KissMeData/053260/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193700,39984265,3995,3995,3995,3995,513
20250228,193600,39984265,3995,3995,3995,3995,0
20250228,193500,39984265,3995,3995,3995,3995,0
20250228,193400,39984265,3995,3995,3995,3995,0
20250228,193300,39984265,3995,3995,3995,3995,0
20250228,193200,39984265,3995,3995,3995,3995,0
20250228,193100,39984265,3995,3995,3995,3995,0
20250228,193000,39984265,3995,3995,3995,3995,0
20250228,192900,39984265,3995,3995,3995,3995,0
20250228,192800,39984265,3995,3995,3995,3995,0
20250228,192700,39984265,3995,3995,3995,3995,0
20250228,192600,39984265,3995,3995,3995,3995,0
20250228,192500,39984265,3995,3995,3995,3995,0
20250228,192400,39984265,3995,3995,3995,3995,0
20250228,192300,39984265,3995,3995,3995,3995,0
20250228,192200,39984265,3995,3995,3995,3995,0
20250228,192100,39984265,3995,3995,3995,3995,0
20250228,192000,39984265,3995,3995,3995,3995,0
20250228,191900,39984265,3995,3995,3995,3995,0
20250228,191800,39984265,3995,3995,3995,3995,0
20250228,191700,39984265,3995,3995,3995,3995,0
20250228,191600,39984265,3995,3995,3995,3995,0
20250228,191500,39984265,3995,3995,3995,3995,0
20250228,191400,39984265,3995,3995,3995,3995,0
20250228,191300,39984265,3995,3995,3995,3995,0
20250228,191200,39984265,3995,3995,3995,3995,0
20250228,191100,39984265,3995,3995,3995,3995,0
20250228,191000,39984265,3995,3995,3995,3995,0
20250228,190900,39984265,3995,3995,3995,3995,0
20250228,190800,39984265,3995,3995,3995,3995,0
20250228,190700,39984265,3995,3995,3995,3995,513
20250228,190600,39984265,3995,3995,3995,3995,0
20250228,190500,39984265,3995,3995,3995,3995,0
20250228,190400,39984265,3995,3995,3995,3995,0
20250228,190300,39984265,3995,3995,3995,3995,0
20250228,190200,39984265,3995,3995,3995,3995,0
20250228,190100,39984265,3995,3995,3995,3995,0
20250228,190000,39984265,3995,3995,3995,3995,0
20250228,185900,39984265,3995,3995,3995,3995,0
20250228,185800,39984265,3995,3995,3995,3995,0
20250228,185700,39984265,3995,3995,3995,3995,0
20250228,185600,39984265,3995,3995,3995,3995,0
20250228,185500,39984265,3995,3995,3995,3995,0
20250228,185400,39984265,3995,3995,3995,3995,0
20250228,185300,39984265,3995,3995,3995,3995,0
20250228,185200,39984265,3995,3995,3995,3995,0
20250228,185100,39984265,3995,3995,3995,3995,0
20250228,185000,39984265,3995,3995,3995,3995,0
20250228,184900,39984265,3995,3995,3995,3995,0
20250228,184800,39984265,3995,3995,3995,3995,0
20250228,184700,39984265,3995,3995,3995,3995,0
20250228,184600,39984265,3995,3995,3995,3995,0
20250228,184500,39984265,3995,3995,3995,3995,0
20250228,184400,39984265,3995,3995,3995,3995,0
20250228,184300,39984265,3995,3995,3995,3995,0
20250228,184200,39984265,3995,3995,3995,3995,0
20250228,184100,39984265,3995,3995,3995,3995,0
20250228,184000,39984265,3995,3995,3995,3995,0
20250228,183900,39984265,3995,3995,3995,3995,0
20250228,183800,39984265,3995,3995,3995,3995,0
20250228,183700,39984265,3995,3995,3995,3995,513
20250228,183600,39984265,3995,3995,3995,3995,0
20250228,183500,39984265,3995,3995,3995,3995,0
20250228,183400,39984265,3995,3995,3995,3995,0
20250228,183300,39984265,3995,3995,3995,3995,0
20250228,183200,39984265,3995,3995,3995,3995,0
20250228,183100,39984265,3995,3995,3995,3995,0
20250228,183000,39984265,3995,3995,3995,3995,0
20250228,182900,39984265,3995,3995,3995,3995,0
20250228,182800,39984265,3995,3995,3995,3995,0
20250228,182700,39984265,3995,3995,3995,3995,0
20250228,182600,39984265,3995,3995,3995,3995,0
20250228,182500,39984265,3995,3995,3995,3995,0
20250228,182400,39984265,3995,3995,3995,3995,0
20250228,182300,39984265,3995,3995,3995,3995,0
20250228,182200,39984265,3995,3995,3995,3995,0
20250228,182100,39984265,3995,3995,3995,3995,0
20250228,182000,39984265,3995,3995,3995,3995,0
20250228,181900,39984265,3995,3995,3995,3995,0
20250228,181800,39984265,3995,3995,3995,3995,0
20250228,181700,39984265,3995,3995,3995,3995,0
20250228,181600,39984265,3995,3995,3995,3995,0
20250228,181500,39984265,3995,3995,3995,3995,0
20250228,181400,39984265,3995,3995,3995,3995,0
20250228,181300,39984265,3995,3995,3995,3995,0
20250228,181200,39984265,3995,3995,3995,3995,0
20250228,181100,39984265,3995,3995,3995,3995,0
20250228,181000,39984265,3995,3995,3995,3995,0
20250228,180900,39984265,3995,3995,3995,3995,0
20250228,180800,39984265,3995,3995,3995,3995,0
20250228,180700,39984265,3995,3995,3995,3995,513
20250228,180600,39984265,3995,3995,3995,3995,0
20250228,180500,39984265,3995,3995,3995,3995,0
20250228,180400,39984265,3995,3995,3995,3995,0
20250228,180300,39984265,3995,3995,3995,3995,0
20250228,180200,39984265,3995,3995,3995,3995,0
20250228,180100,39984265,3995,3995,3995,3995,0
20250228,180000,39984265,3995,3995,3995,3995,0
20250228,175900,39984265,3995,3995,3995,3995,0
20250228,175800,39984265,3995,3995,3995,3995,0
20250228,175700,39984265,3995,3995,3995,3995,0
20250228,175600,39984265,3995,3995,3995,3995,0
20250228,175500,39984265,3995,3995,3995,3995,0
20250228,175400,39984265,3995,3995,3995,3995,0
20250228,175300,39984265,3995,3995,3995,3995,0
20250228,175200,39984265,3995,3995,3995,3995,0
20250228,175100,39984265,3995,3995,3995,3995,0
20250228,175000,39984265,3995,3995,3995,3995,0
20250228,174900,39984265,3995,3995,3995,3995,0
20250228,174800,39984265,3995,3995,3995,3995,0
20250228,174700,39984265,3995,3995,3995,3995,0
20250228,174600,39984265,3995,3995,3995,3995,0
20250228,174500,39984265,3995,3995,3995,3995,0
20250228,174400,39984265,3995,3995,3995,3995,0
20250228,174300,39984265,3995,3995,3995,3995,0
20250228,174200,39984265,3995,3995,3995,3995,0
20250228,174100,39984265,3995,3995,3995,3995,0
20250228,174000,39984265,3995,3995,3995,3995,0
20250228,173900,39984265,3995,3995,3995,3995,0
20250228,173800,39984265,3995,3995,3995,3995,0
20250228,173700,39984265,3995,3995,3995,3995,513
20250228,173600,39984265,3995,3995,3995,3995,0
20250228,173500,39984265,3995,3995,3995,3995,0
20250228,173400,39984265,3995,3995,3995,3995,0
20250228,173300,39984265,3995,3995,3995,3995,0
20250228,173200,39984265,3995,3995,3995,3995,0
20250228,173100,39984265,3995,3995,3995,3995,0
20250228,173000,39984265,3995,3995,3995,3995,0
20250228,172900,39984265,3995,3995,3995,3995,0
20250228,172800,39984265,3995,3995,3995,3995,0
20250228,172700,39984265,3995,3995,3995,3995,0
20250228,172600,39984265,3995,3995,3995,3995,0
20250228,172500,39984265,3995,3995,3995,3995,0
20250228,172400,39984265,3995,3995,3995,3995,0
20250228,172300,39984265,3995,3995,3995,3995,0
20250228,172200,39984265,3995,3995,3995,3995,0
20250228,172100,39984265,3995,3995,3995,3995,0
20250228,172000,39984265,3995,3995,3995,3995,0
20250228,171900,39984265,3995,3995,3995,3995,0
20250228,171800,39984265,3995,3995,3995,3995,0
20250228,171700,39984265,3995,3995,3995,3995,0
20250228,171600,39984265,3995,3995,3995,3995,0
20250228,171500,39984265,3995,3995,3995,3995,0
20250228,171400,39984265,3995,3995,3995,3995,0
20250228,171300,39984265,3995,3995,3995,3995,0
20250228,171200,39984265,3995,3995,3995,3995,0
20250228,171100,39984265,3995,3995,3995,3995,0
20250228,171000,39984265,3995,3995,3995,3995,0
20250228,170900,39984265,3995,3995,3995,3995,0
20250228,170800,39984265,3995,3995,3995,3995,0
20250228,170700,39984265,3995,3995,3995,3995,513
20250228,170600,39984265,3995,3995,3995,3995,0
20250228,170500,39984265,3995,3995,3995,3995,0
20250228,170400,39984265,3995,3995,3995,3995,0
20250228,170300,39984265,3995,3995,3995,3995,0
20250228,170200,39984265,3995,3995,3995,3995,0
20250228,170100,39984265,3995,3995,3995,3995,0
20250228,170000,39984265,3995,3995,3995,3995,0
20250228,165900,39984265,3995,3995,3995,3995,0
20250228,165800,39984265,3995,3995,3995,3995,0
20250228,165700,39984265,3995,3995,3995,3995,0
20250228,165600,39984265,3995,3995,3995,3995,0
20250228,165500,39984265,3995,3995,3995,3995,0
20250228,165400,39984265,3995,3995,3995,3995,0
20250228,165300,39984265,3995,3995,3995,3995,0
20250228,165200,39984265,3995,3995,3995,3995,0
20250228,165100,39984265,3995,3995,3995,3995,0
20250228,165000,39984265,3995,3995,3995,3995,0
20250228,164900,39984265,3995,3995,3995,3995,0
20250228,164800,39984265,3995,3995,3995,3995,0
20250228,164700,39984265,3995,3995,3995,3995,0
20250228,164600,39984265,3995,3995,3995,3995,0
20250228,164500,39984265,3995,3995,3995,3995,0
20250228,164400,39984265,3995,3995,3995,3995,0
20250228,164300,39984265,3995,3995,3995,3995,0
20250228,164200,39984265,3995,3995,3995,3995,0
20250228,164100,39984265,3995,3995,3995,3995,0
20250228,164000,39984265,3995,3995,3995,3995,0
20250228,163900,39984265,3995,3995,3995,3995,0
20250228,163800,39984265,3995,3995,3995,3995,0
20250228,163700,39984265,3995,3995,3995,3995,513
20250228,163600,39984265,3995,3995,3995,3995,0
20250228,163500,39984265,3995,3995,3995,3995,0
20250228,163400,39984265,3995,3995,3995,3995,0
20250228,163300,39984265,3995,3995,3995,3995,0
20250228,163200,39984265,3995,3995,3995,3995,0
20250228,163100,39984265,3995,3995,3995,3995,0
20250228,163000,39984265,3995,3995,3995,3995,0
20250228,162900,39984265,3995,3995,3995,3995,0
20250228,162800,39984265,3995,3995,3995,3995,0
20250228,162700,39984265,3995,3995,3995,3995,0
20250228,162600,39984265,3995,3995,3995,3995,0
20250228,162500,39984265,3995,3995,3995,3995,0
20250228,162400,39984265,3995,3995,3995,3995,0
20250228,162300,39984265,3995,3995,3995,3995,0
20250228,162200,39984265,3995,3995,3995,3995,0
20250228,162100,39984265,3995,3995,3995,3995,0
20250228,162000,39984265,3995,3995,3995,3995,0
20250228,161900,39984265,3995,3995,3995,3995,0
20250228,161800,39984265,3995,3995,3995,3995,0
20250228,161700,39984265,3995,3995,3995,3995,0
20250228,161600,39984265,3995,3995,3995,3995,0
20250228,161500,39984265,3995,3995,3995,3995,0
20250228,161400,39984265,3995,3995,3995,3995,0
20250228,161300,39984265,3995,3995,3995,3995,0
20250228,161200,39984265,3995,3995,3995,3995,0
20250228,161100,39984265,3995,3995,3995,3995,0
20250228,161000,39984265,3995,3995,3995,3995,0
20250228,160900,39984265,3995,3995,3995,3995,0
20250228,160800,39984265,3995,3995,3995,3995,0
20250228,160700,39984265,3995,3995,3995,3995,513
20250228,160600,39984265,3995,3995,3995,3995,0
20250228,160500,39984265,3995,3995,3995,3995,0
20250228,160400,39984265,3995,3995,3995,3995,0
20250228,160300,39984265,3995,3995,3995,3995,0
20250228,160200,39984265,3995,3995,3995,3995,0
20250228,160100,39984265,3995,3995,3995,3995,0
20250228,160000,39984265,3995,3995,3995,3995,0
20250228,155900,39984265,3995,3995,3995,3995,0
20250228,155800,39984265,3995,3995,3995,3995,0
20250228,155700,39984265,3995,3995,3995,3995,0
20250228,155600,39984265,3995,3995,3995,3995,0
20250228,155500,39984265,3995,3995,3995,3995,0
20250228,155400,39984265,3995,3995,3995,3995,0
20250228,155300,39984265,3995,3995,3995,3995,0
20250228,155200,39984265,3995,3995,3995,3995,0
20250228,155100,39984265,3995,3995,3995,3995,0
20250228,155000,39984265,3995,3995,3995,3995,0
20250228,154900,39984265,3995,3995,3995,3995,0
20250228,154800,39984265,3995,3995,3995,3995,0
20250228,154700,39984265,3995,3995,3995,3995,0
20250228,154600,39984265,3995,3995,3995,3995,0
20250228,154500,39984265,3995,3995,3995,3995,0
20250228,154400,39984265,3995,3995,3995,3995,0
20250228,154300,39984265,3995,3995,3995,3995,0
20250228,154200,39984265,3995,3995,3995,3995,0
20250228,154100,39984265,3995,3995,3995,3995,0
20250228,154000,39984265,3995,3995,3995,3995,0
20250228,153900,39984265,3995,3995,3995,3995,0
20250228,153800,39984265,3995,3995,3995,3995,0
20250228,153700,39984265,3995,3995,3995,3995,513
20250228,153600,39984265,3995,3995,3995,3995,0
20250228,153500,39984265,3995,3995,3995,3995,0
20250228,153400,39984265,3995,3995,3995,3995,0
20250228,153300,39984265,3995,3995,3995,3995,0
20250228,153200,39984265,3995,3995,3995,3995,0
20250228,153100,39984265,3995,3995,3995,3995,0
20250228,153000,39984265,3995,3995,3995,3995,513
20250228,152900,37934830,3995,3995,3995,3995,0
20250228,152800,37934830,3995,3995,3995,3995,0
20250228,152700,37934830,3995,3995,3995,3995,0
20250228,152600,37934830,3995,3995,3995,3995,0
20250228,152500,37934830,3995,3995,3995,3995,0
20250228,152400,37934830,3995,3995,3995,3995,0
20250228,152300,37934830,3995,3995,3995,3995,0
20250228,152200,37934830,3995,3995,3995,3995,0
20250228,152100,37934830,3995,3995,3995,3995,0
20250228,152000,37934830,3995,3995,3995,3995,0
20250228,151900,37934830,3995,3995,3995,3995,0
20250228,151800,37934830,3995,3995,3995,3995,0
20250228,151700,37934830,3995,3995,3995,3995,0
20250228,151600,37934830,3995,3995,3995,3995,0
20250228,151500,37934830,3995,3995,3995,3995,0
20250228,151400,37934830,3995,3995,3995,3995,0
20250228,151300,37934830,3995,3995,3995,3995,0
20250228,151200,37934830,3995,3995,3995,3995,0
20250228,151100,37934830,3995,3995,3995,3995,5
20250228,151000,37914855,3975,3975,3975,3975,387
20250228,150900,36376530,3975,3975,3975,3975,0
20250228,150800,36376530,3975,3975,3975,3975,0
20250228,150700,36376530,3975,3975,3975,3975,2
20250228,150600,36368580,3975,3975,3975,3975,0
20250228,150500,36368580,3975,3975,3975,3975,0
20250228,150400,36368580,3975,3975,3975,3975,0
20250228,150300,36368580,3975,3975,3975,3975,0
20250228,150200,36368580,3975,3975,3975,3975,1
20250228,150100,36364605,3975,3975,3975,3975,0
20250228,150000,36364605,3975,3975,3975,3975,0
20250228,145900,36364605,3975,3975,3975,3975,0
20250228,145800,36364605,3975,3975,3975,3975,0
20250228,145700,36364605,3975,3975,3975,3975,0
20250228,145600,36364605,3975,3975,3975,3975,0
20250228,145500,36364605,3975,4000,4000,3975,441
20250228,145400,34611360,3995,3995,3995,3995,0
20250228,145300,34611360,3995,3995,3995,3995,0
20250228,145200,34611360,3995,3995,3995,3995,1
20250228,145100,34607365,3985,3985,3985,3985,0
20250228,145000,34607365,3985,3985,3985,3985,0
20250228,144900,34607365,3985,3985,3985,3985,15
20250228,144800,34547590,3990,3990,3990,3990,1
20250228,144700,34543600,3995,3995,3995,3995,0
20250228,144600,34543600,3995,3995,3995,3995,0
20250228,144500,34543600,3995,3995,3995,3995,0
20250228,144400,34543600,3995,3995,3995,3995,0
20250228,144300,34543600,3995,3995,3995,3995,0
20250228,144200,34543600,3995,3995,3995,3995,0
20250228,144100,34543600,3995,3995,3995,3995,10
20250228,144000,34503650,3995,3995,3995,3995,0
20250228,143900,34503650,3995,3995,3995,3995,0
20250228,143800,34503650,3995,3995,3995,3995,0
20250228,143700,34503650,3995,3995,3995,3995,0
20250228,143600,34503650,3995,3995,3995,3995,0
20250228,143500,34503650,3995,3995,3995,3995,0
20250228,143400,34503650,3995,3995,3995,3995,0
20250228,143300,34503650,3995,3995,3995,3995,1
20250228,143200,34499655,3980,3980,3980,3980,0
20250228,143100,34499655,3980,3980,3980,3980,0
20250228,143000,34499655,3980,3980,3980,3980,0
20250228,142900,34499655,3980,3980,3980,3980,0
20250228,142800,34499655,3980,3980,3980,3980,1
20250228,142700,34495675,3980,3980,3980,3980,0
20250228,142600,34495675,3980,3980,3980,3980,0
20250228,142500,34495675,3980,3980,3980,3980,0
20250228,142400,34495675,3980,3980,3980,3980,0
20250228,142300,34495675,3980,3980,3980,3980,5
20250228,142200,34475775,3980,3980,3980,3980,0
20250228,142100,34475775,3980,3980,3980,3980,0
20250228,142000,34475775,3980,3980,3980,3980,0
20250228,141900,34475775,3980,3980,3980,3980,0
20250228,141800,34475775,3980,3980,3980,3980,0
20250228,141700,34475775,3980,3980,3980,3980,0
20250228,141600,34475775,3980,3980,3980,3980,0
20250228,141500,34475775,3980,3980,3980,3980,0
20250228,141400,34475775,3980,3980,3980,3980,0
20250228,141300,34475775,3980,3980,3980,3980,0
20250228,141200,34475775,3980,3980,3980,3980,0
20250228,141100,34475775,3980,3980,3980,3980,0
20250228,141000,34475775,3980,3980,3980,3980,2
20250228,140900,34467815,3980,3980,3980,3980,8
20250228,140800,34435975,3980,3980,3980,3980,1
20250228,140700,34431995,4000,4000,4000,4000,0
20250228,140600,34431995,4000,4000,4000,4000,0
20250228,140500,34431995,4000,4000,4000,4000,0
20250228,140400,34431995,4000,4000,4000,4000,0
20250228,140300,34431995,4000,4000,4000,4000,0
20250228,140200,34431995,4000,4000,4000,4000,0
20250228,140100,34431995,4000,4000,4000,4000,0
20250228,140000,34431995,4000,4000,4000,4000,0
20250228,135900,34431995,4000,4000,4000,4000,0
20250228,135800,34431995,4000,4000,4000,4000,0
20250228,135700,34431995,4000,4000,4000,4000,0
20250228,135600,34431995,4000,4000,4000,4000,0
20250228,135500,34431995,4000,4000,4000,4000,0
20250228,135400,34431995,4000,4000,4000,4000,0
20250228,135300,34431995,4000,4000,4000,4000,0
20250228,135200,34431995,4000,4000,4000,4000,0
20250228,135100,34431995,4000,4000,4000,4000,0
20250228,135000,34431995,4000,4000,4000,4000,0
20250228,134900,34431995,4000,4000,4000,4000,0
20250228,134800,34431995,4000,4000,4000,4000,0
20250228,134700,34431995,4000,4000,4000,4000,0
20250228,134600,34431995,4000,4000,4000,4000,0
20250228,134500,34431995,4000,4000,4000,4000,0
20250228,134400,34431995,4000,4000,4000,4000,0
20250228,134300,34431995,4000,4000,4000,4000,0
20250228,134200,34431995,4000,4000,4000,4000,0
20250228,134100,34431995,4000,4000,4000,4000,0
20250228,134000,34431995,4000,3995,4000,3995,530
20250228,133900,32313120,4000,4000,4000,4000,0
20250228,133800,32313120,4000,4000,4000,4000,0
20250228,133700,32313120,4000,4000,4000,4000,0
20250228,133600,32313120,4000,4000,4000,4000,0
20250228,133500,32313120,4000,4000,4000,4000,10
20250228,133400,32273120,4000,4000,4000,4000,0
20250228,133300,32273120,4000,4000,4000,4000,0
20250228,133200,32273120,4000,4000,4000,4000,0
20250228,133100,32273120,4000,4000,4000,4000,0
20250228,133000,32273120,4000,4000,4000,4000,0
20250228,132900,32273120,4000,4000,4000,4000,0
20250228,132800,32273120,4000,4000,4000,4000,0
20250228,132700,32273120,4000,4000,4000,4000,0
20250228,132600,32273120,4000,4000,4000,4000,0
20250228,132500,32273120,4000,4000,4000,4000,0
20250228,132400,32273120,4000,4000,4000,4000,136
20250228,132300,31729120,4000,4000,4000,4000,0
20250228,132200,31729120,4000,4000,4000,4000,200
20250228,132100,30929120,4000,4000,4000,4000,0
20250228,132000,30929120,4000,4000,4000,4000,0
20250228,131900,30929120,4000,4000,4000,4000,0
20250228,131800,30929120,4000,4000,4000,4000,0
20250228,131700,30929120,4000,4000,4000,4000,0
20250228,131600,30929120,4000,4000,4000,4000,0
20250228,131500,30929120,4000,4000,4000,4000,166
20250228,131400,30265120,4000,4000,4000,4000,0
20250228,131300,30265120,4000,4000,4000,4000,1
20250228,131200,30261120,4000,4000,4000,4000,0
20250228,131100,30261120,4000,4000,4000,4000,1
20250228,131000,30257120,3980,3980,3980,3980,0
20250228,130900,30257120,3980,3980,3980,3980,0
20250228,130800,30257120,3980,3980,3980,3980,0
20250228,130700,30257120,3980,3980,3980,3980,0
20250228,130600,30257120,3980,3980,3980,3980,0
20250228,130500,30257120,3980,3980,3980,3980,0
20250228,130400,30257120,3980,4000,4000,3980,10
20250228,130300,30217290,4005,4005,4005,4005,125
20250228,130200,29716665,4005,4005,4005,4005,0
20250228,130100,29716665,4005,4005,4005,4005,0
20250228,130000,29716665,4005,4005,4005,4005,0
20250228,125900,29716665,4005,4005,4005,4005,50
20250228,125800,29516415,4010,4010,4010,4010,0
20250228,125700,29516415,4010,4010,4010,4010,0
20250228,125600,29516415,4010,4010,4010,4010,0
20250228,125500,29516415,4010,4010,4010,4010,0
20250228,125400,29516415,4010,4005,4010,4005,23
20250228,125300,29424295,4005,4000,4005,4000,776
20250228,125200,26318815,4000,3975,4000,3975,590
20250228,125100,23967150,3975,3975,3975,3975,0
20250228,125000,23967150,3975,3975,3975,3975,1
20250228,124900,23963175,3975,3975,3975,3975,0
20250228,124800,23963175,3975,3975,3975,3975,0
20250228,124700,23963175,3975,3975,3975,3975,0
20250228,124600,23963175,3975,3975,3975,3975,0
20250228,124500,23963175,3975,3975,3975,3975,0
20250228,124400,23963175,3975,3975,3975,3975,0
20250228,124300,23963175,3975,3975,3975,3975,4
20250228,124200,23947275,3975,3975,3975,3975,0
20250228,124100,23947275,3975,3975,3975,3975,0
20250228,124000,23947275,3975,3975,3975,3975,0
20250228,123900,23947275,3975,3975,3975,3975,1
20250228,123800,23943300,3970,3970,3970,3970,0
20250228,123700,23943300,3970,3970,3970,3970,900
20250228,123600,20370300,3975,3975,3975,3975,0
20250228,123500,20370300,3975,3975,3975,3975,0
20250228,123400,20370300,3975,3975,3975,3975,0
20250228,123300,20370300,3975,3975,3975,3975,300
20250228,123200,19177800,3975,3975,3975,3975,0
20250228,123100,19177800,3975,3975,3975,3975,0
20250228,123000,19177800,3975,3975,3975,3975,1
20250228,122900,19173825,3970,3970,3970,3970,0
20250228,122800,19173825,3970,3970,3970,3970,0
20250228,122700,19173825,3970,3970,3970,3970,0
20250228,122600,19173825,3970,3970,3970,3970,0
20250228,122500,19173825,3970,3970,3970,3970,0
20250228,122400,19173825,3970,3970,3970,3970,0
20250228,122300,19173825,3970,3970,3970,3970,9
20250228,122200,19138095,3970,3970,3970,3970,0
20250228,122100,19138095,3970,3970,3970,3970,0
20250228,122000,19138095,3970,3970,3970,3970,0
20250228,121900,19138095,3970,3970,3970,3970,0
20250228,121800,19138095,3970,3970,3970,3970,1
20250228,121700,19134125,3960,3960,3960,3960,0
20250228,121600,19134125,3960,3960,3960,3960,0
20250228,121500,19134125,3960,3960,3960,3960,0
20250228,121400,19134125,3960,3960,3960,3960,0
20250228,121300,19134125,3960,3960,3960,3960,0
20250228,121200,19134125,3960,3960,3960,3960,0
20250228,121100,19134125,3960,3960,3960,3960,0
20250228,121000,19134125,3960,3960,3960,3960,0
20250228,120900,19134125,3960,3960,3960,3960,0
20250228,120800,19134125,3960,3960,3960,3960,0
20250228,120700,19134125,3960,3960,3960,3960,0
20250228,120600,19134125,3960,3960,3960,3960,0
20250228,120500,19134125,3960,3960,3960,3960,0
20250228,120400,19134125,3960,3960,3960,3960,0
20250228,120300,19134125,3960,3960,3960,3960,0
20250228,120200,19134125,3960,3960,3960,3960,0
20250228,120100,19134125,3960,3960,3960,3960,100
20250228,120000,18738125,3955,3955,3955,3955,0
20250228,115900,18738125,3955,3955,3955,3955,0
20250228,115800,18738125,3955,3955,3955,3955,0
20250228,115700,18738125,3955,3955,3955,3955,0
20250228,115600,18738125,3955,3955,3955,3955,0
20250228,115500,18738125,3955,3955,3955,3955,1
20250228,115400,18734170,3965,3965,3965,3965,0
20250228,115300,18734170,3965,3965,3965,3965,0
20250228,115200,18734170,3965,3965,3965,3965,0
20250228,115100,18734170,3965,3965,3965,3965,0
20250228,115000,18734170,3965,3965,3965,3965,0
20250228,114900,18734170,3965,3965,3965,3965,0
20250228,114800,18734170,3965,3965,3965,3965,0
20250228,114700,18734170,3965,3965,3965,3965,0
20250228,114600,18734170,3965,3965,3965,3965,0
20250228,114500,18734170,3965,3965,3965,3965,0
20250228,114400,18734170,3965,3965,3965,3965,0
20250228,114300,18734170,3965,3965,3965,3965,1
20250228,114200,18730205,3970,3970,3970,3970,0
20250228,114100,18730205,3970,3970,3970,3970,0
20250228,114000,18730205,3970,3970,3970,3970,0
20250228,113900,18730205,3970,3970,3970,3970,0
20250228,113800,18730205,3970,3970,3970,3970,0
20250228,113700,18730205,3970,3970,3970,3970,0
20250228,113600,18730205,3970,3970,3970,3970,0
20250228,113500,18730205,3970,3970,3970,3970,0
20250228,113400,18730205,3970,3970,3970,3970,0
20250228,113300,18730205,3970,3970,3970,3970,0
20250228,113200,18730205,3970,3970,3970,3970,0
20250228,113100,18730205,3970,3970,3970,3970,0
20250228,113000,18730205,3970,3970,3970,3970,0
20250228,112900,18730205,3970,3970,3970,3970,0
20250228,112800,18730205,3970,3970,3970,3970,0
20250228,112700,18730205,3970,3970,3970,3970,0
20250228,112600,18730205,3970,3970,3970,3970,0
20250228,112500,18730205,3970,3970,3970,3970,0
20250228,112400,18730205,3970,3970,3970,3970,0
20250228,112300,18730205,3970,3970,3970,3970,0
20250228,112200,18730205,3970,3970,3970,3970,0
20250228,112100,18730205,3970,3970,3970,3970,0
20250228,112000,18730205,3970,3970,3970,3970,0
20250228,111900,18730205,3970,3970,3970,3970,0
20250228,111800,18730205,3970,3970,3970,3970,0
20250228,111700,18730205,3970,3970,3970,3970,42
20250228,111600,18563465,3970,3970,3970,3970,1
20250228,111500,18559495,3950,3950,3950,3950,0
20250228,111400,18559495,3950,3950,3950,3950,0
20250228,111300,18559495,3950,3950,3950,3950,0
20250228,111200,18559495,3950,3950,3950,3950,0
20250228,111100,18559495,3950,3950,3950,3950,0
20250228,111000,18559495,3950,3950,3950,3950,0
20250228,110900,18559495,3950,3950,3950,3950,0
20250228,110800,18559495,3950,3950,3950,3950,0
20250228,110700,18559495,3950,3950,3950,3950,0
20250228,110600,18559495,3950,3950,3950,3950,0
20250228,110500,18559495,3950,3950,3950,3950,0
20250228,110400,18559495,3950,3950,3950,3950,0
20250228,110300,18559495,3950,3950,3950,3950,0
20250228,110200,18559495,3950,3950,3950,3950,0
20250228,110100,18559495,3950,3950,3950,3950,0
20250228,110000,18559495,3950,3950,3950,3950,59
20250228,105900,18326445,3950,3950,3950,3950,0
20250228,105800,18326445,3950,3950,3950,3950,0
20250228,105700,18326445,3950,3950,3950,3950,0
20250228,105600,18326445,3950,3950,3950,3950,0
20250228,105500,18326445,3950,3950,3950,3950,5
20250228,105400,18306695,3930,3930,3930,3930,0
20250228,105300,18306695,3930,3940,3940,3930,740
20250228,105200,15397845,3940,3940,3940,3940,0
20250228,105100,15397845,3940,3945,3945,3940,331
20250228,105000,14092680,3950,3950,3950,3950,0
20250228,104900,14092680,3950,3950,3950,3950,0
20250228,104800,14092680,3950,3950,3950,3950,0
20250228,104700,14092680,3950,3950,3950,3950,0
20250228,104600,14092680,3950,3950,3950,3950,1
20250228,104500,14088730,3950,3950,3950,3950,2
20250228,104400,14080830,3950,3950,3950,3950,0
20250228,104300,14080830,3950,3950,3950,3950,0
20250228,104200,14080830,3950,3950,3950,3950,0
20250228,104100,14080830,3950,3950,3950,3950,0
20250228,104000,14080830,3950,3950,3950,3950,260
20250228,103900,13053830,3950,3950,3950,3950,209
20250228,103800,12228280,3945,3965,3965,3945,20
20250228,103700,12149290,3990,3990,3990,3990,0
20250228,103600,12149290,3990,3990,3990,3990,0
20250228,103500,12149290,3990,3990,3990,3990,0
20250228,103400,12149290,3990,3990,3990,3990,0
20250228,103300,12149290,3990,3990,3990,3990,0
20250228,103200,12149290,3990,4000,4000,3990,21
20250228,103100,12065300,4005,4005,4005,4005,0
20250228,103000,12065300,4005,4000,4005,4000,372
20250228,102900,10577295,4000,4000,4000,4000,60
20250228,102800,10337295,4000,4000,4010,4000,43
20250228,102700,10165145,4000,3995,4000,3995,60
20250228,102600,9925245,3990,3990,3990,3990,4
20250228,102500,9909285,3990,3990,3990,3990,34
20250228,102400,9773625,3990,3990,3990,3990,41
20250228,102300,9610035,3985,3985,3985,3985,0
20250228,102200,9610035,3985,3985,3985,3985,10
20250228,102100,9570185,3980,3980,3980,3980,86
20250228,102000,9227905,3980,3980,3980,3980,0
20250228,101900,9227905,3980,3980,3980,3980,0
20250228,101800,9227905,3980,3980,3980,3980,0
20250228,101700,9227905,3980,3980,3980,3980,0
20250228,101600,9227905,3980,3980,3980,3980,100
20250228,101500,8829905,3980,3980,3980,3980,0
20250228,101400,8829905,3980,3980,3980,3980,0
20250228,101300,8829905,3980,3980,3980,3980,0
20250228,101200,8829905,3980,3980,3980,3980,0
20250228,101100,8829905,3980,3980,3980,3980,0
20250228,101000,8829905,3980,3980,3980,3980,0
20250228,100900,8829905,3980,3980,3980,3980,0
20250228,100800,8829905,3980,3980,3980,3980,0
20250228,100700,8829905,3980,3980,3980,3980,0
20250228,100600,8829905,3980,3980,3980,3980,0
20250228,100500,8829905,3980,3980,3980,3980,1
20250228,100400,8825925,3975,3975,3975,3975,1
20250228,100300,8821950,3980,3980,3980,3980,0
20250228,100200,8821950,3980,3980,3980,3980,0
20250228,100100,8821950,3980,3980,3980,3980,0
20250228,100000,8821950,3980,3980,3980,3980,0
20250228,095900,8821950,3980,3980,3980,3980,0
20250228,095800,8821950,3980,3980,3980,3980,0
20250228,095700,8821950,3980,3980,3980,3980,0
20250228,095600,8821950,3980,3955,3980,3955,12
20250228,095500,8774445,3955,3955,3955,3955,0
20250228,095400,8774445,3955,3955,3955,3955,0
20250228,095300,8774445,3955,3955,3955,3955,0
20250228,095200,8774445,3955,3955,3955,3955,305
20250228,095100,7568170,3955,3955,3955,3955,4
20250228,095000,7552350,3950,3945,3950,3945,106
20250228,094900,7133780,3945,3945,3945,3945,1
20250228,094800,7129835,3945,3945,3945,3945,0
20250228,094700,7129835,3945,3945,3945,3945,10
20250228,094600,7090385,3945,3945,3945,3945,0
20250228,094500,7090385,3945,3945,3945,3945,0
20250228,094400,7090385,3945,3945,3945,3945,0
20250228,094300,7090385,3945,3945,3945,3945,0
20250228,094200,7090385,3945,3945,3945,3945,5
20250228,094100,7070660,3945,3945,3945,3945,0
20250228,094000,7070660,3945,3945,3945,3945,0
20250228,093900,7070660,3945,3945,3945,3945,11
20250228,093800,7027265,3945,3945,3945,3945,0
20250228,093700,7027265,3945,3945,3945,3945,0
20250228,093600,7027265,3945,3945,3945,3945,0
20250228,093500,7027265,3945,3945,3945,3945,0
20250228,093400,7027265,3945,3945,3945,3945,0
20250228,093300,7027265,3945,3945,3945,3945,0
20250228,093200,7027265,3945,3945,3945,3945,1
20250228,093100,7023320,3925,3925,3925,3925,0
20250228,093000,7023320,3925,3925,3925,3925,0
20250228,092900,7023320,3925,3925,3925,3925,0
20250228,092800,7023320,3925,3930,3930,3925,288
20250228,092700,5892730,3930,3930,3930,3930,0
20250228,092600,5892730,3930,3930,3930,3930,0
20250228,092500,5892730,3930,3930,3930,3930,10
20250228,092400,5853430,3925,3925,3925,3925,0
20250228,092300,5853430,3925,3925,3925,3925,0
20250228,092200,5853430,3925,3925,3925,3925,0
20250228,092100,5853430,3925,3925,3925,3925,0
20250228,092000,5853430,3925,3925,3925,3925,0
20250228,091900,5853430,3925,3925,3925,3925,0
20250228,091800,5853430,3925,3925,3925,3925,0
20250228,091700,5853430,3925,3925,3925,3925,0
20250228,091600,5853430,3925,3925,3925,3925,0
20250228,091500,5853430,3925,3925,3925,3925,0
20250228,091400,5853430,3925,3945,3945,3925,8
20250228,091300,5821930,3945,3945,3945,3945,0
20250228,091200,5821930,3945,3945,3945,3945,0
20250228,091100,5821930,3945,3945,3945,3945,26
20250228,091000,5719360,3945,3920,3945,3915,91
20250228,090900,5362785,3915,3915,3915,3915,35
20250228,090800,5225760,3940,3940,3940,3940,1
20250228,090700,5221820,3940,3940,3940,3940,10
20250228,090600,5182420,3910,3910,3910,3910,30
20250228,090500,5065120,3910,3915,3915,3910,100
20250228,090400,4674115,3920,3930,3930,3920,548
20250228,090300,2525835,3950,3955,3955,3950,67
20250228,090200,2261160,3960,3960,3960,3960,0
20250228,090100,2261160,3960,3960,3960,3960,0
20250228,090000,2261160,3960,3960,3960,3960,571