KissMeData/080520/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,195700,79606580,3065,3065,3065,3065,600
20250228,195600,79606580,3065,3065,3065,3065,0
20250228,195500,79606580,3065,3065,3065,3065,0
20250228,195400,79606580,3065,3065,3065,3065,0
20250228,195300,79606580,3065,3065,3065,3065,0
20250228,195200,79606580,3065,3065,3065,3065,0
20250228,195100,79606580,3065,3065,3065,3065,0
20250228,195000,79606580,3065,3065,3065,3065,0
20250228,194900,79606580,3065,3065,3065,3065,0
20250228,194800,79606580,3065,3065,3065,3065,0
20250228,194700,79606580,3065,3065,3065,3065,0
20250228,194600,79606580,3065,3065,3065,3065,0
20250228,194500,79606580,3065,3065,3065,3065,0
20250228,194400,79606580,3065,3065,3065,3065,0
20250228,194300,79606580,3065,3065,3065,3065,0
20250228,194200,79606580,3065,3065,3065,3065,0
20250228,194100,79606580,3065,3065,3065,3065,0
20250228,194000,79606580,3065,3065,3065,3065,0
20250228,193900,79606580,3065,3065,3065,3065,0
20250228,193800,79606580,3065,3065,3065,3065,0
20250228,193700,79606580,3065,3065,3065,3065,0
20250228,193600,79606580,3065,3065,3065,3065,0
20250228,193500,79606580,3065,3065,3065,3065,0
20250228,193400,79606580,3065,3065,3065,3065,0
20250228,193300,79606580,3065,3065,3065,3065,0
20250228,193200,79606580,3065,3065,3065,3065,0
20250228,193100,79606580,3065,3065,3065,3065,0
20250228,193000,79606580,3065,3065,3065,3065,0
20250228,192900,79606580,3065,3065,3065,3065,0
20250228,192800,79606580,3065,3065,3065,3065,0
20250228,192700,79606580,3065,3065,3065,3065,600
20250228,192600,79606580,3065,3065,3065,3065,0
20250228,192500,79606580,3065,3065,3065,3065,0
20250228,192400,79606580,3065,3065,3065,3065,0
20250228,192300,79606580,3065,3065,3065,3065,0
20250228,192200,79606580,3065,3065,3065,3065,0
20250228,192100,79606580,3065,3065,3065,3065,0
20250228,192000,79606580,3065,3065,3065,3065,0
20250228,191900,79606580,3065,3065,3065,3065,0
20250228,191800,79606580,3065,3065,3065,3065,0
20250228,191700,79606580,3065,3065,3065,3065,0
20250228,191600,79606580,3065,3065,3065,3065,0
20250228,191500,79606580,3065,3065,3065,3065,0
20250228,191400,79606580,3065,3065,3065,3065,0
20250228,191300,79606580,3065,3065,3065,3065,0
20250228,191200,79606580,3065,3065,3065,3065,0
20250228,191100,79606580,3065,3065,3065,3065,0
20250228,191000,79606580,3065,3065,3065,3065,0
20250228,190900,79606580,3065,3065,3065,3065,0
20250228,190800,79606580,3065,3065,3065,3065,0
20250228,190700,79606580,3065,3065,3065,3065,0
20250228,190600,79606580,3065,3065,3065,3065,0
20250228,190500,79606580,3065,3065,3065,3065,0
20250228,190400,79606580,3065,3065,3065,3065,0
20250228,190300,79606580,3065,3065,3065,3065,0
20250228,190200,79606580,3065,3065,3065,3065,0
20250228,190100,79606580,3065,3065,3065,3065,0
20250228,190000,79606580,3065,3065,3065,3065,0
20250228,185900,79606580,3065,3065,3065,3065,0
20250228,185800,79606580,3065,3065,3065,3065,0
20250228,185700,79606580,3065,3065,3065,3065,600
20250228,185600,79606580,3065,3065,3065,3065,0
20250228,185500,79606580,3065,3065,3065,3065,0
20250228,185400,79606580,3065,3065,3065,3065,0
20250228,185300,79606580,3065,3065,3065,3065,0
20250228,185200,79606580,3065,3065,3065,3065,0
20250228,185100,79606580,3065,3065,3065,3065,0
20250228,185000,79606580,3065,3065,3065,3065,0
20250228,184900,79606580,3065,3065,3065,3065,0
20250228,184800,79606580,3065,3065,3065,3065,0
20250228,184700,79606580,3065,3065,3065,3065,0
20250228,184600,79606580,3065,3065,3065,3065,0
20250228,184500,79606580,3065,3065,3065,3065,0
20250228,184400,79606580,3065,3065,3065,3065,0
20250228,184300,79606580,3065,3065,3065,3065,0
20250228,184200,79606580,3065,3065,3065,3065,0
20250228,184100,79606580,3065,3065,3065,3065,0
20250228,184000,79606580,3065,3065,3065,3065,0
20250228,183900,79606580,3065,3065,3065,3065,0
20250228,183800,79606580,3065,3065,3065,3065,0
20250228,183700,79606580,3065,3065,3065,3065,0
20250228,183600,79606580,3065,3065,3065,3065,0
20250228,183500,79606580,3065,3065,3065,3065,0
20250228,183400,79606580,3065,3065,3065,3065,0
20250228,183300,79606580,3065,3065,3065,3065,0
20250228,183200,79606580,3065,3065,3065,3065,0
20250228,183100,79606580,3065,3065,3065,3065,0
20250228,183000,79606580,3065,3065,3065,3065,0
20250228,182900,79606580,3065,3065,3065,3065,0
20250228,182800,79606580,3065,3065,3065,3065,0
20250228,182700,79606580,3065,3065,3065,3065,600
20250228,182600,79606580,3065,3065,3065,3065,0
20250228,182500,79606580,3065,3065,3065,3065,0
20250228,182400,79606580,3065,3065,3065,3065,0
20250228,182300,79606580,3065,3065,3065,3065,0
20250228,182200,79606580,3065,3065,3065,3065,0
20250228,182100,79606580,3065,3065,3065,3065,0
20250228,182000,79606580,3065,3065,3065,3065,0
20250228,181900,79606580,3065,3065,3065,3065,0
20250228,181800,79606580,3065,3065,3065,3065,0
20250228,181700,79606580,3065,3065,3065,3065,0
20250228,181600,79606580,3065,3065,3065,3065,0
20250228,181500,79606580,3065,3065,3065,3065,0
20250228,181400,79606580,3065,3065,3065,3065,0
20250228,181300,79606580,3065,3065,3065,3065,0
20250228,181200,79606580,3065,3065,3065,3065,0
20250228,181100,79606580,3065,3065,3065,3065,0
20250228,181000,79606580,3065,3065,3065,3065,0
20250228,180900,79606580,3065,3065,3065,3065,0
20250228,180800,79606580,3065,3065,3065,3065,0
20250228,180700,79606580,3065,3065,3065,3065,0
20250228,180600,79606580,3065,3065,3065,3065,0
20250228,180500,79606580,3065,3065,3065,3065,0
20250228,180400,79606580,3065,3065,3065,3065,0
20250228,180300,79606580,3065,3065,3065,3065,0
20250228,180200,79606580,3065,3065,3065,3065,0
20250228,180100,79606580,3065,3065,3065,3065,0
20250228,180000,79606580,3065,3065,3065,3065,0
20250228,175900,79606580,3065,3065,3065,3065,0
20250228,175800,79606580,3065,3065,3065,3065,0
20250228,175700,79606580,3065,3065,3065,3065,600
20250228,175600,79606580,3065,3065,3065,3065,0
20250228,175500,79606580,3065,3065,3065,3065,0
20250228,175400,79606580,3065,3065,3065,3065,0
20250228,175300,79606580,3065,3065,3065,3065,0
20250228,175200,79606580,3065,3065,3065,3065,0
20250228,175100,79606580,3065,3065,3065,3065,0
20250228,175000,79606580,3065,3065,3065,3065,0
20250228,174900,79606580,3065,3065,3065,3065,0
20250228,174800,79606580,3065,3065,3065,3065,0
20250228,174700,79606580,3065,3065,3065,3065,0
20250228,174600,79606580,3065,3065,3065,3065,0
20250228,174500,79606580,3065,3065,3065,3065,0
20250228,174400,79606580,3065,3065,3065,3065,0
20250228,174300,79606580,3065,3065,3065,3065,0
20250228,174200,79606580,3065,3065,3065,3065,0
20250228,174100,79606580,3065,3065,3065,3065,0
20250228,174000,79606580,3065,3065,3065,3065,0
20250228,173900,79606580,3065,3065,3065,3065,0
20250228,173800,79606580,3065,3065,3065,3065,0
20250228,173700,79606580,3065,3065,3065,3065,0
20250228,173600,79606580,3065,3065,3065,3065,0
20250228,173500,79606580,3065,3065,3065,3065,0
20250228,173400,79606580,3065,3065,3065,3065,0
20250228,173300,79606580,3065,3065,3065,3065,0
20250228,173200,79606580,3065,3065,3065,3065,0
20250228,173100,79606580,3065,3065,3065,3065,0
20250228,173000,79606580,3065,3065,3065,3065,0
20250228,172900,79606580,3065,3065,3065,3065,0
20250228,172800,79606580,3065,3065,3065,3065,0
20250228,172700,79606580,3065,3065,3065,3065,600
20250228,172600,79606580,3065,3065,3065,3065,0
20250228,172500,79606580,3065,3065,3065,3065,0
20250228,172400,79606580,3065,3065,3065,3065,0
20250228,172300,79606580,3065,3065,3065,3065,0
20250228,172200,79606580,3065,3065,3065,3065,0
20250228,172100,79606580,3065,3065,3065,3065,0
20250228,172000,79606580,3065,3065,3065,3065,0
20250228,171900,79606580,3065,3065,3065,3065,0
20250228,171800,79606580,3065,3065,3065,3065,0
20250228,171700,79606580,3065,3065,3065,3065,0
20250228,171600,79606580,3065,3065,3065,3065,0
20250228,171500,79606580,3065,3065,3065,3065,0
20250228,171400,79606580,3065,3065,3065,3065,0
20250228,171300,79606580,3065,3065,3065,3065,0
20250228,171200,79606580,3065,3065,3065,3065,0
20250228,171100,79606580,3065,3065,3065,3065,0
20250228,171000,79606580,3065,3065,3065,3065,0
20250228,170900,79606580,3065,3065,3065,3065,0
20250228,170800,79606580,3065,3065,3065,3065,0
20250228,170700,79606580,3065,3065,3065,3065,0
20250228,170600,79606580,3065,3065,3065,3065,0
20250228,170500,79606580,3065,3065,3065,3065,0
20250228,170400,79606580,3065,3065,3065,3065,0
20250228,170300,79606580,3065,3065,3065,3065,0
20250228,170200,79606580,3065,3065,3065,3065,0
20250228,170100,79606580,3065,3065,3065,3065,0
20250228,170000,79606580,3065,3065,3065,3065,0
20250228,165900,79606580,3065,3065,3065,3065,0
20250228,165800,79606580,3065,3065,3065,3065,0
20250228,165700,79606580,3065,3065,3065,3065,600
20250228,165600,79606580,3065,3065,3065,3065,0
20250228,165500,79606580,3065,3065,3065,3065,0
20250228,165400,79606580,3065,3065,3065,3065,0
20250228,165300,79606580,3065,3065,3065,3065,0
20250228,165200,79606580,3065,3065,3065,3065,0
20250228,165100,79606580,3065,3065,3065,3065,0
20250228,165000,79606580,3065,3065,3065,3065,0
20250228,164900,79606580,3065,3065,3065,3065,0
20250228,164800,79606580,3065,3065,3065,3065,0
20250228,164700,79606580,3065,3065,3065,3065,0
20250228,164600,79606580,3065,3065,3065,3065,0
20250228,164500,79606580,3065,3065,3065,3065,0
20250228,164400,79606580,3065,3065,3065,3065,0
20250228,164300,79606580,3065,3065,3065,3065,0
20250228,164200,79606580,3065,3065,3065,3065,0
20250228,164100,79606580,3065,3065,3065,3065,0
20250228,164000,79606580,3065,3065,3065,3065,0
20250228,163900,79606580,3065,3065,3065,3065,0
20250228,163800,79606580,3065,3065,3065,3065,0
20250228,163700,79606580,3065,3065,3065,3065,0
20250228,163600,79606580,3065,3065,3065,3065,0
20250228,163500,79606580,3065,3065,3065,3065,0
20250228,163400,79606580,3065,3065,3065,3065,0
20250228,163300,79606580,3065,3065,3065,3065,0
20250228,163200,79606580,3065,3065,3065,3065,0
20250228,163100,79606580,3065,3065,3065,3065,0
20250228,163000,79606580,3065,3065,3065,3065,0
20250228,162900,79606580,3065,3065,3065,3065,0
20250228,162800,79606580,3065,3065,3065,3065,0
20250228,162700,79606580,3065,3065,3065,3065,600
20250228,162600,79606580,3065,3065,3065,3065,0
20250228,162500,79606580,3065,3065,3065,3065,0
20250228,162400,79606580,3065,3065,3065,3065,0
20250228,162300,79606580,3065,3065,3065,3065,0
20250228,162200,79606580,3065,3065,3065,3065,0
20250228,162100,79606580,3065,3065,3065,3065,0
20250228,162000,79606580,3065,3065,3065,3065,0
20250228,161900,79606580,3065,3065,3065,3065,0
20250228,161800,79606580,3065,3065,3065,3065,0
20250228,161700,79606580,3065,3065,3065,3065,0
20250228,161600,79606580,3065,3065,3065,3065,0
20250228,161500,79606580,3065,3065,3065,3065,0
20250228,161400,79606580,3065,3065,3065,3065,0
20250228,161300,79606580,3065,3065,3065,3065,0
20250228,161200,79606580,3065,3065,3065,3065,0
20250228,161100,79606580,3065,3065,3065,3065,0
20250228,161000,79606580,3065,3065,3065,3065,0
20250228,160900,79606580,3065,3065,3065,3065,0
20250228,160800,79606580,3065,3065,3065,3065,0
20250228,160700,79606580,3065,3065,3065,3065,0
20250228,160600,79606580,3065,3065,3065,3065,0
20250228,160500,79606580,3065,3065,3065,3065,0
20250228,160400,79606580,3065,3065,3065,3065,0
20250228,160300,79606580,3065,3065,3065,3065,0
20250228,160200,79606580,3065,3065,3065,3065,0
20250228,160100,79606580,3065,3065,3065,3065,0
20250228,160000,79606580,3065,3065,3065,3065,0
20250228,155900,79606580,3065,3065,3065,3065,0
20250228,155800,79606580,3065,3065,3065,3065,0
20250228,155700,79606580,3065,3065,3065,3065,600
20250228,155600,79606580,3065,3065,3065,3065,0
20250228,155500,79606580,3065,3065,3065,3065,0
20250228,155400,79606580,3065,3065,3065,3065,0
20250228,155300,79606580,3065,3065,3065,3065,0
20250228,155200,79606580,3065,3065,3065,3065,0
20250228,155100,79606580,3065,3065,3065,3065,0
20250228,155000,79606580,3065,3065,3065,3065,0
20250228,154900,79606580,3065,3065,3065,3065,0
20250228,154800,79606580,3065,3065,3065,3065,0
20250228,154700,79606580,3065,3065,3065,3065,0
20250228,154600,79606580,3065,3065,3065,3065,0
20250228,154500,79606580,3065,3065,3065,3065,0
20250228,154400,79606580,3065,3065,3065,3065,0
20250228,154300,79606580,3065,3065,3065,3065,0
20250228,154200,79606580,3065,3065,3065,3065,0
20250228,154100,79606580,3065,3065,3065,3065,0
20250228,154000,79606580,3065,3065,3065,3065,0
20250228,153900,79606580,3065,3065,3065,3065,0
20250228,153800,79606580,3065,3065,3065,3065,0
20250228,153700,79606580,3065,3065,3065,3065,0
20250228,153600,79606580,3065,3065,3065,3065,0
20250228,153500,79606580,3065,3065,3065,3065,0
20250228,153400,79606580,3065,3065,3065,3065,0
20250228,153300,79606580,3065,3065,3065,3065,0
20250228,153200,79606580,3065,3065,3065,3065,0
20250228,153100,79606580,3065,3065,3065,3065,0
20250228,153000,79606580,3065,3065,3065,3065,600
20250228,152900,77767580,3065,3065,3065,3065,0
20250228,152800,77767580,3065,3065,3065,3065,0
20250228,152700,77767580,3065,3065,3065,3065,0
20250228,152600,77767580,3065,3065,3065,3065,0
20250228,152500,77767580,3065,3065,3065,3065,0
20250228,152400,77767580,3065,3065,3065,3065,0
20250228,152300,77767580,3065,3065,3065,3065,0
20250228,152200,77767580,3065,3065,3065,3065,0
20250228,152100,77767580,3065,3065,3065,3065,0
20250228,152000,77767580,3065,3065,3065,3065,0
20250228,151900,77767580,3065,3065,3065,3065,54
20250228,151800,77602070,3080,3080,3080,3080,0
20250228,151700,77602070,3080,3080,3080,3080,10
20250228,151600,77571270,3065,3080,3080,3065,12
20250228,151500,77534340,3060,3060,3060,3060,0
20250228,151400,77534340,3060,3060,3060,3060,0
20250228,151300,77534340,3060,3060,3060,3060,0
20250228,151200,77534340,3060,3060,3060,3060,0
20250228,151100,77534340,3060,3060,3060,3060,0
20250228,151000,77534340,3060,3060,3060,3060,0
20250228,150900,77534340,3060,3060,3060,3060,0
20250228,150800,77534340,3060,3060,3060,3060,0
20250228,150700,77534340,3060,3060,3060,3060,0
20250228,150600,77534340,3060,3060,3060,3060,0
20250228,150500,77534340,3060,3060,3060,3060,0
20250228,150400,77534340,3060,3060,3060,3060,0
20250228,150300,77534340,3060,3060,3060,3060,0
20250228,150200,77534340,3060,3060,3060,3060,0
20250228,150100,77534340,3060,3060,3060,3060,0
20250228,150000,77534340,3060,3060,3060,3060,36
20250228,145900,77424180,3065,3065,3065,3065,429
20250228,145800,76109295,3055,3055,3055,3055,0
20250228,145700,76109295,3055,3070,3070,3055,2046
20250228,145600,69842445,3080,3080,3080,3080,0
20250228,145500,69842445,3080,3080,3080,3080,0
20250228,145400,69842445,3080,3080,3080,3080,0
20250228,145300,69842445,3080,3080,3080,3080,0
20250228,145200,69842445,3080,3080,3080,3080,0
20250228,145100,69842445,3080,3080,3080,3080,0
20250228,145000,69842445,3080,3080,3080,3080,0
20250228,144900,69842445,3080,3080,3080,3080,160
20250228,144800,69349645,3095,3095,3095,3095,0
20250228,144700,69349645,3095,3095,3095,3095,0
20250228,144600,69349645,3095,3095,3095,3095,0
20250228,144500,69349645,3095,3095,3095,3095,0
20250228,144400,69349645,3095,3095,3095,3095,1
20250228,144300,69346550,3080,3080,3080,3080,0
20250228,144200,69346550,3080,3080,3080,3080,0
20250228,144100,69346550,3080,3080,3080,3080,0
20250228,144000,69346550,3080,3080,3080,3080,0
20250228,143900,69346550,3080,3080,3080,3080,0
20250228,143800,69346550,3080,3080,3080,3080,40
20250228,143700,69223350,3090,3090,3090,3090,0
20250228,143600,69223350,3090,3090,3090,3090,0
20250228,143500,69223350,3090,3090,3090,3090,0
20250228,143400,69223350,3090,3090,3090,3090,0
20250228,143300,69223350,3090,3090,3090,3090,0
20250228,143200,69223350,3090,3090,3090,3090,0
20250228,143100,69223350,3090,3090,3090,3090,50
20250228,143000,69068850,3085,3085,3085,3085,0
20250228,142900,69068850,3085,3085,3085,3085,50
20250228,142800,68914600,3085,3085,3085,3085,100
20250228,142700,68606100,3085,3085,3085,3085,43
20250228,142600,68473445,3090,3090,3090,3090,0
20250228,142500,68473445,3090,3090,3090,3090,0
20250228,142400,68473445,3090,3090,3090,3090,4700
20250228,142300,53950445,3080,3080,3080,3080,257
20250228,142200,53158885,3065,3065,3065,3065,0
20250228,142100,53158885,3065,3065,3065,3065,0
20250228,142000,53158885,3065,3065,3065,3065,0
20250228,141900,53158885,3065,3065,3065,3065,0
20250228,141800,53158885,3065,3065,3065,3065,46
20250228,141700,53017895,3065,3065,3065,3065,0
20250228,141600,53017895,3065,3065,3065,3065,0
20250228,141500,53017895,3065,3065,3065,3065,29
20250228,141400,52929010,3070,3070,3070,3070,0
20250228,141300,52929010,3070,3070,3070,3070,0
20250228,141200,52929010,3070,3070,3070,3070,0
20250228,141100,52929010,3070,3070,3070,3070,300
20250228,141000,52008010,3070,3070,3070,3070,0
20250228,140900,52008010,3070,3070,3070,3070,0
20250228,140800,52008010,3070,3080,3080,3070,53
20250228,140700,51844800,3080,3080,3080,3080,0
20250228,140600,51844800,3080,3080,3080,3080,0
20250228,140500,51844800,3080,3080,3080,3080,0
20250228,140400,51844800,3080,3080,3080,3080,0
20250228,140300,51844800,3080,3080,3080,3080,0
20250228,140200,51844800,3080,3080,3080,3080,0
20250228,140100,51844800,3080,3080,3080,3080,0
20250228,140000,51844800,3080,3080,3080,3080,0
20250228,135900,51844800,3080,3080,3080,3080,0
20250228,135800,51844800,3080,3080,3080,3080,0
20250228,135700,51844800,3080,3080,3080,3080,0
20250228,135600,51844800,3080,3080,3080,3080,0
20250228,135500,51844800,3080,3080,3080,3080,0
20250228,135400,51844800,3080,3080,3080,3080,0
20250228,135300,51844800,3080,3080,3080,3080,0
20250228,135200,51844800,3080,3080,3080,3080,0
20250228,135100,51844800,3080,3080,3080,3080,0
20250228,135000,51844800,3080,3080,3080,3080,0
20250228,134900,51844800,3080,3080,3080,3080,49
20250228,134800,51693880,3075,3075,3075,3075,0
20250228,134700,51693880,3075,3075,3075,3075,0
20250228,134600,51693880,3075,3075,3075,3075,0
20250228,134500,51693880,3075,3075,3075,3075,0
20250228,134400,51693880,3075,3075,3075,3075,0
20250228,134300,51693880,3075,3075,3075,3075,0
20250228,134200,51693880,3075,3075,3075,3075,0
20250228,134100,51693880,3075,3075,3075,3075,0
20250228,134000,51693880,3075,3075,3075,3075,0
20250228,133900,51693880,3075,3075,3075,3075,0
20250228,133800,51693880,3075,3075,3075,3075,0
20250228,133700,51693880,3075,3075,3075,3075,0
20250228,133600,51693880,3075,3075,3075,3075,0
20250228,133500,51693880,3075,3075,3075,3075,0
20250228,133400,51693880,3075,3075,3075,3075,0
20250228,133300,51693880,3075,3075,3075,3075,0
20250228,133200,51693880,3075,3075,3075,3075,165
20250228,133100,51186505,3075,3075,3075,3075,0
20250228,133000,51186505,3075,3075,3075,3075,0
20250228,132900,51186505,3075,3075,3075,3075,0
20250228,132800,51186505,3075,3075,3075,3075,0
20250228,132700,51186505,3075,3075,3075,3075,0
20250228,132600,51186505,3075,3075,3075,3075,0
20250228,132500,51186505,3075,3075,3075,3075,0
20250228,132400,51186505,3075,3075,3075,3075,0
20250228,132300,51186505,3075,3075,3075,3075,0
20250228,132200,51186505,3075,3075,3075,3075,0
20250228,132100,51186505,3075,3075,3075,3075,0
20250228,132000,51186505,3075,3075,3075,3075,1
20250228,131900,51183430,3065,3065,3065,3065,10
20250228,131800,51152780,3065,3065,3065,3065,0
20250228,131700,51152780,3065,3065,3065,3065,0
20250228,131600,51152780,3065,3065,3065,3065,0
20250228,131500,51152780,3065,3065,3065,3065,29
20250228,131400,51063895,3065,3065,3065,3065,0
20250228,131300,51063895,3065,3065,3065,3065,0
20250228,131200,51063895,3065,3065,3065,3065,0
20250228,131100,51063895,3065,3065,3065,3065,0
20250228,131000,51063895,3065,3065,3065,3065,0
20250228,130900,51063895,3065,3065,3065,3065,0
20250228,130800,51063895,3065,3065,3065,3065,0
20250228,130700,51063895,3065,3065,3065,3065,0
20250228,130600,51063895,3065,3065,3065,3065,0
20250228,130500,51063895,3065,3065,3065,3065,0
20250228,130400,51063895,3065,3065,3065,3065,0
20250228,130300,51063895,3065,3065,3065,3065,6
20250228,130200,51045505,3065,3065,3065,3065,50
20250228,130100,50892255,3065,3065,3065,3065,0
20250228,130000,50892255,3065,3065,3065,3065,0
20250228,125900,50892255,3065,3065,3065,3065,0
20250228,125800,50892255,3065,3065,3065,3065,0
20250228,125700,50892255,3065,3065,3065,3065,0
20250228,125600,50892255,3065,3065,3065,3065,0
20250228,125500,50892255,3065,3065,3065,3065,0
20250228,125400,50892255,3065,3065,3065,3065,0
20250228,125300,50892255,3065,3065,3065,3065,0
20250228,125200,50892255,3065,3065,3065,3065,0
20250228,125100,50892255,3065,3065,3065,3065,0
20250228,125000,50892255,3065,3070,3070,3065,500
20250228,124900,49357990,3080,3080,3080,3080,0
20250228,124800,49357990,3080,3080,3080,3080,0
20250228,124700,49357990,3080,3080,3080,3080,0
20250228,124600,49357990,3080,3080,3080,3080,200
20250228,124500,48741990,3070,3070,3070,3070,0
20250228,124400,48741990,3070,3070,3070,3070,0
20250228,124300,48741990,3070,3070,3070,3070,0
20250228,124200,48741990,3070,3070,3070,3070,0
20250228,124100,48741990,3070,3070,3070,3070,0
20250228,124000,48741990,3070,3070,3070,3070,0
20250228,123900,48741990,3070,3070,3070,3070,0
20250228,123800,48741990,3070,3070,3070,3070,32
20250228,123700,48643750,3070,3070,3070,3070,0
20250228,123600,48643750,3070,3070,3070,3070,0
20250228,123500,48643750,3070,3070,3070,3070,0
20250228,123400,48643750,3070,3070,3070,3070,0
20250228,123300,48643750,3070,3070,3070,3070,0
20250228,123200,48643750,3070,3070,3070,3070,0
20250228,123100,48643750,3070,3070,3070,3070,0
20250228,123000,48643750,3070,3070,3070,3070,0
20250228,122900,48643750,3070,3070,3070,3070,0
20250228,122800,48643750,3070,3070,3070,3070,0
20250228,122700,48643750,3070,3070,3070,3070,0
20250228,122600,48643750,3070,3070,3070,3070,0
20250228,122500,48643750,3070,3070,3070,3070,0
20250228,122400,48643750,3070,3070,3070,3070,0
20250228,122300,48643750,3070,3070,3070,3070,0
20250228,122200,48643750,3070,3070,3070,3070,0
20250228,122100,48643750,3070,3070,3070,3070,0
20250228,122000,48643750,3070,3070,3070,3070,50
20250228,121900,48490250,3070,3070,3070,3070,0
20250228,121800,48490250,3070,3070,3070,3070,0
20250228,121700,48490250,3070,3070,3070,3070,0
20250228,121600,48490250,3070,3070,3070,3070,0
20250228,121500,48490250,3070,3070,3070,3070,29
20250228,121400,48401220,3070,3070,3070,3070,0
20250228,121300,48401220,3070,3070,3070,3070,0
20250228,121200,48401220,3070,3070,3070,3070,0
20250228,121100,48401220,3070,3070,3070,3070,0
20250228,121000,48401220,3070,3070,3070,3070,0
20250228,120900,48401220,3070,3070,3070,3070,0
20250228,120800,48401220,3070,3070,3070,3070,0
20250228,120700,48401220,3070,3070,3070,3070,0
20250228,120600,48401220,3070,3070,3070,3070,0
20250228,120500,48401220,3070,3070,3070,3070,0
20250228,120400,48401220,3070,3070,3070,3070,0
20250228,120300,48401220,3070,3070,3070,3070,0
20250228,120200,48401220,3070,3070,3070,3070,0
20250228,120100,48401220,3070,3070,3070,3070,0
20250228,120000,48401220,3070,3070,3070,3070,0
20250228,115900,48401220,3070,3070,3070,3070,0
20250228,115800,48401220,3070,3070,3070,3070,46
20250228,115700,48260000,3070,3070,3070,3070,0
20250228,115600,48260000,3070,3070,3070,3070,0
20250228,115500,48260000,3070,3070,3070,3070,0
20250228,115400,48260000,3070,3070,3070,3070,0
20250228,115300,48260000,3070,3070,3070,3070,0
20250228,115200,48260000,3070,3070,3070,3070,0
20250228,115100,48260000,3070,3070,3070,3070,0
20250228,115000,48260000,3070,3070,3070,3070,0
20250228,114900,48260000,3070,3070,3070,3070,0
20250228,114800,48260000,3070,3070,3070,3070,0
20250228,114700,48260000,3070,3070,3070,3070,46
20250228,114600,48118780,3070,3070,3070,3070,0
20250228,114500,48118780,3070,3070,3070,3070,500
20250228,114400,46583780,3070,3070,3070,3070,0
20250228,114300,46583780,3070,3070,3070,3070,0
20250228,114200,46583780,3070,3070,3070,3070,0
20250228,114100,46583780,3070,3070,3070,3070,0
20250228,114000,46583780,3070,3070,3070,3070,0
20250228,113900,46583780,3070,3070,3070,3070,0
20250228,113800,46583780,3070,3070,3070,3070,0
20250228,113700,46583780,3070,3070,3070,3070,0
20250228,113600,46583780,3070,3070,3070,3070,47
20250228,113500,46439490,3080,3080,3080,3080,0
20250228,113400,46439490,3080,3080,3080,3080,0
20250228,113300,46439490,3080,3080,3080,3080,0
20250228,113200,46439490,3080,3080,3080,3080,0
20250228,113100,46439490,3080,3080,3080,3080,0
20250228,113000,46439490,3080,3080,3080,3080,0
20250228,112900,46439490,3080,3080,3080,3080,0
20250228,112800,46439490,3080,3080,3080,3080,0
20250228,112700,46439490,3080,3080,3080,3080,16
20250228,112600,46390210,3080,3080,3080,3080,0
20250228,112500,46390210,3080,3080,3080,3080,1
20250228,112400,46387130,3070,3070,3070,3070,0
20250228,112300,46387130,3070,3070,3070,3070,0
20250228,112200,46387130,3070,3070,3070,3070,0
20250228,112100,46387130,3070,3070,3070,3070,0
20250228,112000,46387130,3070,3070,3070,3070,0
20250228,111900,46387130,3070,3070,3070,3070,0
20250228,111800,46387130,3070,3070,3070,3070,0
20250228,111700,46387130,3070,3070,3070,3070,0
20250228,111600,46387130,3070,3070,3070,3070,0
20250228,111500,46387130,3070,3070,3070,3070,342
20250228,111400,45337190,3070,3070,3070,3070,0
20250228,111300,45337190,3070,3070,3070,3070,0
20250228,111200,45337190,3070,3070,3070,3070,46
20250228,111100,45195970,3070,3070,3070,3070,0
20250228,111000,45195970,3070,3070,3070,3070,0
20250228,110900,45195970,3070,3075,3075,3070,300
20250228,110800,44274945,3070,3070,3070,3070,0
20250228,110700,44274945,3070,3070,3070,3070,0
20250228,110600,44274945,3070,3070,3070,3070,0
20250228,110500,44274945,3070,3070,3070,3070,0
20250228,110400,44274945,3070,3070,3070,3070,0
20250228,110300,44274945,3070,3070,3070,3070,0
20250228,110200,44274945,3070,3070,3070,3070,0
20250228,110100,44274945,3070,3070,3070,3070,0
20250228,110000,44274945,3070,3070,3070,3070,0
20250228,105900,44274945,3070,3070,3070,3070,0
20250228,105800,44274945,3070,3070,3070,3070,0
20250228,105700,44274945,3070,3070,3070,3070,0
20250228,105600,44274945,3070,3070,3070,3070,0
20250228,105500,44274945,3070,3075,3075,3070,46
20250228,105400,44133710,3075,3075,3075,3075,0
20250228,105300,44133710,3075,3075,3075,3075,0
20250228,105200,44133710,3075,3075,3075,3075,0
20250228,105100,44133710,3075,3075,3075,3075,1
20250228,105000,44130635,3080,3080,3080,3080,0
20250228,104900,44130635,3080,3080,3080,3080,0
20250228,104800,44130635,3080,3080,3080,3080,0
20250228,104700,44130635,3080,3080,3080,3080,0
20250228,104600,44130635,3080,3080,3080,3080,0
20250228,104500,44130635,3080,3080,3080,3080,0
20250228,104400,44130635,3080,3080,3080,3080,0
20250228,104300,44130635,3080,3080,3080,3080,0
20250228,104200,44130635,3080,3080,3080,3080,0
20250228,104100,44130635,3080,3080,3080,3080,0
20250228,104000,44130635,3080,3080,3080,3080,0
20250228,103900,44130635,3080,3080,3080,3080,1
20250228,103800,44127555,3070,3070,3070,3070,100
20250228,103700,43820555,3075,3075,3075,3075,0
20250228,103600,43820555,3075,3075,3075,3075,46
20250228,103500,43679105,3080,3090,3090,3080,1133
20250228,103400,40184895,3090,3100,3100,3090,907
20250228,103300,37373655,3100,3100,3100,3100,1374
20250228,103200,33114255,3110,3110,3110,3110,0
20250228,103100,33114255,3110,3110,3110,3110,0
20250228,103000,33114255,3110,3110,3110,3110,0
20250228,102900,33114255,3110,3100,3110,3100,47
20250228,102800,32968545,3100,3100,3100,3100,4238
20250228,102700,19830745,3100,3100,3100,3100,46
20250228,102600,19688145,3100,3100,3100,3100,500
20250228,102500,18138145,3100,3100,3100,3100,0
20250228,102400,18138145,3100,3100,3100,3100,0
20250228,102300,18138145,3100,3100,3100,3100,0
20250228,102200,18138145,3100,3100,3100,3100,0
20250228,102100,18138145,3100,3100,3100,3100,46
20250228,102000,17995545,3100,3100,3100,3100,0
20250228,101900,17995545,3100,3100,3100,3100,0
20250228,101800,17995545,3100,3100,3100,3100,100
20250228,101700,17685545,3100,3100,3100,3100,0
20250228,101600,17685545,3100,3100,3100,3100,0
20250228,101500,17685545,3100,3105,3105,3100,1077
20250228,101400,14346820,3110,3110,3110,3110,0
20250228,101300,14346820,3110,3110,3110,3110,0
20250228,101200,14346820,3110,3110,3110,3110,0
20250228,101100,14346820,3110,3110,3110,3110,0
20250228,101000,14346820,3110,3110,3110,3110,0
20250228,100900,14346820,3110,3110,3110,3110,0
20250228,100800,14346820,3110,3110,3110,3110,0
20250228,100700,14346820,3110,3110,3110,3110,0
20250228,100600,14346820,3110,3110,3110,3110,0
20250228,100500,14346820,3110,3110,3110,3110,0
20250228,100400,14346820,3110,3110,3110,3110,0
20250228,100300,14346820,3110,3110,3110,3110,0
20250228,100200,14346820,3110,3110,3110,3110,0
20250228,100100,14346820,3110,3110,3110,3110,0
20250228,100000,14346820,3110,3110,3110,3110,0
20250228,095900,14346820,3110,3110,3110,3110,0
20250228,095800,14346820,3110,3110,3110,3110,0
20250228,095700,14346820,3110,3110,3110,3110,0
20250228,095600,14346820,3110,3110,3110,3110,3
20250228,095500,14337490,3115,3115,3115,3115,0
20250228,095400,14337490,3115,3115,3115,3115,0
20250228,095300,14337490,3115,3115,3115,3115,0
20250228,095200,14337490,3115,3115,3115,3115,0
20250228,095100,14337490,3115,3115,3115,3115,0
20250228,095000,14337490,3115,3115,3115,3115,0
20250228,094900,14337490,3115,3115,3115,3115,0
20250228,094800,14337490,3115,3080,3115,3080,1753
20250228,094700,8908610,3080,3080,3080,3080,0
20250228,094600,8908610,3080,3080,3080,3080,8
20250228,094500,8883970,3070,3070,3070,3070,0
20250228,094400,8883970,3070,3070,3070,3070,0
20250228,094300,8883970,3070,3070,3070,3070,0
20250228,094200,8883970,3070,3070,3070,3070,0
20250228,094100,8883970,3070,3070,3070,3070,0
20250228,094000,8883970,3070,3070,3070,3070,0
20250228,093900,8883970,3070,3070,3070,3070,46
20250228,093800,8742750,3070,3070,3070,3070,0
20250228,093700,8742750,3070,3070,3070,3070,500
20250228,093600,7207750,3070,3070,3070,3070,0
20250228,093500,7207750,3070,3070,3070,3070,0
20250228,093400,7207750,3070,3070,3070,3070,0
20250228,093300,7207750,3070,3070,3070,3070,0
20250228,093200,7207750,3070,3070,3070,3070,0
20250228,093100,7207750,3070,3070,3070,3070,0
20250228,093000,7207750,3070,3070,3070,3070,0
20250228,092900,7207750,3070,3070,3070,3070,0
20250228,092800,7207750,3070,3080,3080,3070,66
20250228,092700,7004865,3080,3080,3080,3080,0
20250228,092600,7004865,3080,3080,3080,3080,11
20250228,092500,6970985,3080,3080,3080,3080,0
20250228,092400,6970985,3080,3080,3080,3080,0
20250228,092300,6970985,3080,3080,3080,3080,425
20250228,092200,5661985,3080,3080,3080,3080,46
20250228,092100,5520305,3080,3080,3080,3080,0
20250228,092000,5520305,3080,3080,3080,3080,0
20250228,091900,5520305,3080,3080,3080,3080,0
20250228,091800,5520305,3080,3080,3080,3080,0
20250228,091700,5520305,3080,3085,3085,3080,46
20250228,091600,5378545,3085,3085,3085,3085,0
20250228,091500,5378545,3085,3085,3085,3085,29
20250228,091400,5289080,3085,3085,3085,3085,0
20250228,091300,5289080,3085,3085,3085,3085,0
20250228,091200,5289080,3085,3085,3085,3085,46
20250228,091100,5147170,3085,3085,3085,3085,0
20250228,091000,5147170,3085,3085,3085,3085,0
20250228,090900,5147170,3085,3085,3085,3085,0
20250228,090800,5147170,3085,3085,3085,3085,0
20250228,090700,5147170,3085,3085,3085,3085,46
20250228,090600,5005260,3085,3085,3085,3085,0
20250228,090500,5005260,3085,3085,3085,3085,708
20250228,090400,2821080,3085,3085,3085,3085,10
20250228,090300,2790230,3085,3090,3090,3085,10
20250228,090200,2759370,3090,3090,3090,3090,0
20250228,090100,2759370,3090,3090,3090,3090,0
20250228,090000,2759370,3090,3090,3090,3090,893