KissMeData/187870/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203800,78894500,11080,11080,11080,11080,33
20250228,203700,78894500,11080,11080,11080,11080,0
20250228,203600,78894500,11080,11080,11080,11080,0
20250228,203500,78894500,11080,11080,11080,11080,0
20250228,203400,78894500,11080,11080,11080,11080,0
20250228,203300,78894500,11080,11080,11080,11080,0
20250228,203200,78894500,11080,11080,11080,11080,0
20250228,203100,78894500,11080,11080,11080,11080,0
20250228,203000,78894500,11080,11080,11080,11080,0
20250228,202900,78894500,11080,11080,11080,11080,0
20250228,202800,78894500,11080,11080,11080,11080,0
20250228,202700,78894500,11080,11080,11080,11080,0
20250228,202600,78894500,11080,11080,11080,11080,0
20250228,202500,78894500,11080,11080,11080,11080,0
20250228,202400,78894500,11080,11080,11080,11080,0
20250228,202300,78894500,11080,11080,11080,11080,0
20250228,202200,78894500,11080,11080,11080,11080,0
20250228,202100,78894500,11080,11080,11080,11080,0
20250228,202000,78894500,11080,11080,11080,11080,0
20250228,201900,78894500,11080,11080,11080,11080,0
20250228,201800,78894500,11080,11080,11080,11080,0
20250228,201700,78894500,11080,11080,11080,11080,0
20250228,201600,78894500,11080,11080,11080,11080,0
20250228,201500,78894500,11080,11080,11080,11080,0
20250228,201400,78894500,11080,11080,11080,11080,0
20250228,201300,78894500,11080,11080,11080,11080,0
20250228,201200,78894500,11080,11080,11080,11080,0
20250228,201100,78894500,11080,11080,11080,11080,0
20250228,201000,78894500,11080,11080,11080,11080,0
20250228,200900,78894500,11080,11080,11080,11080,0
20250228,200800,78894500,11080,11080,11080,11080,33
20250228,200700,78894500,11080,11080,11080,11080,0
20250228,200600,78894500,11080,11080,11080,11080,0
20250228,200500,78894500,11080,11080,11080,11080,0
20250228,200400,78894500,11080,11080,11080,11080,0
20250228,200300,78894500,11080,11080,11080,11080,0
20250228,200200,78894500,11080,11080,11080,11080,0
20250228,200100,78894500,11080,11080,11080,11080,0
20250228,200000,78894500,11080,11080,11080,11080,0
20250228,195900,78894500,11080,11080,11080,11080,0
20250228,195800,78894500,11080,11080,11080,11080,0
20250228,195700,78894500,11080,11080,11080,11080,0
20250228,195600,78894500,11080,11080,11080,11080,0
20250228,195500,78894500,11080,11080,11080,11080,0
20250228,195400,78894500,11080,11080,11080,11080,0
20250228,195300,78894500,11080,11080,11080,11080,0
20250228,195200,78894500,11080,11080,11080,11080,0
20250228,195100,78894500,11080,11080,11080,11080,0
20250228,195000,78894500,11080,11080,11080,11080,0
20250228,194900,78894500,11080,11080,11080,11080,0
20250228,194800,78894500,11080,11080,11080,11080,0
20250228,194700,78894500,11080,11080,11080,11080,0
20250228,194600,78894500,11080,11080,11080,11080,0
20250228,194500,78894500,11080,11080,11080,11080,0
20250228,194400,78894500,11080,11080,11080,11080,0
20250228,194300,78894500,11080,11080,11080,11080,0
20250228,194200,78894500,11080,11080,11080,11080,0
20250228,194100,78894500,11080,11080,11080,11080,0
20250228,194000,78894500,11080,11080,11080,11080,0
20250228,193900,78894500,11080,11080,11080,11080,0
20250228,193800,78894500,11080,11080,11080,11080,33
20250228,193700,78894500,11080,11080,11080,11080,0
20250228,193600,78894500,11080,11080,11080,11080,0
20250228,193500,78894500,11080,11080,11080,11080,0
20250228,193400,78894500,11080,11080,11080,11080,0
20250228,193300,78894500,11080,11080,11080,11080,0
20250228,193200,78894500,11080,11080,11080,11080,0
20250228,193100,78894500,11080,11080,11080,11080,0
20250228,193000,78894500,11080,11080,11080,11080,0
20250228,192900,78894500,11080,11080,11080,11080,0
20250228,192800,78894500,11080,11080,11080,11080,0
20250228,192700,78894500,11080,11080,11080,11080,0
20250228,192600,78894500,11080,11080,11080,11080,0
20250228,192500,78894500,11080,11080,11080,11080,0
20250228,192400,78894500,11080,11080,11080,11080,0
20250228,192300,78894500,11080,11080,11080,11080,0
20250228,192200,78894500,11080,11080,11080,11080,0
20250228,192100,78894500,11080,11080,11080,11080,0
20250228,192000,78894500,11080,11080,11080,11080,0
20250228,191900,78894500,11080,11080,11080,11080,0
20250228,191800,78894500,11080,11080,11080,11080,0
20250228,191700,78894500,11080,11080,11080,11080,0
20250228,191600,78894500,11080,11080,11080,11080,0
20250228,191500,78894500,11080,11080,11080,11080,0
20250228,191400,78894500,11080,11080,11080,11080,0
20250228,191300,78894500,11080,11080,11080,11080,0
20250228,191200,78894500,11080,11080,11080,11080,0
20250228,191100,78894500,11080,11080,11080,11080,0
20250228,191000,78894500,11080,11080,11080,11080,0
20250228,190900,78894500,11080,11080,11080,11080,0
20250228,190800,78894500,11080,11080,11080,11080,33
20250228,190700,78894500,11080,11080,11080,11080,0
20250228,190600,78894500,11080,11080,11080,11080,0
20250228,190500,78894500,11080,11080,11080,11080,0
20250228,190400,78894500,11080,11080,11080,11080,0
20250228,190300,78894500,11080,11080,11080,11080,0
20250228,190200,78894500,11080,11080,11080,11080,0
20250228,190100,78894500,11080,11080,11080,11080,0
20250228,190000,78894500,11080,11080,11080,11080,0
20250228,185900,78894500,11080,11080,11080,11080,0
20250228,185800,78894500,11080,11080,11080,11080,0
20250228,185700,78894500,11080,11080,11080,11080,0
20250228,185600,78894500,11080,11080,11080,11080,0
20250228,185500,78894500,11080,11080,11080,11080,0
20250228,185400,78894500,11080,11080,11080,11080,0
20250228,185300,78894500,11080,11080,11080,11080,0
20250228,185200,78894500,11080,11080,11080,11080,0
20250228,185100,78894500,11080,11080,11080,11080,0
20250228,185000,78894500,11080,11080,11080,11080,0
20250228,184900,78894500,11080,11080,11080,11080,0
20250228,184800,78894500,11080,11080,11080,11080,0
20250228,184700,78894500,11080,11080,11080,11080,0
20250228,184600,78894500,11080,11080,11080,11080,0
20250228,184500,78894500,11080,11080,11080,11080,0
20250228,184400,78894500,11080,11080,11080,11080,0
20250228,184300,78894500,11080,11080,11080,11080,0
20250228,184200,78894500,11080,11080,11080,11080,0
20250228,184100,78894500,11080,11080,11080,11080,0
20250228,184000,78894500,11080,11080,11080,11080,0
20250228,183900,78894500,11080,11080,11080,11080,0
20250228,183800,78894500,11080,11080,11080,11080,33
20250228,183700,78894500,11080,11080,11080,11080,0
20250228,183600,78894500,11080,11080,11080,11080,0
20250228,183500,78894500,11080,11080,11080,11080,0
20250228,183400,78894500,11080,11080,11080,11080,0
20250228,183300,78894500,11080,11080,11080,11080,0
20250228,183200,78894500,11080,11080,11080,11080,0
20250228,183100,78894500,11080,11080,11080,11080,0
20250228,183000,78894500,11080,11080,11080,11080,0
20250228,182900,78894500,11080,11080,11080,11080,0
20250228,182800,78894500,11080,11080,11080,11080,0
20250228,182700,78894500,11080,11080,11080,11080,0
20250228,182600,78894500,11080,11080,11080,11080,0
20250228,182500,78894500,11080,11080,11080,11080,0
20250228,182400,78894500,11080,11080,11080,11080,0
20250228,182300,78894500,11080,11080,11080,11080,0
20250228,182200,78894500,11080,11080,11080,11080,0
20250228,182100,78894500,11080,11080,11080,11080,0
20250228,182000,78894500,11080,11080,11080,11080,0
20250228,181900,78894500,11080,11080,11080,11080,0
20250228,181800,78894500,11080,11080,11080,11080,0
20250228,181700,78894500,11080,11080,11080,11080,0
20250228,181600,78894500,11080,11080,11080,11080,0
20250228,181500,78894500,11080,11080,11080,11080,0
20250228,181400,78894500,11080,11080,11080,11080,0
20250228,181300,78894500,11080,11080,11080,11080,0
20250228,181200,78894500,11080,11080,11080,11080,0
20250228,181100,78894500,11080,11080,11080,11080,0
20250228,181000,78894500,11080,11080,11080,11080,0
20250228,180900,78894500,11080,11080,11080,11080,0
20250228,180800,78894500,11080,11080,11080,11080,33
20250228,180700,78894500,11080,11080,11080,11080,0
20250228,180600,78894500,11080,11080,11080,11080,0
20250228,180500,78894500,11080,11080,11080,11080,0
20250228,180400,78894500,11080,11080,11080,11080,0
20250228,180300,78894500,11080,11080,11080,11080,0
20250228,180200,78894500,11080,11080,11080,11080,0
20250228,180100,78894500,11080,11080,11080,11080,0
20250228,180000,78894500,11080,11080,11080,11080,0
20250228,175900,78894500,11080,11080,11080,11080,0
20250228,175800,78894500,11080,11080,11080,11080,0
20250228,175700,78894500,11080,11080,11080,11080,0
20250228,175600,78894500,11080,11080,11080,11080,0
20250228,175500,78894500,11080,11080,11080,11080,0
20250228,175400,78894500,11080,11080,11080,11080,0
20250228,175300,78894500,11080,11080,11080,11080,0
20250228,175200,78894500,11080,11080,11080,11080,0
20250228,175100,78894500,11080,11080,11080,11080,0
20250228,175000,78894500,11080,11080,11080,11080,0
20250228,174900,78894500,11080,11080,11080,11080,0
20250228,174800,78894500,11080,11080,11080,11080,0
20250228,174700,78894500,11080,11080,11080,11080,0
20250228,174600,78894500,11080,11080,11080,11080,0
20250228,174500,78894500,11080,11080,11080,11080,0
20250228,174400,78894500,11080,11080,11080,11080,0
20250228,174300,78894500,11080,11080,11080,11080,0
20250228,174200,78894500,11080,11080,11080,11080,0
20250228,174100,78894500,11080,11080,11080,11080,0
20250228,174000,78894500,11080,11080,11080,11080,0
20250228,173900,78894500,11080,11080,11080,11080,0
20250228,173800,78894500,11080,11080,11080,11080,33
20250228,173700,78894500,11080,11080,11080,11080,0
20250228,173600,78894500,11080,11080,11080,11080,0
20250228,173500,78894500,11080,11080,11080,11080,0
20250228,173400,78894500,11080,11080,11080,11080,0
20250228,173300,78894500,11080,11080,11080,11080,0
20250228,173200,78894500,11080,11080,11080,11080,0
20250228,173100,78894500,11080,11080,11080,11080,0
20250228,173000,78894500,11080,11080,11080,11080,0
20250228,172900,78894500,11080,11080,11080,11080,0
20250228,172800,78894500,11080,11080,11080,11080,0
20250228,172700,78894500,11080,11080,11080,11080,0
20250228,172600,78894500,11080,11080,11080,11080,0
20250228,172500,78894500,11080,11080,11080,11080,0
20250228,172400,78894500,11080,11080,11080,11080,0
20250228,172300,78894500,11080,11080,11080,11080,0
20250228,172200,78894500,11080,11080,11080,11080,0
20250228,172100,78894500,11080,11080,11080,11080,0
20250228,172000,78894500,11080,11080,11080,11080,0
20250228,171900,78894500,11080,11080,11080,11080,0
20250228,171800,78894500,11080,11080,11080,11080,0
20250228,171700,78894500,11080,11080,11080,11080,0
20250228,171600,78894500,11080,11080,11080,11080,0
20250228,171500,78894500,11080,11080,11080,11080,0
20250228,171400,78894500,11080,11080,11080,11080,0
20250228,171300,78894500,11080,11080,11080,11080,0
20250228,171200,78894500,11080,11080,11080,11080,0
20250228,171100,78894500,11080,11080,11080,11080,0
20250228,171000,78894500,11080,11080,11080,11080,0
20250228,170900,78894500,11080,11080,11080,11080,0
20250228,170800,78894500,11080,11080,11080,11080,33
20250228,170700,78894500,11080,11080,11080,11080,0
20250228,170600,78894500,11080,11080,11080,11080,0
20250228,170500,78894500,11080,11080,11080,11080,0
20250228,170400,78894500,11080,11080,11080,11080,0
20250228,170300,78894500,11080,11080,11080,11080,0
20250228,170200,78894500,11080,11080,11080,11080,0
20250228,170100,78894500,11080,11080,11080,11080,0
20250228,170000,78894500,11080,11080,11080,11080,0
20250228,165900,78894500,11080,11080,11080,11080,0
20250228,165800,78894500,11080,11080,11080,11080,0
20250228,165700,78894500,11080,11080,11080,11080,0
20250228,165600,78894500,11080,11080,11080,11080,0
20250228,165500,78894500,11080,11080,11080,11080,0
20250228,165400,78894500,11080,11080,11080,11080,0
20250228,165300,78894500,11080,11080,11080,11080,0
20250228,165200,78894500,11080,11080,11080,11080,0
20250228,165100,78894500,11080,11080,11080,11080,0
20250228,165000,78894500,11080,11080,11080,11080,0
20250228,164900,78894500,11080,11080,11080,11080,0
20250228,164800,78894500,11080,11080,11080,11080,0
20250228,164700,78894500,11080,11080,11080,11080,0
20250228,164600,78894500,11080,11080,11080,11080,0
20250228,164500,78894500,11080,11080,11080,11080,0
20250228,164400,78894500,11080,11080,11080,11080,0
20250228,164300,78894500,11080,11080,11080,11080,0
20250228,164200,78894500,11080,11080,11080,11080,0
20250228,164100,78894500,11080,11080,11080,11080,0
20250228,164000,78894500,11080,11080,11080,11080,0
20250228,163900,78894500,11080,11080,11080,11080,0
20250228,163800,78894500,11080,11080,11080,11080,33
20250228,163700,78894500,11080,11080,11080,11080,0
20250228,163600,78894500,11080,11080,11080,11080,0
20250228,163500,78894500,11080,11080,11080,11080,0
20250228,163400,78894500,11080,11080,11080,11080,0
20250228,163300,78894500,11080,11080,11080,11080,0
20250228,163200,78894500,11080,11080,11080,11080,0
20250228,163100,78894500,11080,11080,11080,11080,0
20250228,163000,78894500,11080,11080,11080,11080,0
20250228,162900,78894500,11080,11080,11080,11080,0
20250228,162800,78894500,11080,11080,11080,11080,0
20250228,162700,78894500,11080,11080,11080,11080,0
20250228,162600,78894500,11080,11080,11080,11080,0
20250228,162500,78894500,11080,11080,11080,11080,0
20250228,162400,78894500,11080,11080,11080,11080,0
20250228,162300,78894500,11080,11080,11080,11080,0
20250228,162200,78894500,11080,11080,11080,11080,0
20250228,162100,78894500,11080,11080,11080,11080,0
20250228,162000,78894500,11080,11080,11080,11080,0
20250228,161900,78894500,11080,11080,11080,11080,0
20250228,161800,78894500,11080,11080,11080,11080,0
20250228,161700,78894500,11080,11080,11080,11080,0
20250228,161600,78894500,11080,11080,11080,11080,0
20250228,161500,78894500,11080,11080,11080,11080,0
20250228,161400,78894500,11080,11080,11080,11080,0
20250228,161300,78894500,11080,11080,11080,11080,0
20250228,161200,78894500,11080,11080,11080,11080,0
20250228,161100,78894500,11080,11080,11080,11080,0
20250228,161000,78894500,11080,11080,11080,11080,0
20250228,160900,78894500,11080,11080,11080,11080,0
20250228,160800,78894500,11080,11080,11080,11080,33
20250228,160700,78894500,11080,11080,11080,11080,0
20250228,160600,78894500,11080,11080,11080,11080,0
20250228,160500,78894500,11080,11080,11080,11080,0
20250228,160400,78894500,11080,11080,11080,11080,0
20250228,160300,78894500,11080,11080,11080,11080,0
20250228,160200,78894500,11080,11080,11080,11080,0
20250228,160100,78894500,11080,11080,11080,11080,0
20250228,160000,78894500,11080,11080,11080,11080,0
20250228,155900,78894500,11080,11080,11080,11080,0
20250228,155800,78894500,11080,11080,11080,11080,0
20250228,155700,78894500,11080,11080,11080,11080,0
20250228,155600,78894500,11080,11080,11080,11080,0
20250228,155500,78894500,11080,11080,11080,11080,0
20250228,155400,78894500,11080,11080,11080,11080,0
20250228,155300,78894500,11080,11080,11080,11080,0
20250228,155200,78894500,11080,11080,11080,11080,0
20250228,155100,78894500,11080,11080,11080,11080,0
20250228,155000,78894500,11080,11080,11080,11080,0
20250228,154900,78894500,11080,11080,11080,11080,0
20250228,154800,78894500,11080,11080,11080,11080,0
20250228,154700,78894500,11080,11080,11080,11080,0
20250228,154600,78894500,11080,11080,11080,11080,0
20250228,154500,78894500,11080,11080,11080,11080,0
20250228,154400,78894500,11080,11080,11080,11080,0
20250228,154300,78894500,11080,11080,11080,11080,0
20250228,154200,78894500,11080,11080,11080,11080,0
20250228,154100,78894500,11080,11080,11080,11080,0
20250228,154000,78894500,11080,11080,11080,11080,0
20250228,153900,78894500,11080,11080,11080,11080,0
20250228,153800,78894500,11080,11080,11080,11080,33
20250228,153700,78894500,11080,11080,11080,11080,0
20250228,153600,78894500,11080,11080,11080,11080,0
20250228,153500,78894500,11080,11080,11080,11080,0
20250228,153400,78894500,11080,11080,11080,11080,0
20250228,153300,78894500,11080,11080,11080,11080,0
20250228,153200,78894500,11080,11080,11080,11080,0
20250228,153100,78894500,11080,11080,11080,11080,0
20250228,153000,78894500,11080,11080,11080,11080,33
20250228,152900,78528860,11080,11080,11080,11080,0
20250228,152800,78528860,11080,11080,11080,11080,0
20250228,152700,78528860,11080,11080,11080,11080,0
20250228,152600,78528860,11080,11080,11080,11080,0
20250228,152500,78528860,11080,11080,11080,11080,0
20250228,152400,78528860,11080,11080,11080,11080,0
20250228,152300,78528860,11080,11080,11080,11080,0
20250228,152200,78528860,11080,11080,11080,11080,0
20250228,152100,78528860,11080,11080,11080,11080,0
20250228,152000,78528860,11080,11080,11080,11080,0
20250228,151900,78528860,11080,11080,11080,11080,0
20250228,151800,78528860,11080,11080,11080,11080,0
20250228,151700,78528860,11080,11080,11080,11080,0
20250228,151600,78528860,11080,11080,11080,11080,4
20250228,151500,78484540,11080,11080,11080,11080,1
20250228,151400,78473460,11080,11080,11080,11080,0
20250228,151300,78473460,11080,11080,11080,11080,1
20250228,151200,78462380,11080,11080,11080,11080,0
20250228,151100,78462380,11080,11080,11080,11080,5
20250228,151000,78406980,11080,11080,11080,11080,0
20250228,150900,78406980,11080,11080,11080,11080,0
20250228,150800,78406980,11080,11080,11080,11080,0
20250228,150700,78406980,11080,11080,11080,11080,1
20250228,150600,78395900,11080,11080,11080,11080,0
20250228,150500,78395900,11080,11080,11080,11080,0
20250228,150400,78395900,11080,11080,11080,11080,10
20250228,150300,78285100,11010,11010,11010,11010,0
20250228,150200,78285100,11010,11010,11010,11010,0
20250228,150100,78285100,11010,11010,11010,11010,0
20250228,150000,78285100,11010,11010,11010,11010,0
20250228,145900,78285100,11010,11010,11010,11010,0
20250228,145800,78285100,11010,11010,11010,11010,0
20250228,145700,78285100,11010,11010,11010,11010,0
20250228,145600,78285100,11010,11010,11010,11010,0
20250228,145500,78285100,11010,11010,11010,11010,0
20250228,145400,78285100,11010,11010,11010,11010,0
20250228,145300,78285100,11010,11010,11010,11010,7
20250228,145200,78208030,11010,11010,11010,11010,0
20250228,145100,78208030,11010,11010,11010,11010,0
20250228,145000,78208030,11010,11010,11010,11010,0
20250228,144900,78208030,11010,11010,11010,11010,0
20250228,144800,78208030,11010,11010,11010,11010,0
20250228,144700,78208030,11010,11010,11010,11010,0
20250228,144600,78208030,11010,11010,11010,11010,0
20250228,144500,78208030,11010,11010,11010,11010,0
20250228,144400,78208030,11010,11040,11040,11010,709
20250228,144300,70391260,11040,11040,11040,11040,0
20250228,144200,70391260,11040,11040,11040,11040,0
20250228,144100,70391260,11040,11040,11040,11040,0
20250228,144000,70391260,11040,11040,11040,11040,0
20250228,143900,70391260,11040,11040,11040,11040,0
20250228,143800,70391260,11040,11040,11040,11040,0
20250228,143700,70391260,11040,11040,11040,11040,40
20250228,143600,69949660,11040,11040,11040,11040,26
20250228,143500,69662620,11080,11080,11080,11080,0
20250228,143400,69662620,11080,11080,11080,11080,0
20250228,143300,69662620,11080,11080,11080,11080,0
20250228,143200,69662620,11080,11080,11080,11080,0
20250228,143100,69662620,11080,11080,11080,11080,1
20250228,143000,69651540,11040,11040,11040,11040,0
20250228,142900,69651540,11040,11040,11040,11040,0
20250228,142800,69651540,11040,11040,11040,11040,0
20250228,142700,69651540,11040,11040,11040,11040,0
20250228,142600,69651540,11040,11040,11040,11040,0
20250228,142500,69651540,11040,11040,11040,11040,0
20250228,142400,69651540,11040,11040,11040,11040,0
20250228,142300,69651540,11040,11040,11040,11040,1
20250228,142200,69640500,11080,11080,11080,11080,0
20250228,142100,69640500,11080,11080,11080,11080,0
20250228,142000,69640500,11080,11080,11080,11080,0
20250228,141900,69640500,11080,11080,11080,11080,0
20250228,141800,69640500,11080,11080,11080,11080,0
20250228,141700,69640500,11080,11080,11080,11080,0
20250228,141600,69640500,11080,11080,11080,11080,45
20250228,141500,69141900,11080,11080,11080,11080,0
20250228,141400,69141900,11080,11080,11080,11080,0
20250228,141300,69141900,11080,11080,11080,11080,1
20250228,141200,69130820,11050,11050,11050,11050,0
20250228,141100,69130820,11050,11050,11050,11050,6
20250228,141000,69064520,11060,11060,11060,11060,0
20250228,140900,69064520,11060,11060,11060,11060,1
20250228,140800,69053460,11060,11060,11060,11060,0
20250228,140700,69053460,11060,11060,11060,11060,0
20250228,140600,69053460,11060,11060,11060,11060,0
20250228,140500,69053460,11060,11060,11060,11060,0
20250228,140400,69053460,11060,11060,11060,11060,0
20250228,140300,69053460,11060,11060,11060,11060,0
20250228,140200,69053460,11060,11060,11060,11060,0
20250228,140100,69053460,11060,11060,11060,11060,0
20250228,140000,69053460,11060,11060,11060,11060,0
20250228,135900,69053460,11060,11060,11060,11060,0
20250228,135800,69053460,11060,11060,11060,11060,0
20250228,135700,69053460,11060,11060,11060,11060,2
20250228,135600,69031340,11070,11070,11070,11070,0
20250228,135500,69031340,11070,11070,11070,11070,10
20250228,135400,68920640,11090,11090,11090,11090,0
20250228,135300,68920640,11090,11090,11090,11090,0
20250228,135200,68920640,11090,11090,11090,11090,0
20250228,135100,68920640,11090,11090,11090,11090,0
20250228,135000,68920640,11090,11090,11090,11090,0
20250228,134900,68920640,11090,11090,11090,11090,0
20250228,134800,68920640,11090,11090,11090,11090,0
20250228,134700,68920640,11090,11090,11090,11090,0
20250228,134600,68920640,11090,11090,11090,11090,0
20250228,134500,68920640,11090,11090,11090,11090,0
20250228,134400,68920640,11090,11090,11090,11090,0
20250228,134300,68920640,11090,11090,11090,11090,0
20250228,134200,68920640,11090,11090,11090,11090,0
20250228,134100,68920640,11090,11090,11090,11090,0
20250228,134000,68920640,11090,11090,11090,11090,0
20250228,133900,68920640,11090,11090,11090,11090,0
20250228,133800,68920640,11090,11090,11090,11090,0
20250228,133700,68920640,11090,11090,11090,11090,0
20250228,133600,68920640,11090,11090,11090,11090,0
20250228,133500,68920640,11090,11090,11090,11090,0
20250228,133400,68920640,11090,11090,11090,11090,0
20250228,133300,68920640,11090,11090,11090,11090,0
20250228,133200,68920640,11090,11090,11090,11090,0
20250228,133100,68920640,11090,11090,11090,11090,0
20250228,133000,68920640,11090,11090,11090,11090,0
20250228,132900,68920640,11090,11090,11090,11090,0
20250228,132800,68920640,11090,11090,11090,11090,0
20250228,132700,68920640,11090,11090,11090,11090,0
20250228,132600,68920640,11090,11090,11090,11090,0
20250228,132500,68920640,11090,11090,11090,11090,0
20250228,132400,68920640,11090,11090,11090,11090,0
20250228,132300,68920640,11090,11090,11090,11090,0
20250228,132200,68920640,11090,11090,11090,11090,0
20250228,132100,68920640,11090,11090,11090,11090,0
20250228,132000,68920640,11090,11090,11090,11090,0
20250228,131900,68920640,11090,11090,11090,11090,0
20250228,131800,68920640,11090,11090,11090,11090,1
20250228,131700,68909550,11010,11010,11010,11010,0
20250228,131600,68909550,11010,11010,11010,11010,0
20250228,131500,68909550,11010,11030,11030,11010,1000
20250228,131400,57890880,11020,11020,11020,11020,0
20250228,131300,57890880,11020,11020,11020,11020,0
20250228,131200,57890880,11020,11020,11020,11020,0
20250228,131100,57890880,11020,11020,11020,11020,0
20250228,131000,57890880,11020,11020,11020,11020,0
20250228,130900,57890880,11020,11020,11020,11020,0
20250228,130800,57890880,11020,11020,11020,11020,0
20250228,130700,57890880,11020,11020,11020,11020,0
20250228,130600,57890880,11020,11020,11020,11020,0
20250228,130500,57890880,11020,11020,11020,11020,0
20250228,130400,57890880,11020,11080,11080,11020,3000
20250228,130300,24801420,11080,11080,11080,11080,0
20250228,130200,24801420,11080,11080,11080,11080,0
20250228,130100,24801420,11080,11080,11080,11080,2
20250228,130000,24779260,11090,11090,11090,11090,0
20250228,125900,24779260,11090,11090,11090,11090,0
20250228,125800,24779260,11090,11090,11090,11090,0
20250228,125700,24779260,11090,11090,11090,11090,0
20250228,125600,24779260,11090,11090,11090,11090,0
20250228,125500,24779260,11090,11090,11090,11090,0
20250228,125400,24779260,11090,11090,11090,11090,0
20250228,125300,24779260,11090,11090,11090,11090,0
20250228,125200,24779260,11090,11090,11090,11090,0
20250228,125100,24779260,11090,11090,11090,11090,0
20250228,125000,24779260,11090,11090,11090,11090,0
20250228,124900,24779260,11090,11090,11090,11090,0
20250228,124800,24779260,11090,11090,11090,11090,0
20250228,124700,24779260,11090,11090,11090,11090,10
20250228,124600,24668360,11090,11090,11090,11090,0
20250228,124500,24668360,11090,11090,11090,11090,0
20250228,124400,24668360,11090,11090,11090,11090,0
20250228,124300,24668360,11090,11090,11090,11090,0
20250228,124200,24668360,11090,11090,11090,11090,0
20250228,124100,24668360,11090,11090,11090,11090,0
20250228,124000,24668360,11090,11090,11090,11090,0
20250228,123900,24668360,11090,11090,11090,11090,0
20250228,123800,24668360,11090,11090,11090,11090,0
20250228,123700,24668360,11090,11090,11090,11090,0
20250228,123600,24668360,11090,11090,11090,11090,0
20250228,123500,24668360,11090,11090,11090,11090,0
20250228,123400,24668360,11090,11090,11090,11090,0
20250228,123300,24668360,11090,11090,11090,11090,0
20250228,123200,24668360,11090,11090,11090,11090,0
20250228,123100,24668360,11090,11090,11090,11090,0
20250228,123000,24668360,11090,11090,11090,11090,0
20250228,122900,24668360,11090,11090,11090,11090,0
20250228,122800,24668360,11090,11090,11090,11090,1
20250228,122700,24657270,11080,11080,11080,11080,0
20250228,122600,24657270,11080,11080,11080,11080,0
20250228,122500,24657270,11080,11080,11080,11080,0
20250228,122400,24657270,11080,11080,11080,11080,0
20250228,122300,24657270,11080,11080,11080,11080,0
20250228,122200,24657270,11080,11080,11080,11080,0
20250228,122100,24657270,11080,11080,11080,11080,0
20250228,122000,24657270,11080,11080,11080,11080,0
20250228,121900,24657270,11080,11090,11090,11080,10
20250228,121800,24546460,11100,11100,11100,11100,0
20250228,121700,24546460,11100,11100,11100,11100,0
20250228,121600,24546460,11100,11100,11100,11100,0
20250228,121500,24546460,11100,11110,11110,11100,296
20250228,121400,21258950,11140,11140,11140,11140,0
20250228,121300,21258950,11140,11140,11140,11140,0
20250228,121200,21258950,11140,11140,11140,11140,0
20250228,121100,21258950,11140,11140,11140,11140,0
20250228,121000,21258950,11140,11140,11140,11140,0
20250228,120900,21258950,11140,11140,11140,11140,0
20250228,120800,21258950,11140,11140,11140,11140,0
20250228,120700,21258950,11140,11140,11140,11140,0
20250228,120600,21258950,11140,11140,11140,11140,0
20250228,120500,21258950,11140,11140,11140,11140,0
20250228,120400,21258950,11140,11140,11140,11140,0
20250228,120300,21258950,11140,11140,11140,11140,0
20250228,120200,21258950,11140,11140,11140,11140,0
20250228,120100,21258950,11140,11140,11140,11140,0
20250228,120000,21258950,11140,11140,11140,11140,0
20250228,115900,21258950,11140,11140,11140,11140,0
20250228,115800,21258950,11140,11140,11140,11140,1
20250228,115700,21247810,11110,11110,11110,11110,0
20250228,115600,21247810,11110,11110,11110,11110,0
20250228,115500,21247810,11110,11110,11110,11110,1
20250228,115400,21236700,11140,11140,11140,11140,0
20250228,115300,21236700,11140,11140,11140,11140,0
20250228,115200,21236700,11140,11140,11140,11140,1
20250228,115100,21225560,11130,11130,11130,11130,0
20250228,115000,21225560,11130,11130,11130,11130,0
20250228,114900,21225560,11130,11120,11130,11120,45
20250228,114800,20724860,11120,11120,11120,11120,0
20250228,114700,20724860,11120,11120,11120,11120,0
20250228,114600,20724860,11120,11120,11120,11120,1
20250228,114500,20713740,11100,11100,11100,11100,0
20250228,114400,20713740,11100,11100,11100,11100,0
20250228,114300,20713740,11100,11100,11100,11100,0
20250228,114200,20713740,11100,11100,11100,11100,0
20250228,114100,20713740,11100,11100,11100,11100,0
20250228,114000,20713740,11100,11100,11100,11100,0
20250228,113900,20713740,11100,11100,11100,11100,0
20250228,113800,20713740,11100,11100,11100,11100,0
20250228,113700,20713740,11100,11100,11100,11100,0
20250228,113600,20713740,11100,11100,11100,11100,0
20250228,113500,20713740,11100,11100,11100,11100,0
20250228,113400,20713740,11100,11100,11100,11100,0
20250228,113300,20713740,11100,11100,11100,11100,0
20250228,113200,20713740,11100,11100,11100,11100,0
20250228,113100,20713740,11100,11100,11100,11100,0
20250228,113000,20713740,11100,11100,11100,11100,0
20250228,112900,20713740,11100,11100,11100,11100,0
20250228,112800,20713740,11100,11100,11100,11100,0
20250228,112700,20713740,11100,11100,11100,11100,0
20250228,112600,20713740,11100,11100,11100,11100,0
20250228,112500,20713740,11100,11100,11100,11100,7
20250228,112400,20636040,11100,11100,11100,11100,0
20250228,112300,20636040,11100,11100,11100,11100,0
20250228,112200,20636040,11100,11100,11100,11100,0
20250228,112100,20636040,11100,11100,11100,11100,0
20250228,112000,20636040,11100,11100,11100,11100,0
20250228,111900,20636040,11100,11100,11100,11100,0
20250228,111800,20636040,11100,11110,11110,11100,3
20250228,111700,20602720,11140,11140,11140,11140,0
20250228,111600,20602720,11140,11140,11140,11140,0
20250228,111500,20602720,11140,11120,11140,11120,2
20250228,111400,20580460,11120,11120,11120,11120,1
20250228,111300,20569340,11190,11190,11190,11190,0
20250228,111200,20569340,11190,11190,11190,11190,0
20250228,111100,20569340,11190,11190,11190,11190,0
20250228,111000,20569340,11190,11190,11190,11190,0
20250228,110900,20569340,11190,11130,11190,11130,11
20250228,110800,20446630,11130,11130,11130,11130,17
20250228,110700,20257420,11130,11130,11130,11130,0
20250228,110600,20257420,11130,11130,11130,11130,0
20250228,110500,20257420,11130,11130,11130,11130,5
20250228,110400,20201770,11190,11190,11190,11190,0
20250228,110300,20201770,11190,11190,11190,11190,0
20250228,110200,20201770,11190,11190,11190,11190,0
20250228,110100,20201770,11190,11190,11190,11190,0
20250228,110000,20201770,11190,11190,11190,11190,10
20250228,105900,20089870,11200,11200,11200,11200,0
20250228,105800,20089870,11200,11200,11200,11200,0
20250228,105700,20089870,11200,11200,11200,11200,0
20250228,105600,20089870,11200,11200,11200,11200,0
20250228,105500,20089870,11200,11200,11200,11200,0
20250228,105400,20089870,11200,11200,11200,11200,0
20250228,105300,20089870,11200,11200,11200,11200,0
20250228,105200,20089870,11200,11200,11200,11200,0
20250228,105100,20089870,11200,11200,11200,11200,0
20250228,105000,20089870,11200,11200,11200,11200,0
20250228,104900,20089870,11200,11200,11200,11200,0
20250228,104800,20089870,11200,11200,11200,11200,1
20250228,104700,20078670,11200,11200,11200,11200,0
20250228,104600,20078670,11200,11200,11200,11200,0
20250228,104500,20078670,11200,11200,11200,11200,0
20250228,104400,20078670,11200,11200,11200,11200,0
20250228,104300,20078670,11200,11200,11200,11200,0
20250228,104200,20078670,11200,11200,11200,11200,0
20250228,104100,20078670,11200,11200,11200,11200,0
20250228,104000,20078670,11200,11200,11200,11200,0
20250228,103900,20078670,11200,11200,11200,11200,0
20250228,103800,20078670,11200,11200,11200,11200,0
20250228,103700,20078670,11200,11090,11200,11090,60
20250228,103600,19410880,11100,11100,11100,11100,0
20250228,103500,19410880,11100,11100,11100,11100,22
20250228,103400,19166680,11110,11110,11110,11110,0
20250228,103300,19166680,11110,11110,11110,11110,50
20250228,103200,18611180,11120,11120,11120,11120,0
20250228,103100,18611180,11120,11120,11120,11120,5
20250228,103000,18555580,11160,11160,11160,11160,0
20250228,102900,18555580,11160,11160,11160,11160,6
20250228,102800,18488620,11160,11160,11160,11160,0
20250228,102700,18488620,11160,11160,11160,11160,0
20250228,102600,18488620,11160,11140,11160,11140,2
20250228,102500,18466320,11110,11110,11110,11110,0
20250228,102400,18466320,11110,11110,11110,11110,1
20250228,102300,18455210,11160,11160,11160,11110,3
20250228,102200,18421780,11160,11160,11160,11160,0
20250228,102100,18421780,11160,11160,11160,11160,0
20250228,102000,18421780,11160,11160,11160,11160,0
20250228,101900,18421780,11160,11160,11160,11160,0
20250228,101800,18421780,11160,11170,11170,11150,22
20250228,101700,18176220,11170,11060,11170,11060,29
20250228,101600,17854450,11040,11040,11040,11040,9
20250228,101500,17755090,11040,11040,11040,11040,0
20250228,101400,17755090,11040,11030,11040,11030,9
20250228,101300,17655770,11020,11020,11020,11020,0
20250228,101200,17655770,11020,11020,11020,11020,300
20250228,101100,14349770,11030,11030,11030,11030,0
20250228,101000,14349770,11030,11030,11030,11030,0
20250228,100900,14349770,11030,11030,11030,11030,0
20250228,100800,14349770,11030,11040,11040,11030,3
20250228,100700,14316660,11040,11040,11040,11040,0
20250228,100600,14316660,11040,11040,11040,11040,0
20250228,100500,14316660,11040,11040,11040,11040,0
20250228,100400,14316660,11040,11040,11040,11040,0
20250228,100300,14316660,11040,11040,11040,11040,0
20250228,100200,14316660,11040,11040,11040,11040,0
20250228,100100,14316660,11040,11040,11040,11040,0
20250228,100000,14316660,11040,11030,11040,11030,6
20250228,095900,14250470,11030,11030,11030,11030,0
20250228,095800,14250470,11030,11030,11030,11030,0
20250228,095700,14250470,11030,11030,11030,11030,0
20250228,095600,14250470,11030,11030,11030,11030,0
20250228,095500,14250470,11030,11030,11030,11030,0
20250228,095400,14250470,11030,11030,11030,11030,0
20250228,095300,14250470,11030,11030,11030,11030,0
20250228,095200,14250470,11030,11030,11030,11030,0
20250228,095100,14250470,11030,11030,11030,11030,85
20250228,095000,13312920,11030,11030,11030,11030,100
20250228,094900,12209920,11030,11030,11030,11030,0
20250228,094800,12209920,11030,11030,11030,11030,0
20250228,094700,12209920,11030,11030,11030,11030,0
20250228,094600,12209920,11030,11030,11030,11030,0
20250228,094500,12209920,11030,11030,11030,11030,0
20250228,094400,12209920,11030,11030,11030,11030,5
20250228,094300,12154770,11030,11030,11030,11030,0
20250228,094200,12154770,11030,11030,11030,11030,0
20250228,094100,12154770,11030,11030,11030,11030,0
20250228,094000,12154770,11030,10980,11030,10980,4
20250228,093900,12110800,11030,11030,11030,11030,3
20250228,093800,12077710,11030,11030,11030,11030,0
20250228,093700,12077710,11030,11030,11030,11030,0
20250228,093600,12077710,11030,11030,11030,11030,0
20250228,093500,12077710,11030,11030,11030,11030,0
20250228,093400,12077710,11030,11030,11030,10970,378
20250228,093300,7918130,11030,11030,11030,11030,0
20250228,093200,7918130,11030,11020,11030,11020,2
20250228,093100,7896080,11030,11030,11030,11030,30
20250228,093000,7565180,11040,11040,11040,11040,2
20250228,092900,7543100,11040,11060,11060,11040,213
20250228,092800,5190710,11060,11060,11060,11060,0
20250228,092700,5190710,11060,11060,11060,11060,0
20250228,092600,5190710,11060,11060,11060,11060,5
20250228,092500,5135410,11060,11060,11060,11060,0
20250228,092400,5135410,11060,11060,11060,11060,0
20250228,092300,5135410,11060,11060,11060,11060,0
20250228,092200,5135410,11060,11060,11060,11060,0
20250228,092100,5135410,11060,11070,11070,11060,6
20250228,092000,5069030,11070,11070,11070,11070,20
20250228,091900,4847630,11070,11070,11070,11070,0
20250228,091800,4847630,11070,11070,11070,11070,0
20250228,091700,4847630,11070,11070,11070,11070,0
20250228,091600,4847630,11070,11070,11070,11070,4
20250228,091500,4803350,11040,11040,11040,11040,0
20250228,091400,4803350,11040,11060,11060,11040,17
20250228,091300,4615470,11120,11120,11120,11120,0
20250228,091200,4615470,11120,11120,11120,11120,0
20250228,091100,4615470,11120,11090,11120,11090,2
20250228,091000,4593260,11090,11090,11090,11090,9
20250228,090900,4493450,11120,11120,11120,11070,4
20250228,090800,4449050,11090,11100,11140,11090,101
20250228,090700,3327790,11100,11100,11140,11100,34
20250228,090600,2949960,11130,11130,11130,11130,0
20250228,090500,2949960,11130,11130,11130,11130,1
20250228,090400,2938830,11140,11140,11140,11140,0
20250228,090300,2938830,11140,11140,11140,11140,3
20250228,090200,2905410,11050,11050,11050,11050,0
20250228,090100,2905410,11050,11100,11160,11050,126
20250228,090000,1510590,11160,11150,11160,11100,136