KissMeData/256150/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,59085500,6370,6370,6370,6370,315
20250228,210000,59085500,6370,6370,6370,6370,0
20250228,205900,59085500,6370,6370,6370,6370,0
20250228,205800,59085500,6370,6370,6370,6370,0
20250228,205700,59085500,6370,6370,6370,6370,0
20250228,205600,59085500,6370,6370,6370,6370,0
20250228,205500,59085500,6370,6370,6370,6370,0
20250228,205400,59085500,6370,6370,6370,6370,0
20250228,205300,59085500,6370,6370,6370,6370,0
20250228,205200,59085500,6370,6370,6370,6370,0
20250228,205100,59085500,6370,6370,6370,6370,0
20250228,205000,59085500,6370,6370,6370,6370,0
20250228,204900,59085500,6370,6370,6370,6370,0
20250228,204800,59085500,6370,6370,6370,6370,0
20250228,204700,59085500,6370,6370,6370,6370,0
20250228,204600,59085500,6370,6370,6370,6370,0
20250228,204500,59085500,6370,6370,6370,6370,0
20250228,204400,59085500,6370,6370,6370,6370,0
20250228,204300,59085500,6370,6370,6370,6370,0
20250228,204200,59085500,6370,6370,6370,6370,0
20250228,204100,59085500,6370,6370,6370,6370,0
20250228,204000,59085500,6370,6370,6370,6370,0
20250228,203900,59085500,6370,6370,6370,6370,0
20250228,203800,59085500,6370,6370,6370,6370,0
20250228,203700,59085500,6370,6370,6370,6370,0
20250228,203600,59085500,6370,6370,6370,6370,0
20250228,203500,59085500,6370,6370,6370,6370,0
20250228,203400,59085500,6370,6370,6370,6370,0
20250228,203300,59085500,6370,6370,6370,6370,0
20250228,203200,59085500,6370,6370,6370,6370,0
20250228,203100,59085500,6370,6370,6370,6370,315
20250228,203000,59085500,6370,6370,6370,6370,0
20250228,202900,59085500,6370,6370,6370,6370,0
20250228,202800,59085500,6370,6370,6370,6370,0
20250228,202700,59085500,6370,6370,6370,6370,0
20250228,202600,59085500,6370,6370,6370,6370,0
20250228,202500,59085500,6370,6370,6370,6370,0
20250228,202400,59085500,6370,6370,6370,6370,0
20250228,202300,59085500,6370,6370,6370,6370,0
20250228,202200,59085500,6370,6370,6370,6370,0
20250228,202100,59085500,6370,6370,6370,6370,0
20250228,202000,59085500,6370,6370,6370,6370,0
20250228,201900,59085500,6370,6370,6370,6370,0
20250228,201800,59085500,6370,6370,6370,6370,0
20250228,201700,59085500,6370,6370,6370,6370,0
20250228,201600,59085500,6370,6370,6370,6370,0
20250228,201500,59085500,6370,6370,6370,6370,0
20250228,201400,59085500,6370,6370,6370,6370,0
20250228,201300,59085500,6370,6370,6370,6370,0
20250228,201200,59085500,6370,6370,6370,6370,0
20250228,201100,59085500,6370,6370,6370,6370,0
20250228,201000,59085500,6370,6370,6370,6370,0
20250228,200900,59085500,6370,6370,6370,6370,0
20250228,200800,59085500,6370,6370,6370,6370,0
20250228,200700,59085500,6370,6370,6370,6370,0
20250228,200600,59085500,6370,6370,6370,6370,0
20250228,200500,59085500,6370,6370,6370,6370,0
20250228,200400,59085500,6370,6370,6370,6370,0
20250228,200300,59085500,6370,6370,6370,6370,0
20250228,200200,59085500,6370,6370,6370,6370,0
20250228,200100,59085500,6370,6370,6370,6370,315
20250228,200000,59085500,6370,6370,6370,6370,0
20250228,195900,59085500,6370,6370,6370,6370,0
20250228,195800,59085500,6370,6370,6370,6370,0
20250228,195700,59085500,6370,6370,6370,6370,0
20250228,195600,59085500,6370,6370,6370,6370,0
20250228,195500,59085500,6370,6370,6370,6370,0
20250228,195400,59085500,6370,6370,6370,6370,0
20250228,195300,59085500,6370,6370,6370,6370,0
20250228,195200,59085500,6370,6370,6370,6370,0
20250228,195100,59085500,6370,6370,6370,6370,0
20250228,195000,59085500,6370,6370,6370,6370,0
20250228,194900,59085500,6370,6370,6370,6370,0
20250228,194800,59085500,6370,6370,6370,6370,0
20250228,194700,59085500,6370,6370,6370,6370,0
20250228,194600,59085500,6370,6370,6370,6370,0
20250228,194500,59085500,6370,6370,6370,6370,0
20250228,194400,59085500,6370,6370,6370,6370,0
20250228,194300,59085500,6370,6370,6370,6370,0
20250228,194200,59085500,6370,6370,6370,6370,0
20250228,194100,59085500,6370,6370,6370,6370,0
20250228,194000,59085500,6370,6370,6370,6370,0
20250228,193900,59085500,6370,6370,6370,6370,0
20250228,193800,59085500,6370,6370,6370,6370,0
20250228,193700,59085500,6370,6370,6370,6370,0
20250228,193600,59085500,6370,6370,6370,6370,0
20250228,193500,59085500,6370,6370,6370,6370,0
20250228,193400,59085500,6370,6370,6370,6370,0
20250228,193300,59085500,6370,6370,6370,6370,0
20250228,193200,59085500,6370,6370,6370,6370,0
20250228,193100,59085500,6370,6370,6370,6370,315
20250228,193000,59085500,6370,6370,6370,6370,0
20250228,192900,59085500,6370,6370,6370,6370,0
20250228,192800,59085500,6370,6370,6370,6370,0
20250228,192700,59085500,6370,6370,6370,6370,0
20250228,192600,59085500,6370,6370,6370,6370,0
20250228,192500,59085500,6370,6370,6370,6370,0
20250228,192400,59085500,6370,6370,6370,6370,0
20250228,192300,59085500,6370,6370,6370,6370,0
20250228,192200,59085500,6370,6370,6370,6370,0
20250228,192100,59085500,6370,6370,6370,6370,0
20250228,192000,59085500,6370,6370,6370,6370,0
20250228,191900,59085500,6370,6370,6370,6370,0
20250228,191800,59085500,6370,6370,6370,6370,0
20250228,191700,59085500,6370,6370,6370,6370,0
20250228,191600,59085500,6370,6370,6370,6370,0
20250228,191500,59085500,6370,6370,6370,6370,0
20250228,191400,59085500,6370,6370,6370,6370,0
20250228,191300,59085500,6370,6370,6370,6370,0
20250228,191200,59085500,6370,6370,6370,6370,0
20250228,191100,59085500,6370,6370,6370,6370,0
20250228,191000,59085500,6370,6370,6370,6370,0
20250228,190900,59085500,6370,6370,6370,6370,0
20250228,190800,59085500,6370,6370,6370,6370,0
20250228,190700,59085500,6370,6370,6370,6370,0
20250228,190600,59085500,6370,6370,6370,6370,0
20250228,190500,59085500,6370,6370,6370,6370,0
20250228,190400,59085500,6370,6370,6370,6370,0
20250228,190300,59085500,6370,6370,6370,6370,0
20250228,190200,59085500,6370,6370,6370,6370,0
20250228,190100,59085500,6370,6370,6370,6370,315
20250228,190000,59085500,6370,6370,6370,6370,0
20250228,185900,59085500,6370,6370,6370,6370,0
20250228,185800,59085500,6370,6370,6370,6370,0
20250228,185700,59085500,6370,6370,6370,6370,0
20250228,185600,59085500,6370,6370,6370,6370,0
20250228,185500,59085500,6370,6370,6370,6370,0
20250228,185400,59085500,6370,6370,6370,6370,0
20250228,185300,59085500,6370,6370,6370,6370,0
20250228,185200,59085500,6370,6370,6370,6370,0
20250228,185100,59085500,6370,6370,6370,6370,0
20250228,185000,59085500,6370,6370,6370,6370,0
20250228,184900,59085500,6370,6370,6370,6370,0
20250228,184800,59085500,6370,6370,6370,6370,0
20250228,184700,59085500,6370,6370,6370,6370,0
20250228,184600,59085500,6370,6370,6370,6370,0
20250228,184500,59085500,6370,6370,6370,6370,0
20250228,184400,59085500,6370,6370,6370,6370,0
20250228,184300,59085500,6370,6370,6370,6370,0
20250228,184200,59085500,6370,6370,6370,6370,0
20250228,184100,59085500,6370,6370,6370,6370,0
20250228,184000,59085500,6370,6370,6370,6370,0
20250228,183900,59085500,6370,6370,6370,6370,0
20250228,183800,59085500,6370,6370,6370,6370,0
20250228,183700,59085500,6370,6370,6370,6370,0
20250228,183600,59085500,6370,6370,6370,6370,0
20250228,183500,59085500,6370,6370,6370,6370,0
20250228,183400,59085500,6370,6370,6370,6370,0
20250228,183300,59085500,6370,6370,6370,6370,0
20250228,183200,59085500,6370,6370,6370,6370,0
20250228,183100,59085500,6370,6370,6370,6370,315
20250228,183000,59085500,6370,6370,6370,6370,0
20250228,182900,59085500,6370,6370,6370,6370,0
20250228,182800,59085500,6370,6370,6370,6370,0
20250228,182700,59085500,6370,6370,6370,6370,0
20250228,182600,59085500,6370,6370,6370,6370,0
20250228,182500,59085500,6370,6370,6370,6370,0
20250228,182400,59085500,6370,6370,6370,6370,0
20250228,182300,59085500,6370,6370,6370,6370,0
20250228,182200,59085500,6370,6370,6370,6370,0
20250228,182100,59085500,6370,6370,6370,6370,0
20250228,182000,59085500,6370,6370,6370,6370,0
20250228,181900,59085500,6370,6370,6370,6370,0
20250228,181800,59085500,6370,6370,6370,6370,0
20250228,181700,59085500,6370,6370,6370,6370,0
20250228,181600,59085500,6370,6370,6370,6370,0
20250228,181500,59085500,6370,6370,6370,6370,0
20250228,181400,59085500,6370,6370,6370,6370,0
20250228,181300,59085500,6370,6370,6370,6370,0
20250228,181200,59085500,6370,6370,6370,6370,0
20250228,181100,59085500,6370,6370,6370,6370,0
20250228,181000,59085500,6370,6370,6370,6370,0
20250228,180900,59085500,6370,6370,6370,6370,0
20250228,180800,59085500,6370,6370,6370,6370,0
20250228,180700,59085500,6370,6370,6370,6370,0
20250228,180600,59085500,6370,6370,6370,6370,0
20250228,180500,59085500,6370,6370,6370,6370,0
20250228,180400,59085500,6370,6370,6370,6370,0
20250228,180300,59085500,6370,6370,6370,6370,0
20250228,180200,59085500,6370,6370,6370,6370,0
20250228,180100,59085500,6370,6370,6370,6370,315
20250228,180000,59085500,6370,6370,6370,6370,0
20250228,175900,59085500,6370,6370,6370,6370,0
20250228,175800,59085500,6370,6370,6370,6370,0
20250228,175700,59085500,6370,6370,6370,6370,0
20250228,175600,59085500,6370,6370,6370,6370,0
20250228,175500,59085500,6370,6370,6370,6370,0
20250228,175400,59085500,6370,6370,6370,6370,0
20250228,175300,59085500,6370,6370,6370,6370,0
20250228,175200,59085500,6370,6370,6370,6370,0
20250228,175100,59085500,6370,6370,6370,6370,0
20250228,175000,59085500,6370,6370,6370,6370,0
20250228,174900,59085500,6370,6370,6370,6370,0
20250228,174800,59085500,6370,6370,6370,6370,0
20250228,174700,59085500,6370,6370,6370,6370,0
20250228,174600,59085500,6370,6370,6370,6370,0
20250228,174500,59085500,6370,6370,6370,6370,0
20250228,174400,59085500,6370,6370,6370,6370,0
20250228,174300,59085500,6370,6370,6370,6370,0
20250228,174200,59085500,6370,6370,6370,6370,0
20250228,174100,59085500,6370,6370,6370,6370,0
20250228,174000,59085500,6370,6370,6370,6370,0
20250228,173900,59085500,6370,6370,6370,6370,0
20250228,173800,59085500,6370,6370,6370,6370,0
20250228,173700,59085500,6370,6370,6370,6370,0
20250228,173600,59085500,6370,6370,6370,6370,0
20250228,173500,59085500,6370,6370,6370,6370,0
20250228,173400,59085500,6370,6370,6370,6370,0
20250228,173300,59085500,6370,6370,6370,6370,0
20250228,173200,59085500,6370,6370,6370,6370,0
20250228,173100,59085500,6370,6370,6370,6370,315
20250228,173000,59085500,6370,6370,6370,6370,0
20250228,172900,59085500,6370,6370,6370,6370,0
20250228,172800,59085500,6370,6370,6370,6370,0
20250228,172700,59085500,6370,6370,6370,6370,0
20250228,172600,59085500,6370,6370,6370,6370,0
20250228,172500,59085500,6370,6370,6370,6370,0
20250228,172400,59085500,6370,6370,6370,6370,0
20250228,172300,59085500,6370,6370,6370,6370,0
20250228,172200,59085500,6370,6370,6370,6370,0
20250228,172100,59085500,6370,6370,6370,6370,0
20250228,172000,59085500,6370,6370,6370,6370,0
20250228,171900,59085500,6370,6370,6370,6370,0
20250228,171800,59085500,6370,6370,6370,6370,0
20250228,171700,59085500,6370,6370,6370,6370,0
20250228,171600,59085500,6370,6370,6370,6370,0
20250228,171500,59085500,6370,6370,6370,6370,0
20250228,171400,59085500,6370,6370,6370,6370,0
20250228,171300,59085500,6370,6370,6370,6370,0
20250228,171200,59085500,6370,6370,6370,6370,0
20250228,171100,59085500,6370,6370,6370,6370,0
20250228,171000,59085500,6370,6370,6370,6370,0
20250228,170900,59085500,6370,6370,6370,6370,0
20250228,170800,59085500,6370,6370,6370,6370,0
20250228,170700,59085500,6370,6370,6370,6370,0
20250228,170600,59085500,6370,6370,6370,6370,0
20250228,170500,59085500,6370,6370,6370,6370,0
20250228,170400,59085500,6370,6370,6370,6370,0
20250228,170300,59085500,6370,6370,6370,6370,0
20250228,170200,59085500,6370,6370,6370,6370,0
20250228,170100,59085500,6370,6370,6370,6370,315
20250228,170000,59085500,6370,6370,6370,6370,0
20250228,165900,59085500,6370,6370,6370,6370,0
20250228,165800,59085500,6370,6370,6370,6370,0
20250228,165700,59085500,6370,6370,6370,6370,0
20250228,165600,59085500,6370,6370,6370,6370,0
20250228,165500,59085500,6370,6370,6370,6370,0
20250228,165400,59085500,6370,6370,6370,6370,0
20250228,165300,59085500,6370,6370,6370,6370,0
20250228,165200,59085500,6370,6370,6370,6370,0
20250228,165100,59085500,6370,6370,6370,6370,0
20250228,165000,59085500,6370,6370,6370,6370,0
20250228,164900,59085500,6370,6370,6370,6370,0
20250228,164800,59085500,6370,6370,6370,6370,0
20250228,164700,59085500,6370,6370,6370,6370,0
20250228,164600,59085500,6370,6370,6370,6370,0
20250228,164500,59085500,6370,6370,6370,6370,0
20250228,164400,59085500,6370,6370,6370,6370,0
20250228,164300,59085500,6370,6370,6370,6370,0
20250228,164200,59085500,6370,6370,6370,6370,0
20250228,164100,59085500,6370,6370,6370,6370,0
20250228,164000,59085500,6370,6370,6370,6370,0
20250228,163900,59085500,6370,6370,6370,6370,0
20250228,163800,59085500,6370,6370,6370,6370,0
20250228,163700,59085500,6370,6370,6370,6370,0
20250228,163600,59085500,6370,6370,6370,6370,0
20250228,163500,59085500,6370,6370,6370,6370,0
20250228,163400,59085500,6370,6370,6370,6370,0
20250228,163300,59085500,6370,6370,6370,6370,0
20250228,163200,59085500,6370,6370,6370,6370,0
20250228,163100,59085500,6370,6370,6370,6370,315
20250228,163000,59085500,6370,6370,6370,6370,0
20250228,162900,59085500,6370,6370,6370,6370,0
20250228,162800,59085500,6370,6370,6370,6370,0
20250228,162700,59085500,6370,6370,6370,6370,0
20250228,162600,59085500,6370,6370,6370,6370,0
20250228,162500,59085500,6370,6370,6370,6370,0
20250228,162400,59085500,6370,6370,6370,6370,0
20250228,162300,59085500,6370,6370,6370,6370,0
20250228,162200,59085500,6370,6370,6370,6370,0
20250228,162100,59085500,6370,6370,6370,6370,0
20250228,162000,59085500,6370,6370,6370,6370,0
20250228,161900,59085500,6370,6370,6370,6370,0
20250228,161800,59085500,6370,6370,6370,6370,0
20250228,161700,59085500,6370,6370,6370,6370,0
20250228,161600,59085500,6370,6370,6370,6370,0
20250228,161500,59085500,6370,6370,6370,6370,0
20250228,161400,59085500,6370,6370,6370,6370,0
20250228,161300,59085500,6370,6370,6370,6370,0
20250228,161200,59085500,6370,6370,6370,6370,0
20250228,161100,59085500,6370,6370,6370,6370,0
20250228,161000,59085500,6370,6370,6370,6370,0
20250228,160900,59085500,6370,6370,6370,6370,0
20250228,160800,59085500,6370,6370,6370,6370,0
20250228,160700,59085500,6370,6370,6370,6370,0
20250228,160600,59085500,6370,6370,6370,6370,0
20250228,160500,59085500,6370,6370,6370,6370,0
20250228,160400,59085500,6370,6370,6370,6370,0
20250228,160300,59085500,6370,6370,6370,6370,0
20250228,160200,59085500,6370,6370,6370,6370,0
20250228,160100,59085500,6370,6370,6370,6370,315
20250228,160000,59085500,6370,6370,6370,6370,0
20250228,155900,59085500,6370,6370,6370,6370,0
20250228,155800,59085500,6370,6370,6370,6370,0
20250228,155700,59085500,6370,6370,6370,6370,0
20250228,155600,59085500,6370,6370,6370,6370,0
20250228,155500,59085500,6370,6370,6370,6370,0
20250228,155400,59085500,6370,6370,6370,6370,0
20250228,155300,59085500,6370,6370,6370,6370,0
20250228,155200,59085500,6370,6370,6370,6370,0
20250228,155100,59085500,6370,6370,6370,6370,0
20250228,155000,59085500,6370,6370,6370,6370,0
20250228,154900,59085500,6370,6370,6370,6370,0
20250228,154800,59085500,6370,6370,6370,6370,0
20250228,154700,59085500,6370,6370,6370,6370,0
20250228,154600,59085500,6370,6370,6370,6370,0
20250228,154500,59085500,6370,6370,6370,6370,0
20250228,154400,59085500,6370,6370,6370,6370,0
20250228,154300,59085500,6370,6370,6370,6370,0
20250228,154200,59085500,6370,6370,6370,6370,0
20250228,154100,59085500,6370,6370,6370,6370,0
20250228,154000,59085500,6370,6370,6370,6370,0
20250228,153900,59085500,6370,6370,6370,6370,0
20250228,153800,59085500,6370,6370,6370,6370,0
20250228,153700,59085500,6370,6370,6370,6370,0
20250228,153600,59085500,6370,6370,6370,6370,0
20250228,153500,59085500,6370,6370,6370,6370,0
20250228,153400,59085500,6370,6370,6370,6370,0
20250228,153300,59085500,6370,6370,6370,6370,0
20250228,153200,59085500,6370,6370,6370,6370,0
20250228,153100,59085500,6370,6370,6370,6370,315
20250228,153000,59085500,6370,6370,6370,6370,315
20250228,152900,57078950,6370,6370,6370,6370,0
20250228,152800,57078950,6370,6370,6370,6370,0
20250228,152700,57078950,6370,6370,6370,6370,0
20250228,152600,57078950,6370,6370,6370,6370,0
20250228,152500,57078950,6370,6370,6370,6370,0
20250228,152400,57078950,6370,6370,6370,6370,0
20250228,152300,57078950,6370,6370,6370,6370,0
20250228,152200,57078950,6370,6370,6370,6370,0
20250228,152100,57078950,6370,6370,6370,6370,0
20250228,152000,57078950,6370,6370,6370,6370,0
20250228,151900,57078950,6370,6360,6370,6360,63
20250228,151800,56678160,6330,6320,6330,6320,383
20250228,151700,54256880,6310,6320,6320,6310,117
20250228,151600,53517480,6330,6330,6330,6330,242
20250228,151500,51985620,6330,6330,6330,6330,0
20250228,151400,51985620,6330,6330,6330,6330,0
20250228,151300,51985620,6330,6330,6330,6330,0
20250228,151200,51985620,6330,6330,6330,6330,58
20250228,151100,51618480,6330,6330,6330,6330,7
20250228,151000,51574170,6330,6330,6330,6330,140
20250228,150900,50687970,6330,6330,6330,6330,0
20250228,150800,50687970,6330,6330,6330,6330,0
20250228,150700,50687970,6330,6330,6330,6330,99
20250228,150600,50061300,6370,6370,6370,6370,0
20250228,150500,50061300,6370,6370,6370,6370,0
20250228,150400,50061300,6370,6370,6370,6370,0
20250228,150300,50061300,6370,6370,6370,6370,0
20250228,150200,50061300,6370,6370,6370,6370,0
20250228,150100,50061300,6370,6370,6370,6370,0
20250228,150000,50061300,6370,6370,6370,6370,0
20250228,145900,50061300,6370,6370,6370,6370,0
20250228,145800,50061300,6370,6370,6370,6370,0
20250228,145700,50061300,6370,6370,6370,6370,0
20250228,145600,50061300,6370,6370,6370,6370,0
20250228,145500,50061300,6370,6370,6370,6370,0
20250228,145400,50061300,6370,6370,6370,6370,0
20250228,145300,50061300,6370,6350,6370,6350,20
20250228,145200,49934160,6330,6330,6330,6330,0
20250228,145100,49934160,6330,6330,6330,6330,0
20250228,145000,49934160,6330,6330,6330,6330,0
20250228,144900,49934160,6330,6330,6330,6330,0
20250228,144800,49934160,6330,6330,6330,6330,0
20250228,144700,49934160,6330,6330,6330,6330,0
20250228,144600,49934160,6330,6330,6330,6330,0
20250228,144500,49934160,6330,6330,6330,6330,0
20250228,144400,49934160,6330,6330,6330,6330,0
20250228,144300,49934160,6330,6330,6330,6330,0
20250228,144200,49934160,6330,6330,6330,6330,0
20250228,144100,49934160,6330,6330,6330,6330,0
20250228,144000,49934160,6330,6330,6330,6330,0
20250228,143900,49934160,6330,6330,6330,6330,1
20250228,143800,49927830,6320,6360,6360,6320,439
20250228,143700,47141380,6390,6390,6390,6390,0
20250228,143600,47141380,6390,6390,6390,6390,0
20250228,143500,47141380,6390,6390,6390,6390,0
20250228,143400,47141380,6390,6390,6390,6390,0
20250228,143300,47141380,6390,6390,6390,6390,0
20250228,143200,47141380,6390,6390,6390,6390,0
20250228,143100,47141380,6390,6390,6390,6390,0
20250228,143000,47141380,6390,6390,6390,6390,0
20250228,142900,47141380,6390,6390,6390,6390,0
20250228,142800,47141380,6390,6390,6390,6390,0
20250228,142700,47141380,6390,6390,6390,6390,0
20250228,142600,47141380,6390,6390,6390,6390,0
20250228,142500,47141380,6390,6360,6390,6360,146
20250228,142400,46212020,6350,6350,6350,6350,0
20250228,142300,46212020,6350,6320,6350,6320,138
20250228,142200,45339710,6310,6310,6310,6310,0
20250228,142100,45339710,6310,6310,6310,6310,0
20250228,142000,45339710,6310,6310,6310,6310,0
20250228,141900,45339710,6310,6310,6310,6310,0
20250228,141800,45339710,6310,6310,6310,6310,2340
20250228,141700,30574310,6310,6310,6310,6310,0
20250228,141600,30574310,6310,6310,6310,6310,0
20250228,141500,30574310,6310,6310,6310,6310,0
20250228,141400,30574310,6310,6310,6310,6310,0
20250228,141300,30574310,6310,6310,6310,6310,0
20250228,141200,30574310,6310,6310,6310,6310,0
20250228,141100,30574310,6310,6310,6310,6310,0
20250228,141000,30574310,6310,6310,6310,6310,0
20250228,140900,30574310,6310,6310,6310,6310,0
20250228,140800,30574310,6310,6310,6310,6310,0
20250228,140700,30574310,6310,6310,6310,6310,0
20250228,140600,30574310,6310,6310,6310,6310,0
20250228,140500,30574310,6310,6310,6310,6310,0
20250228,140400,30574310,6310,6310,6310,6310,0
20250228,140300,30574310,6310,6310,6310,6310,0
20250228,140200,30574310,6310,6310,6310,6310,0
20250228,140100,30574310,6310,6310,6310,6310,50
20250228,140000,30258810,6310,6310,6310,6310,0
20250228,135900,30258810,6310,6310,6310,6310,0
20250228,135800,30258810,6310,6310,6310,6310,0
20250228,135700,30258810,6310,6310,6310,6310,0
20250228,135600,30258810,6310,6310,6310,6310,0
20250228,135500,30258810,6310,6310,6310,6310,0
20250228,135400,30258810,6310,6310,6310,6310,0
20250228,135300,30258810,6310,6310,6310,6310,0
20250228,135200,30258810,6310,6310,6310,6310,0
20250228,135100,30258810,6310,6310,6310,6310,0
20250228,135000,30258810,6310,6310,6310,6310,0
20250228,134900,30258810,6310,6310,6310,6310,0
20250228,134800,30258810,6310,6310,6310,6310,0
20250228,134700,30258810,6310,6310,6310,6310,0
20250228,134600,30258810,6310,6310,6310,6310,3
20250228,134500,30239880,6310,6290,6310,6290,250
20250228,134400,28665380,6310,6310,6310,6310,0
20250228,134300,28665380,6310,6310,6310,6310,0
20250228,134200,28665380,6310,6310,6310,6310,0
20250228,134100,28665380,6310,6310,6310,6310,0
20250228,134000,28665380,6310,6310,6310,6310,0
20250228,133900,28665380,6310,6310,6310,6310,50
20250228,133800,28349880,6310,6310,6310,6310,0
20250228,133700,28349880,6310,6310,6310,6310,1
20250228,133600,28343570,6310,6310,6310,6310,0
20250228,133500,28343570,6310,6310,6310,6310,0
20250228,133400,28343570,6310,6310,6310,6310,0
20250228,133300,28343570,6310,6310,6310,6310,0
20250228,133200,28343570,6310,6310,6310,6310,0
20250228,133100,28343570,6310,6310,6310,6310,1
20250228,133000,28337260,6290,6310,6310,6290,20
20250228,132900,28211440,6290,6290,6290,6290,0
20250228,132800,28211440,6290,6290,6290,6290,0
20250228,132700,28211440,6290,6290,6290,6290,0
20250228,132600,28211440,6290,6290,6290,6290,0
20250228,132500,28211440,6290,6290,6290,6290,0
20250228,132400,28211440,6290,6290,6290,6290,0
20250228,132300,28211440,6290,6290,6290,6290,0
20250228,132200,28211440,6290,6290,6290,6290,0
20250228,132100,28211440,6290,6290,6290,6290,0
20250228,132000,28211440,6290,6290,6290,6290,0
20250228,131900,28211440,6290,6290,6290,6290,0
20250228,131800,28211440,6290,6290,6290,6290,0
20250228,131700,28211440,6290,6290,6290,6290,0
20250228,131600,28211440,6290,6290,6290,6290,0
20250228,131500,28211440,6290,6290,6290,6290,53
20250228,131400,27878070,6290,6290,6290,6290,90
20250228,131300,27311970,6290,6290,6290,6290,0
20250228,131200,27311970,6290,6290,6290,6290,0
20250228,131100,27311970,6290,6290,6290,6290,0
20250228,131000,27311970,6290,6290,6290,6290,0
20250228,130900,27311970,6290,6290,6290,6290,0
20250228,130800,27311970,6290,6290,6290,6290,0
20250228,130700,27311970,6290,6290,6290,6290,0
20250228,130600,27311970,6290,6290,6290,6290,0
20250228,130500,27311970,6290,6290,6290,6290,0
20250228,130400,27311970,6290,6290,6290,6290,0
20250228,130300,27311970,6290,6290,6290,6290,0
20250228,130200,27311970,6290,6290,6290,6290,0
20250228,130100,27311970,6290,6290,6290,6290,0
20250228,130000,27311970,6290,6290,6290,6290,0
20250228,125900,27311970,6290,6290,6290,6290,0
20250228,125800,27311970,6290,6290,6290,6290,0
20250228,125700,27311970,6290,6300,6300,6290,1300
20250228,125600,19125230,6300,6300,6300,6300,0
20250228,125500,19125230,6300,6300,6300,6300,0
20250228,125400,19125230,6300,6300,6300,6300,0
20250228,125300,19125230,6300,6300,6300,6300,0
20250228,125200,19125230,6300,6300,6300,6300,100
20250228,125100,18495230,6300,6300,6300,6300,0
20250228,125000,18495230,6300,6300,6300,6300,0
20250228,124900,18495230,6300,6300,6300,6300,0
20250228,124800,18495230,6300,6300,6300,6300,0
20250228,124700,18495230,6300,6300,6300,6300,0
20250228,124600,18495230,6300,6300,6300,6300,0
20250228,124500,18495230,6300,6300,6300,6300,0
20250228,124400,18495230,6300,6300,6300,6300,0
20250228,124300,18495230,6300,6300,6300,6300,2
20250228,124200,18482630,6300,6300,6300,6300,0
20250228,124100,18482630,6300,6310,6310,6300,369
20250228,124000,16154650,6310,6310,6310,6310,0
20250228,123900,16154650,6310,6310,6310,6310,0
20250228,123800,16154650,6310,6310,6310,6310,0
20250228,123700,16154650,6310,6310,6310,6310,0
20250228,123600,16154650,6310,6310,6310,6310,0
20250228,123500,16154650,6310,6310,6310,6310,0
20250228,123400,16154650,6310,6310,6310,6310,0
20250228,123300,16154650,6310,6310,6310,6310,0
20250228,123200,16154650,6310,6310,6310,6310,0
20250228,123100,16154650,6310,6310,6310,6310,0
20250228,123000,16154650,6310,6310,6310,6310,0
20250228,122900,16154650,6310,6310,6310,6310,0
20250228,122800,16154650,6310,6310,6310,6310,0
20250228,122700,16154650,6310,6310,6310,6310,0
20250228,122600,16154650,6310,6310,6310,6310,4
20250228,122500,16129410,6310,6310,6310,6310,0
20250228,122400,16129410,6310,6310,6310,6310,0
20250228,122300,16129410,6310,6310,6310,6310,0
20250228,122200,16129410,6310,6310,6310,6310,0
20250228,122100,16129410,6310,6310,6310,6310,0
20250228,122000,16129410,6310,6310,6310,6310,0
20250228,121900,16129410,6310,6310,6310,6310,0
20250228,121800,16129410,6310,6310,6310,6310,0
20250228,121700,16129410,6310,6310,6310,6310,0
20250228,121600,16129410,6310,6310,6310,6310,0
20250228,121500,16129410,6310,6310,6310,6310,0
20250228,121400,16129410,6310,6310,6310,6310,0
20250228,121300,16129410,6310,6310,6310,6310,5
20250228,121200,16097860,6310,6310,6310,6310,0
20250228,121100,16097860,6310,6310,6310,6310,0
20250228,121000,16097860,6310,6310,6310,6310,0
20250228,120900,16097860,6310,6310,6310,6310,0
20250228,120800,16097860,6310,6310,6310,6310,8
20250228,120700,16047380,6310,6310,6310,6310,37
20250228,120600,15813910,6310,6300,6310,6300,23
20250228,120500,15668810,6300,6300,6300,6300,0
20250228,120400,15668810,6300,6300,6300,6300,10
20250228,120300,15605810,6300,6300,6300,6300,15
20250228,120200,15511310,6300,6300,6300,6300,5
20250228,120100,15479810,6300,6300,6300,6300,20
20250228,120000,15353810,6300,6310,6310,6300,160
20250228,115900,14345500,6310,6310,6310,6310,54
20250228,115800,14004760,6310,6310,6310,6310,0
20250228,115700,14004760,6310,6310,6310,6310,200
20250228,115600,12742760,6310,6310,6310,6310,0
20250228,115500,12742760,6310,6310,6310,6310,1
20250228,115400,12736450,6310,6310,6310,6310,0
20250228,115300,12736450,6310,6310,6310,6310,8
20250228,115200,12685970,6310,6310,6310,6310,7
20250228,115100,12641800,6310,6310,6310,6310,9
20250228,115000,12585010,6330,6330,6330,6330,56
20250228,114900,12230530,6310,6310,6310,6310,1
20250228,114800,12224220,6310,6310,6310,6310,0
20250228,114700,12224220,6310,6310,6310,6310,0
20250228,114600,12224220,6310,6310,6310,6310,0
20250228,114500,12224220,6310,6310,6310,6310,0
20250228,114400,12224220,6310,6310,6310,6310,0
20250228,114300,12224220,6310,6310,6310,6310,0
20250228,114200,12224220,6310,6310,6310,6310,0
20250228,114100,12224220,6310,6310,6310,6310,0
20250228,114000,12224220,6310,6310,6310,6310,21
20250228,113900,12091710,6310,6310,6310,6310,8
20250228,113800,12041230,6310,6310,6310,6310,15
20250228,113700,11946580,6310,6310,6310,6310,3
20250228,113600,11927650,6310,6310,6310,6310,2
20250228,113500,11915030,6310,6310,6310,6310,5
20250228,113400,11883480,6310,6310,6310,6310,2
20250228,113300,11870860,6320,6320,6320,6320,8
20250228,113200,11820300,6320,6320,6320,6320,7
20250228,113100,11776060,6320,6320,6320,6320,2
20250228,113000,11763420,6320,6320,6320,6320,1
20250228,112900,11757100,6330,6330,6330,6330,0
20250228,112800,11757100,6330,6330,6330,6330,0
20250228,112700,11757100,6330,6330,6330,6330,0
20250228,112600,11757100,6330,6330,6330,6330,6
20250228,112500,11719120,6340,6340,6340,6340,0
20250228,112400,11719120,6340,6340,6340,6340,103
20250228,112300,11066100,6350,6350,6350,6350,0
20250228,112200,11066100,6350,6350,6350,6350,0
20250228,112100,11066100,6350,6350,6350,6350,0
20250228,112000,11066100,6350,6350,6350,6350,0
20250228,111900,11066100,6350,6350,6350,6350,0
20250228,111800,11066100,6350,6350,6350,6350,0
20250228,111700,11066100,6350,6350,6350,6350,0
20250228,111600,11066100,6350,6350,6350,6350,166
20250228,111500,10012000,6360,6360,6360,6360,0
20250228,111400,10012000,6360,6360,6360,6360,0
20250228,111300,10012000,6360,6360,6360,6360,0
20250228,111200,10012000,6360,6360,6360,6360,0
20250228,111100,10012000,6360,6360,6360,6360,0
20250228,111000,10012000,6360,6360,6360,6360,0
20250228,110900,10012000,6360,6360,6360,6360,0
20250228,110800,10012000,6360,6360,6360,6360,0
20250228,110700,10012000,6360,6360,6360,6360,0
20250228,110600,10012000,6360,6360,6360,6360,0
20250228,110500,10012000,6360,6360,6360,6360,0
20250228,110400,10012000,6360,6360,6360,6360,0
20250228,110300,10012000,6360,6360,6360,6360,0
20250228,110200,10012000,6360,6360,6360,6360,34
20250228,110100,9795760,6370,6370,6370,6370,154
20250228,110000,8814780,6370,6370,6370,6370,0
20250228,105900,8814780,6370,6370,6370,6370,0
20250228,105800,8814780,6370,6370,6370,6370,1
20250228,105700,8808410,6370,6370,6370,6370,0
20250228,105600,8808410,6370,6370,6370,6370,0
20250228,105500,8808410,6370,6370,6370,6370,0
20250228,105400,8808410,6370,6370,6370,6370,0
20250228,105300,8808410,6370,6370,6370,6370,0
20250228,105200,8808410,6370,6370,6370,6370,0
20250228,105100,8808410,6370,6370,6370,6370,0
20250228,105000,8808410,6370,6370,6370,6370,0
20250228,104900,8808410,6370,6370,6370,6370,2
20250228,104800,8795670,6380,6380,6380,6380,14
20250228,104700,8706350,6380,6380,6380,6380,0
20250228,104600,8706350,6380,6380,6380,6380,0
20250228,104500,8706350,6380,6380,6380,6380,0
20250228,104400,8706350,6380,6380,6380,6380,0
20250228,104300,8706350,6380,6380,6380,6380,10
20250228,104200,8642550,6380,6380,6380,6380,0
20250228,104100,8642550,6380,6380,6380,6380,0
20250228,104000,8642550,6380,6380,6380,6380,0
20250228,103900,8642550,6380,6380,6380,6380,0
20250228,103800,8642550,6380,6380,6380,6380,0
20250228,103700,8642550,6380,6380,6380,6380,1
20250228,103600,8636170,6360,6360,6360,6360,0
20250228,103500,8636170,6360,6360,6360,6360,0
20250228,103400,8636170,6360,6360,6360,6360,0
20250228,103300,8636170,6360,6360,6360,6360,5
20250228,103200,8604370,6390,6390,6390,6390,0
20250228,103100,8604370,6390,6390,6390,6390,0
20250228,103000,8604370,6390,6390,6390,6390,0
20250228,102900,8604370,6390,6390,6390,6390,0
20250228,102800,8604370,6390,6390,6390,6390,0
20250228,102700,8604370,6390,6380,6390,6380,64
20250228,102600,8195420,6390,6390,6390,6390,0
20250228,102500,8195420,6390,6390,6390,6390,0
20250228,102400,8195420,6390,6390,6390,6390,0
20250228,102300,8195420,6390,6390,6390,6390,0
20250228,102200,8195420,6390,6390,6390,6390,0
20250228,102100,8195420,6390,6390,6390,6390,0
20250228,102000,8195420,6390,6390,6390,6390,0
20250228,101900,8195420,6390,6390,6390,6390,0
20250228,101800,8195420,6390,6390,6390,6390,0
20250228,101700,8195420,6390,6390,6390,6390,0
20250228,101600,8195420,6390,6390,6390,6390,0
20250228,101500,8195420,6390,6390,6390,6390,0
20250228,101400,8195420,6390,6390,6390,6390,0
20250228,101300,8195420,6390,6390,6390,6390,0
20250228,101200,8195420,6390,6390,6390,6390,0
20250228,101100,8195420,6390,6390,6390,6390,0
20250228,101000,8195420,6390,6390,6390,6390,0
20250228,100900,8195420,6390,6390,6390,6390,0
20250228,100800,8195420,6390,6390,6390,6390,0
20250228,100700,8195420,6390,6390,6390,6390,0
20250228,100600,8195420,6390,6390,6390,6390,1
20250228,100500,8189030,6390,6390,6390,6390,0
20250228,100400,8189030,6390,6390,6390,6390,68
20250228,100300,7754510,6390,6390,6390,6390,107
20250228,100200,7070780,6390,6380,6390,6380,17
20250228,100100,6962280,6390,6390,6390,6390,0
20250228,100000,6962280,6390,6390,6390,6390,0
20250228,095900,6962280,6390,6390,6390,6390,0
20250228,095800,6962280,6390,6390,6390,6390,0
20250228,095700,6962280,6390,6390,6390,6390,0
20250228,095600,6962280,6390,6390,6390,6390,0
20250228,095500,6962280,6390,6390,6390,6390,0
20250228,095400,6962280,6390,6390,6390,6390,0
20250228,095300,6962280,6390,6390,6390,6390,0
20250228,095200,6962280,6390,6390,6390,6390,0
20250228,095100,6962280,6390,6390,6390,6390,0
20250228,095000,6962280,6390,6390,6390,6390,0
20250228,094900,6962280,6390,6390,6390,6390,10
20250228,094800,6898380,6380,6380,6380,6380,0
20250228,094700,6898380,6380,6380,6380,6380,0
20250228,094600,6898380,6380,6380,6380,6380,2
20250228,094500,6885620,6390,6390,6390,6390,0
20250228,094400,6885620,6390,6390,6390,6390,10
20250228,094300,6821720,6400,6400,6400,6400,0
20250228,094200,6821720,6400,6400,6400,6400,0
20250228,094100,6821720,6400,6400,6400,6400,0
20250228,094000,6821720,6400,6400,6400,6400,0
20250228,093900,6821720,6400,6400,6400,6400,1
20250228,093800,6815320,6400,6400,6400,6400,0
20250228,093700,6815320,6400,6400,6400,6400,0
20250228,093600,6815320,6400,6400,6400,6400,0
20250228,093500,6815320,6400,6400,6400,6400,0
20250228,093400,6815320,6400,6400,6400,6400,0
20250228,093300,6815320,6400,6380,6400,6380,20
20250228,093200,6687520,6390,6390,6390,6390,0
20250228,093100,6687520,6390,6390,6390,6390,0
20250228,093000,6687520,6390,6390,6390,6390,0
20250228,092900,6687520,6390,6390,6390,6390,0
20250228,092800,6687520,6390,6390,6390,6390,0
20250228,092700,6687520,6390,6390,6390,6390,0
20250228,092600,6687520,6390,6390,6390,6390,0
20250228,092500,6687520,6390,6390,6390,6390,32
20250228,092400,6483040,6400,6400,6400,6400,1
20250228,092300,6476640,6400,6400,6400,6400,0
20250228,092200,6476640,6400,6400,6400,6400,0
20250228,092100,6476640,6400,6400,6400,6400,0
20250228,092000,6476640,6400,6400,6400,6400,0
20250228,091900,6476640,6400,6390,6400,6390,200
20250228,091800,5198420,6360,6360,6360,6360,0
20250228,091700,5198420,6360,6360,6360,6360,0
20250228,091600,5198420,6360,6360,6360,6360,0
20250228,091500,5198420,6360,6360,6360,6360,0
20250228,091400,5198420,6360,6360,6360,6360,2
20250228,091300,5185700,6350,6350,6350,6350,0
20250228,091200,5185700,6350,6350,6350,6350,0
20250228,091100,5185700,6350,6350,6350,6350,0
20250228,091000,5185700,6350,6350,6350,6350,0
20250228,090900,5185700,6350,6350,6350,6350,0
20250228,090800,5185700,6350,6350,6350,6350,0
20250228,090700,5185700,6350,6350,6350,6350,0
20250228,090600,5185700,6350,6350,6350,6350,0
20250228,090500,5185700,6350,6350,6350,6350,0
20250228,090400,5185700,6350,6350,6350,6350,0
20250228,090300,5185700,6350,6390,6400,6350,743
20250228,090200,433160,6370,6370,6370,6370,0
20250228,090100,433160,6370,6370,6370,6370,0
20250228,090000,433160,6370,6370,6370,6370,68