KissMeData/064850/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194500,188716260,7030,7030,7030,7030,478
20250228,194400,188716260,7030,7030,7030,7030,0
20250228,194300,188716260,7030,7030,7030,7030,0
20250228,194200,188716260,7030,7030,7030,7030,0
20250228,194100,188716260,7030,7030,7030,7030,0
20250228,194000,188716260,7030,7030,7030,7030,0
20250228,193900,188716260,7030,7030,7030,7030,0
20250228,193800,188716260,7030,7030,7030,7030,0
20250228,193700,188716260,7030,7030,7030,7030,0
20250228,193600,188716260,7030,7030,7030,7030,0
20250228,193500,188716260,7030,7030,7030,7030,0
20250228,193400,188716260,7030,7030,7030,7030,0
20250228,193300,188716260,7030,7030,7030,7030,0
20250228,193200,188716260,7030,7030,7030,7030,0
20250228,193100,188716260,7030,7030,7030,7030,0
20250228,193000,188716260,7030,7030,7030,7030,0
20250228,192900,188716260,7030,7030,7030,7030,0
20250228,192800,188716260,7030,7030,7030,7030,0
20250228,192700,188716260,7030,7030,7030,7030,0
20250228,192600,188716260,7030,7030,7030,7030,0
20250228,192500,188716260,7030,7030,7030,7030,0
20250228,192400,188716260,7030,7030,7030,7030,0
20250228,192300,188716260,7030,7030,7030,7030,0
20250228,192200,188716260,7030,7030,7030,7030,0
20250228,192100,188716260,7030,7030,7030,7030,0
20250228,192000,188716260,7030,7030,7030,7030,0
20250228,191900,188716260,7030,7030,7030,7030,0
20250228,191800,188716260,7030,7030,7030,7030,0
20250228,191700,188716260,7030,7030,7030,7030,0
20250228,191600,188716260,7030,7030,7030,7030,0
20250228,191500,188716260,7030,7030,7030,7030,478
20250228,191400,188716260,7030,7030,7030,7030,0
20250228,191300,188716260,7030,7030,7030,7030,0
20250228,191200,188716260,7030,7030,7030,7030,0
20250228,191100,188716260,7030,7030,7030,7030,0
20250228,191000,188716260,7030,7030,7030,7030,0
20250228,190900,188716260,7030,7030,7030,7030,0
20250228,190800,188716260,7030,7030,7030,7030,0
20250228,190700,188716260,7030,7030,7030,7030,0
20250228,190600,188716260,7030,7030,7030,7030,0
20250228,190500,188716260,7030,7030,7030,7030,0
20250228,190400,188716260,7030,7030,7030,7030,0
20250228,190300,188716260,7030,7030,7030,7030,0
20250228,190200,188716260,7030,7030,7030,7030,0
20250228,190100,188716260,7030,7030,7030,7030,0
20250228,190000,188716260,7030,7030,7030,7030,0
20250228,185900,188716260,7030,7030,7030,7030,0
20250228,185800,188716260,7030,7030,7030,7030,0
20250228,185700,188716260,7030,7030,7030,7030,0
20250228,185600,188716260,7030,7030,7030,7030,0
20250228,185500,188716260,7030,7030,7030,7030,0
20250228,185400,188716260,7030,7030,7030,7030,0
20250228,185300,188716260,7030,7030,7030,7030,0
20250228,185200,188716260,7030,7030,7030,7030,0
20250228,185100,188716260,7030,7030,7030,7030,0
20250228,185000,188716260,7030,7030,7030,7030,0
20250228,184900,188716260,7030,7030,7030,7030,0
20250228,184800,188716260,7030,7030,7030,7030,0
20250228,184700,188716260,7030,7030,7030,7030,0
20250228,184600,188716260,7030,7030,7030,7030,0
20250228,184500,188716260,7030,7030,7030,7030,478
20250228,184400,188716260,7030,7030,7030,7030,0
20250228,184300,188716260,7030,7030,7030,7030,0
20250228,184200,188716260,7030,7030,7030,7030,0
20250228,184100,188716260,7030,7030,7030,7030,0
20250228,184000,188716260,7030,7030,7030,7030,0
20250228,183900,188716260,7030,7030,7030,7030,0
20250228,183800,188716260,7030,7030,7030,7030,0
20250228,183700,188716260,7030,7030,7030,7030,0
20250228,183600,188716260,7030,7030,7030,7030,0
20250228,183500,188716260,7030,7030,7030,7030,0
20250228,183400,188716260,7030,7030,7030,7030,0
20250228,183300,188716260,7030,7030,7030,7030,0
20250228,183200,188716260,7030,7030,7030,7030,0
20250228,183100,188716260,7030,7030,7030,7030,0
20250228,183000,188716260,7030,7030,7030,7030,0
20250228,182900,188716260,7030,7030,7030,7030,0
20250228,182800,188716260,7030,7030,7030,7030,0
20250228,182700,188716260,7030,7030,7030,7030,0
20250228,182600,188716260,7030,7030,7030,7030,0
20250228,182500,188716260,7030,7030,7030,7030,0
20250228,182400,188716260,7030,7030,7030,7030,0
20250228,182300,188716260,7030,7030,7030,7030,0
20250228,182200,188716260,7030,7030,7030,7030,0
20250228,182100,188716260,7030,7030,7030,7030,0
20250228,182000,188716260,7030,7030,7030,7030,0
20250228,181900,188716260,7030,7030,7030,7030,0
20250228,181800,188716260,7030,7030,7030,7030,0
20250228,181700,188716260,7030,7030,7030,7030,0
20250228,181600,188716260,7030,7030,7030,7030,0
20250228,181500,188716260,7030,7030,7030,7030,478
20250228,181400,188716260,7030,7030,7030,7030,0
20250228,181300,188716260,7030,7030,7030,7030,0
20250228,181200,188716260,7030,7030,7030,7030,0
20250228,181100,188716260,7030,7030,7030,7030,0
20250228,181000,188716260,7030,7030,7030,7030,0
20250228,180900,188716260,7030,7030,7030,7030,0
20250228,180800,188716260,7030,7030,7030,7030,0
20250228,180700,188716260,7030,7030,7030,7030,0
20250228,180600,188716260,7030,7030,7030,7030,0
20250228,180500,188716260,7030,7030,7030,7030,0
20250228,180400,188716260,7030,7030,7030,7030,0
20250228,180300,188716260,7030,7030,7030,7030,0
20250228,180200,188716260,7030,7030,7030,7030,0
20250228,180100,188716260,7030,7030,7030,7030,0
20250228,180000,188716260,7030,7030,7030,7030,0
20250228,175900,188716260,7030,7030,7030,7030,0
20250228,175800,188716260,7030,7030,7030,7030,0
20250228,175700,188716260,7030,7030,7030,7030,0
20250228,175600,188716260,7030,7030,7030,7030,0
20250228,175500,188716260,7030,7030,7030,7030,0
20250228,175400,188716260,7030,7030,7030,7030,0
20250228,175300,188716260,7030,7030,7030,7030,0
20250228,175200,188716260,7030,7030,7030,7030,0
20250228,175100,188716260,7030,7030,7030,7030,0
20250228,175000,188716260,7030,7030,7030,7030,0
20250228,174900,188716260,7030,7030,7030,7030,0
20250228,174800,188716260,7030,7030,7030,7030,0
20250228,174700,188716260,7030,7030,7030,7030,0
20250228,174600,188716260,7030,7030,7030,7030,0
20250228,174500,188716260,7030,7030,7030,7030,478
20250228,174400,188716260,7030,7030,7030,7030,0
20250228,174300,188716260,7030,7030,7030,7030,0
20250228,174200,188716260,7030,7030,7030,7030,0
20250228,174100,188716260,7030,7030,7030,7030,0
20250228,174000,188716260,7030,7030,7030,7030,0
20250228,173900,188716260,7030,7030,7030,7030,0
20250228,173800,188716260,7030,7030,7030,7030,0
20250228,173700,188716260,7030,7030,7030,7030,0
20250228,173600,188716260,7030,7030,7030,7030,0
20250228,173500,188716260,7030,7030,7030,7030,0
20250228,173400,188716260,7030,7030,7030,7030,0
20250228,173300,188716260,7030,7030,7030,7030,0
20250228,173200,188716260,7030,7030,7030,7030,0
20250228,173100,188716260,7030,7030,7030,7030,0
20250228,173000,188716260,7030,7030,7030,7030,0
20250228,172900,188716260,7030,7030,7030,7030,0
20250228,172800,188716260,7030,7030,7030,7030,0
20250228,172700,188716260,7030,7030,7030,7030,0
20250228,172600,188716260,7030,7030,7030,7030,0
20250228,172500,188716260,7030,7030,7030,7030,0
20250228,172400,188716260,7030,7030,7030,7030,0
20250228,172300,188716260,7030,7030,7030,7030,0
20250228,172200,188716260,7030,7030,7030,7030,0
20250228,172100,188716260,7030,7030,7030,7030,0
20250228,172000,188716260,7030,7030,7030,7030,0
20250228,171900,188716260,7030,7030,7030,7030,0
20250228,171800,188716260,7030,7030,7030,7030,0
20250228,171700,188716260,7030,7030,7030,7030,0
20250228,171600,188716260,7030,7030,7030,7030,0
20250228,171500,188716260,7030,7030,7030,7030,478
20250228,171400,188716260,7030,7030,7030,7030,0
20250228,171300,188716260,7030,7030,7030,7030,0
20250228,171200,188716260,7030,7030,7030,7030,0
20250228,171100,188716260,7030,7030,7030,7030,0
20250228,171000,188716260,7030,7030,7030,7030,0
20250228,170900,188716260,7030,7030,7030,7030,0
20250228,170800,188716260,7030,7030,7030,7030,0
20250228,170700,188716260,7030,7030,7030,7030,0
20250228,170600,188716260,7030,7030,7030,7030,0
20250228,170500,188716260,7030,7030,7030,7030,0
20250228,170400,188716260,7030,7030,7030,7030,0
20250228,170300,188716260,7030,7030,7030,7030,0
20250228,170200,188716260,7030,7030,7030,7030,0
20250228,170100,188716260,7030,7030,7030,7030,0
20250228,170000,188716260,7030,7030,7030,7030,0
20250228,165900,188716260,7030,7030,7030,7030,0
20250228,165800,188716260,7030,7030,7030,7030,0
20250228,165700,188716260,7030,7030,7030,7030,0
20250228,165600,188716260,7030,7030,7030,7030,0
20250228,165500,188716260,7030,7030,7030,7030,0
20250228,165400,188716260,7030,7030,7030,7030,0
20250228,165300,188716260,7030,7030,7030,7030,0
20250228,165200,188716260,7030,7030,7030,7030,0
20250228,165100,188716260,7030,7030,7030,7030,0
20250228,165000,188716260,7030,7030,7030,7030,0
20250228,164900,188716260,7030,7030,7030,7030,0
20250228,164800,188716260,7030,7030,7030,7030,0
20250228,164700,188716260,7030,7030,7030,7030,0
20250228,164600,188716260,7030,7030,7030,7030,0
20250228,164500,188716260,7030,7030,7030,7030,478
20250228,164400,188716260,7030,7030,7030,7030,0
20250228,164300,188716260,7030,7030,7030,7030,0
20250228,164200,188716260,7030,7030,7030,7030,0
20250228,164100,188716260,7030,7030,7030,7030,0
20250228,164000,188716260,7030,7030,7030,7030,0
20250228,163900,188716260,7030,7030,7030,7030,0
20250228,163800,188716260,7030,7030,7030,7030,0
20250228,163700,188716260,7030,7030,7030,7030,0
20250228,163600,188716260,7030,7030,7030,7030,0
20250228,163500,188716260,7030,7030,7030,7030,0
20250228,163400,188716260,7030,7030,7030,7030,0
20250228,163300,188716260,7030,7030,7030,7030,0
20250228,163200,188716260,7030,7030,7030,7030,0
20250228,163100,188716260,7030,7030,7030,7030,0
20250228,163000,188716260,7030,7030,7030,7030,0
20250228,162900,188716260,7030,7030,7030,7030,0
20250228,162800,188716260,7030,7030,7030,7030,0
20250228,162700,188716260,7030,7030,7030,7030,0
20250228,162600,188716260,7030,7030,7030,7030,0
20250228,162500,188716260,7030,7030,7030,7030,0
20250228,162400,188716260,7030,7030,7030,7030,0
20250228,162300,188716260,7030,7030,7030,7030,0
20250228,162200,188716260,7030,7030,7030,7030,0
20250228,162100,188716260,7030,7030,7030,7030,0
20250228,162000,188716260,7030,7030,7030,7030,0
20250228,161900,188716260,7030,7030,7030,7030,0
20250228,161800,188716260,7030,7030,7030,7030,0
20250228,161700,188716260,7030,7030,7030,7030,0
20250228,161600,188716260,7030,7030,7030,7030,0
20250228,161500,188716260,7030,7030,7030,7030,478
20250228,161400,188716260,7030,7030,7030,7030,0
20250228,161300,188716260,7030,7030,7030,7030,0
20250228,161200,188716260,7030,7030,7030,7030,0
20250228,161100,188716260,7030,7030,7030,7030,0
20250228,161000,188716260,7030,7030,7030,7030,0
20250228,160900,188716260,7030,7030,7030,7030,0
20250228,160800,188716260,7030,7030,7030,7030,0
20250228,160700,188716260,7030,7030,7030,7030,0
20250228,160600,188716260,7030,7030,7030,7030,0
20250228,160500,188716260,7030,7030,7030,7030,0
20250228,160400,188716260,7030,7030,7030,7030,0
20250228,160300,188716260,7030,7030,7030,7030,0
20250228,160200,188716260,7030,7030,7030,7030,0
20250228,160100,188716260,7030,7030,7030,7030,0
20250228,160000,188716260,7030,7030,7030,7030,0
20250228,155900,188716260,7030,7030,7030,7030,0
20250228,155800,188716260,7030,7030,7030,7030,0
20250228,155700,188716260,7030,7030,7030,7030,0
20250228,155600,188716260,7030,7030,7030,7030,0
20250228,155500,188716260,7030,7030,7030,7030,0
20250228,155400,188716260,7030,7030,7030,7030,0
20250228,155300,188716260,7030,7030,7030,7030,0
20250228,155200,188716260,7030,7030,7030,7030,0
20250228,155100,188716260,7030,7030,7030,7030,0
20250228,155000,188716260,7030,7030,7030,7030,0
20250228,154900,188716260,7030,7030,7030,7030,0
20250228,154800,188716260,7030,7030,7030,7030,0
20250228,154700,188716260,7030,7030,7030,7030,0
20250228,154600,188716260,7030,7030,7030,7030,0
20250228,154500,188716260,7030,7030,7030,7030,478
20250228,154400,188716260,7030,7030,7030,7030,0
20250228,154300,188716260,7030,7030,7030,7030,0
20250228,154200,188716260,7030,7030,7030,7030,0
20250228,154100,188716260,7030,7030,7030,7030,0
20250228,154000,188716260,7030,7030,7030,7030,0
20250228,153900,188716260,7030,7030,7030,7030,0
20250228,153800,188716260,7030,7030,7030,7030,0
20250228,153700,188716260,7030,7030,7030,7030,0
20250228,153600,188716260,7030,7030,7030,7030,0
20250228,153500,188716260,7030,7030,7030,7030,0
20250228,153400,188716260,7030,7030,7030,7030,0
20250228,153300,188716260,7030,7030,7030,7030,0
20250228,153200,188716260,7030,7030,7030,7030,0
20250228,153100,188716260,7030,7030,7030,7030,0
20250228,153000,188716260,7030,7030,7030,7030,478
20250228,152900,185355920,7030,7030,7030,7030,0
20250228,152800,185355920,7030,7030,7030,7030,0
20250228,152700,185355920,7030,7030,7030,7030,0
20250228,152600,185355920,7030,7030,7030,7030,0
20250228,152500,185355920,7030,7030,7030,7030,0
20250228,152400,185355920,7030,7030,7030,7030,0
20250228,152300,185355920,7030,7030,7030,7030,0
20250228,152200,185355920,7030,7030,7030,7030,0
20250228,152100,185355920,7030,7030,7030,7030,0
20250228,152000,185355920,7030,7030,7030,7030,0
20250228,151900,185355920,7030,7100,7100,7030,243
20250228,151800,183638520,7110,7090,7110,7090,134
20250228,151700,182687100,7090,7080,7090,7080,34
20250228,151600,182446090,7090,7090,7090,7090,85
20250228,151500,181843440,7080,7080,7080,7080,38
20250228,151400,181574400,7060,7060,7060,7060,0
20250228,151300,181574400,7060,7050,7060,7050,831
20250228,151200,175708130,7050,7050,7050,7050,392
20250228,151100,172944530,7060,7060,7060,7060,80
20250228,151000,172379730,7050,7060,7060,7050,457
20250228,150900,169153560,7060,7060,7060,7060,0
20250228,150800,169153560,7060,7060,7060,7060,55
20250228,150700,168765260,7060,7060,7060,7060,0
20250228,150600,168765260,7060,7060,7060,7060,0
20250228,150500,168765260,7060,7060,7060,7060,1
20250228,150400,168758200,7060,7060,7060,7060,1
20250228,150300,168751140,7060,7040,7060,7040,7
20250228,150200,168701840,7040,7030,7040,7030,231
20250228,150100,167076800,7040,7040,7040,7040,2
20250228,150000,167062720,7040,7040,7040,7040,0
20250228,145900,167062720,7040,7040,7040,7040,0
20250228,145800,167062720,7040,7040,7040,7040,112
20250228,145700,166274240,7030,7030,7030,7030,0
20250228,145600,166274240,7030,7030,7030,7030,2
20250228,145500,166260180,7030,7030,7030,7030,0
20250228,145400,166260180,7030,7030,7030,7030,0
20250228,145300,166260180,7030,7030,7030,7030,0
20250228,145200,166260180,7030,7030,7030,7030,0
20250228,145100,166260180,7030,7030,7030,7030,0
20250228,145000,166260180,7030,7030,7030,7030,119
20250228,144900,165423610,7030,7030,7030,7030,0
20250228,144800,165423610,7030,7030,7030,7030,0
20250228,144700,165423610,7030,7030,7030,7030,0
20250228,144600,165423610,7030,7030,7030,7030,0
20250228,144500,165423610,7030,7030,7030,7030,0
20250228,144400,165423610,7030,7030,7030,7030,0
20250228,144300,165423610,7030,7030,7030,7030,113
20250228,144200,164629220,7020,7020,7020,7020,280
20250228,144100,162663620,7020,7020,7020,7020,0
20250228,144000,162663620,7020,7020,7020,7020,11
20250228,143900,162586400,7000,7000,7000,7000,10
20250228,143800,162516400,7010,7010,7010,7010,9
20250228,143700,162453310,7010,7010,7010,7010,0
20250228,143600,162453310,7010,7000,7010,7000,217
20250228,143500,160932740,7010,7010,7010,7010,0
20250228,143400,160932740,7010,7010,7010,7010,0
20250228,143300,160932740,7010,7010,7010,7010,1
20250228,143200,160925730,7020,7020,7020,7020,1
20250228,143100,160918710,7020,7000,7020,7000,580
20250228,143000,156857110,7010,7010,7010,7010,0
20250228,142900,156857110,7010,7010,7010,7010,100
20250228,142800,156156110,7000,7000,7000,7000,0
20250228,142700,156156110,7000,7000,7000,7000,0
20250228,142600,156156110,7000,7000,7000,7000,0
20250228,142500,156156110,7000,7000,7000,7000,0
20250228,142400,156156110,7000,7010,7010,7000,150
20250228,142300,155105410,7010,7010,7010,7010,31
20250228,142200,154888100,7010,7010,7010,7010,0
20250228,142100,154888100,7010,7010,7010,7010,0
20250228,142000,154888100,7010,7010,7010,7010,269
20250228,141900,153002410,7030,7030,7030,7030,0
20250228,141800,153002410,7030,7030,7030,7030,0
20250228,141700,153002410,7030,7030,7030,7030,0
20250228,141600,153002410,7030,7030,7030,7030,0
20250228,141500,153002410,7030,7030,7030,7030,0
20250228,141400,153002410,7030,7030,7030,7030,0
20250228,141300,153002410,7030,7030,7030,7030,0
20250228,141200,153002410,7030,7030,7030,7030,1
20250228,141100,152995380,7020,7020,7020,7020,0
20250228,141000,152995380,7020,7020,7020,7020,200
20250228,140900,151591380,7020,7020,7020,7020,0
20250228,140800,151591380,7020,7020,7020,7020,0
20250228,140700,151591380,7020,7020,7020,7020,0
20250228,140600,151591380,7020,7020,7020,7020,1
20250228,140500,151584360,7000,7000,7000,7000,0
20250228,140400,151584360,7000,7000,7000,7000,0
20250228,140300,151584360,7000,7000,7000,7000,0
20250228,140200,151584360,7000,7000,7000,7000,8
20250228,140100,151528360,7000,7000,7000,7000,0
20250228,140000,151528360,7000,7000,7000,7000,0
20250228,135900,151528360,7000,7000,7000,7000,0
20250228,135800,151528360,7000,7000,7000,7000,0
20250228,135700,151528360,7000,7000,7000,7000,0
20250228,135600,151528360,7000,7000,7000,7000,13
20250228,135500,151437360,7020,7020,7020,7020,0
20250228,135400,151437360,7020,7020,7020,7020,0
20250228,135300,151437360,7020,7020,7020,7020,1
20250228,135200,151430340,7020,7020,7020,7020,0
20250228,135100,151430340,7020,7020,7020,7020,0
20250228,135000,151430340,7020,7020,7020,7020,0
20250228,134900,151430340,7020,7020,7020,7020,1
20250228,134800,151423320,7020,7020,7020,7020,3
20250228,134700,151402260,7030,7030,7030,7030,0
20250228,134600,151402260,7030,7030,7030,7030,0
20250228,134500,151402260,7030,7030,7030,7030,0
20250228,134400,151402260,7030,7030,7030,7030,0
20250228,134300,151402260,7030,7030,7030,7030,0
20250228,134200,151402260,7030,7030,7030,7030,0
20250228,134100,151402260,7030,7030,7030,7030,0
20250228,134000,151402260,7030,7030,7030,7030,0
20250228,133900,151402260,7030,7030,7030,7030,0
20250228,133800,151402260,7030,7030,7030,7030,0
20250228,133700,151402260,7030,7030,7030,7030,0
20250228,133600,151402260,7030,7030,7030,7030,0
20250228,133500,151402260,7030,7020,7030,7020,33
20250228,133400,151170570,7020,7020,7020,7020,0
20250228,133300,151170570,7020,7020,7020,7020,1
20250228,133200,151163550,7000,7000,7000,7000,0
20250228,133100,151163550,7000,7000,7000,7000,0
20250228,133000,151163550,7000,7000,7000,7000,1
20250228,132900,151156550,7010,7010,7010,7010,0
20250228,132800,151156550,7010,7010,7010,7010,0
20250228,132700,151156550,7010,7010,7010,7010,166
20250228,132600,149992890,7010,7010,7010,7010,53
20250228,132500,149621360,7010,7010,7010,7010,20
20250228,132400,149481160,7010,7010,7010,7010,0
20250228,132300,149481160,7010,7010,7010,7010,0
20250228,132200,149481160,7010,7010,7010,7010,0
20250228,132100,149481160,7010,7010,7010,7010,0
20250228,132000,149481160,7010,7010,7010,7010,0
20250228,131900,149481160,7010,7010,7010,7010,0
20250228,131800,149481160,7010,7010,7010,7010,0
20250228,131700,149481160,7010,7010,7010,7010,2
20250228,131600,149467140,7010,7010,7010,7010,1
20250228,131500,149460130,7010,7010,7010,7010,0
20250228,131400,149460130,7010,7010,7010,7010,52
20250228,131300,149095610,6990,6990,6990,6990,0
20250228,131200,149095610,6990,6990,6990,6990,0
20250228,131100,149095610,6990,6990,6990,6990,0
20250228,131000,149095610,6990,6990,6990,6990,0
20250228,130900,149095610,6990,6990,6990,6990,0
20250228,130800,149095610,6990,6990,6990,6990,0
20250228,130700,149095610,6990,6990,6990,6990,0
20250228,130600,149095610,6990,6990,6990,6990,0
20250228,130500,149095610,6990,6990,6990,6990,0
20250228,130400,149095610,6990,6990,6990,6990,0
20250228,130300,149095610,6990,6990,6990,6990,0
20250228,130200,149095610,6990,6990,6990,6990,0
20250228,130100,149095610,6990,6990,6990,6990,0
20250228,130000,149095610,6990,6990,6990,6990,0
20250228,125900,149095610,6990,6990,6990,6990,0
20250228,125800,149095610,6990,6990,6990,6990,0
20250228,125700,149095610,6990,6990,6990,6990,0
20250228,125600,149095610,6990,6990,6990,6990,0
20250228,125500,149095610,6990,6990,6990,6990,0
20250228,125400,149095610,6990,6990,6990,6990,0
20250228,125300,149095610,6990,6990,6990,6990,0
20250228,125200,149095610,6990,6990,6990,6990,0
20250228,125100,149095610,6990,6990,6990,6990,0
20250228,125000,149095610,6990,6990,6990,6990,0
20250228,124900,149095610,6990,6990,6990,6990,0
20250228,124800,149095610,6990,6990,6990,6990,0
20250228,124700,149095610,6990,6990,6990,6990,0
20250228,124600,149095610,6990,6990,6990,6990,0
20250228,124500,149095610,6990,6990,6990,6990,0
20250228,124400,149095610,6990,6990,6990,6990,0
20250228,124300,149095610,6990,6990,6990,6990,0
20250228,124200,149095610,6990,6990,6990,6990,0
20250228,124100,149095610,6990,6990,6990,6990,0
20250228,124000,149095610,6990,6990,6990,6990,0
20250228,123900,149095610,6990,6990,6990,6990,0
20250228,123800,149095610,6990,6990,6990,6990,0
20250228,123700,149095610,6990,6990,6990,6990,0
20250228,123600,149095610,6990,6990,6990,6990,0
20250228,123500,149095610,6990,6990,6990,6990,0
20250228,123400,149095610,6990,6990,6990,6990,4
20250228,123300,149067650,7030,7030,7030,7030,0
20250228,123200,149067650,7030,7030,7030,7030,1
20250228,123100,149060620,7030,7030,7030,7030,1
20250228,123000,149053590,7000,7000,7000,7000,0
20250228,122900,149053590,7000,7000,7000,7000,0
20250228,122800,149053590,7000,7000,7000,7000,0
20250228,122700,149053590,7000,7000,7000,7000,0
20250228,122600,149053590,7000,7000,7000,7000,0
20250228,122500,149053590,7000,7000,7000,7000,0
20250228,122400,149053590,7000,7000,7000,7000,0
20250228,122300,149053590,7000,7000,7000,7000,30
20250228,122200,148843590,7000,7000,7000,7000,0
20250228,122100,148843590,7000,7000,7000,7000,0
20250228,122000,148843590,7000,7000,7000,7000,18
20250228,121900,148717590,6980,6980,6980,6980,0
20250228,121800,148717590,6980,6980,6980,6980,314
20250228,121700,146525870,6990,7000,7000,6990,637
20250228,121600,142068300,7030,7030,7030,7030,1
20250228,121500,142061270,7000,7000,7000,7000,722
20250228,121400,137007270,7000,7000,7000,7000,0
20250228,121300,137007270,7000,7010,7010,7000,2587
20250228,121200,118892390,7020,7020,7020,7020,0
20250228,121100,118892390,7020,7020,7020,7020,0
20250228,121000,118892390,7020,7020,7020,7020,0
20250228,120900,118892390,7020,7020,7020,7020,10
20250228,120800,118822190,7020,7020,7020,7020,0
20250228,120700,118822190,7020,7020,7020,7020,0
20250228,120600,118822190,7020,7020,7020,7020,0
20250228,120500,118822190,7020,7020,7020,7020,39
20250228,120400,118548410,7020,7020,7020,7020,0
20250228,120300,118548410,7020,7020,7020,7020,0
20250228,120200,118548410,7020,7020,7020,7020,100
20250228,120100,117846410,7020,7020,7020,7020,0
20250228,120000,117846410,7020,7020,7020,7020,0
20250228,115900,117846410,7020,7020,7020,7020,0
20250228,115800,117846410,7020,7020,7020,7020,0
20250228,115700,117846410,7020,7020,7020,7020,0
20250228,115600,117846410,7020,7020,7020,7020,0
20250228,115500,117846410,7020,7020,7020,7020,0
20250228,115400,117846410,7020,7020,7020,7020,0
20250228,115300,117846410,7020,7020,7020,7020,0
20250228,115200,117846410,7020,7020,7020,7020,0
20250228,115100,117846410,7020,7020,7020,7020,114
20250228,115000,117046130,7020,7020,7020,7020,0
20250228,114900,117046130,7020,7020,7020,7020,123
20250228,114800,116182670,7020,7020,7020,7020,22
20250228,114700,116028230,7020,7020,7020,7020,30
20250228,114600,115817630,7040,7040,7040,7040,0
20250228,114500,115817630,7040,7040,7040,7040,0
20250228,114400,115817630,7040,7040,7040,7040,5
20250228,114300,115782430,7040,7040,7040,7040,0
20250228,114200,115782430,7040,7040,7040,7040,0
20250228,114100,115782430,7040,7040,7040,7040,0
20250228,114000,115782430,7040,7040,7040,7040,0
20250228,113900,115782430,7040,7040,7040,7040,0
20250228,113800,115782430,7040,7040,7040,7040,1
20250228,113700,115775390,7020,7020,7020,7020,0
20250228,113600,115775390,7020,7020,7020,7020,0
20250228,113500,115775390,7020,7020,7020,7020,0
20250228,113400,115775390,7020,7020,7020,7020,112
20250228,113300,114989150,7020,7020,7020,7020,0
20250228,113200,114989150,7020,7020,7020,7020,0
20250228,113100,114989150,7020,7020,7020,7020,0
20250228,113000,114989150,7020,7020,7020,7020,0
20250228,112900,114989150,7020,7020,7020,7020,0
20250228,112800,114989150,7020,7020,7020,7020,0
20250228,112700,114989150,7020,7020,7020,7020,0
20250228,112600,114989150,7020,7020,7020,7020,0
20250228,112500,114989150,7020,7020,7020,7020,40
20250228,112400,114708350,7020,7020,7020,7020,0
20250228,112300,114708350,7020,7030,7030,7020,361
20250228,112200,112171460,7030,7030,7030,7030,0
20250228,112100,112171460,7030,7030,7030,7030,1
20250228,112000,112164430,7010,7010,7010,7010,0
20250228,111900,112164430,7010,7010,7010,7010,0
20250228,111800,112164430,7010,7010,7010,7010,0
20250228,111700,112164430,7010,7010,7010,7010,0
20250228,111600,112164430,7010,7010,7010,7010,0
20250228,111500,112164430,7010,7010,7010,7010,0
20250228,111400,112164430,7010,7020,7020,7010,710
20250228,111300,107185230,7020,7020,7020,7020,0
20250228,111200,107185230,7020,7020,7020,7020,15
20250228,111100,107079930,7020,7020,7020,7020,10
20250228,111000,107009730,7030,7030,7030,7030,1
20250228,110900,107002700,7040,7040,7040,7040,0
20250228,110800,107002700,7040,7040,7040,7040,0
20250228,110700,107002700,7040,7040,7040,7040,0
20250228,110600,107002700,7040,7040,7040,7040,0
20250228,110500,107002700,7040,7040,7040,7040,0
20250228,110400,107002700,7040,7040,7040,7040,0
20250228,110300,107002700,7040,7040,7040,7040,0
20250228,110200,107002700,7040,7040,7040,7040,0
20250228,110100,107002700,7040,7040,7040,7040,4
20250228,110000,106974540,7040,7040,7040,7040,0
20250228,105900,106974540,7040,7040,7040,7040,0
20250228,105800,106974540,7040,7040,7040,7040,0
20250228,105700,106974540,7040,7040,7040,7040,0
20250228,105600,106974540,7040,7040,7040,7040,0
20250228,105500,106974540,7040,7040,7040,7040,0
20250228,105400,106974540,7040,7040,7040,7040,0
20250228,105300,106974540,7040,7040,7040,7040,6
20250228,105200,106932300,7040,7040,7040,7040,0
20250228,105100,106932300,7040,7040,7040,7040,1
20250228,105000,106925260,7030,7030,7030,7030,0
20250228,104900,106925260,7030,7030,7030,7030,0
20250228,104800,106925260,7030,7030,7030,7030,0
20250228,104700,106925260,7030,7030,7030,7030,0
20250228,104600,106925260,7030,7030,7030,7030,0
20250228,104500,106925260,7030,7020,7030,7020,11
20250228,104400,106848030,7010,7010,7010,7010,0
20250228,104300,106848030,7010,7010,7010,7010,0
20250228,104200,106848030,7010,7010,7010,7010,0
20250228,104100,106848030,7010,7010,7010,7010,0
20250228,104000,106848030,7010,7010,7010,7010,0
20250228,103900,106848030,7010,7010,7010,7010,0
20250228,103800,106848030,7010,7010,7010,7010,800
20250228,103700,101240030,7030,7030,7030,7030,0
20250228,103600,101240030,7030,7030,7030,7030,1
20250228,103500,101233000,7030,7030,7030,7030,0
20250228,103400,101233000,7030,7030,7030,7030,33
20250228,103300,101001010,7030,7030,7030,7030,0
20250228,103200,101001010,7030,7030,7030,7030,0
20250228,103100,101001010,7030,7030,7030,7030,0
20250228,103000,101001010,7030,7030,7030,7030,0
20250228,102900,101001010,7030,7030,7030,7030,0
20250228,102800,101001010,7030,7030,7030,7030,0
20250228,102700,101001010,7030,7030,7030,7030,0
20250228,102600,101001010,7030,7030,7030,7030,0
20250228,102500,101001010,7030,7030,7030,7030,0
20250228,102400,101001010,7030,7030,7030,7030,430
20250228,102300,97978110,7010,7010,7010,7010,624
20250228,102200,93603870,7010,7010,7010,7010,100
20250228,102100,92902870,7010,7010,7010,7010,0
20250228,102000,92902870,7010,7010,7010,7010,100
20250228,101900,92201870,7000,7000,7000,7000,0
20250228,101800,92201870,7000,7000,7000,7000,10
20250228,101700,92131870,7010,7010,7010,7010,15
20250228,101600,92026720,7010,7010,7010,7010,21
20250228,101500,91879510,7000,7000,7000,7000,0
20250228,101400,91879510,7000,7000,7000,7000,0
20250228,101300,91879510,7000,7000,7000,7000,0
20250228,101200,91879510,7000,7000,7000,7000,0
20250228,101100,91879510,7000,7000,7000,7000,0
20250228,101000,91879510,7000,7000,7000,7000,0
20250228,100900,91879510,7000,7000,7000,7000,23
20250228,100800,91718510,7000,7000,7000,7000,39
20250228,100700,91445510,7000,7000,7000,7000,0
20250228,100600,91445510,7000,7010,7010,7000,33
20250228,100500,91214310,7010,7010,7010,7010,0
20250228,100400,91214310,7010,7010,7010,7010,0
20250228,100300,91214310,7010,7010,7010,7010,0
20250228,100200,91214310,7010,7000,7010,7000,251
20250228,100100,89457110,7000,7000,7000,7000,0
20250228,100000,89457110,7000,7000,7000,7000,201
20250228,095900,88050110,7000,7000,7000,7000,0
20250228,095800,88050110,7000,7000,7000,7000,0
20250228,095700,88050110,7000,7000,7000,7000,0
20250228,095600,88050110,7000,7000,7000,7000,300
20250228,095500,85950110,7000,7020,7020,7000,2664
20250228,095400,67280310,7020,7020,7020,7020,764
20250228,095300,61917030,7020,7020,7020,7020,1
20250228,095200,61910010,7010,7020,7020,7010,255
20250228,095100,60122250,7000,7000,7000,7000,0
20250228,095000,60122250,7000,7020,7020,7000,2990
20250228,094900,39167740,7060,7060,7060,7060,0
20250228,094800,39167740,7060,7060,7060,7060,2
20250228,094700,39153620,7030,7030,7060,7030,456
20250228,094600,35947040,7030,7030,7030,7020,7
20250228,094500,35897840,7020,7030,7030,7020,1143
20250228,094400,27873970,7030,7030,7030,7030,0
20250228,094300,27873970,7030,7030,7030,7030,0
20250228,094200,27873970,7030,7030,7030,7030,30
20250228,094100,27663070,7020,7030,7030,7020,105
20250228,094000,26924970,7030,7030,7030,7030,12
20250228,093900,26840610,7030,7030,7030,7030,0
20250228,093800,26840610,7030,7030,7030,7030,0
20250228,093700,26840610,7030,7030,7030,7030,120
20250228,093600,25997010,7030,7030,7050,7030,83
20250228,093500,25413300,7030,7030,7030,7030,0
20250228,093400,25413300,7030,7030,7030,7030,0
20250228,093300,25413300,7030,7030,7050,7030,454
20250228,093200,22221380,7050,7040,7050,7040,267
20250228,093100,20341690,7040,7040,7040,7040,0
20250228,093000,20341690,7040,7040,7040,7040,0
20250228,092900,20341690,7040,7040,7040,7040,50
20250228,092800,19989690,7040,7040,7040,7040,50
20250228,092700,19637690,7040,7040,7040,7040,0
20250228,092600,19637690,7040,7040,7040,7040,500
20250228,092500,16117690,7050,7050,7050,7050,0
20250228,092400,16117690,7050,7050,7050,7050,36
20250228,092300,15863890,7050,7070,7070,7050,1450
20250228,092200,5624830,7080,7080,7080,7080,0
20250228,092100,5624830,7080,7080,7080,7080,103
20250228,092000,4895590,7080,7080,7080,7080,7
20250228,091900,4846030,7080,7070,7080,7070,70
20250228,091800,4350830,7070,7070,7070,7070,0
20250228,091700,4350830,7070,7070,7070,7070,10
20250228,091600,4280130,7070,7070,7070,7070,35
20250228,091500,4032680,7060,7060,7060,7060,99
20250228,091400,3333740,7060,7070,7070,7060,251
20250228,091300,1561670,7070,7070,7070,7070,11
20250228,091200,1483900,7080,7080,7080,7080,12
20250228,091100,1398940,7080,7100,7100,7080,35
20250228,091000,1150790,7100,7110,7110,7100,157
20250228,090900,35990,7180,7180,7180,7180,0
20250228,090800,35990,7180,7180,7180,7180,0
20250228,090700,35990,7180,7180,7180,7180,0
20250228,090600,35990,7180,7180,7180,7180,1
20250228,090500,28810,7190,7190,7190,7190,0
20250228,090400,28810,7190,7190,7190,7190,0
20250228,090300,28810,7190,7190,7190,7190,0
20250228,090200,28810,7190,7190,7190,7190,0
20250228,090100,28810,7190,7190,7190,7190,0
20250228,090000,28810,7190,7210,7210,7190,4