KissMeData/032960/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191700,20866510,10100,10100,10100,10100,512
20250228,191600,20866510,10100,10100,10100,10100,0
20250228,191500,20866510,10100,10100,10100,10100,0
20250228,191400,20866510,10100,10100,10100,10100,0
20250228,191300,20866510,10100,10100,10100,10100,0
20250228,191200,20866510,10100,10100,10100,10100,0
20250228,191100,20866510,10100,10100,10100,10100,0
20250228,191000,20866510,10100,10100,10100,10100,0
20250228,190900,20866510,10100,10100,10100,10100,0
20250228,190800,20866510,10100,10100,10100,10100,0
20250228,190700,20866510,10100,10100,10100,10100,0
20250228,190600,20866510,10100,10100,10100,10100,0
20250228,190500,20866510,10100,10100,10100,10100,0
20250228,190400,20866510,10100,10100,10100,10100,0
20250228,190300,20866510,10100,10100,10100,10100,0
20250228,190200,20866510,10100,10100,10100,10100,0
20250228,190100,20866510,10100,10100,10100,10100,0
20250228,190000,20866510,10100,10100,10100,10100,0
20250228,185900,20866510,10100,10100,10100,10100,0
20250228,185800,20866510,10100,10100,10100,10100,0
20250228,185700,20866510,10100,10100,10100,10100,0
20250228,185600,20866510,10100,10100,10100,10100,0
20250228,185500,20866510,10100,10100,10100,10100,0
20250228,185400,20866510,10100,10100,10100,10100,0
20250228,185300,20866510,10100,10100,10100,10100,0
20250228,185200,20866510,10100,10100,10100,10100,0
20250228,185100,20866510,10100,10100,10100,10100,0
20250228,185000,20866510,10100,10100,10100,10100,0
20250228,184900,20866510,10100,10100,10100,10100,0
20250228,184800,20866510,10100,10100,10100,10100,0
20250228,184700,20866510,10100,10100,10100,10100,512
20250228,184600,20866510,10100,10100,10100,10100,0
20250228,184500,20866510,10100,10100,10100,10100,0
20250228,184400,20866510,10100,10100,10100,10100,0
20250228,184300,20866510,10100,10100,10100,10100,0
20250228,184200,20866510,10100,10100,10100,10100,0
20250228,184100,20866510,10100,10100,10100,10100,0
20250228,184000,20866510,10100,10100,10100,10100,0
20250228,183900,20866510,10100,10100,10100,10100,0
20250228,183800,20866510,10100,10100,10100,10100,0
20250228,183700,20866510,10100,10100,10100,10100,0
20250228,183600,20866510,10100,10100,10100,10100,0
20250228,183500,20866510,10100,10100,10100,10100,0
20250228,183400,20866510,10100,10100,10100,10100,0
20250228,183300,20866510,10100,10100,10100,10100,0
20250228,183200,20866510,10100,10100,10100,10100,0
20250228,183100,20866510,10100,10100,10100,10100,0
20250228,183000,20866510,10100,10100,10100,10100,0
20250228,182900,20866510,10100,10100,10100,10100,0
20250228,182800,20866510,10100,10100,10100,10100,0
20250228,182700,20866510,10100,10100,10100,10100,0
20250228,182600,20866510,10100,10100,10100,10100,0
20250228,182500,20866510,10100,10100,10100,10100,0
20250228,182400,20866510,10100,10100,10100,10100,0
20250228,182300,20866510,10100,10100,10100,10100,0
20250228,182200,20866510,10100,10100,10100,10100,0
20250228,182100,20866510,10100,10100,10100,10100,0
20250228,182000,20866510,10100,10100,10100,10100,0
20250228,181900,20866510,10100,10100,10100,10100,0
20250228,181800,20866510,10100,10100,10100,10100,0
20250228,181700,20866510,10100,10100,10100,10100,512
20250228,181600,20866510,10100,10100,10100,10100,0
20250228,181500,20866510,10100,10100,10100,10100,0
20250228,181400,20866510,10100,10100,10100,10100,0
20250228,181300,20866510,10100,10100,10100,10100,0
20250228,181200,20866510,10100,10100,10100,10100,0
20250228,181100,20866510,10100,10100,10100,10100,0
20250228,181000,20866510,10100,10100,10100,10100,0
20250228,180900,20866510,10100,10100,10100,10100,0
20250228,180800,20866510,10100,10100,10100,10100,0
20250228,180700,20866510,10100,10100,10100,10100,0
20250228,180600,20866510,10100,10100,10100,10100,0
20250228,180500,20866510,10100,10100,10100,10100,0
20250228,180400,20866510,10100,10100,10100,10100,0
20250228,180300,20866510,10100,10100,10100,10100,0
20250228,180200,20866510,10100,10100,10100,10100,0
20250228,180100,20866510,10100,10100,10100,10100,0
20250228,180000,20866510,10100,10100,10100,10100,0
20250228,175900,20866510,10100,10100,10100,10100,0
20250228,175800,20866510,10100,10100,10100,10100,0
20250228,175700,20866510,10100,10100,10100,10100,0
20250228,175600,20866510,10100,10100,10100,10100,0
20250228,175500,20866510,10100,10100,10100,10100,0
20250228,175400,20866510,10100,10100,10100,10100,0
20250228,175300,20866510,10100,10100,10100,10100,0
20250228,175200,20866510,10100,10100,10100,10100,0
20250228,175100,20866510,10100,10100,10100,10100,0
20250228,175000,20866510,10100,10100,10100,10100,0
20250228,174900,20866510,10100,10100,10100,10100,0
20250228,174800,20866510,10100,10100,10100,10100,0
20250228,174700,20866510,10100,10100,10100,10100,512
20250228,174600,20866510,10100,10100,10100,10100,0
20250228,174500,20866510,10100,10100,10100,10100,0
20250228,174400,20866510,10100,10100,10100,10100,0
20250228,174300,20866510,10100,10100,10100,10100,0
20250228,174200,20866510,10100,10100,10100,10100,0
20250228,174100,20866510,10100,10100,10100,10100,0
20250228,174000,20866510,10100,10100,10100,10100,0
20250228,173900,20866510,10100,10100,10100,10100,0
20250228,173800,20866510,10100,10100,10100,10100,0
20250228,173700,20866510,10100,10100,10100,10100,0
20250228,173600,20866510,10100,10100,10100,10100,0
20250228,173500,20866510,10100,10100,10100,10100,0
20250228,173400,20866510,10100,10100,10100,10100,0
20250228,173300,20866510,10100,10100,10100,10100,0
20250228,173200,20866510,10100,10100,10100,10100,0
20250228,173100,20866510,10100,10100,10100,10100,0
20250228,173000,20866510,10100,10100,10100,10100,0
20250228,172900,20866510,10100,10100,10100,10100,0
20250228,172800,20866510,10100,10100,10100,10100,0
20250228,172700,20866510,10100,10100,10100,10100,0
20250228,172600,20866510,10100,10100,10100,10100,0
20250228,172500,20866510,10100,10100,10100,10100,0
20250228,172400,20866510,10100,10100,10100,10100,0
20250228,172300,20866510,10100,10100,10100,10100,0
20250228,172200,20866510,10100,10100,10100,10100,0
20250228,172100,20866510,10100,10100,10100,10100,0
20250228,172000,20866510,10100,10100,10100,10100,0
20250228,171900,20866510,10100,10100,10100,10100,0
20250228,171800,20866510,10100,10100,10100,10100,0
20250228,171700,20866510,10100,10100,10100,10100,512
20250228,171600,20866510,10100,10100,10100,10100,0
20250228,171500,20866510,10100,10100,10100,10100,0
20250228,171400,20866510,10100,10100,10100,10100,0
20250228,171300,20866510,10100,10100,10100,10100,0
20250228,171200,20866510,10100,10100,10100,10100,0
20250228,171100,20866510,10100,10100,10100,10100,0
20250228,171000,20866510,10100,10100,10100,10100,0
20250228,170900,20866510,10100,10100,10100,10100,0
20250228,170800,20866510,10100,10100,10100,10100,0
20250228,170700,20866510,10100,10100,10100,10100,0
20250228,170600,20866510,10100,10100,10100,10100,0
20250228,170500,20866510,10100,10100,10100,10100,0
20250228,170400,20866510,10100,10100,10100,10100,0
20250228,170300,20866510,10100,10100,10100,10100,0
20250228,170200,20866510,10100,10100,10100,10100,0
20250228,170100,20866510,10100,10100,10100,10100,0
20250228,170000,20866510,10100,10100,10100,10100,0
20250228,165900,20866510,10100,10100,10100,10100,0
20250228,165800,20866510,10100,10100,10100,10100,0
20250228,165700,20866510,10100,10100,10100,10100,0
20250228,165600,20866510,10100,10100,10100,10100,0
20250228,165500,20866510,10100,10100,10100,10100,0
20250228,165400,20866510,10100,10100,10100,10100,0
20250228,165300,20866510,10100,10100,10100,10100,0
20250228,165200,20866510,10100,10100,10100,10100,0
20250228,165100,20866510,10100,10100,10100,10100,0
20250228,165000,20866510,10100,10100,10100,10100,0
20250228,164900,20866510,10100,10100,10100,10100,0
20250228,164800,20866510,10100,10100,10100,10100,0
20250228,164700,20866510,10100,10100,10100,10100,512
20250228,164600,20866510,10100,10100,10100,10100,0
20250228,164500,20866510,10100,10100,10100,10100,0
20250228,164400,20866510,10100,10100,10100,10100,0
20250228,164300,20866510,10100,10100,10100,10100,0
20250228,164200,20866510,10100,10100,10100,10100,0
20250228,164100,20866510,10100,10100,10100,10100,0
20250228,164000,20866510,10100,10100,10100,10100,0
20250228,163900,20866510,10100,10100,10100,10100,0
20250228,163800,20866510,10100,10100,10100,10100,0
20250228,163700,20866510,10100,10100,10100,10100,0
20250228,163600,20866510,10100,10100,10100,10100,0
20250228,163500,20866510,10100,10100,10100,10100,0
20250228,163400,20866510,10100,10100,10100,10100,0
20250228,163300,20866510,10100,10100,10100,10100,0
20250228,163200,20866510,10100,10100,10100,10100,0
20250228,163100,20866510,10100,10100,10100,10100,0
20250228,163000,20866510,10100,10100,10100,10100,0
20250228,162900,20866510,10100,10100,10100,10100,0
20250228,162800,20866510,10100,10100,10100,10100,0
20250228,162700,20866510,10100,10100,10100,10100,0
20250228,162600,20866510,10100,10100,10100,10100,0
20250228,162500,20866510,10100,10100,10100,10100,0
20250228,162400,20866510,10100,10100,10100,10100,0
20250228,162300,20866510,10100,10100,10100,10100,0
20250228,162200,20866510,10100,10100,10100,10100,0
20250228,162100,20866510,10100,10100,10100,10100,0
20250228,162000,20866510,10100,10100,10100,10100,0
20250228,161900,20866510,10100,10100,10100,10100,0
20250228,161800,20866510,10100,10100,10100,10100,0
20250228,161700,20866510,10100,10100,10100,10100,512
20250228,161600,20866510,10100,10100,10100,10100,0
20250228,161500,20866510,10100,10100,10100,10100,0
20250228,161400,20866510,10100,10100,10100,10100,0
20250228,161300,20866510,10100,10100,10100,10100,0
20250228,161200,20866510,10100,10100,10100,10100,0
20250228,161100,20866510,10100,10100,10100,10100,0
20250228,161000,20866510,10100,10100,10100,10100,0
20250228,160900,20866510,10100,10100,10100,10100,0
20250228,160800,20866510,10100,10100,10100,10100,0
20250228,160700,20866510,10100,10100,10100,10100,0
20250228,160600,20866510,10100,10100,10100,10100,0
20250228,160500,20866510,10100,10100,10100,10100,0
20250228,160400,20866510,10100,10100,10100,10100,0
20250228,160300,20866510,10100,10100,10100,10100,0
20250228,160200,20866510,10100,10100,10100,10100,0
20250228,160100,20866510,10100,10100,10100,10100,0
20250228,160000,20866510,10100,10100,10100,10100,0
20250228,155900,20866510,10100,10100,10100,10100,0
20250228,155800,20866510,10100,10100,10100,10100,0
20250228,155700,20866510,10100,10100,10100,10100,0
20250228,155600,20866510,10100,10100,10100,10100,0
20250228,155500,20866510,10100,10100,10100,10100,0
20250228,155400,20866510,10100,10100,10100,10100,0
20250228,155300,20866510,10100,10100,10100,10100,0
20250228,155200,20866510,10100,10100,10100,10100,0
20250228,155100,20866510,10100,10100,10100,10100,0
20250228,155000,20866510,10100,10100,10100,10100,0
20250228,154900,20866510,10100,10100,10100,10100,0
20250228,154800,20866510,10100,10100,10100,10100,0
20250228,154700,20866510,10100,10100,10100,10100,512
20250228,154600,20866510,10100,10100,10100,10100,0
20250228,154500,20866510,10100,10100,10100,10100,0
20250228,154400,20866510,10100,10100,10100,10100,0
20250228,154300,20866510,10100,10100,10100,10100,0
20250228,154200,20866510,10100,10100,10100,10100,0
20250228,154100,20866510,10100,10100,10100,10100,0
20250228,154000,20866510,10100,10100,10100,10100,0
20250228,153900,20866510,10100,10100,10100,10100,0
20250228,153800,20866510,10100,10100,10100,10100,0
20250228,153700,20866510,10100,10100,10100,10100,0
20250228,153600,20866510,10100,10100,10100,10100,0
20250228,153500,20866510,10100,10100,10100,10100,0
20250228,153400,20866510,10100,10100,10100,10100,0
20250228,153300,20866510,10100,10100,10100,10100,0
20250228,153200,20866510,10100,10100,10100,10100,0
20250228,153100,20866510,10100,10100,10100,10100,0
20250228,153000,20866510,10100,10100,10100,10100,512
20250228,152900,15695310,10250,10250,10250,10250,0
20250228,152800,15695310,10250,10250,10250,10250,0
20250228,152700,15695310,10250,10250,10250,10250,0
20250228,152600,15695310,10250,10250,10250,10250,0
20250228,152500,15695310,10250,10250,10250,10250,0
20250228,152400,15695310,10250,10250,10250,10250,0
20250228,152300,15695310,10250,10250,10250,10250,0
20250228,152200,15695310,10250,10250,10250,10250,0
20250228,152100,15695310,10250,10250,10250,10250,0
20250228,152000,15695310,10250,10250,10250,10250,0
20250228,151900,15695310,10250,10250,10250,10250,0
20250228,151800,15695310,10250,10250,10250,10250,0
20250228,151700,15695310,10250,10250,10250,10250,0
20250228,151600,15695310,10250,10250,10250,10250,0
20250228,151500,15695310,10250,10250,10250,10250,1
20250228,151400,15685060,10280,10280,10280,10280,0
20250228,151300,15685060,10280,10280,10280,10280,0
20250228,151200,15685060,10280,10280,10280,10280,0
20250228,151100,15685060,10280,10280,10280,10280,0
20250228,151000,15685060,10280,10280,10280,10280,0
20250228,150900,15685060,10280,10280,10280,10280,0
20250228,150800,15685060,10280,10280,10280,10280,0
20250228,150700,15685060,10280,10280,10280,10280,0
20250228,150600,15685060,10280,10280,10280,10280,0
20250228,150500,15685060,10280,10280,10280,10280,0
20250228,150400,15685060,10280,10280,10280,10280,0
20250228,150300,15685060,10280,10280,10280,10280,0
20250228,150200,15685060,10280,10280,10280,10280,0
20250228,150100,15685060,10280,10280,10280,10280,0
20250228,150000,15685060,10280,10280,10280,10280,0
20250228,145900,15685060,10280,10280,10280,10280,0
20250228,145800,15685060,10280,10280,10280,10280,0
20250228,145700,15685060,10280,10280,10280,10280,0
20250228,145600,15685060,10280,10280,10280,10280,0
20250228,145500,15685060,10280,10280,10280,10280,0
20250228,145400,15685060,10280,10280,10280,10280,0
20250228,145300,15685060,10280,10280,10280,10280,0
20250228,145200,15685060,10280,10280,10280,10280,0
20250228,145100,15685060,10280,10280,10280,10280,0
20250228,145000,15685060,10280,10280,10280,10280,0
20250228,144900,15685060,10280,10280,10280,10280,23
20250228,144800,15448620,10280,10280,10280,10280,1
20250228,144700,15438340,10290,10290,10290,10290,0
20250228,144600,15438340,10290,10290,10290,10290,1
20250228,144500,15428050,10280,10280,10280,10280,10
20250228,144400,15325250,10280,10270,10280,10270,11
20250228,144300,15212270,10270,10270,10270,10270,0
20250228,144200,15212270,10270,10270,10270,10270,0
20250228,144100,15212270,10270,10270,10270,10270,0
20250228,144000,15212270,10270,10200,10270,10200,20
20250228,143900,15008200,10200,10200,10200,10200,0
20250228,143800,15008200,10200,10200,10200,10200,1
20250228,143700,14998000,10120,10120,10120,10120,33
20250228,143600,14664040,10060,10060,10060,10060,0
20250228,143500,14664040,10060,10060,10060,10060,0
20250228,143400,14664040,10060,10060,10060,10060,246
20250228,143300,12189280,10060,10060,10060,10060,0
20250228,143200,12189280,10060,10060,10060,10060,0
20250228,143100,12189280,10060,10060,10060,10060,0
20250228,143000,12189280,10060,10060,10060,10060,0
20250228,142900,12189280,10060,10060,10060,10060,0
20250228,142800,12189280,10060,10060,10060,10060,0
20250228,142700,12189280,10060,10060,10060,10060,0
20250228,142600,12189280,10060,10060,10060,10060,0
20250228,142500,12189280,10060,10060,10060,10060,0
20250228,142400,12189280,10060,10060,10060,10060,0
20250228,142300,12189280,10060,10060,10060,10060,0
20250228,142200,12189280,10060,10060,10060,10060,0
20250228,142100,12189280,10060,10060,10060,10060,0
20250228,142000,12189280,10060,10060,10060,10060,0
20250228,141900,12189280,10060,10060,10060,10060,0
20250228,141800,12189280,10060,10060,10060,10060,0
20250228,141700,12189280,10060,10060,10060,10060,0
20250228,141600,12189280,10060,10060,10060,10060,0
20250228,141500,12189280,10060,10060,10060,10060,0
20250228,141400,12189280,10060,10060,10060,10060,0
20250228,141300,12189280,10060,10060,10060,10060,0
20250228,141200,12189280,10060,10060,10060,10060,0
20250228,141100,12189280,10060,10150,10150,10060,445
20250228,141000,7677030,10150,10150,10150,10150,0
20250228,140900,7677030,10150,10040,10150,10040,170
20250228,140800,5959120,10030,10030,10030,10030,0
20250228,140700,5959120,10030,10030,10030,10030,0
20250228,140600,5959120,10030,10030,10030,10030,0
20250228,140500,5959120,10030,10030,10030,10030,0
20250228,140400,5959120,10030,10030,10030,10030,0
20250228,140300,5959120,10030,10030,10030,10030,0
20250228,140200,5959120,10030,10030,10030,10030,0
20250228,140100,5959120,10030,10030,10030,10030,0
20250228,140000,5959120,10030,10030,10030,10030,0
20250228,135900,5959120,10030,10030,10030,10030,0
20250228,135800,5959120,10030,10030,10030,10030,0
20250228,135700,5959120,10030,10030,10030,10030,0
20250228,135600,5959120,10030,10030,10030,10030,0
20250228,135500,5959120,10030,10030,10030,10030,0
20250228,135400,5959120,10030,10030,10030,10030,0
20250228,135300,5959120,10030,10030,10030,10030,0
20250228,135200,5959120,10030,10030,10030,10030,0
20250228,135100,5959120,10030,10040,10040,10030,47
20250228,135000,5487250,10040,10040,10040,10040,0
20250228,134900,5487250,10040,10040,10040,10040,0
20250228,134800,5487250,10040,10040,10040,10040,0
20250228,134700,5487250,10040,10040,10040,10040,0
20250228,134600,5487250,10040,10040,10040,10040,0
20250228,134500,5487250,10040,10040,10040,10040,0
20250228,134400,5487250,10040,10040,10040,10040,0
20250228,134300,5487250,10040,10040,10040,10040,0
20250228,134200,5487250,10040,10040,10040,10040,0
20250228,134100,5487250,10040,10040,10040,10040,0
20250228,134000,5487250,10040,10040,10040,10040,0
20250228,133900,5487250,10040,10040,10040,10040,0
20250228,133800,5487250,10040,10040,10040,10040,0
20250228,133700,5487250,10040,10040,10040,10040,0
20250228,133600,5487250,10040,10040,10040,10040,0
20250228,133500,5487250,10040,10040,10040,10040,0
20250228,133400,5487250,10040,10040,10040,10040,0
20250228,133300,5487250,10040,10040,10040,10040,0
20250228,133200,5487250,10040,10040,10040,10040,0
20250228,133100,5487250,10040,10040,10040,10040,0
20250228,133000,5487250,10040,10040,10040,10040,0
20250228,132900,5487250,10040,10040,10040,10040,0
20250228,132800,5487250,10040,10040,10040,10040,0
20250228,132700,5487250,10040,10040,10040,10040,0
20250228,132600,5487250,10040,10040,10040,10040,0
20250228,132500,5487250,10040,10040,10040,10040,0
20250228,132400,5487250,10040,10040,10040,10040,0
20250228,132300,5487250,10040,10040,10040,10040,0
20250228,132200,5487250,10040,10040,10040,10040,0
20250228,132100,5487250,10040,10040,10040,10040,0
20250228,132000,5487250,10040,10040,10040,10040,0
20250228,131900,5487250,10040,10040,10040,10040,0
20250228,131800,5487250,10040,10040,10040,10040,0
20250228,131700,5487250,10040,10040,10040,10040,0
20250228,131600,5487250,10040,10040,10040,10040,0
20250228,131500,5487250,10040,10040,10040,10040,0
20250228,131400,5487250,10040,10040,10040,10040,36
20250228,131300,5125810,10040,10040,10040,10040,0
20250228,131200,5125810,10040,10040,10040,10040,0
20250228,131100,5125810,10040,10040,10040,10040,0
20250228,131000,5125810,10040,10040,10040,10040,0
20250228,130900,5125810,10040,10040,10040,10040,0
20250228,130800,5125810,10040,10040,10040,10040,0
20250228,130700,5125810,10040,10040,10040,10040,0
20250228,130600,5125810,10040,10040,10040,10040,0
20250228,130500,5125810,10040,10040,10040,10040,0
20250228,130400,5125810,10040,10040,10040,10040,0
20250228,130300,5125810,10040,10040,10040,10040,0
20250228,130200,5125810,10040,10040,10040,10040,0
20250228,130100,5125810,10040,10040,10040,10040,0
20250228,130000,5125810,10040,10040,10040,10040,0
20250228,125900,5125810,10040,10040,10040,10040,0
20250228,125800,5125810,10040,10040,10040,10040,0
20250228,125700,5125810,10040,10040,10040,10040,0
20250228,125600,5125810,10040,10040,10040,10040,0
20250228,125500,5125810,10040,10040,10040,10040,0
20250228,125400,5125810,10040,10040,10040,10040,0
20250228,125300,5125810,10040,10040,10040,10040,0
20250228,125200,5125810,10040,10040,10040,10040,0
20250228,125100,5125810,10040,10040,10040,10040,0
20250228,125000,5125810,10040,10040,10040,10040,0
20250228,124900,5125810,10040,10060,10060,10040,10
20250228,124800,5025320,10100,10100,10100,10100,0
20250228,124700,5025320,10100,10100,10100,10100,0
20250228,124600,5025320,10100,10100,10100,10100,0
20250228,124500,5025320,10100,10100,10100,10100,0
20250228,124400,5025320,10100,10100,10100,10100,0
20250228,124300,5025320,10100,10100,10100,10100,0
20250228,124200,5025320,10100,10100,10100,10100,0
20250228,124100,5025320,10100,10100,10100,10100,0
20250228,124000,5025320,10100,10100,10100,10100,0
20250228,123900,5025320,10100,10100,10100,10100,0
20250228,123800,5025320,10100,10100,10100,10100,0
20250228,123700,5025320,10100,10100,10100,10100,0
20250228,123600,5025320,10100,10100,10100,10100,0
20250228,123500,5025320,10100,10100,10100,10100,0
20250228,123400,5025320,10100,10100,10100,10100,0
20250228,123300,5025320,10100,10100,10100,10100,0
20250228,123200,5025320,10100,10100,10100,10100,0
20250228,123100,5025320,10100,10100,10100,10100,0
20250228,123000,5025320,10100,10100,10100,10100,0
20250228,122900,5025320,10100,10100,10100,10100,0
20250228,122800,5025320,10100,10100,10100,10100,0
20250228,122700,5025320,10100,10100,10100,10100,0
20250228,122600,5025320,10100,10100,10100,10100,0
20250228,122500,5025320,10100,10100,10100,10100,0
20250228,122400,5025320,10100,10100,10100,10100,0
20250228,122300,5025320,10100,10100,10100,10100,0
20250228,122200,5025320,10100,10100,10100,10100,0
20250228,122100,5025320,10100,10100,10100,10100,0
20250228,122000,5025320,10100,10100,10100,10100,0
20250228,121900,5025320,10100,10100,10100,10100,0
20250228,121800,5025320,10100,10100,10100,10100,0
20250228,121700,5025320,10100,10100,10100,10100,0
20250228,121600,5025320,10100,10100,10100,10100,0
20250228,121500,5025320,10100,10100,10100,10100,0
20250228,121400,5025320,10100,10100,10100,10100,0
20250228,121300,5025320,10100,10100,10100,10100,0
20250228,121200,5025320,10100,10100,10100,10100,0
20250228,121100,5025320,10100,10100,10100,10100,0
20250228,121000,5025320,10100,10100,10100,10100,0
20250228,120900,5025320,10100,10100,10100,10100,0
20250228,120800,5025320,10100,10100,10100,10100,0
20250228,120700,5025320,10100,10100,10100,10100,0
20250228,120600,5025320,10100,10100,10100,10100,0
20250228,120500,5025320,10100,10100,10100,10100,0
20250228,120400,5025320,10100,10100,10100,10100,0
20250228,120300,5025320,10100,10100,10100,10100,0
20250228,120200,5025320,10100,10100,10100,10100,0
20250228,120100,5025320,10100,10100,10100,10100,0
20250228,120000,5025320,10100,10100,10100,10100,177
20250228,115900,3237620,10100,10100,10100,10100,0
20250228,115800,3237620,10100,10100,10100,10100,0
20250228,115700,3237620,10100,10100,10100,10100,0
20250228,115600,3237620,10100,10100,10100,10100,0
20250228,115500,3237620,10100,10100,10100,10100,0
20250228,115400,3237620,10100,10100,10100,10100,0
20250228,115300,3237620,10100,10100,10100,10100,0
20250228,115200,3237620,10100,10100,10100,10100,0
20250228,115100,3237620,10100,10100,10100,10100,0
20250228,115000,3237620,10100,10100,10100,10100,0
20250228,114900,3237620,10100,10100,10100,10100,0
20250228,114800,3237620,10100,10100,10100,10100,0
20250228,114700,3237620,10100,10100,10100,10100,0
20250228,114600,3237620,10100,10070,10100,10070,23
20250228,114500,3005350,10100,10100,10100,10100,0
20250228,114400,3005350,10100,10100,10100,10100,0
20250228,114300,3005350,10100,10100,10100,10100,0
20250228,114200,3005350,10100,10100,10100,10100,0
20250228,114100,3005350,10100,10100,10100,10100,0
20250228,114000,3005350,10100,10100,10100,10100,0
20250228,113900,3005350,10100,10100,10100,10100,0
20250228,113800,3005350,10100,10100,10100,10100,0
20250228,113700,3005350,10100,10100,10100,10100,0
20250228,113600,3005350,10100,10100,10100,10100,0
20250228,113500,3005350,10100,10100,10100,10100,0
20250228,113400,3005350,10100,10100,10100,10100,0
20250228,113300,3005350,10100,10100,10100,10100,0
20250228,113200,3005350,10100,10100,10100,10100,0
20250228,113100,3005350,10100,10100,10100,10100,0
20250228,113000,3005350,10100,10100,10100,10100,0
20250228,112900,3005350,10100,10100,10100,10100,0
20250228,112800,3005350,10100,10100,10100,10100,0
20250228,112700,3005350,10100,10100,10100,10100,0
20250228,112600,3005350,10100,10100,10100,10100,0
20250228,112500,3005350,10100,10100,10100,10100,0
20250228,112400,3005350,10100,10100,10100,10100,0
20250228,112300,3005350,10100,10100,10100,10100,100
20250228,112200,1995350,10060,10060,10060,10060,0
20250228,112100,1995350,10060,10060,10060,10060,0
20250228,112000,1995350,10060,10060,10060,10060,0
20250228,111900,1995350,10060,10060,10060,10060,0
20250228,111800,1995350,10060,10060,10060,10060,0
20250228,111700,1995350,10060,10060,10060,10060,0
20250228,111600,1995350,10060,10060,10060,10060,0
20250228,111500,1995350,10060,10060,10060,10060,0
20250228,111400,1995350,10060,10060,10060,10060,0
20250228,111300,1995350,10060,10060,10060,10060,0
20250228,111200,1995350,10060,10060,10060,10060,0
20250228,111100,1995350,10060,10060,10060,10060,0
20250228,111000,1995350,10060,10060,10060,10060,0
20250228,110900,1995350,10060,10060,10060,10060,0
20250228,110800,1995350,10060,10060,10060,10060,0
20250228,110700,1995350,10060,10060,10060,10060,0
20250228,110600,1995350,10060,10060,10060,10060,0
20250228,110500,1995350,10060,10060,10060,10060,0
20250228,110400,1995350,10060,10060,10060,10060,0
20250228,110300,1995350,10060,10060,10060,10060,0
20250228,110200,1995350,10060,10060,10060,10060,0
20250228,110100,1995350,10060,10060,10060,10060,0
20250228,110000,1995350,10060,10060,10060,10060,0
20250228,105900,1995350,10060,10060,10060,10060,0
20250228,105800,1995350,10060,10060,10060,10060,0
20250228,105700,1995350,10060,10060,10060,10060,0
20250228,105600,1995350,10060,10060,10060,10060,0
20250228,105500,1995350,10060,10060,10060,10060,0
20250228,105400,1995350,10060,10060,10060,10060,0
20250228,105300,1995350,10060,10060,10060,10060,0
20250228,105200,1995350,10060,10060,10060,10060,0
20250228,105100,1995350,10060,10060,10060,10060,0
20250228,105000,1995350,10060,10060,10060,10060,0
20250228,104900,1995350,10060,10060,10060,10060,0
20250228,104800,1995350,10060,10060,10060,10060,0
20250228,104700,1995350,10060,10060,10060,10060,0
20250228,104600,1995350,10060,10060,10060,10060,0
20250228,104500,1995350,10060,10060,10060,10060,0
20250228,104400,1995350,10060,10060,10060,10060,0
20250228,104300,1995350,10060,10060,10060,10060,0
20250228,104200,1995350,10060,10060,10060,10060,0
20250228,104100,1995350,10060,10070,10070,10060,21
20250228,104000,1783900,10070,10070,10070,10070,0
20250228,103900,1783900,10070,10070,10070,10070,0
20250228,103800,1783900,10070,10070,10070,10070,1
20250228,103700,1773830,10070,10070,10070,10070,4
20250228,103600,1733550,10090,10090,10090,10090,0
20250228,103500,1733550,10090,10090,10090,10090,0
20250228,103400,1733550,10090,10090,10090,10090,0
20250228,103300,1733550,10090,10090,10090,10090,0
20250228,103200,1733550,10090,10090,10090,10090,0
20250228,103100,1733550,10090,10090,10090,10090,0
20250228,103000,1733550,10090,10090,10090,10090,0
20250228,102900,1733550,10090,10090,10090,10090,0
20250228,102800,1733550,10090,10090,10090,10090,0
20250228,102700,1733550,10090,10090,10090,10090,0
20250228,102600,1733550,10090,10090,10090,10090,0
20250228,102500,1733550,10090,10090,10090,10090,0
20250228,102400,1733550,10090,10090,10090,10090,0
20250228,102300,1733550,10090,10090,10090,10090,26
20250228,102200,1471210,10090,10090,10090,10090,0
20250228,102100,1471210,10090,10090,10090,10090,0
20250228,102000,1471210,10090,10090,10090,10090,0
20250228,101900,1471210,10090,10090,10090,10090,1
20250228,101800,1461120,10090,10090,10090,10090,50
20250228,101700,956620,10160,10160,10160,10160,0
20250228,101600,956620,10160,10160,10160,10160,0
20250228,101500,956620,10160,10160,10160,10160,0
20250228,101400,956620,10160,10160,10160,10160,0
20250228,101300,956620,10160,10160,10160,10160,0
20250228,101200,956620,10160,10160,10160,10160,0
20250228,101100,956620,10160,10160,10160,10160,0
20250228,101000,956620,10160,10160,10160,10160,0
20250228,100900,956620,10160,10160,10160,10160,0
20250228,100800,956620,10160,10160,10160,10160,0
20250228,100700,956620,10160,10160,10160,10160,0
20250228,100600,956620,10160,10160,10160,10160,0
20250228,100500,956620,10160,10160,10160,10160,0
20250228,100400,956620,10160,10160,10160,10160,0
20250228,100300,956620,10160,10160,10160,10160,0
20250228,100200,956620,10160,10160,10160,10160,0
20250228,100100,956620,10160,10160,10160,10160,0
20250228,100000,956620,10160,10160,10160,10160,0
20250228,095900,956620,10160,10160,10160,10160,0
20250228,095800,956620,10160,10160,10160,10160,0
20250228,095700,956620,10160,10160,10160,10160,0
20250228,095600,956620,10160,10160,10160,10160,0
20250228,095500,956620,10160,10160,10160,10160,0
20250228,095400,956620,10160,10160,10160,10160,0
20250228,095300,956620,10160,10160,10160,10160,0
20250228,095200,956620,10160,10160,10160,10160,0
20250228,095100,956620,10160,10160,10160,10160,0
20250228,095000,956620,10160,10160,10160,10160,0
20250228,094900,956620,10160,10160,10160,10160,0
20250228,094800,956620,10160,10160,10160,10160,0
20250228,094700,956620,10160,10160,10160,10160,1
20250228,094600,946460,10090,10090,10090,10090,0
20250228,094500,946460,10090,10090,10090,10090,0
20250228,094400,946460,10090,10090,10090,10090,0
20250228,094300,946460,10090,10090,10090,10090,0
20250228,094200,946460,10090,10090,10090,10090,0
20250228,094100,946460,10090,10090,10090,10090,0
20250228,094000,946460,10090,10090,10090,10090,0
20250228,093900,946460,10090,10090,10090,10090,0
20250228,093800,946460,10090,10090,10090,10090,0
20250228,093700,946460,10090,10090,10090,10090,0
20250228,093600,946460,10090,10090,10090,10090,0
20250228,093500,946460,10090,10090,10090,10090,0
20250228,093400,946460,10090,10090,10090,10090,0
20250228,093300,946460,10090,10090,10090,10090,0
20250228,093200,946460,10090,10090,10090,10090,4
20250228,093100,906100,10090,10070,10090,10070,4
20250228,093000,865800,10110,10110,10110,10110,0
20250228,092900,865800,10110,10110,10110,10110,0
20250228,092800,865800,10110,10110,10110,10110,20
20250228,092700,663600,10160,10160,10160,10160,0
20250228,092600,663600,10160,10160,10160,10160,0
20250228,092500,663600,10160,10160,10160,10160,0
20250228,092400,663600,10160,10160,10160,10160,0
20250228,092300,663600,10160,10160,10160,10160,0
20250228,092200,663600,10160,10160,10160,10160,0
20250228,092100,663600,10160,10160,10160,10160,0
20250228,092000,663600,10160,10160,10160,10160,0
20250228,091900,663600,10160,10160,10160,10160,0
20250228,091800,663600,10160,10160,10160,10160,0
20250228,091700,663600,10160,10160,10160,10160,0
20250228,091600,663600,10160,10160,10160,10160,0
20250228,091500,663600,10160,10160,10160,10160,0
20250228,091400,663600,10160,10160,10160,10160,3
20250228,091300,633120,10050,10050,10050,10050,0
20250228,091200,633120,10050,10050,10050,10050,0
20250228,091100,633120,10050,10050,10050,10050,0
20250228,091000,633120,10050,10050,10050,10050,0
20250228,090900,633120,10050,10050,10050,10050,0
20250228,090800,633120,10050,10050,10050,10050,37
20250228,090700,261270,10040,10050,10050,10040,26
20250228,090600,0,10160,10160,10160,10160,0
20250228,090500,0,10160,10160,10160,10160,0
20250228,090400,0,10160,10160,10160,10160,0
20250228,090300,0,10160,10160,10160,10160,0
20250228,090200,0,10160,10160,10160,10160,0
20250228,090100,0,10160,10160,10160,10160,0
20250228,090000,0,10160,10160,10160,10160,0