20250228,153400,51085730,5920,5920,5920,5920,0
20250228,153300,51085730,5920,5920,5920,5920,0
20250228,153200,51085730,5920,5920,5920,5920,0
20250228,153100,51085730,5920,5920,5920,5920,0
20250228,153000,51085730,5920,5920,5920,5920,1454
20250228,152900,42478050,5900,5900,5900,5900,0
20250228,152800,42478050,5900,5900,5900,5900,0
20250228,152700,42478050,5900,5900,5900,5900,0
20250228,152600,42478050,5900,5900,5900,5900,0
20250228,152500,42478050,5900,5900,5900,5900,0
20250228,152400,42478050,5900,5900,5900,5900,0
20250228,152300,42478050,5900,5900,5900,5900,0
20250228,152200,42478050,5900,5900,5900,5900,0
20250228,152100,42478050,5900,5900,5900,5900,0
20250228,152000,42478050,5900,5900,5900,5900,0
20250228,151900,42478050,5900,5870,5900,5870,97
20250228,151800,41906470,5860,5860,5860,5860,62
20250228,151700,41543150,5870,5870,5870,5870,116
20250228,151600,40862230,5860,5860,5860,5860,16
20250228,151500,40768470,5860,5860,5860,5860,0
20250228,151400,40768470,5860,5860,5860,5860,0
20250228,151300,40768470,5860,5870,5870,5860,51
20250228,151200,40469360,5880,5880,5880,5880,7
20250228,151100,40428200,5860,5860,5860,5860,0
20250228,151000,40428200,5860,5850,5860,5850,22
20250228,150900,40299440,5850,5850,5850,5850,0
20250228,150800,40299440,5850,5850,5850,5850,10
20250228,150700,40240940,5850,5850,5850,5850,0
20250228,150600,40240940,5850,5850,5850,5850,0
20250228,150500,40240940,5850,5850,5850,5850,0
20250228,150400,40240940,5850,5860,5860,5850,2
20250228,150300,40229230,5860,5860,5860,5860,5
20250228,150200,40199930,5850,5850,5850,5850,6
20250228,150100,40164830,5850,5850,5850,5850,0
20250228,150000,40164830,5850,5850,5850,5850,7
20250228,145900,40123880,5860,5860,5860,5860,18
20250228,145800,40018400,5860,5860,5860,5860,0
20250228,145700,40018400,5860,5860,5860,5860,11
20250228,145600,39953940,5860,5860,5860,5860,200
20250228,145500,38781940,5860,5860,5860,5860,2
20250228,145400,38770220,5870,5870,5870,5870,0
20250228,145300,38770220,5870,5870,5870,5870,0
20250228,145200,38770220,5870,5870,5870,5870,5
20250228,145100,38740870,5860,5860,5860,5860,10
20250228,145000,38682270,5860,5860,5860,5860,0
20250228,144900,38682270,5860,5860,5860,5860,12
20250228,144800,38611950,5860,5860,5860,5860,0
20250228,144700,38611950,5860,5860,5860,5860,0
20250228,144600,38611950,5860,5860,5860,5860,0
20250228,144500,38611950,5860,5860,5860,5860,0
20250228,144400,38611950,5860,5860,5860,5860,0
20250228,144300,38611950,5860,5860,5860,5860,197
20250228,144200,37457530,5860,5860,5860,5860,12
20250228,144100,37387210,5860,5860,5860,5860,0
20250228,144000,37387210,5860,5860,5860,5860,10
20250228,143900,37328610,5860,5860,5860,5860,0
20250228,143800,37328610,5860,5860,5860,5860,0
20250228,143700,37328610,5860,5860,5860,5860,0
20250228,143600,37328610,5860,5860,5860,5860,0
20250228,143500,37328610,5860,5860,5860,5860,0
20250228,143400,37328610,5860,5860,5860,5860,11
20250228,143300,37264150,5860,5860,5860,5860,0
20250228,143200,37264150,5860,5860,5860,5860,11
20250228,143100,37199690,5860,5860,5860,5860,33
20250228,143000,37006310,5860,5860,5860,5860,0
20250228,142900,37006310,5860,5860,5860,5860,0
20250228,142800,37006310,5860,5860,5860,5860,0
20250228,142700,37006310,5860,5860,5860,5860,0
20250228,142600,37006310,5860,5860,5860,5860,0
20250228,142500,37006310,5860,5860,5860,5860,0
20250228,142400,37006310,5860,5860,5860,5860,12
20250228,142300,36935990,5860,5860,5860,5860,5
20250228,142200,36906690,5860,5860,5860,5860,0
20250228,142100,36906690,5860,5860,5860,5860,5
20250228,142000,36877390,5860,5860,5860,5860,4
20250228,141900,36853950,5870,5870,5870,5870,0
20250228,141800,36853950,5870,5870,5870,5870,186
20250228,141700,35762130,5870,5870,5870,5870,6
20250228,141600,35726910,5870,5870,5870,5870,0
20250228,141500,35726910,5870,5870,5870,5870,5
20250228,141400,35697560,5870,5870,5870,5870,5
20250228,141300,35668210,5870,5870,5870,5870,0
20250228,141200,35668210,5870,5870,5870,5870,6
20250228,141100,35632990,5870,5870,5870,5870,0
20250228,141000,35632990,5870,5870,5870,5870,10
20250228,140900,35574290,5870,5870,5870,5870,11
20250228,140800,35509720,5870,5870,5870,5870,1
20250228,140700,35503850,5870,5870,5870,5870,6
20250228,140600,35468630,5880,5880,5880,5880,0
20250228,140500,35468630,5880,5880,5880,5880,0
20250228,140400,35468630,5880,5880,5880,5880,2
20250228,140300,35456870,5880,5870,5880,5870,10
20250228,140200,35398120,5870,5870,5870,5870,234
20250228,140100,34024540,5870,5870,5870,5870,0
20250228,140000,34024540,5870,5870,5870,5870,6
20250228,135900,33989320,5880,5880,5880,5880,0
20250228,135800,33989320,5880,5880,5880,5880,0
20250228,135700,33989320,5880,5880,5880,5880,0
20250228,135600,33989320,5880,5880,5880,5880,0
20250228,135500,33989320,5880,5880,5880,5880,0
20250228,135400,33989320,5880,5880,5880,5880,0
20250228,135300,33989320,5880,5880,5880,5880,0
20250228,135200,33989320,5880,5880,5880,5880,14
20250228,135100,33907000,5870,5870,5870,5870,0
20250228,135000,33907000,5870,5870,5870,5870,0
20250228,134900,33907000,5870,5870,5870,5870,0
20250228,134800,33907000,5870,5870,5870,5870,0
20250228,134700,33907000,5870,5870,5870,5870,0
20250228,134600,33907000,5870,5870,5870,5870,0
20250228,134500,33907000,5870,5870,5870,5870,0
20250228,134400,33907000,5870,5870,5870,5870,0
20250228,134300,33907000,5870,5870,5870,5870,0
20250228,134200,33907000,5870,5870,5870,5870,0
20250228,134100,33907000,5870,5870,5870,5870,0
20250228,134000,33907000,5870,5870,5870,5870,4
20250228,133900,33883520,5870,5870,5870,5870,4
20250228,133800,33860040,5870,5880,5880,5860,31
20250228,133700,33678320,5860,5860,5860,5860,0
20250228,133600,33678320,5860,5860,5860,5860,0
20250228,133500,33678320,5860,5860,5860,5860,0
20250228,133400,33678320,5860,5860,5860,5860,0
20250228,133300,33678320,5860,5860,5860,5860,0
20250228,133200,33678320,5860,5860,5860,5860,0
20250228,133100,33678320,5860,5860,5860,5860,0
20250228,133000,33678320,5860,5860,5860,5860,0
20250228,132900,33678320,5860,5860,5860,5860,0
20250228,132800,33678320,5860,5860,5860,5860,0
20250228,132700,33678320,5860,5860,5860,5860,0
20250228,132600,33678320,5860,5860,5860,5860,0
20250228,132500,33678320,5860,5860,5860,5860,0
20250228,132400,33678320,5860,5860,5860,5860,0
20250228,132300,33678320,5860,5860,5860,5860,0
20250228,132200,33678320,5860,5860,5860,5860,50
20250228,132100,33385320,5860,5860,5860,5860,0
20250228,132000,33385320,5860,5860,5860,5860,0
20250228,131900,33385320,5860,5860,5860,5860,2
20250228,131800,33373600,5880,5880,5880,5880,0
20250228,131700,33373600,5880,5880,5880,5880,0
20250228,131600,33373600,5880,5880,5880,5880,0
20250228,131500,33373600,5880,5880,5880,5880,1
20250228,131400,33367720,5850,5850,5850,5850,0
20250228,131300,33367720,5850,5850,5850,5850,0
20250228,131200,33367720,5850,5850,5850,5850,0
20250228,131100,33367720,5850,5850,5850,5850,0
20250228,131000,33367720,5850,5850,5850,5850,0
20250228,130900,33367720,5850,5850,5850,5850,0
20250228,130800,33367720,5850,5870,5870,5850,16
20250228,130700,33273840,5860,5860,5860,5860,0
20250228,130600,33273840,5860,5860,5860,5860,0
20250228,130500,33273840,5860,5860,5860,5860,0
20250228,130400,33273840,5860,5860,5860,5860,0
20250228,130300,33273840,5860,5860,5860,5860,0
20250228,130200,33273840,5860,5860,5860,5860,0
20250228,130100,33273840,5860,5860,5860,5860,0
20250228,130000,33273840,5860,5860,5860,5860,0
20250228,125900,33273840,5860,5860,5860,5860,21
20250228,125800,33150780,5860,5860,5860,5860,0
20250228,125700,33150780,5860,5860,5860,5860,0
20250228,125600,33150780,5860,5860,5860,5860,0
20250228,125500,33150780,5860,5860,5860,5860,4
20250228,125400,33127340,5850,5850,5850,5850,0
20250228,125300,33127340,5850,5850,5850,5850,0
20250228,125200,33127340,5850,5850,5850,5850,0
20250228,125100,33127340,5850,5850,5850,5850,0
20250228,125000,33127340,5850,5850,5850,5850,0
20250228,124900,33127340,5850,5850,5850,5850,0
20250228,124800,33127340,5850,5850,5850,5850,0
20250228,124700,33127340,5850,5850,5850,5850,0
20250228,124600,33127340,5850,5850,5850,5850,0
20250228,124500,33127340,5850,5850,5850,5850,0
20250228,124400,33127340,5850,5850,5850,5850,0
20250228,124300,33127340,5850,5850,5850,5850,0
20250228,124200,33127340,5850,5850,5850,5850,0
20250228,124100,33127340,5850,5850,5850,5850,2
20250228,124000,33115640,5850,5850,5850,5850,0
20250228,123900,33115640,5850,5850,5850,5850,0
20250228,123800,33115640,5850,5860,5860,5850,6
20250228,123700,33080520,5850,5850,5850,5850,0
20250228,123600,33080520,5850,5850,5850,5850,4
20250228,123500,33057120,5860,5860,5860,5860,0
20250228,123400,33057120,5860,5860,5860,5860,0
20250228,123300,33057120,5860,5860,5860,5860,0
20250228,123200,33057120,5860,5850,5860,5850,6
20250228,123100,33022000,5850,5850,5850,5850,0
20250228,123000,33022000,5850,5860,5860,5850,32
20250228,122900,32834520,5860,5860,5860,5860,122
20250228,122800,32119600,5840,5840,5840,5840,4
20250228,122700,32096240,5840,5840,5840,5840,0
20250228,122600,32096240,5840,5840,5840,5840,0
20250228,122500,32096240,5840,5840,5840,5840,4
20250228,122400,32072880,5840,5840,5840,5840,0
20250228,122300,32072880,5840,5840,5840,5840,8
20250228,122200,32026160,5850,5850,5850,5850,0
20250228,122100,32026160,5850,5850,5850,5850,32
20250228,122000,31838960,5850,5850,5850,5850,4
20250228,121900,31815560,5880,5880,5880,5880,1
20250228,121800,31809680,5840,5860,5860,5840,1739
20250228,121700,21636500,5860,5860,5860,5860,4
20250228,121600,21613060,5850,5850,5850,5850,0
20250228,121500,21613060,5850,5850,5850,5850,0
20250228,121400,21613060,5850,5850,5850,5850,4
20250228,121300,21589660,5850,5850,5850,5850,0
20250228,121200,21589660,5850,5850,5850,5850,4
20250228,121100,21566260,5850,5850,5850,5850,0
20250228,121000,21566260,5850,5850,5850,5850,30
20250228,120900,21390760,5850,5850,5850,5850,0
20250228,120800,21390760,5850,5850,5850,5850,0
20250228,120700,21390760,5850,5850,5850,5850,4
20250228,120600,21367360,5850,5850,5850,5850,0
20250228,120500,21367360,5850,5850,5850,5850,15
20250228,120400,21279610,5850,5850,5850,5850,0
20250228,120300,21279610,5850,5850,5850,5850,4
20250228,120200,21256210,5850,5850,5850,5850,0
20250228,120100,21256210,5850,5850,5850,5850,1
20250228,120000,21250360,5850,5860,5860,5850,94
20250228,115900,20699560,5860,5860,5860,5860,0
20250228,115800,20699560,5860,5860,5860,5860,0
20250228,115700,20699560,5860,5860,5860,5860,0
20250228,115600,20699560,5860,5860,5860,5860,4
20250228,115500,20676120,5860,5860,5860,5860,4
20250228,115400,20652680,5860,5860,5860,5860,2
20250228,115300,20640960,5860,5860,5860,5860,1
20250228,115200,20635100,5850,5850,5850,5850,0
20250228,115100,20635100,5850,5850,5850,5850,0
20250228,115000,20635100,5850,5860,5900,5850,216
20250228,114900,19369310,5900,5900,5900,5900,0
20250228,114800,19369310,5900,5860,5900,5860,395
20250228,114700,17054570,5860,5860,5860,5860,0
20250228,114600,17054570,5860,5860,5860,5860,0
20250228,114500,17054570,5860,5870,5870,5860,397
20250228,114400,14728140,5870,5870,5870,5870,6
20250228,114300,14692920,5870,5870,5870,5870,100
20250228,114200,14105920,5870,5880,5880,5870,714
20250228,114100,9908670,5910,5910,5910,5910,0
20250228,114000,9908670,5910,5910,5910,5910,4
20250228,113900,9885030,5880,5880,5880,5880,0
20250228,113800,9885030,5880,5880,5880,5880,0
20250228,113700,9885030,5880,5880,5880,5880,30
20250228,113600,9708630,5910,5910,5910,5910,0
20250228,113500,9708630,5910,5910,5910,5910,0
20250228,113400,9708630,5910,5910,5910,5910,0
20250228,113300,9708630,5910,5910,5910,5910,0
20250228,113200,9708630,5910,5910,5910,5910,0
20250228,113100,9708630,5910,5910,5910,5910,0
20250228,113000,9708630,5910,5910,5910,5910,0
20250228,112900,9708630,5910,5910,5910,5910,0
20250228,112800,9708630,5910,5910,5910,5910,0
20250228,112700,9708630,5910,5910,5910,5910,2
20250228,112600,9696810,5890,5890,5890,5890,0
20250228,112500,9696810,5890,5890,5890,5890,0
20250228,112400,9696810,5890,5890,5890,5890,0
20250228,112300,9696810,5890,5890,5890,5890,0
20250228,112200,9696810,5890,5890,5890,5890,0
20250228,112100,9696810,5890,5890,5890,5890,0
20250228,112000,9696810,5890,5890,5890,5890,0
20250228,111900,9696810,5890,5890,5890,5890,0
20250228,111800,9696810,5890,5890,5890,5890,0
20250228,111700,9696810,5890,5890,5890,5890,0
20250228,111600,9696810,5890,5890,5890,5890,0
20250228,111500,9696810,5890,5890,5890,5890,0
20250228,111400,9696810,5890,5890,5890,5890,2
20250228,111300,9685030,5910,5910,5910,5910,0
20250228,111200,9685030,5910,5890,5910,5890,141
20250228,111100,8854500,5890,5890,5890,5890,0
20250228,111000,8854500,5890,5890,5890,5890,1
20250228,110900,8848610,5880,5880,5880,5880,0
20250228,110800,8848610,5880,5880,5880,5880,0
20250228,110700,8848610,5880,5880,5880,5880,0
20250228,110600,8848610,5880,5880,5880,5880,10
20250228,110500,8789810,5890,5890,5890,5890,0
20250228,110400,8789810,5890,5890,5890,5890,0
20250228,110300,8789810,5890,5890,5890,5890,0
20250228,110200,8789810,5890,5890,5890,5890,94
20250228,110100,8236150,5890,5890,5890,5890,14
20250228,110000,8153690,5910,5910,5910,5910,0
20250228,105900,8153690,5910,5910,5910,5910,0
20250228,105800,8153690,5910,5910,5910,5910,0
20250228,105700,8153690,5910,5910,5910,5910,0
20250228,105600,8153690,5910,5910,5910,5910,0
20250228,105500,8153690,5910,5910,5910,5910,0
20250228,105400,8153690,5910,5910,5910,5910,2
20250228,105300,8141870,5890,5890,5890,5890,100
20250228,105200,7552870,5890,5890,5890,5890,0
20250228,105100,7552870,5890,5890,5890,5890,0
20250228,105000,7552870,5890,5890,5890,5890,0
20250228,104900,7552870,5890,5890,5890,5890,0
20250228,104800,7552870,5890,5890,5890,5890,2
20250228,104700,7541090,5900,5900,5900,5900,0
20250228,104600,7541090,5900,5900,5900,5900,200
20250228,104500,6361090,5910,5910,5910,5910,0
20250228,104400,6361090,5910,5910,5910,5910,0
20250228,104300,6361090,5910,5910,5910,5910,0
20250228,104200,6361090,5910,5910,5910,5910,0
20250228,104100,6361090,5910,5910,5910,5910,0
20250228,104000,6361090,5910,5910,5910,5910,0
20250228,103900,6361090,5910,5910,5910,5910,0
20250228,103800,6361090,5910,5910,5910,5910,16
20250228,103700,6266530,5900,5900,5900,5900,0
20250228,103600,6266530,5900,5900,5900,5900,0
20250228,103500,6266530,5900,5900,5900,5900,100
20250228,103400,5676530,5900,5900,5900,5900,0
20250228,103300,5676530,5900,5900,5900,5900,0
20250228,103200,5676530,5900,5900,5900,5900,0
20250228,103100,5676530,5900,5900,5900,5900,0
20250228,103000,5676530,5900,5900,5900,5900,0
20250228,102900,5676530,5900,5900,5900,5900,0
20250228,102800,5676530,5900,5900,5900,5900,0
20250228,102700,5676530,5900,5900,5900,5900,274
20250228,102600,4059930,5900,5900,5900,5900,20
20250228,102500,3941930,5900,5900,5900,5900,0
20250228,102400,3941930,5900,5900,5900,5900,0
20250228,102300,3941930,5900,5900,5900,5900,0
20250228,102200,3941930,5900,5900,5900,5900,0
20250228,102100,3941930,5900,5900,5900,5900,0
20250228,102000,3941930,5900,5910,5910,5900,30
20250228,101900,3764670,5920,5920,5920,5920,10
20250228,101800,3705470,5910,5910,5910,5910,0
20250228,101700,3705470,5910,5910,5910,5910,81
20250228,101600,3226760,5900,5910,5910,5900,12
20250228,101500,3155950,5900,5900,5900,5900,0
20250228,101400,3155950,5900,5910,5910,5900,20
20250228,101300,3037850,5920,5920,5920,5920,0
20250228,101200,3037850,5920,5920,5920,5920,0
20250228,101100,3037850,5920,5920,5920,5920,0
20250228,101000,3037850,5920,5920,5920,5920,0
20250228,100900,3037850,5920,5920,5920,5920,0
20250228,100800,3037850,5920,5920,5920,5920,0
20250228,100700,3037850,5920,5920,5920,5920,0
20250228,100600,3037850,5920,5920,5920,5920,0
20250228,100500,3037850,5920,5920,5920,5920,0
20250228,100400,3037850,5920,5920,5920,5920,0
20250228,100300,3037850,5920,5920,5920,5920,0
20250228,100200,3037850,5920,5920,5920,5920,0
20250228,100100,3037850,5920,5920,5920,5920,0
20250228,100000,3037850,5920,5920,5920,5920,0
20250228,095900,3037850,5920,5920,5920,5920,0
20250228,095800,3037850,5920,5920,5920,5920,0
20250228,095700,3037850,5920,5920,5920,5920,0
20250228,095600,3037850,5920,5920,5920,5920,0
20250228,095500,3037850,5920,5920,5920,5920,0
20250228,095400,3037850,5920,5920,5920,5920,0
20250228,095300,3037850,5920,5920,5920,5920,0
20250228,095200,3037850,5920,5920,5920,5920,0
20250228,095100,3037850,5920,5920,5920,5920,0
20250228,095000,3037850,5920,5920,5920,5920,0
20250228,094900,3037850,5920,5920,5920,5920,0
20250228,094800,3037850,5920,5920,5920,5920,0
20250228,094700,3037850,5920,5920,5920,5920,0
20250228,094600,3037850,5920,5920,5920,5920,0
20250228,094500,3037850,5920,5920,5920,5920,4
20250228,094400,3014170,5920,5920,5920,5920,2
20250228,094300,3002330,5900,5920,5920,5900,19
20250228,094200,2890130,5900,5900,5900,5900,0
20250228,094100,2890130,5900,5900,5900,5900,0
20250228,094000,2890130,5900,5900,5900,5900,150
20250228,093900,2005130,5910,5910,5910,5910,0
20250228,093800,2005130,5910,5910,5910,5910,14
20250228,093700,1922390,5910,5910,5910,5910,0
20250228,093600,1922390,5910,5910,5910,5910,1
20250228,093500,1916480,5930,5930,5930,5930,0
20250228,093400,1916480,5930,5930,5930,5930,0
20250228,093300,1916480,5930,5930,5930,5930,51
20250228,093200,1614050,5960,5960,5960,5960,8
20250228,093100,1566370,5960,5960,5960,5960,0
20250228,093000,1566370,5960,5960,5960,5960,0
20250228,092900,1566370,5960,5960,5960,5960,0
20250228,092800,1566370,5960,5960,5960,5960,0
20250228,092700,1566370,5960,5960,5960,5960,0
20250228,092600,1566370,5960,5960,5960,5960,0
20250228,092500,1566370,5960,5960,5960,5960,0
20250228,092400,1566370,5960,5960,5960,5960,0
20250228,092300,1566370,5960,5960,5960,5960,1
20250228,092200,1560410,5910,5910,5910,5910,0
20250228,092100,1560410,5910,5910,5910,5910,0
20250228,092000,1560410,5910,5910,5910,5910,0
20250228,091900,1560410,5910,5910,5910,5910,0
20250228,091800,1560410,5910,5910,5910,5910,0
20250228,091700,1560410,5910,5910,5910,5910,0
20250228,091600,1560410,5910,5910,5910,5910,8
20250228,091500,1513130,5920,5920,5920,5920,3
20250228,091400,1495370,5970,5970,5970,5970,0
20250228,091300,1495370,5970,5970,5970,5970,0
20250228,091200,1495370,5970,5970,5970,5970,0
20250228,091100,1495370,5970,5970,5970,5970,1
20250228,091000,1489400,5920,5920,5920,5920,0
20250228,090900,1489400,5920,5920,5920,5920,0
20250228,090800,1489400,5920,5920,5920,5920,0
20250228,090700,1489400,5920,5920,5920,5920,0
20250228,090600,1489400,5920,5980,5980,5920,3
20250228,090500,1471520,5900,5940,5940,5900,200
20250228,090400,288230,6010,6010,6010,6010,0
20250228,090300,288230,6010,6010,6010,6010,1
20250228,090200,282220,5930,5930,5930,5930,1
20250228,090100,276290,5980,6030,6030,5980,7
20250228,090000,234330,6040,5920,6040,5920,39