KissMeData/271980/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210600,135694010,10970,10970,10970,10970,51
20250228,210500,135694010,10970,10970,10970,10970,0
20250228,210400,135694010,10970,10970,10970,10970,0
20250228,210300,135694010,10970,10970,10970,10970,0
20250228,210200,135694010,10970,10970,10970,10970,0
20250228,210100,135694010,10970,10970,10970,10970,0
20250228,210000,135694010,10970,10970,10970,10970,0
20250228,205900,135694010,10970,10970,10970,10970,0
20250228,205800,135694010,10970,10970,10970,10970,0
20250228,205700,135694010,10970,10970,10970,10970,0
20250228,205600,135694010,10970,10970,10970,10970,0
20250228,205500,135694010,10970,10970,10970,10970,0
20250228,205400,135694010,10970,10970,10970,10970,0
20250228,205300,135694010,10970,10970,10970,10970,0
20250228,205200,135694010,10970,10970,10970,10970,0
20250228,205100,135694010,10970,10970,10970,10970,0
20250228,205000,135694010,10970,10970,10970,10970,0
20250228,204900,135694010,10970,10970,10970,10970,0
20250228,204800,135694010,10970,10970,10970,10970,0
20250228,204700,135694010,10970,10970,10970,10970,0
20250228,204600,135694010,10970,10970,10970,10970,0
20250228,204500,135694010,10970,10970,10970,10970,0
20250228,204400,135694010,10970,10970,10970,10970,0
20250228,204300,135694010,10970,10970,10970,10970,0
20250228,204200,135694010,10970,10970,10970,10970,0
20250228,204100,135694010,10970,10970,10970,10970,0
20250228,204000,135694010,10970,10970,10970,10970,0
20250228,203900,135694010,10970,10970,10970,10970,0
20250228,203800,135694010,10970,10970,10970,10970,0
20250228,203700,135694010,10970,10970,10970,10970,0
20250228,203600,135694010,10970,10970,10970,10970,51
20250228,203500,135694010,10970,10970,10970,10970,0
20250228,203400,135694010,10970,10970,10970,10970,0
20250228,203300,135694010,10970,10970,10970,10970,0
20250228,203200,135694010,10970,10970,10970,10970,0
20250228,203100,135694010,10970,10970,10970,10970,0
20250228,203000,135694010,10970,10970,10970,10970,0
20250228,202900,135694010,10970,10970,10970,10970,0
20250228,202800,135694010,10970,10970,10970,10970,0
20250228,202700,135694010,10970,10970,10970,10970,0
20250228,202600,135694010,10970,10970,10970,10970,0
20250228,202500,135694010,10970,10970,10970,10970,0
20250228,202400,135694010,10970,10970,10970,10970,0
20250228,202300,135694010,10970,10970,10970,10970,0
20250228,202200,135694010,10970,10970,10970,10970,0
20250228,202100,135694010,10970,10970,10970,10970,0
20250228,202000,135694010,10970,10970,10970,10970,0
20250228,201900,135694010,10970,10970,10970,10970,0
20250228,201800,135694010,10970,10970,10970,10970,0
20250228,201700,135694010,10970,10970,10970,10970,0
20250228,201600,135694010,10970,10970,10970,10970,0
20250228,201500,135694010,10970,10970,10970,10970,0
20250228,201400,135694010,10970,10970,10970,10970,0
20250228,201300,135694010,10970,10970,10970,10970,0
20250228,201200,135694010,10970,10970,10970,10970,0
20250228,201100,135694010,10970,10970,10970,10970,0
20250228,201000,135694010,10970,10970,10970,10970,0
20250228,200900,135694010,10970,10970,10970,10970,0
20250228,200800,135694010,10970,10970,10970,10970,0
20250228,200700,135694010,10970,10970,10970,10970,0
20250228,200600,135694010,10970,10970,10970,10970,51
20250228,200500,135694010,10970,10970,10970,10970,0
20250228,200400,135694010,10970,10970,10970,10970,0
20250228,200300,135694010,10970,10970,10970,10970,0
20250228,200200,135694010,10970,10970,10970,10970,0
20250228,200100,135694010,10970,10970,10970,10970,0
20250228,200000,135694010,10970,10970,10970,10970,0
20250228,195900,135694010,10970,10970,10970,10970,0
20250228,195800,135694010,10970,10970,10970,10970,0
20250228,195700,135694010,10970,10970,10970,10970,0
20250228,195600,135694010,10970,10970,10970,10970,0
20250228,195500,135694010,10970,10970,10970,10970,0
20250228,195400,135694010,10970,10970,10970,10970,0
20250228,195300,135694010,10970,10970,10970,10970,0
20250228,195200,135694010,10970,10970,10970,10970,0
20250228,195100,135694010,10970,10970,10970,10970,0
20250228,195000,135694010,10970,10970,10970,10970,0
20250228,194900,135694010,10970,10970,10970,10970,0
20250228,194800,135694010,10970,10970,10970,10970,0
20250228,194700,135694010,10970,10970,10970,10970,0
20250228,194600,135694010,10970,10970,10970,10970,0
20250228,194500,135694010,10970,10970,10970,10970,0
20250228,194400,135694010,10970,10970,10970,10970,0
20250228,194300,135694010,10970,10970,10970,10970,0
20250228,194200,135694010,10970,10970,10970,10970,0
20250228,194100,135694010,10970,10970,10970,10970,0
20250228,194000,135694010,10970,10970,10970,10970,0
20250228,193900,135694010,10970,10970,10970,10970,0
20250228,193800,135694010,10970,10970,10970,10970,0
20250228,193700,135694010,10970,10970,10970,10970,0
20250228,193600,135694010,10970,10970,10970,10970,51
20250228,193500,135694010,10970,10970,10970,10970,0
20250228,193400,135694010,10970,10970,10970,10970,0
20250228,193300,135694010,10970,10970,10970,10970,0
20250228,193200,135694010,10970,10970,10970,10970,0
20250228,193100,135694010,10970,10970,10970,10970,0
20250228,193000,135694010,10970,10970,10970,10970,0
20250228,192900,135694010,10970,10970,10970,10970,0
20250228,192800,135694010,10970,10970,10970,10970,0
20250228,192700,135694010,10970,10970,10970,10970,0
20250228,192600,135694010,10970,10970,10970,10970,0
20250228,192500,135694010,10970,10970,10970,10970,0
20250228,192400,135694010,10970,10970,10970,10970,0
20250228,192300,135694010,10970,10970,10970,10970,0
20250228,192200,135694010,10970,10970,10970,10970,0
20250228,192100,135694010,10970,10970,10970,10970,0
20250228,192000,135694010,10970,10970,10970,10970,0
20250228,191900,135694010,10970,10970,10970,10970,0
20250228,191800,135694010,10970,10970,10970,10970,0
20250228,191700,135694010,10970,10970,10970,10970,0
20250228,191600,135694010,10970,10970,10970,10970,0
20250228,191500,135694010,10970,10970,10970,10970,0
20250228,191400,135694010,10970,10970,10970,10970,0
20250228,191300,135694010,10970,10970,10970,10970,0
20250228,191200,135694010,10970,10970,10970,10970,0
20250228,191100,135694010,10970,10970,10970,10970,0
20250228,191000,135694010,10970,10970,10970,10970,0
20250228,190900,135694010,10970,10970,10970,10970,0
20250228,190800,135694010,10970,10970,10970,10970,0
20250228,190700,135694010,10970,10970,10970,10970,0
20250228,190600,135694010,10970,10970,10970,10970,51
20250228,190500,135694010,10970,10970,10970,10970,0
20250228,190400,135694010,10970,10970,10970,10970,0
20250228,190300,135694010,10970,10970,10970,10970,0
20250228,190200,135694010,10970,10970,10970,10970,0
20250228,190100,135694010,10970,10970,10970,10970,0
20250228,190000,135694010,10970,10970,10970,10970,0
20250228,185900,135694010,10970,10970,10970,10970,0
20250228,185800,135694010,10970,10970,10970,10970,0
20250228,185700,135694010,10970,10970,10970,10970,0
20250228,185600,135694010,10970,10970,10970,10970,0
20250228,185500,135694010,10970,10970,10970,10970,0
20250228,185400,135694010,10970,10970,10970,10970,0
20250228,185300,135694010,10970,10970,10970,10970,0
20250228,185200,135694010,10970,10970,10970,10970,0
20250228,185100,135694010,10970,10970,10970,10970,0
20250228,185000,135694010,10970,10970,10970,10970,0
20250228,184900,135694010,10970,10970,10970,10970,0
20250228,184800,135694010,10970,10970,10970,10970,0
20250228,184700,135694010,10970,10970,10970,10970,0
20250228,184600,135694010,10970,10970,10970,10970,0
20250228,184500,135694010,10970,10970,10970,10970,0
20250228,184400,135694010,10970,10970,10970,10970,0
20250228,184300,135694010,10970,10970,10970,10970,0
20250228,184200,135694010,10970,10970,10970,10970,0
20250228,184100,135694010,10970,10970,10970,10970,0
20250228,184000,135694010,10970,10970,10970,10970,0
20250228,183900,135694010,10970,10970,10970,10970,0
20250228,183800,135694010,10970,10970,10970,10970,0
20250228,183700,135694010,10970,10970,10970,10970,0
20250228,183600,135694010,10970,10970,10970,10970,51
20250228,183500,135694010,10970,10970,10970,10970,0
20250228,183400,135694010,10970,10970,10970,10970,0
20250228,183300,135694010,10970,10970,10970,10970,0
20250228,183200,135694010,10970,10970,10970,10970,0
20250228,183100,135694010,10970,10970,10970,10970,0
20250228,183000,135694010,10970,10970,10970,10970,0
20250228,182900,135694010,10970,10970,10970,10970,0
20250228,182800,135694010,10970,10970,10970,10970,0
20250228,182700,135694010,10970,10970,10970,10970,0
20250228,182600,135694010,10970,10970,10970,10970,0
20250228,182500,135694010,10970,10970,10970,10970,0
20250228,182400,135694010,10970,10970,10970,10970,0
20250228,182300,135694010,10970,10970,10970,10970,0
20250228,182200,135694010,10970,10970,10970,10970,0
20250228,182100,135694010,10970,10970,10970,10970,0
20250228,182000,135694010,10970,10970,10970,10970,0
20250228,181900,135694010,10970,10970,10970,10970,0
20250228,181800,135694010,10970,10970,10970,10970,0
20250228,181700,135694010,10970,10970,10970,10970,0
20250228,181600,135694010,10970,10970,10970,10970,0
20250228,181500,135694010,10970,10970,10970,10970,0
20250228,181400,135694010,10970,10970,10970,10970,0
20250228,181300,135694010,10970,10970,10970,10970,0
20250228,181200,135694010,10970,10970,10970,10970,0
20250228,181100,135694010,10970,10970,10970,10970,0
20250228,181000,135694010,10970,10970,10970,10970,0
20250228,180900,135694010,10970,10970,10970,10970,0
20250228,180800,135694010,10970,10970,10970,10970,0
20250228,180700,135694010,10970,10970,10970,10970,0
20250228,180600,135694010,10970,10970,10970,10970,51
20250228,180500,135694010,10970,10970,10970,10970,0
20250228,180400,135694010,10970,10970,10970,10970,0
20250228,180300,135694010,10970,10970,10970,10970,0
20250228,180200,135694010,10970,10970,10970,10970,0
20250228,180100,135694010,10970,10970,10970,10970,0
20250228,180000,135694010,10970,10970,10970,10970,0
20250228,175900,135694010,10970,10970,10970,10970,0
20250228,175800,135694010,10970,10970,10970,10970,0
20250228,175700,135694010,10970,10970,10970,10970,0
20250228,175600,135694010,10970,10970,10970,10970,0
20250228,175500,135694010,10970,10970,10970,10970,0
20250228,175400,135694010,10970,10970,10970,10970,0
20250228,175300,135694010,10970,10970,10970,10970,0
20250228,175200,135694010,10970,10970,10970,10970,0
20250228,175100,135694010,10970,10970,10970,10970,0
20250228,175000,135694010,10970,10970,10970,10970,0
20250228,174900,135694010,10970,10970,10970,10970,0
20250228,174800,135694010,10970,10970,10970,10970,0
20250228,174700,135694010,10970,10970,10970,10970,0
20250228,174600,135694010,10970,10970,10970,10970,0
20250228,174500,135694010,10970,10970,10970,10970,0
20250228,174400,135694010,10970,10970,10970,10970,0
20250228,174300,135694010,10970,10970,10970,10970,0
20250228,174200,135694010,10970,10970,10970,10970,0
20250228,174100,135694010,10970,10970,10970,10970,0
20250228,174000,135694010,10970,10970,10970,10970,0
20250228,173900,135694010,10970,10970,10970,10970,0
20250228,173800,135694010,10970,10970,10970,10970,0
20250228,173700,135694010,10970,10970,10970,10970,0
20250228,173600,135694010,10970,10970,10970,10970,51
20250228,173500,135694010,10970,10970,10970,10970,0
20250228,173400,135694010,10970,10970,10970,10970,0
20250228,173300,135694010,10970,10970,10970,10970,0
20250228,173200,135694010,10970,10970,10970,10970,0
20250228,173100,135694010,10970,10970,10970,10970,0
20250228,173000,135694010,10970,10970,10970,10970,0
20250228,172900,135694010,10970,10970,10970,10970,0
20250228,172800,135694010,10970,10970,10970,10970,0
20250228,172700,135694010,10970,10970,10970,10970,0
20250228,172600,135694010,10970,10970,10970,10970,0
20250228,172500,135694010,10970,10970,10970,10970,0
20250228,172400,135694010,10970,10970,10970,10970,0
20250228,172300,135694010,10970,10970,10970,10970,0
20250228,172200,135694010,10970,10970,10970,10970,0
20250228,172100,135694010,10970,10970,10970,10970,0
20250228,172000,135694010,10970,10970,10970,10970,0
20250228,171900,135694010,10970,10970,10970,10970,0
20250228,171800,135694010,10970,10970,10970,10970,0
20250228,171700,135694010,10970,10970,10970,10970,0
20250228,171600,135694010,10970,10970,10970,10970,0
20250228,171500,135694010,10970,10970,10970,10970,0
20250228,171400,135694010,10970,10970,10970,10970,0
20250228,171300,135694010,10970,10970,10970,10970,0
20250228,171200,135694010,10970,10970,10970,10970,0
20250228,171100,135694010,10970,10970,10970,10970,0
20250228,171000,135694010,10970,10970,10970,10970,0
20250228,170900,135694010,10970,10970,10970,10970,0
20250228,170800,135694010,10970,10970,10970,10970,0
20250228,170700,135694010,10970,10970,10970,10970,0
20250228,170600,135694010,10970,10970,10970,10970,51
20250228,170500,135694010,10970,10970,10970,10970,0
20250228,170400,135694010,10970,10970,10970,10970,0
20250228,170300,135694010,10970,10970,10970,10970,0
20250228,170200,135694010,10970,10970,10970,10970,0
20250228,170100,135694010,10970,10970,10970,10970,0
20250228,170000,135694010,10970,10970,10970,10970,0
20250228,165900,135694010,10970,10970,10970,10970,0
20250228,165800,135694010,10970,10970,10970,10970,0
20250228,165700,135694010,10970,10970,10970,10970,0
20250228,165600,135694010,10970,10970,10970,10970,0
20250228,165500,135694010,10970,10970,10970,10970,0
20250228,165400,135694010,10970,10970,10970,10970,0
20250228,165300,135694010,10970,10970,10970,10970,0
20250228,165200,135694010,10970,10970,10970,10970,0
20250228,165100,135694010,10970,10970,10970,10970,0
20250228,165000,135694010,10970,10970,10970,10970,0
20250228,164900,135694010,10970,10970,10970,10970,0
20250228,164800,135694010,10970,10970,10970,10970,0
20250228,164700,135694010,10970,10970,10970,10970,0
20250228,164600,135694010,10970,10970,10970,10970,0
20250228,164500,135694010,10970,10970,10970,10970,0
20250228,164400,135694010,10970,10970,10970,10970,0
20250228,164300,135694010,10970,10970,10970,10970,0
20250228,164200,135694010,10970,10970,10970,10970,0
20250228,164100,135694010,10970,10970,10970,10970,0
20250228,164000,135694010,10970,10970,10970,10970,0
20250228,163900,135694010,10970,10970,10970,10970,0
20250228,163800,135694010,10970,10970,10970,10970,0
20250228,163700,135694010,10970,10970,10970,10970,0
20250228,163600,135694010,10970,10970,10970,10970,51
20250228,163500,135694010,10970,10970,10970,10970,0
20250228,163400,135694010,10970,10970,10970,10970,0
20250228,163300,135694010,10970,10970,10970,10970,0
20250228,163200,135694010,10970,10970,10970,10970,0
20250228,163100,135694010,10970,10970,10970,10970,0
20250228,163000,135694010,10970,10970,10970,10970,0
20250228,162900,135694010,10970,10970,10970,10970,0
20250228,162800,135694010,10970,10970,10970,10970,0
20250228,162700,135694010,10970,10970,10970,10970,0
20250228,162600,135694010,10970,10970,10970,10970,0
20250228,162500,135694010,10970,10970,10970,10970,0
20250228,162400,135694010,10970,10970,10970,10970,0
20250228,162300,135694010,10970,10970,10970,10970,0
20250228,162200,135694010,10970,10970,10970,10970,0
20250228,162100,135694010,10970,10970,10970,10970,0
20250228,162000,135694010,10970,10970,10970,10970,0
20250228,161900,135694010,10970,10970,10970,10970,0
20250228,161800,135694010,10970,10970,10970,10970,0
20250228,161700,135694010,10970,10970,10970,10970,0
20250228,161600,135694010,10970,10970,10970,10970,0
20250228,161500,135694010,10970,10970,10970,10970,0
20250228,161400,135694010,10970,10970,10970,10970,0
20250228,161300,135694010,10970,10970,10970,10970,0
20250228,161200,135694010,10970,10970,10970,10970,0
20250228,161100,135694010,10970,10970,10970,10970,0
20250228,161000,135694010,10970,10970,10970,10970,0
20250228,160900,135694010,10970,10970,10970,10970,0
20250228,160800,135694010,10970,10970,10970,10970,0
20250228,160700,135694010,10970,10970,10970,10970,0
20250228,160600,135694010,10970,10970,10970,10970,51
20250228,160500,135694010,10970,10970,10970,10970,0
20250228,160400,135694010,10970,10970,10970,10970,0
20250228,160300,135694010,10970,10970,10970,10970,0
20250228,160200,135694010,10970,10970,10970,10970,0
20250228,160100,135694010,10970,10970,10970,10970,0
20250228,160000,135694010,10970,10970,10970,10970,0
20250228,155900,135694010,10970,10970,10970,10970,0
20250228,155800,135694010,10970,10970,10970,10970,0
20250228,155700,135694010,10970,10970,10970,10970,0
20250228,155600,135694010,10970,10970,10970,10970,0
20250228,155500,135694010,10970,10970,10970,10970,0
20250228,155400,135694010,10970,10970,10970,10970,0
20250228,155300,135694010,10970,10970,10970,10970,0
20250228,155200,135694010,10970,10970,10970,10970,0
20250228,155100,135694010,10970,10970,10970,10970,0
20250228,155000,135694010,10970,10970,10970,10970,0
20250228,154900,135694010,10970,10970,10970,10970,0
20250228,154800,135694010,10970,10970,10970,10970,0
20250228,154700,135694010,10970,10970,10970,10970,0
20250228,154600,135694010,10970,10970,10970,10970,0
20250228,154500,135694010,10970,10970,10970,10970,0
20250228,154400,135694010,10970,10970,10970,10970,0
20250228,154300,135694010,10970,10970,10970,10970,0
20250228,154200,135694010,10970,10970,10970,10970,0
20250228,154100,135694010,10970,10970,10970,10970,0
20250228,154000,135694010,10970,10970,10970,10970,0
20250228,153900,135694010,10970,10970,10970,10970,0
20250228,153800,135694010,10970,10970,10970,10970,0
20250228,153700,135694010,10970,10970,10970,10970,0
20250228,153600,135694010,10970,10970,10970,10970,51
20250228,153500,135694010,10970,10970,10970,10970,0
20250228,153400,135694010,10970,10970,10970,10970,0
20250228,153300,135694010,10970,10970,10970,10970,0
20250228,153200,135694010,10970,10970,10970,10970,0
20250228,153100,135694010,10970,10970,10970,10970,0
20250228,153000,135694010,10970,10970,10970,10970,51
20250228,152900,135134540,10970,10970,10970,10970,0
20250228,152800,135134540,10970,10970,10970,10970,0
20250228,152700,135134540,10970,10970,10970,10970,0
20250228,152600,135134540,10970,10970,10970,10970,0
20250228,152500,135134540,10970,10970,10970,10970,0
20250228,152400,135134540,10970,10970,10970,10970,0
20250228,152300,135134540,10970,10970,10970,10970,0
20250228,152200,135134540,10970,10970,10970,10970,0
20250228,152100,135134540,10970,10970,10970,10970,0
20250228,152000,135134540,10970,10970,10970,10970,0
20250228,151900,135134540,10970,10970,10970,10970,3
20250228,151800,135101630,10970,10970,10970,10970,0
20250228,151700,135101630,10970,10970,10970,10970,0
20250228,151600,135101630,10970,10970,10970,10970,6
20250228,151500,135035810,11010,11010,11010,11010,0
20250228,151400,135035810,11010,11010,11010,11010,2
20250228,151300,135013790,11010,11010,11010,11010,0
20250228,151200,135013790,11010,11010,11010,11010,10
20250228,151100,134903690,11010,10960,11010,10960,200
20250228,151000,132709510,10960,10950,10960,10950,201
20250228,150900,130508550,10960,10960,10960,10960,93
20250228,150800,129489270,10960,10960,10960,10960,532
20250228,150700,123658550,10970,10970,10970,10970,104
20250228,150600,122517670,10970,10970,10970,10970,0
20250228,150500,122517670,10970,10970,10970,10970,10
20250228,150400,122407970,10970,10970,10970,10970,1
20250228,150300,122397000,10970,10970,10970,10970,0
20250228,150200,122397000,10970,10970,10970,10970,110
20250228,150100,121190300,10960,10960,10960,10960,0
20250228,150000,121190300,10960,10960,10960,10960,0
20250228,145900,121190300,10960,10960,10960,10960,7
20250228,145800,121113580,10990,10990,10990,10990,0
20250228,145700,121113580,10990,10990,10990,10990,0
20250228,145600,121113580,10990,10990,10990,10990,0
20250228,145500,121113580,10990,10990,10990,10990,1
20250228,145400,121102590,10960,10960,10960,10960,0
20250228,145300,121102590,10960,10960,10960,10960,0
20250228,145200,121102590,10960,10960,10960,10960,0
20250228,145100,121102590,10960,10960,10960,10960,0
20250228,145000,121102590,10960,10960,10960,10960,0
20250228,144900,121102590,10960,10960,10960,10960,0
20250228,144800,121102590,10960,10960,10960,10960,9
20250228,144700,121003950,10970,10970,10970,10970,1
20250228,144600,120992980,10960,10960,10960,10960,0
20250228,144500,120992980,10960,10960,10960,10960,0
20250228,144400,120992980,10960,10960,10960,10960,0
20250228,144300,120992980,10960,10960,10960,10960,0
20250228,144200,120992980,10960,10960,10960,10960,0
20250228,144100,120992980,10960,10960,10960,10960,0
20250228,144000,120992980,10960,10960,10960,10960,11
20250228,143900,120872420,10960,10960,10960,10960,0
20250228,143800,120872420,10960,10960,10960,10960,0
20250228,143700,120872420,10960,10960,10960,10960,0
20250228,143600,120872420,10960,10960,10960,10960,0
20250228,143500,120872420,10960,10960,10960,10960,0
20250228,143400,120872420,10960,10960,10960,10960,12
20250228,143300,120740900,10970,10970,10970,10970,1
20250228,143200,120729930,10960,10960,10960,10960,0
20250228,143100,120729930,10960,10960,10960,10960,0
20250228,143000,120729930,10960,10960,10960,10960,0
20250228,142900,120729930,10960,11000,11000,10960,501
20250228,142800,115238520,11000,11000,11000,11000,0
20250228,142700,115238520,11000,11000,11000,11000,15
20250228,142600,115073520,11000,11000,11000,11000,0
20250228,142500,115073520,11000,11000,11000,11000,0
20250228,142400,115073520,11000,11000,11000,11000,0
20250228,142300,115073520,11000,11000,11000,11000,0
20250228,142200,115073520,11000,11000,11000,11000,0
20250228,142100,115073520,11000,11000,11000,11000,0
20250228,142000,115073520,11000,11000,11000,11000,0
20250228,141900,115073520,11000,11000,11000,11000,0
20250228,141800,115073520,11000,11000,11000,11000,0
20250228,141700,115073520,11000,11000,11000,11000,0
20250228,141600,115073520,11000,11000,11000,11000,5
20250228,141500,115018520,10990,10980,10990,10980,71
20250228,141400,114238900,10990,10990,10990,10990,0
20250228,141300,114238900,10990,10990,10990,10990,0
20250228,141200,114238900,10990,10990,10990,10990,0
20250228,141100,114238900,10990,10990,10990,10990,0
20250228,141000,114238900,10990,10990,10990,10990,0
20250228,140900,114238900,10990,10990,10990,10990,1
20250228,140800,114227910,11000,11000,11000,11000,0
20250228,140700,114227910,11000,11000,11000,11000,3
20250228,140600,114194910,11010,11000,11010,11000,132
20250228,140500,112741610,11000,11000,11000,11000,10
20250228,140400,112631610,11000,11000,11000,11000,20
20250228,140300,112411610,11050,10970,11050,10970,87
20250228,140200,111457140,10980,11020,11050,10980,472
20250228,140100,106274230,11000,11010,11050,10990,23
20250228,140000,106021200,10990,11000,11050,10990,299
20250228,135900,102734960,11020,11020,11040,11000,957
20250228,135800,92179290,11030,11030,11030,11000,18
20250228,135700,91981080,11020,11020,11020,11010,83
20250228,135600,91066430,11030,11020,11030,11010,10
20250228,135500,90956200,11010,11030,11030,11010,10
20250228,135400,90845970,11020,11020,11020,11020,3
20250228,135300,90812910,11010,11020,11020,11010,4
20250228,135200,90768840,11010,11010,11010,11010,10
20250228,135100,90658740,11010,11010,11010,11010,0
20250228,135000,90658740,11010,11010,11010,11010,0
20250228,134900,90658740,11010,11020,11030,11010,101
20250228,134800,89544740,11030,11020,11030,11010,10
20250228,134700,89434530,11010,11010,11010,11010,18
20250228,134600,89236350,10970,10970,10970,10970,0
20250228,134500,89236350,10970,10970,10970,10970,0
20250228,134400,89236350,10970,10970,10970,10970,0
20250228,134300,89236350,10970,10970,10970,10970,0
20250228,134200,89236350,10970,10970,10970,10970,0
20250228,134100,89236350,10970,10970,10970,10970,0
20250228,134000,89236350,10970,10970,10970,10970,0
20250228,133900,89236350,10970,10970,10970,10970,11
20250228,133800,89115680,11000,11000,11000,11000,0
20250228,133700,89115680,11000,11000,11000,11000,0
20250228,133600,89115680,11000,11000,11000,11000,0
20250228,133500,89115680,11000,11000,11000,11000,0
20250228,133400,89115680,11000,11000,11000,11000,0
20250228,133300,89115680,11000,11000,11000,11000,21
20250228,133200,88884680,10990,10990,10990,10990,0
20250228,133100,88884680,10990,10990,10990,10990,139
20250228,133000,87357070,10970,10970,10970,10970,0
20250228,132900,87357070,10970,10970,10970,10970,0
20250228,132800,87357070,10970,10970,10970,10970,12
20250228,132700,87225430,10970,10970,10970,10970,0
20250228,132600,87225430,10970,10970,10970,10970,0
20250228,132500,87225430,10970,10970,10970,10970,11
20250228,132400,87104760,10970,10970,10970,10970,0
20250228,132300,87104760,10970,10970,10970,10970,0
20250228,132200,87104760,10970,10970,10970,10970,0
20250228,132100,87104760,10970,10970,10970,10970,11
20250228,132000,86984090,10990,10980,10990,10980,2
20250228,131900,86962120,10990,10990,10990,10990,0
20250228,131800,86962120,10990,10960,10990,10960,34
20250228,131700,86589380,10960,10980,10990,10960,32
20250228,131600,86238360,10990,10980,10990,10980,2
20250228,131500,86216390,10990,10980,10990,10980,2
20250228,131400,86194420,10970,10980,10980,10970,16
20250228,131300,86018830,10990,10990,10990,10990,0
20250228,131200,86018830,10990,10990,10990,10990,0
20250228,131100,86018830,10990,10990,10990,10990,0
20250228,131000,86018830,10990,10990,10990,10990,0
20250228,130900,86018830,10990,10990,10990,10990,0
20250228,130800,86018830,10990,10990,10990,10990,0
20250228,130700,86018830,10990,10990,10990,10990,10
20250228,130600,85908930,10990,10990,10990,10990,1
20250228,130500,85897940,10970,10970,10970,10970,0
20250228,130400,85897940,10970,10980,10980,10970,167
20250228,130300,84065870,10980,10980,10980,10980,10
20250228,130200,83956070,10990,10990,10990,10990,0
20250228,130100,83956070,10990,10990,10990,10990,5
20250228,130000,83901120,11000,11000,11000,11000,1
20250228,125900,83890120,11000,11000,11000,11000,1
20250228,125800,83879120,10990,11000,11000,10990,12
20250228,125700,83747230,11000,11000,11000,11000,0
20250228,125600,83747230,11000,11000,11000,11000,0
20250228,125500,83747230,11000,11000,11000,11000,0
20250228,125400,83747230,11000,11000,11000,11000,0
20250228,125300,83747230,11000,11000,11000,11000,1
20250228,125200,83736230,11000,11000,11000,11000,0
20250228,125100,83736230,11000,11000,11000,11000,0
20250228,125000,83736230,11000,11000,11000,11000,11
20250228,124900,83615230,11000,11000,11000,11000,0
20250228,124800,83615230,11000,11000,11000,11000,0
20250228,124700,83615230,11000,11000,11000,11000,0
20250228,124600,83615230,11000,11010,11010,11000,2
20250228,124500,83593220,10990,10990,10990,10990,0
20250228,124400,83593220,10990,10990,10990,10990,13
20250228,124300,83450350,11000,11000,11000,11000,7
20250228,124200,83373350,11000,11000,11000,11000,0
20250228,124100,83373350,11000,11020,11030,11000,1390
20250228,124000,68073850,11030,11020,11030,11020,2
20250228,123900,68051800,11010,11010,11010,11010,16
20250228,123800,67875640,11030,11020,11030,11020,2
20250228,123700,67853590,11030,11030,11030,11030,0
20250228,123600,67853590,11030,11020,11030,11020,2
20250228,123500,67831540,11030,11030,11030,11030,0
20250228,123400,67831540,11030,11020,11030,11020,2
20250228,123300,67809490,11030,11030,11030,11030,0
20250228,123200,67809490,11030,11020,11030,11020,5
20250228,123100,67754360,11020,11020,11020,11020,0
20250228,123000,67754360,11020,11020,11020,11020,0
20250228,122900,67754360,11020,11020,11020,11020,0
20250228,122800,67754360,11020,11020,11020,11020,1
20250228,122700,67743340,11010,11010,11010,11010,0
20250228,122600,67743340,11010,11010,11010,11010,0
20250228,122500,67743340,11010,11010,11010,11010,0
20250228,122400,67743340,11010,11010,11010,11010,0
20250228,122300,67743340,11010,11010,11010,11010,0
20250228,122200,67743340,11010,11010,11010,11010,1
20250228,122100,67732330,11020,11020,11020,11020,1
20250228,122000,67721310,11020,11020,11020,11020,0
20250228,121900,67721310,11020,11020,11020,11020,0
20250228,121800,67721310,11020,11020,11020,11020,2
20250228,121700,67699270,11010,11010,11010,11010,0
20250228,121600,67699270,11010,11020,11020,11010,12
20250228,121500,67567140,11010,11020,11020,11010,560
20250228,121400,61397930,11030,11030,11030,11030,1
20250228,121300,61386900,11030,11030,11030,11030,0
20250228,121200,61386900,11030,11030,11030,11030,0
20250228,121100,61386900,11030,11030,11030,11030,0
20250228,121000,61386900,11030,11030,11030,11030,0
20250228,120900,61386900,11030,11030,11030,11030,1
20250228,120800,61375870,11030,11030,11030,11030,0
20250228,120700,61375870,11030,11030,11030,11030,2
20250228,120600,61353810,11020,11020,11020,11020,0
20250228,120500,61353810,11020,11020,11020,11020,0
20250228,120400,61353810,11020,11030,11030,11020,2
20250228,120300,61331760,11030,11030,11030,11030,1
20250228,120200,61320730,11030,11030,11030,11030,1
20250228,120100,61309700,11030,11030,11030,11030,0
20250228,120000,61309700,11030,11030,11030,11030,0
20250228,115900,61309700,11030,11030,11030,11030,0
20250228,115800,61309700,11030,11030,11030,11030,0
20250228,115700,61309700,11030,11030,11030,11030,0
20250228,115600,61309700,11030,11030,11030,11030,1
20250228,115500,61298670,11020,11030,11030,11020,105
20250228,115400,60140570,11030,11030,11030,11030,1
20250228,115300,60129540,11020,11030,11030,11020,11
20250228,115200,60008220,11030,11030,11030,11030,1
20250228,115100,59997190,11030,11030,11030,11030,0
20250228,115000,59997190,11030,11030,11030,11030,1
20250228,114900,59986160,11030,11030,11030,11030,1
20250228,114800,59975130,11020,11020,11020,11020,0
20250228,114700,59975130,11020,11020,11020,11020,0
20250228,114600,59975130,11020,11020,11020,11020,0
20250228,114500,59975130,11020,11020,11020,11020,2
20250228,114400,59953090,11020,11020,11020,11020,39
20250228,114300,59523310,11030,11030,11030,11030,1
20250228,114200,59512280,11020,11020,11020,11020,0
20250228,114100,59512280,11020,11020,11020,11020,0
20250228,114000,59512280,11020,11020,11020,11020,11
20250228,113900,59391060,11030,11030,11030,11030,0
20250228,113800,59391060,11030,11030,11030,11030,0
20250228,113700,59391060,11030,11030,11030,11030,1
20250228,113600,59380030,11020,11020,11020,11020,0
20250228,113500,59380030,11020,11020,11020,11020,0
20250228,113400,59380030,11020,11020,11020,11020,6
20250228,113300,59313910,11020,11030,11030,11020,101
20250228,113200,58200880,11030,11030,11030,11030,0
20250228,113100,58200880,11030,11030,11030,11030,2
20250228,113000,58178820,11020,11020,11020,11020,171
20250228,112900,56294400,11020,11020,11020,11020,0
20250228,112800,56294400,11020,11020,11020,11020,211
20250228,112700,53969180,11020,11020,11020,11020,0
20250228,112600,53969180,11020,11020,11020,11020,0
20250228,112500,53969180,11020,11030,11030,11020,378
20250228,112400,49803610,11020,11020,11020,11020,0
20250228,112300,49803610,11020,11020,11020,11020,0
20250228,112200,49803610,11020,11020,11020,11020,12
20250228,112100,49671370,11020,11020,11020,11020,0
20250228,112000,49671370,11020,11020,11020,11020,0
20250228,111900,49671370,11020,11020,11020,11020,2
20250228,111800,49649330,11030,11030,11030,11030,1
20250228,111700,49638300,11030,11030,11030,11030,0
20250228,111600,49638300,11030,11030,11030,11030,0
20250228,111500,49638300,11030,11030,11030,11030,0
20250228,111400,49638300,11030,11030,11030,11030,0
20250228,111300,49638300,11030,11030,11030,11030,1
20250228,111200,49627270,11030,11030,11030,11030,20
20250228,111100,49406670,11030,11020,11030,11020,13
20250228,111000,49263400,11030,11030,11030,11030,0
20250228,110900,49263400,11030,11030,11030,11030,8
20250228,110800,49175160,11030,11030,11030,11030,0
20250228,110700,49175160,11030,11030,11030,11030,30
20250228,110600,48844260,11040,11040,11040,11040,1
20250228,110500,48833220,11040,11040,11040,11040,0
20250228,110400,48833220,11040,11040,11040,11040,0
20250228,110300,48833220,11040,11040,11040,11040,0
20250228,110200,48833220,11040,11040,11040,11040,0
20250228,110100,48833220,11040,11040,11040,11040,0
20250228,110000,48833220,11040,11040,11040,11040,0
20250228,105900,48833220,11040,11040,11040,11040,1
20250228,105800,48822180,11030,11030,11030,11030,50
20250228,105700,48270680,11030,11030,11030,11030,0
20250228,105600,48270680,11030,11030,11030,11030,3
20250228,105500,48237590,11020,11020,11020,11020,0
20250228,105400,48237590,11020,11030,11030,11020,60
20250228,105300,47576380,11040,11040,11040,11040,1
20250228,105200,47565340,11040,11050,11050,11040,2
20250228,105100,47543250,11020,11020,11020,11020,0
20250228,105000,47543250,11020,11040,11040,11020,13
20250228,104900,47399970,11050,11050,11050,11050,1
20250228,104800,47388920,11050,11050,11050,11050,0
20250228,104700,47388920,11050,11050,11050,11050,2
20250228,104600,47366820,11020,11020,11020,11020,0
20250228,104500,47366820,11020,11020,11020,11020,0
20250228,104400,47366820,11020,11020,11020,11020,0
20250228,104300,47366820,11020,11020,11020,11020,0
20250228,104200,47366820,11020,11020,11020,11020,0
20250228,104100,47366820,11020,11020,11020,11020,0
20250228,104000,47366820,11020,11020,11020,11020,0
20250228,103900,47366820,11020,11020,11020,11020,0
20250228,103800,47366820,11020,11020,11020,11020,0
20250228,103700,47366820,11020,11020,11020,11020,64
20250228,103600,46661540,11020,11010,11020,11010,902
20250228,103500,36721520,11010,11010,11010,11010,12
20250228,103400,36589400,11020,11020,11020,11020,1
20250228,103300,36578380,11010,11010,11010,11010,10
20250228,103200,36468280,11010,11010,11010,11010,0
20250228,103100,36468280,11010,11010,11010,11010,38
20250228,103000,36049900,11010,11020,11020,11010,765
20250228,102900,27626960,11020,11020,11020,11020,12
20250228,102800,27494720,11030,11060,11060,11030,2
20250228,102700,27472630,11060,11060,11060,11060,0
20250228,102600,27472630,11060,11030,11060,11030,4
20250228,102500,27428450,11030,11030,11030,11030,0
20250228,102400,27428450,11030,11030,11030,11030,0
20250228,102300,27428450,11030,11030,11030,11030,0
20250228,102200,27428450,11030,11030,11030,11030,0
20250228,102100,27428450,11030,11030,11030,11030,1
20250228,102000,27417420,11020,11020,11020,11020,53
20250228,101900,26833360,11020,11020,11020,11020,0
20250228,101800,26833360,11020,11020,11020,11020,0
20250228,101700,26833360,11020,11030,11030,11020,806
20250228,101600,17951120,11050,11050,11050,11050,0
20250228,101500,17951120,11050,11060,11060,11050,17
20250228,101400,17763260,11060,11060,11060,11060,0
20250228,101300,17763260,11060,11060,11060,11060,0
20250228,101200,17763260,11060,11060,11060,11060,0
20250228,101100,17763260,11060,11060,11060,11060,0
20250228,101000,17763260,11060,11060,11060,11060,1
20250228,100900,17752200,11060,11060,11060,11060,2
20250228,100800,17730080,11060,11060,11060,11060,0
20250228,100700,17730080,11060,11060,11060,11060,0
20250228,100600,17730080,11060,11060,11060,11060,1
20250228,100500,17719020,11060,11060,11060,11060,0
20250228,100400,17719020,11060,11060,11060,11060,0
20250228,100300,17719020,11060,11060,11060,11060,0
20250228,100200,17719020,11060,11060,11060,11060,0
20250228,100100,17719020,11060,11060,11060,11060,0
20250228,100000,17719020,11060,11060,11060,11060,0
20250228,095900,17719020,11060,11060,11060,11060,0
20250228,095800,17719020,11060,11060,11060,11060,0
20250228,095700,17719020,11060,11060,11060,11060,0
20250228,095600,17719020,11060,11050,11060,11050,2
20250228,095500,17696910,11050,11050,11050,11050,0
20250228,095400,17696910,11050,11050,11050,11050,0
20250228,095300,17696910,11050,11050,11050,11050,0
20250228,095200,17696910,11050,11050,11050,11050,0
20250228,095100,17696910,11050,11050,11050,11050,0
20250228,095000,17696910,11050,11050,11050,11050,0
20250228,094900,17696910,11050,11050,11050,11050,0
20250228,094800,17696910,11050,11050,11050,11050,1
20250228,094700,17685860,11060,11060,11060,11060,0
20250228,094600,17685860,11060,11060,11060,11060,0
20250228,094500,17685860,11060,11060,11060,11060,0
20250228,094400,17685860,11060,11040,11060,11020,1060
20250228,094300,5965040,11040,11040,11040,11040,1
20250228,094200,5954000,11050,11050,11050,11050,1
20250228,094100,5942950,11060,11060,11060,11060,0
20250228,094000,5942950,11060,11060,11060,11060,0
20250228,093900,5942950,11060,11060,11060,11060,0
20250228,093800,5942950,11060,11060,11060,11060,0
20250228,093700,5942950,11060,11060,11060,11060,0
20250228,093600,5942950,11060,11060,11060,11060,3
20250228,093500,5909770,11020,11020,11020,11020,0
20250228,093400,5909770,11020,11020,11020,11020,6
20250228,093300,5843650,11030,11050,11050,11030,2
20250228,093200,5821570,11030,11030,11030,11030,0
20250228,093100,5821570,11030,11030,11030,11030,2
20250228,093000,5799510,11050,11050,11050,11050,1
20250228,092900,5788460,11040,11050,11050,11040,26
20250228,092800,5501320,11060,11060,11060,11060,0
20250228,092700,5501320,11060,11060,11060,11060,1
20250228,092600,5490260,11040,11040,11040,11040,0
20250228,092500,5490260,11040,11040,11040,11040,0
20250228,092400,5490260,11040,11040,11040,11040,0
20250228,092300,5490260,11040,11040,11040,11030,86
20250228,092200,4540830,11010,11010,11010,11010,0
20250228,092100,4540830,11010,11010,11010,11010,0
20250228,092000,4540830,11010,11010,11010,11010,0
20250228,091900,4540830,11010,11010,11010,11010,0
20250228,091800,4540830,11010,11010,11010,11010,0
20250228,091700,4540830,11010,11010,11010,11010,0
20250228,091600,4540830,11010,11010,11010,11010,0
20250228,091500,4540830,11010,11010,11010,11010,0
20250228,091400,4540830,11010,11010,11010,11010,2
20250228,091300,4518810,11010,11010,11010,11010,2
20250228,091200,4496790,11010,11030,11030,11010,43
20250228,091100,4023040,11010,11010,11010,11010,0
20250228,091000,4023040,11010,11020,11020,11010,4
20250228,090900,3978970,11010,11010,11010,11010,0
20250228,090800,3978970,11010,11010,11010,11010,0
20250228,090700,3978970,11010,11010,11010,11010,4
20250228,090600,3934930,11010,11040,11040,11010,53
20250228,090500,3350340,11000,11000,11000,11000,0
20250228,090400,3350340,11000,11000,11000,11000,0
20250228,090300,3350340,11000,11000,11000,11000,0
20250228,090200,3350340,11000,11000,11000,11000,0
20250228,090100,3350340,11000,11040,11040,11000,187
20250228,090000,1291770,11040,11040,11050,11040,117