KissMeData/088390/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,200300,65252530,8330,8330,8330,8330,294
20250228,200200,65252530,8330,8330,8330,8330,0
20250228,200100,65252530,8330,8330,8330,8330,0
20250228,200000,65252530,8330,8330,8330,8330,0
20250228,195900,65252530,8330,8330,8330,8330,0
20250228,195800,65252530,8330,8330,8330,8330,0
20250228,195700,65252530,8330,8330,8330,8330,0
20250228,195600,65252530,8330,8330,8330,8330,0
20250228,195500,65252530,8330,8330,8330,8330,0
20250228,195400,65252530,8330,8330,8330,8330,0
20250228,195300,65252530,8330,8330,8330,8330,0
20250228,195200,65252530,8330,8330,8330,8330,0
20250228,195100,65252530,8330,8330,8330,8330,0
20250228,195000,65252530,8330,8330,8330,8330,0
20250228,194900,65252530,8330,8330,8330,8330,0
20250228,194800,65252530,8330,8330,8330,8330,0
20250228,194700,65252530,8330,8330,8330,8330,0
20250228,194600,65252530,8330,8330,8330,8330,0
20250228,194500,65252530,8330,8330,8330,8330,0
20250228,194400,65252530,8330,8330,8330,8330,0
20250228,194300,65252530,8330,8330,8330,8330,0
20250228,194200,65252530,8330,8330,8330,8330,0
20250228,194100,65252530,8330,8330,8330,8330,0
20250228,194000,65252530,8330,8330,8330,8330,0
20250228,193900,65252530,8330,8330,8330,8330,0
20250228,193800,65252530,8330,8330,8330,8330,0
20250228,193700,65252530,8330,8330,8330,8330,0
20250228,193600,65252530,8330,8330,8330,8330,0
20250228,193500,65252530,8330,8330,8330,8330,0
20250228,193400,65252530,8330,8330,8330,8330,0
20250228,193300,65252530,8330,8330,8330,8330,294
20250228,193200,65252530,8330,8330,8330,8330,0
20250228,193100,65252530,8330,8330,8330,8330,0
20250228,193000,65252530,8330,8330,8330,8330,0
20250228,192900,65252530,8330,8330,8330,8330,0
20250228,192800,65252530,8330,8330,8330,8330,0
20250228,192700,65252530,8330,8330,8330,8330,0
20250228,192600,65252530,8330,8330,8330,8330,0
20250228,192500,65252530,8330,8330,8330,8330,0
20250228,192400,65252530,8330,8330,8330,8330,0
20250228,192300,65252530,8330,8330,8330,8330,0
20250228,192200,65252530,8330,8330,8330,8330,0
20250228,192100,65252530,8330,8330,8330,8330,0
20250228,192000,65252530,8330,8330,8330,8330,0
20250228,191900,65252530,8330,8330,8330,8330,0
20250228,191800,65252530,8330,8330,8330,8330,0
20250228,191700,65252530,8330,8330,8330,8330,0
20250228,191600,65252530,8330,8330,8330,8330,0
20250228,191500,65252530,8330,8330,8330,8330,0
20250228,191400,65252530,8330,8330,8330,8330,0
20250228,191300,65252530,8330,8330,8330,8330,0
20250228,191200,65252530,8330,8330,8330,8330,0
20250228,191100,65252530,8330,8330,8330,8330,0
20250228,191000,65252530,8330,8330,8330,8330,0
20250228,190900,65252530,8330,8330,8330,8330,0
20250228,190800,65252530,8330,8330,8330,8330,0
20250228,190700,65252530,8330,8330,8330,8330,0
20250228,190600,65252530,8330,8330,8330,8330,0
20250228,190500,65252530,8330,8330,8330,8330,0
20250228,190400,65252530,8330,8330,8330,8330,0
20250228,190300,65252530,8330,8330,8330,8330,294
20250228,190200,65252530,8330,8330,8330,8330,0
20250228,190100,65252530,8330,8330,8330,8330,0
20250228,190000,65252530,8330,8330,8330,8330,0
20250228,185900,65252530,8330,8330,8330,8330,0
20250228,185800,65252530,8330,8330,8330,8330,0
20250228,185700,65252530,8330,8330,8330,8330,0
20250228,185600,65252530,8330,8330,8330,8330,0
20250228,185500,65252530,8330,8330,8330,8330,0
20250228,185400,65252530,8330,8330,8330,8330,0
20250228,185300,65252530,8330,8330,8330,8330,0
20250228,185200,65252530,8330,8330,8330,8330,0
20250228,185100,65252530,8330,8330,8330,8330,0
20250228,185000,65252530,8330,8330,8330,8330,0
20250228,184900,65252530,8330,8330,8330,8330,0
20250228,184800,65252530,8330,8330,8330,8330,0
20250228,184700,65252530,8330,8330,8330,8330,0
20250228,184600,65252530,8330,8330,8330,8330,0
20250228,184500,65252530,8330,8330,8330,8330,0
20250228,184400,65252530,8330,8330,8330,8330,0
20250228,184300,65252530,8330,8330,8330,8330,0
20250228,184200,65252530,8330,8330,8330,8330,0
20250228,184100,65252530,8330,8330,8330,8330,0
20250228,184000,65252530,8330,8330,8330,8330,0
20250228,183900,65252530,8330,8330,8330,8330,0
20250228,183800,65252530,8330,8330,8330,8330,0
20250228,183700,65252530,8330,8330,8330,8330,0
20250228,183600,65252530,8330,8330,8330,8330,0
20250228,183500,65252530,8330,8330,8330,8330,0
20250228,183400,65252530,8330,8330,8330,8330,0
20250228,183300,65252530,8330,8330,8330,8330,294
20250228,183200,65252530,8330,8330,8330,8330,0
20250228,183100,65252530,8330,8330,8330,8330,0
20250228,183000,65252530,8330,8330,8330,8330,0
20250228,182900,65252530,8330,8330,8330,8330,0
20250228,182800,65252530,8330,8330,8330,8330,0
20250228,182700,65252530,8330,8330,8330,8330,0
20250228,182600,65252530,8330,8330,8330,8330,0
20250228,182500,65252530,8330,8330,8330,8330,0
20250228,182400,65252530,8330,8330,8330,8330,0
20250228,182300,65252530,8330,8330,8330,8330,0
20250228,182200,65252530,8330,8330,8330,8330,0
20250228,182100,65252530,8330,8330,8330,8330,0
20250228,182000,65252530,8330,8330,8330,8330,0
20250228,181900,65252530,8330,8330,8330,8330,0
20250228,181800,65252530,8330,8330,8330,8330,0
20250228,181700,65252530,8330,8330,8330,8330,0
20250228,181600,65252530,8330,8330,8330,8330,0
20250228,181500,65252530,8330,8330,8330,8330,0
20250228,181400,65252530,8330,8330,8330,8330,0
20250228,181300,65252530,8330,8330,8330,8330,0
20250228,181200,65252530,8330,8330,8330,8330,0
20250228,181100,65252530,8330,8330,8330,8330,0
20250228,181000,65252530,8330,8330,8330,8330,0
20250228,180900,65252530,8330,8330,8330,8330,0
20250228,180800,65252530,8330,8330,8330,8330,0
20250228,180700,65252530,8330,8330,8330,8330,0
20250228,180600,65252530,8330,8330,8330,8330,0
20250228,180500,65252530,8330,8330,8330,8330,0
20250228,180400,65252530,8330,8330,8330,8330,0
20250228,180300,65252530,8330,8330,8330,8330,294
20250228,180200,65252530,8330,8330,8330,8330,0
20250228,180100,65252530,8330,8330,8330,8330,0
20250228,180000,65252530,8330,8330,8330,8330,0
20250228,175900,65252530,8330,8330,8330,8330,0
20250228,175800,65252530,8330,8330,8330,8330,0
20250228,175700,65252530,8330,8330,8330,8330,0
20250228,175600,65252530,8330,8330,8330,8330,0
20250228,175500,65252530,8330,8330,8330,8330,0
20250228,175400,65252530,8330,8330,8330,8330,0
20250228,175300,65252530,8330,8330,8330,8330,0
20250228,175200,65252530,8330,8330,8330,8330,0
20250228,175100,65252530,8330,8330,8330,8330,0
20250228,175000,65252530,8330,8330,8330,8330,0
20250228,174900,65252530,8330,8330,8330,8330,0
20250228,174800,65252530,8330,8330,8330,8330,0
20250228,174700,65252530,8330,8330,8330,8330,0
20250228,174600,65252530,8330,8330,8330,8330,0
20250228,174500,65252530,8330,8330,8330,8330,0
20250228,174400,65252530,8330,8330,8330,8330,0
20250228,174300,65252530,8330,8330,8330,8330,0
20250228,174200,65252530,8330,8330,8330,8330,0
20250228,174100,65252530,8330,8330,8330,8330,0
20250228,174000,65252530,8330,8330,8330,8330,0
20250228,173900,65252530,8330,8330,8330,8330,0
20250228,173800,65252530,8330,8330,8330,8330,0
20250228,173700,65252530,8330,8330,8330,8330,0
20250228,173600,65252530,8330,8330,8330,8330,0
20250228,173500,65252530,8330,8330,8330,8330,0
20250228,173400,65252530,8330,8330,8330,8330,0
20250228,173300,65252530,8330,8330,8330,8330,294
20250228,173200,65252530,8330,8330,8330,8330,0
20250228,173100,65252530,8330,8330,8330,8330,0
20250228,173000,65252530,8330,8330,8330,8330,0
20250228,172900,65252530,8330,8330,8330,8330,0
20250228,172800,65252530,8330,8330,8330,8330,0
20250228,172700,65252530,8330,8330,8330,8330,0
20250228,172600,65252530,8330,8330,8330,8330,0
20250228,172500,65252530,8330,8330,8330,8330,0
20250228,172400,65252530,8330,8330,8330,8330,0
20250228,172300,65252530,8330,8330,8330,8330,0
20250228,172200,65252530,8330,8330,8330,8330,0
20250228,172100,65252530,8330,8330,8330,8330,0
20250228,172000,65252530,8330,8330,8330,8330,0
20250228,171900,65252530,8330,8330,8330,8330,0
20250228,171800,65252530,8330,8330,8330,8330,0
20250228,171700,65252530,8330,8330,8330,8330,0
20250228,171600,65252530,8330,8330,8330,8330,0
20250228,171500,65252530,8330,8330,8330,8330,0
20250228,171400,65252530,8330,8330,8330,8330,0
20250228,171300,65252530,8330,8330,8330,8330,0
20250228,171200,65252530,8330,8330,8330,8330,0
20250228,171100,65252530,8330,8330,8330,8330,0
20250228,171000,65252530,8330,8330,8330,8330,0
20250228,170900,65252530,8330,8330,8330,8330,0
20250228,170800,65252530,8330,8330,8330,8330,0
20250228,170700,65252530,8330,8330,8330,8330,0
20250228,170600,65252530,8330,8330,8330,8330,0
20250228,170500,65252530,8330,8330,8330,8330,0
20250228,170400,65252530,8330,8330,8330,8330,0
20250228,170300,65252530,8330,8330,8330,8330,294
20250228,170200,65252530,8330,8330,8330,8330,0
20250228,170100,65252530,8330,8330,8330,8330,0
20250228,170000,65252530,8330,8330,8330,8330,0
20250228,165900,65252530,8330,8330,8330,8330,0
20250228,165800,65252530,8330,8330,8330,8330,0
20250228,165700,65252530,8330,8330,8330,8330,0
20250228,165600,65252530,8330,8330,8330,8330,0
20250228,165500,65252530,8330,8330,8330,8330,0
20250228,165400,65252530,8330,8330,8330,8330,0
20250228,165300,65252530,8330,8330,8330,8330,0
20250228,165200,65252530,8330,8330,8330,8330,0
20250228,165100,65252530,8330,8330,8330,8330,0
20250228,165000,65252530,8330,8330,8330,8330,0
20250228,164900,65252530,8330,8330,8330,8330,0
20250228,164800,65252530,8330,8330,8330,8330,0
20250228,164700,65252530,8330,8330,8330,8330,0
20250228,164600,65252530,8330,8330,8330,8330,0
20250228,164500,65252530,8330,8330,8330,8330,0
20250228,164400,65252530,8330,8330,8330,8330,0
20250228,164300,65252530,8330,8330,8330,8330,0
20250228,164200,65252530,8330,8330,8330,8330,0
20250228,164100,65252530,8330,8330,8330,8330,0
20250228,164000,65252530,8330,8330,8330,8330,0
20250228,163900,65252530,8330,8330,8330,8330,0
20250228,163800,65252530,8330,8330,8330,8330,0
20250228,163700,65252530,8330,8330,8330,8330,0
20250228,163600,65252530,8330,8330,8330,8330,0
20250228,163500,65252530,8330,8330,8330,8330,0
20250228,163400,65252530,8330,8330,8330,8330,0
20250228,163300,65252530,8330,8330,8330,8330,294
20250228,163200,65252530,8330,8330,8330,8330,0
20250228,163100,65252530,8330,8330,8330,8330,0
20250228,163000,65252530,8330,8330,8330,8330,0
20250228,162900,65252530,8330,8330,8330,8330,0
20250228,162800,65252530,8330,8330,8330,8330,0
20250228,162700,65252530,8330,8330,8330,8330,0
20250228,162600,65252530,8330,8330,8330,8330,0
20250228,162500,65252530,8330,8330,8330,8330,0
20250228,162400,65252530,8330,8330,8330,8330,0
20250228,162300,65252530,8330,8330,8330,8330,0
20250228,162200,65252530,8330,8330,8330,8330,0
20250228,162100,65252530,8330,8330,8330,8330,0
20250228,162000,65252530,8330,8330,8330,8330,0
20250228,161900,65252530,8330,8330,8330,8330,0
20250228,161800,65252530,8330,8330,8330,8330,0
20250228,161700,65252530,8330,8330,8330,8330,0
20250228,161600,65252530,8330,8330,8330,8330,0
20250228,161500,65252530,8330,8330,8330,8330,0
20250228,161400,65252530,8330,8330,8330,8330,0
20250228,161300,65252530,8330,8330,8330,8330,0
20250228,161200,65252530,8330,8330,8330,8330,0
20250228,161100,65252530,8330,8330,8330,8330,0
20250228,161000,65252530,8330,8330,8330,8330,0
20250228,160900,65252530,8330,8330,8330,8330,0
20250228,160800,65252530,8330,8330,8330,8330,0
20250228,160700,65252530,8330,8330,8330,8330,0
20250228,160600,65252530,8330,8330,8330,8330,0
20250228,160500,65252530,8330,8330,8330,8330,0
20250228,160400,65252530,8330,8330,8330,8330,0
20250228,160300,65252530,8330,8330,8330,8330,294
20250228,160200,65252530,8330,8330,8330,8330,0
20250228,160100,65252530,8330,8330,8330,8330,0
20250228,160000,65252530,8330,8330,8330,8330,0
20250228,155900,65252530,8330,8330,8330,8330,0
20250228,155800,65252530,8330,8330,8330,8330,0
20250228,155700,65252530,8330,8330,8330,8330,0
20250228,155600,65252530,8330,8330,8330,8330,0
20250228,155500,65252530,8330,8330,8330,8330,0
20250228,155400,65252530,8330,8330,8330,8330,0
20250228,155300,65252530,8330,8330,8330,8330,0
20250228,155200,65252530,8330,8330,8330,8330,0
20250228,155100,65252530,8330,8330,8330,8330,0
20250228,155000,65252530,8330,8330,8330,8330,0
20250228,154900,65252530,8330,8330,8330,8330,0
20250228,154800,65252530,8330,8330,8330,8330,0
20250228,154700,65252530,8330,8330,8330,8330,0
20250228,154600,65252530,8330,8330,8330,8330,0
20250228,154500,65252530,8330,8330,8330,8330,0
20250228,154400,65252530,8330,8330,8330,8330,0
20250228,154300,65252530,8330,8330,8330,8330,0
20250228,154200,65252530,8330,8330,8330,8330,0
20250228,154100,65252530,8330,8330,8330,8330,0
20250228,154000,65252530,8330,8330,8330,8330,0
20250228,153900,65252530,8330,8330,8330,8330,0
20250228,153800,65252530,8330,8330,8330,8330,0
20250228,153700,65252530,8330,8330,8330,8330,0
20250228,153600,65252530,8330,8330,8330,8330,0
20250228,153500,65252530,8330,8330,8330,8330,0
20250228,153400,65252530,8330,8330,8330,8330,0
20250228,153300,65252530,8330,8330,8330,8330,294
20250228,153200,65252530,8330,8330,8330,8330,0
20250228,153100,65252530,8330,8330,8330,8330,0
20250228,153000,65252530,8330,8330,8330,8330,294
20250228,152900,62803510,8330,8330,8330,8330,0
20250228,152800,62803510,8330,8330,8330,8330,0
20250228,152700,62803510,8330,8330,8330,8330,0
20250228,152600,62803510,8330,8330,8330,8330,0
20250228,152500,62803510,8330,8330,8330,8330,0
20250228,152400,62803510,8330,8330,8330,8330,0
20250228,152300,62803510,8330,8330,8330,8330,0
20250228,152200,62803510,8330,8330,8330,8330,0
20250228,152100,62803510,8330,8330,8330,8330,0
20250228,152000,62803510,8330,8330,8330,8330,0
20250228,151900,62803510,8330,8330,8330,8330,4
20250228,151800,62770190,8330,8330,8330,8330,0
20250228,151700,62770190,8330,8340,8340,8330,10
20250228,151600,62686870,8330,8330,8330,8330,0
20250228,151500,62686870,8330,8330,8330,8330,0
20250228,151400,62686870,8330,8330,8330,8330,7
20250228,151300,62628560,8330,8330,8330,8330,6
20250228,151200,62578580,8330,8330,8330,8330,30
20250228,151100,62328680,8330,8330,8330,8330,0
20250228,151000,62328680,8330,8330,8330,8330,0
20250228,150900,62328680,8330,8340,8340,8330,80
20250228,150800,61661570,8330,8330,8330,8330,4
20250228,150700,61628250,8330,8330,8330,8330,1
20250228,150600,61619920,8330,8330,8330,8330,0
20250228,150500,61619920,8330,8340,8340,8330,137
20250228,150400,60477480,8350,8350,8350,8350,12
20250228,150300,60377280,8350,8350,8350,8350,0
20250228,150200,60377280,8350,8350,8350,8350,1
20250228,150100,60368930,8340,8340,8340,8340,1
20250228,150000,60360590,8350,8350,8350,8350,3
20250228,145900,60335540,8350,8370,8370,8350,516
20250228,145800,56021720,8380,8380,8380,8380,0
20250228,145700,56021720,8380,8380,8380,8380,0
20250228,145600,56021720,8380,8380,8380,8380,0
20250228,145500,56021720,8380,8380,8380,8380,0
20250228,145400,56021720,8380,8380,8380,8380,0
20250228,145300,56021720,8380,8380,8380,8380,0
20250228,145200,56021720,8380,8380,8380,8380,0
20250228,145100,56021720,8380,8380,8380,8380,0
20250228,145000,56021720,8380,8380,8380,8380,2
20250228,144900,56004960,8380,8380,8380,8380,18
20250228,144800,55854120,8390,8390,8390,8390,3
20250228,144700,55828950,8390,8390,8390,8390,0
20250228,144600,55828950,8390,8390,8390,8390,2
20250228,144500,55812170,8390,8390,8390,8390,0
20250228,144400,55812170,8390,8390,8390,8390,68
20250228,144300,55241650,8390,8390,8390,8390,0
20250228,144200,55241650,8390,8390,8390,8390,0
20250228,144100,55241650,8390,8390,8390,8390,0
20250228,144000,55241650,8390,8390,8390,8390,1
20250228,143900,55233260,8370,8370,8370,8370,3
20250228,143800,55208150,8380,8380,8380,8380,0
20250228,143700,55208150,8380,8380,8380,8380,0
20250228,143600,55208150,8380,8380,8380,8380,1
20250228,143500,55199770,8380,8380,8380,8380,4
20250228,143400,55166250,8370,8370,8370,8370,0
20250228,143300,55166250,8370,8370,8370,8370,0
20250228,143200,55166250,8370,8370,8370,8370,0
20250228,143100,55166250,8370,8370,8370,8370,2
20250228,143000,55149510,8390,8390,8390,8390,4
20250228,142900,55115950,8390,8390,8390,8390,0
20250228,142800,55115950,8390,8390,8390,8390,0
20250228,142700,55115950,8390,8390,8390,8390,0
20250228,142600,55115950,8390,8390,8390,8390,0
20250228,142500,55115950,8390,8390,8390,8390,10
20250228,142400,55032050,8390,8390,8390,8390,0
20250228,142300,55032050,8390,8390,8390,8390,0
20250228,142200,55032050,8390,8390,8390,8390,12
20250228,142100,54931370,8390,8390,8390,8390,12
20250228,142000,54830690,8390,8390,8390,8390,0
20250228,141900,54830690,8390,8390,8390,8390,0
20250228,141800,54830690,8390,8390,8390,8390,0
20250228,141700,54830690,8390,8390,8390,8390,0
20250228,141600,54830690,8390,8390,8390,8390,0
20250228,141500,54830690,8390,8390,8390,8390,2
20250228,141400,54813910,8390,8390,8390,8390,0
20250228,141300,54813910,8390,8390,8390,8390,0
20250228,141200,54813910,8390,8390,8390,8390,0
20250228,141100,54813910,8390,8390,8390,8390,1
20250228,141000,54805520,8360,8370,8370,8360,21
20250228,140900,54629840,8390,8390,8390,8390,0
20250228,140800,54629840,8390,8390,8390,8390,0
20250228,140700,54629840,8390,8390,8390,8390,3
20250228,140600,54604670,8390,8390,8390,8390,0
20250228,140500,54604670,8390,8390,8390,8390,0
20250228,140400,54604670,8390,8390,8390,8390,2
20250228,140300,54587890,8360,8360,8360,8360,0
20250228,140200,54587890,8360,8360,8360,8360,17
20250228,140100,54445770,8360,8360,8360,8360,0
20250228,140000,54445770,8360,8360,8360,8360,0
20250228,135900,54445770,8360,8360,8360,8360,17
20250228,135800,54303650,8390,8390,8390,8390,2
20250228,135700,54286870,8380,8380,8380,8380,89
20250228,135600,53541050,8390,8390,8390,8390,0
20250228,135500,53541050,8390,8390,8390,8390,102
20250228,135400,52685270,8380,8380,8380,8380,11
20250228,135300,52593090,8380,8370,8380,8370,110
20250228,135200,51671670,8380,8380,8380,8380,0
20250228,135100,51671670,8380,8380,8380,8380,0
20250228,135000,51671670,8380,8380,8380,8380,0
20250228,134900,51671670,8380,8380,8380,8380,2
20250228,134800,51654910,8370,8370,8370,8370,20
20250228,134700,51487510,8370,8380,8380,8370,34
20250228,134600,51202880,8380,8370,8380,8370,52
20250228,134500,50767630,8370,8370,8370,8370,32
20250228,134400,50499790,8370,8370,8370,8370,0
20250228,134300,50499790,8370,8370,8370,8370,20
20250228,134200,50332390,8370,8370,8370,8370,1
20250228,134100,50324020,8360,8360,8360,8360,0
20250228,134000,50324020,8360,8360,8360,8360,3
20250228,133900,50298940,8360,8360,8360,8360,8
20250228,133800,50232060,8360,8360,8360,8360,0
20250228,133700,50232060,8360,8360,8360,8360,2
20250228,133600,50215340,8360,8360,8360,8360,0
20250228,133500,50215340,8360,8360,8360,8360,0
20250228,133400,50215340,8360,8360,8360,8360,10
20250228,133300,50131740,8360,8360,8360,8360,0
20250228,133200,50131740,8360,8350,8360,8350,1104
20250228,133100,40902350,8350,8350,8350,8350,22
20250228,133000,40718650,8350,8350,8350,8350,11
20250228,132900,40626800,8350,8340,8350,8340,23
20250228,132800,40434790,8340,8340,8340,8340,0
20250228,132700,40434790,8340,8340,8340,8340,7
20250228,132600,40376410,8340,8340,8340,8340,4
20250228,132500,40343050,8350,8340,8350,8340,2
20250228,132400,40326360,8350,8340,8350,8330,32
20250228,132300,40059710,8350,8350,8350,8350,0
20250228,132200,40059710,8350,8350,8350,8350,1
20250228,132100,40051360,8350,8350,8350,8350,0
20250228,132000,40051360,8350,8350,8350,8350,0
20250228,131900,40051360,8350,8350,8350,8350,0
20250228,131800,40051360,8350,8350,8350,8350,0
20250228,131700,40051360,8350,8350,8350,8350,0
20250228,131600,40051360,8350,8350,8350,8350,0
20250228,131500,40051360,8350,8350,8350,8350,1
20250228,131400,40043010,8350,8350,8350,8350,0
20250228,131300,40043010,8350,8350,8350,8350,0
20250228,131200,40043010,8350,8350,8350,8350,10
20250228,131100,39959510,8350,8350,8350,8350,0
20250228,131000,39959510,8350,8350,8350,8350,0
20250228,130900,39959510,8350,8350,8350,8350,18
20250228,130800,39809210,8350,8350,8350,8350,0
20250228,130700,39809210,8350,8350,8350,8350,1
20250228,130600,39800860,8350,8350,8350,8350,0
20250228,130500,39800860,8350,8350,8350,8350,0
20250228,130400,39800860,8350,8350,8350,8350,0
20250228,130300,39800860,8350,8350,8350,8350,0
20250228,130200,39800860,8350,8350,8350,8350,0
20250228,130100,39800860,8350,8350,8350,8350,0
20250228,130000,39800860,8350,8350,8350,8350,0
20250228,125900,39800860,8350,8350,8350,8350,0
20250228,125800,39800860,8350,8350,8350,8350,10
20250228,125700,39717360,8320,8320,8320,8320,0
20250228,125600,39717360,8320,8350,8350,8320,18
20250228,125500,39567200,8350,8350,8350,8350,0
20250228,125400,39567200,8350,8400,8400,8350,57
20250228,125300,39088790,8400,8400,8400,8400,0
20250228,125200,39088790,8400,8400,8400,8400,0
20250228,125100,39088790,8400,8400,8400,8400,0
20250228,125000,39088790,8400,8400,8400,8400,0
20250228,124900,39088790,8400,8430,8430,8400,227
20250228,124800,37180280,8430,8430,8430,8430,0
20250228,124700,37180280,8430,8430,8430,8430,0
20250228,124600,37180280,8430,8430,8430,8430,0
20250228,124500,37180280,8430,8430,8430,8430,0
20250228,124400,37180280,8430,8460,8460,8430,118
20250228,124300,36183260,8480,8480,8480,8480,0
20250228,124200,36183260,8480,8480,8480,8480,0
20250228,124100,36183260,8480,8480,8480,8480,0
20250228,124000,36183260,8480,8480,8480,8480,0
20250228,123900,36183260,8480,8480,8480,8480,0
20250228,123800,36183260,8480,8480,8480,8480,0
20250228,123700,36183260,8480,8480,8480,8480,2
20250228,123600,36166300,8490,8490,8490,8490,0
20250228,123500,36166300,8490,8490,8490,8490,0
20250228,123400,36166300,8490,8490,8490,8490,0
20250228,123300,36166300,8490,8490,8490,8490,0
20250228,123200,36166300,8490,8460,8490,8460,6
20250228,123100,36115460,8480,8480,8480,8480,100
20250228,123000,35267460,8490,8490,8490,8490,0
20250228,122900,35267460,8490,8490,8490,8490,0
20250228,122800,35267460,8490,8490,8490,8490,0
20250228,122700,35267460,8490,8490,8490,8490,0
20250228,122600,35267460,8490,8490,8490,8490,0
20250228,122500,35267460,8490,8490,8490,8490,0
20250228,122400,35267460,8490,8490,8490,8490,2
20250228,122300,35250480,8460,8460,8460,8460,2
20250228,122200,35233560,8480,8480,8480,8480,0
20250228,122100,35233560,8480,8480,8480,8480,0
20250228,122000,35233560,8480,8480,8480,8480,5
20250228,121900,35191160,8470,8470,8470,8470,2
20250228,121800,35174220,8480,8480,8480,8480,0
20250228,121700,35174220,8480,8480,8480,8480,0
20250228,121600,35174220,8480,8480,8480,8480,123
20250228,121500,34131180,8520,8520,8520,8520,0
20250228,121400,34131180,8520,8520,8520,8520,0
20250228,121300,34131180,8520,8520,8520,8520,3
20250228,121200,34105620,8480,8480,8480,8480,0
20250228,121100,34105620,8480,8490,8520,8480,59
20250228,121000,33603290,8530,8530,8530,8520,5
20250228,120900,33560650,8500,8500,8500,8500,3
20250228,120800,33535150,8490,8490,8490,8490,2
20250228,120700,33518170,8530,8530,8530,8530,0
20250228,120600,33518170,8530,8530,8530,8530,3
20250228,120500,33492580,8480,8480,8480,8480,0
20250228,120400,33492580,8480,8480,8480,8480,0
20250228,120300,33492580,8480,8500,8500,8480,111
20250228,120200,32549400,8530,8530,8530,8530,0
20250228,120100,32549400,8530,8530,8530,8530,0
20250228,120000,32549400,8530,8530,8530,8530,0
20250228,115900,32549400,8530,8530,8530,8530,1
20250228,115800,32540870,8500,8500,8500,8500,0
20250228,115700,32540870,8500,8500,8500,8500,0
20250228,115600,32540870,8500,8500,8500,8500,0
20250228,115500,32540870,8500,8500,8500,8500,0
20250228,115400,32540870,8500,8530,8530,8500,1552
20250228,115300,19329730,8520,8520,8520,8520,0
20250228,115200,19329730,8520,8520,8520,8520,0
20250228,115100,19329730,8520,8520,8520,8520,0
20250228,115000,19329730,8520,8520,8520,8520,0
20250228,114900,19329730,8520,8520,8520,8520,0
20250228,114800,19329730,8520,8520,8520,8520,0
20250228,114700,19329730,8520,8520,8520,8520,0
20250228,114600,19329730,8520,8520,8520,8520,0
20250228,114500,19329730,8520,8520,8520,8520,2
20250228,114400,19312690,8530,8530,8530,8530,0
20250228,114300,19312690,8530,8530,8530,8530,0
20250228,114200,19312690,8530,8530,8530,8530,0
20250228,114100,19312690,8530,8530,8530,8530,0
20250228,114000,19312690,8530,8530,8530,8530,0
20250228,113900,19312690,8530,8530,8530,8530,0
20250228,113800,19312690,8530,8530,8530,8530,0
20250228,113700,19312690,8530,8530,8530,8530,0
20250228,113600,19312690,8530,8530,8530,8530,0
20250228,113500,19312690,8530,8530,8530,8530,0
20250228,113400,19312690,8530,8530,8530,8530,0
20250228,113300,19312690,8530,8530,8530,8530,0
20250228,113200,19312690,8530,8530,8530,8530,0
20250228,113100,19312690,8530,8530,8530,8530,3
20250228,113000,19287100,8570,8570,8570,8570,0
20250228,112900,19287100,8570,8570,8570,8570,1
20250228,112800,19278530,8520,8520,8520,8520,0
20250228,112700,19278530,8520,8520,8520,8520,0
20250228,112600,19278530,8520,8520,8520,8520,0
20250228,112500,19278530,8520,8520,8520,8520,0
20250228,112400,19278530,8520,8520,8520,8520,0
20250228,112300,19278530,8520,8520,8520,8520,0
20250228,112200,19278530,8520,8520,8520,8520,0
20250228,112100,19278530,8520,8570,8570,8520,11
20250228,112000,19184760,8520,8520,8520,8520,10
20250228,111900,19099560,8520,8520,8520,8520,0
20250228,111800,19099560,8520,8520,8520,8520,0
20250228,111700,19099560,8520,8520,8520,8520,11
20250228,111600,19005840,8520,8520,8520,8520,0
20250228,111500,19005840,8520,8520,8520,8520,0
20250228,111400,19005840,8520,8530,8530,8520,124
20250228,111300,17948660,8530,8530,8530,8530,0
20250228,111200,17948660,8530,8560,8560,8530,563
20250228,111100,13134780,8570,8570,8570,8570,0
20250228,111000,13134780,8570,8570,8570,8570,0
20250228,110900,13134780,8570,8570,8570,8570,0
20250228,110800,13134780,8570,8570,8570,8570,32
20250228,110700,12860540,8570,8570,8570,8570,5
20250228,110600,12817690,8570,8570,8570,8570,0
20250228,110500,12817690,8570,8570,8570,8570,0
20250228,110400,12817690,8570,8570,8570,8570,0
20250228,110300,12817690,8570,8570,8570,8570,0
20250228,110200,12817690,8570,8570,8570,8570,35
20250228,110100,12517740,8570,8580,8580,8570,136
20250228,110000,11351030,8580,8580,8580,8580,0
20250228,105900,11351030,8580,8580,8580,8580,100
20250228,105800,10493030,8590,8590,8590,8590,0
20250228,105700,10493030,8590,8590,8590,8590,19
20250228,105600,10329820,8590,8590,8590,8590,35
20250228,105500,10029170,8580,8580,8580,8580,0
20250228,105400,10029170,8580,8580,8580,8580,0
20250228,105300,10029170,8580,8580,8580,8580,0
20250228,105200,10029170,8580,8580,8580,8580,0
20250228,105100,10029170,8580,8580,8580,8580,0
20250228,105000,10029170,8580,8580,8580,8580,10
20250228,104900,9943370,8590,8590,8590,8590,0
20250228,104800,9943370,8590,8590,8590,8590,0
20250228,104700,9943370,8590,8590,8590,8590,0
20250228,104600,9943370,8590,8590,8590,8590,1
20250228,104500,9934780,8610,8610,8610,8610,0
20250228,104400,9934780,8610,8610,8610,8610,0
20250228,104300,9934780,8610,8610,8610,8610,0
20250228,104200,9934780,8610,8610,8610,8610,0
20250228,104100,9934780,8610,8610,8610,8610,0
20250228,104000,9934780,8610,8610,8610,8610,0
20250228,103900,9934780,8610,8610,8610,8610,0
20250228,103800,9934780,8610,8610,8610,8610,0
20250228,103700,9934780,8610,8610,8610,8610,0
20250228,103600,9934780,8610,8610,8610,8610,0
20250228,103500,9934780,8610,8610,8610,8610,0
20250228,103400,9934780,8610,8610,8610,8610,3
20250228,103300,9908950,8580,8580,8580,8580,0
20250228,103200,9908950,8580,8580,8580,8580,0
20250228,103100,9908950,8580,8580,8580,8580,0
20250228,103000,9908950,8580,8580,8580,8580,0
20250228,102900,9908950,8580,8580,8580,8580,14
20250228,102800,9788830,8590,8600,8600,8590,5
20250228,102700,9745870,8620,8620,8620,8620,0
20250228,102600,9745870,8620,8620,8620,8620,35
20250228,102500,9444170,8620,8620,8620,8580,17
20250228,102400,9298070,8620,8620,8620,8620,0
20250228,102300,9298070,8620,8620,8620,8620,0
20250228,102200,9298070,8620,8620,8620,8620,2
20250228,102100,9280830,8620,8620,8620,8620,0
20250228,102000,9280830,8620,8620,8620,8620,0
20250228,101900,9280830,8620,8620,8620,8620,0
20250228,101800,9280830,8620,8620,8620,8620,11
20250228,101700,9186010,8580,8590,8590,8580,58
20250228,101600,8688340,8620,8620,8620,8620,0
20250228,101500,8688340,8620,8620,8620,8620,0
20250228,101400,8688340,8620,8620,8620,8620,0
20250228,101300,8688340,8620,8620,8620,8620,3
20250228,101200,8662480,8620,8620,8620,8620,1
20250228,101100,8653860,8580,8600,8600,8580,235
20250228,101000,6635170,8600,8600,8600,8600,0
20250228,100900,6635170,8600,8600,8600,8600,0
20250228,100800,6635170,8600,8600,8600,8600,0
20250228,100700,6635170,8600,8600,8600,8600,11
20250228,100600,6540570,8630,8600,8630,8600,63
20250228,100500,5998680,8630,8630,8630,8630,13
20250228,100400,5886490,8630,8630,8630,8630,0
20250228,100300,5886490,8630,8630,8630,8630,22
20250228,100200,5696630,8630,8630,8630,8630,0
20250228,100100,5696630,8630,8630,8630,8630,0
20250228,100000,5696630,8630,8630,8630,8630,0
20250228,095900,5696630,8630,8630,8630,8630,0
20250228,095800,5696630,8630,8620,8630,8620,50
20250228,095700,5265430,8600,8600,8600,8600,0
20250228,095600,5265430,8600,8600,8600,8600,0
20250228,095500,5265430,8600,8600,8600,8600,107
20250228,095400,4345230,8590,8590,8590,8590,0
20250228,095300,4345230,8590,8590,8590,8590,0
20250228,095200,4345230,8590,8590,8590,8590,12
20250228,095100,4242150,8630,8630,8630,8630,0
20250228,095000,4242150,8630,8630,8630,8630,0
20250228,094900,4242150,8630,8630,8630,8630,0
20250228,094800,4242150,8630,8630,8630,8630,1
20250228,094700,4233520,8630,8630,8630,8630,0
20250228,094600,4233520,8630,8630,8630,8580,8
20250228,094500,4164780,8580,8590,8590,8580,62
20250228,094400,3632420,8650,8650,8650,8650,0
20250228,094300,3632420,8650,8650,8650,8650,0
20250228,094200,3632420,8650,8650,8650,8650,1
20250228,094100,3623770,8650,8650,8650,8650,1
20250228,094000,3615120,8580,8580,8580,8580,0
20250228,093900,3615120,8580,8580,8580,8580,0
20250228,093800,3615120,8580,8580,8580,8580,0
20250228,093700,3615120,8580,8580,8580,8580,0
20250228,093600,3615120,8580,8580,8580,8580,0
20250228,093500,3615120,8580,8580,8580,8580,0
20250228,093400,3615120,8580,8580,8580,8580,0
20250228,093300,3615120,8580,8580,8580,8580,0
20250228,093200,3615120,8580,8580,8580,8580,50
20250228,093100,3186120,8650,8650,8650,8650,0
20250228,093000,3186120,8650,8650,8650,8650,2
20250228,092900,3168820,8570,8570,8570,8570,0
20250228,092800,3168820,8570,8570,8570,8570,0
20250228,092700,3168820,8570,8570,8570,8570,0
20250228,092600,3168820,8570,8570,8570,8570,0
20250228,092500,3168820,8570,8570,8570,8570,0
20250228,092400,3168820,8570,8580,8580,8570,80
20250228,092300,2482490,8590,8590,8590,8590,0
20250228,092200,2482490,8590,8590,8590,8590,4
20250228,092100,2448130,8580,8580,8580,8580,1
20250228,092000,2439550,8570,8570,8570,8570,0
20250228,091900,2439550,8570,8570,8570,8570,0
20250228,091800,2439550,8570,8570,8570,8570,0
20250228,091700,2439550,8570,8570,8570,8570,0
20250228,091600,2439550,8570,8570,8570,8570,1
20250228,091500,2430980,8570,8680,8680,8570,3
20250228,091400,2405150,8680,8680,8680,8680,0
20250228,091300,2405150,8680,8680,8680,8680,0
20250228,091200,2405150,8680,8680,8680,8680,0
20250228,091100,2405150,8680,8680,8680,8680,0
20250228,091000,2405150,8680,8680,8680,8680,3
20250228,090900,2379110,8680,8680,8680,8680,0
20250228,090800,2379110,8680,8680,8680,8680,0
20250228,090700,2379110,8680,8680,8680,8680,0
20250228,090600,2379110,8680,8680,8680,8680,0
20250228,090500,2379110,8680,8680,8680,8680,0
20250228,090400,2379110,8680,8680,8680,8680,2
20250228,090300,2361750,8580,8580,8580,8580,0
20250228,090200,2361750,8580,8580,8580,8580,0
20250228,090100,2361750,8580,8580,8580,8580,109
20250228,090000,1426530,8580,8680,8680,8580,166