KissMeData/080010/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,195700,349944100,5470,5470,5470,5470,3294
20250228,195600,349944100,5470,5470,5470,5470,0
20250228,195500,349944100,5470,5470,5470,5470,0
20250228,195400,349944100,5470,5470,5470,5470,0
20250228,195300,349944100,5470,5470,5470,5470,0
20250228,195200,349944100,5470,5470,5470,5470,0
20250228,195100,349944100,5470,5470,5470,5470,0
20250228,195000,349944100,5470,5470,5470,5470,0
20250228,194900,349944100,5470,5470,5470,5470,0
20250228,194800,349944100,5470,5470,5470,5470,0
20250228,194700,349944100,5470,5470,5470,5470,0
20250228,194600,349944100,5470,5470,5470,5470,0
20250228,194500,349944100,5470,5470,5470,5470,0
20250228,194400,349944100,5470,5470,5470,5470,0
20250228,194300,349944100,5470,5470,5470,5470,0
20250228,194200,349944100,5470,5470,5470,5470,0
20250228,194100,349944100,5470,5470,5470,5470,0
20250228,194000,349944100,5470,5470,5470,5470,0
20250228,193900,349944100,5470,5470,5470,5470,0
20250228,193800,349944100,5470,5470,5470,5470,0
20250228,193700,349944100,5470,5470,5470,5470,0
20250228,193600,349944100,5470,5470,5470,5470,0
20250228,193500,349944100,5470,5470,5470,5470,0
20250228,193400,349944100,5470,5470,5470,5470,0
20250228,193300,349944100,5470,5470,5470,5470,0
20250228,193200,349944100,5470,5470,5470,5470,0
20250228,193100,349944100,5470,5470,5470,5470,0
20250228,193000,349944100,5470,5470,5470,5470,0
20250228,192900,349944100,5470,5470,5470,5470,0
20250228,192800,349944100,5470,5470,5470,5470,0
20250228,192700,349944100,5470,5470,5470,5470,3294
20250228,192600,349944100,5470,5470,5470,5470,0
20250228,192500,349944100,5470,5470,5470,5470,0
20250228,192400,349944100,5470,5470,5470,5470,0
20250228,192300,349944100,5470,5470,5470,5470,0
20250228,192200,349944100,5470,5470,5470,5470,0
20250228,192100,349944100,5470,5470,5470,5470,0
20250228,192000,349944100,5470,5470,5470,5470,0
20250228,191900,349944100,5470,5470,5470,5470,0
20250228,191800,349944100,5470,5470,5470,5470,0
20250228,191700,349944100,5470,5470,5470,5470,0
20250228,191600,349944100,5470,5470,5470,5470,0
20250228,191500,349944100,5470,5470,5470,5470,0
20250228,191400,349944100,5470,5470,5470,5470,0
20250228,191300,349944100,5470,5470,5470,5470,0
20250228,191200,349944100,5470,5470,5470,5470,0
20250228,191100,349944100,5470,5470,5470,5470,0
20250228,191000,349944100,5470,5470,5470,5470,0
20250228,190900,349944100,5470,5470,5470,5470,0
20250228,190800,349944100,5470,5470,5470,5470,0
20250228,190700,349944100,5470,5470,5470,5470,0
20250228,190600,349944100,5470,5470,5470,5470,0
20250228,190500,349944100,5470,5470,5470,5470,0
20250228,190400,349944100,5470,5470,5470,5470,0
20250228,190300,349944100,5470,5470,5470,5470,0
20250228,190200,349944100,5470,5470,5470,5470,0
20250228,190100,349944100,5470,5470,5470,5470,0
20250228,190000,349944100,5470,5470,5470,5470,0
20250228,185900,349944100,5470,5470,5470,5470,0
20250228,185800,349944100,5470,5470,5470,5470,0
20250228,185700,349944100,5470,5470,5470,5470,3294
20250228,185600,349944100,5470,5470,5470,5470,0
20250228,185500,349944100,5470,5470,5470,5470,0
20250228,185400,349944100,5470,5470,5470,5470,0
20250228,185300,349944100,5470,5470,5470,5470,0
20250228,185200,349944100,5470,5470,5470,5470,0
20250228,185100,349944100,5470,5470,5470,5470,0
20250228,185000,349944100,5470,5470,5470,5470,0
20250228,184900,349944100,5470,5470,5470,5470,0
20250228,184800,349944100,5470,5470,5470,5470,0
20250228,184700,349944100,5470,5470,5470,5470,0
20250228,184600,349944100,5470,5470,5470,5470,0
20250228,184500,349944100,5470,5470,5470,5470,0
20250228,184400,349944100,5470,5470,5470,5470,0
20250228,184300,349944100,5470,5470,5470,5470,0
20250228,184200,349944100,5470,5470,5470,5470,0
20250228,184100,349944100,5470,5470,5470,5470,0
20250228,184000,349944100,5470,5470,5470,5470,0
20250228,183900,349944100,5470,5470,5470,5470,0
20250228,183800,349944100,5470,5470,5470,5470,0
20250228,183700,349944100,5470,5470,5470,5470,0
20250228,183600,349944100,5470,5470,5470,5470,0
20250228,183500,349944100,5470,5470,5470,5470,0
20250228,183400,349944100,5470,5470,5470,5470,0
20250228,183300,349944100,5470,5470,5470,5470,0
20250228,183200,349944100,5470,5470,5470,5470,0
20250228,183100,349944100,5470,5470,5470,5470,0
20250228,183000,349944100,5470,5470,5470,5470,0
20250228,182900,349944100,5470,5470,5470,5470,0
20250228,182800,349944100,5470,5470,5470,5470,0
20250228,182700,349944100,5470,5470,5470,5470,3294
20250228,182600,349944100,5470,5470,5470,5470,0
20250228,182500,349944100,5470,5470,5470,5470,0
20250228,182400,349944100,5470,5470,5470,5470,0
20250228,182300,349944100,5470,5470,5470,5470,0
20250228,182200,349944100,5470,5470,5470,5470,0
20250228,182100,349944100,5470,5470,5470,5470,0
20250228,182000,349944100,5470,5470,5470,5470,0
20250228,181900,349944100,5470,5470,5470,5470,0
20250228,181800,349944100,5470,5470,5470,5470,0
20250228,181700,349944100,5470,5470,5470,5470,0
20250228,181600,349944100,5470,5470,5470,5470,0
20250228,181500,349944100,5470,5470,5470,5470,0
20250228,181400,349944100,5470,5470,5470,5470,0
20250228,181300,349944100,5470,5470,5470,5470,0
20250228,181200,349944100,5470,5470,5470,5470,0
20250228,181100,349944100,5470,5470,5470,5470,0
20250228,181000,349944100,5470,5470,5470,5470,0
20250228,180900,349944100,5470,5470,5470,5470,0
20250228,180800,349944100,5470,5470,5470,5470,0
20250228,180700,349944100,5470,5470,5470,5470,0
20250228,180600,349944100,5470,5470,5470,5470,0
20250228,180500,349944100,5470,5470,5470,5470,0
20250228,180400,349944100,5470,5470,5470,5470,0
20250228,180300,349944100,5470,5470,5470,5470,0
20250228,180200,349944100,5470,5470,5470,5470,0
20250228,180100,349944100,5470,5470,5470,5470,0
20250228,180000,349944100,5470,5470,5470,5470,0
20250228,175900,349944100,5470,5470,5470,5470,0
20250228,175800,349944100,5470,5470,5470,5470,0
20250228,175700,349944100,5470,5470,5470,5470,3294
20250228,175600,349944100,5470,5470,5470,5470,0
20250228,175500,349944100,5470,5470,5470,5470,0
20250228,175400,349944100,5470,5470,5470,5470,0
20250228,175300,349944100,5470,5470,5470,5470,0
20250228,175200,349944100,5470,5470,5470,5470,0
20250228,175100,349944100,5470,5470,5470,5470,0
20250228,175000,349944100,5470,5470,5470,5470,0
20250228,174900,349944100,5470,5470,5470,5470,0
20250228,174800,349944100,5470,5470,5470,5470,0
20250228,174700,349944100,5470,5470,5470,5470,0
20250228,174600,349944100,5470,5470,5470,5470,0
20250228,174500,349944100,5470,5470,5470,5470,0
20250228,174400,349944100,5470,5470,5470,5470,0
20250228,174300,349944100,5470,5470,5470,5470,0
20250228,174200,349944100,5470,5470,5470,5470,0
20250228,174100,349944100,5470,5470,5470,5470,0
20250228,174000,349944100,5470,5470,5470,5470,0
20250228,173900,349944100,5470,5470,5470,5470,0
20250228,173800,349944100,5470,5470,5470,5470,0
20250228,173700,349944100,5470,5470,5470,5470,0
20250228,173600,349944100,5470,5470,5470,5470,0
20250228,173500,349944100,5470,5470,5470,5470,0
20250228,173400,349944100,5470,5470,5470,5470,0
20250228,173300,349944100,5470,5470,5470,5470,0
20250228,173200,349944100,5470,5470,5470,5470,0
20250228,173100,349944100,5470,5470,5470,5470,0
20250228,173000,349944100,5470,5470,5470,5470,0
20250228,172900,349944100,5470,5470,5470,5470,0
20250228,172800,349944100,5470,5470,5470,5470,0
20250228,172700,349944100,5470,5470,5470,5470,3294
20250228,172600,349944100,5470,5470,5470,5470,0
20250228,172500,349944100,5470,5470,5470,5470,0
20250228,172400,349944100,5470,5470,5470,5470,0
20250228,172300,349944100,5470,5470,5470,5470,0
20250228,172200,349944100,5470,5470,5470,5470,0
20250228,172100,349944100,5470,5470,5470,5470,0
20250228,172000,349944100,5470,5470,5470,5470,0
20250228,171900,349944100,5470,5470,5470,5470,0
20250228,171800,349944100,5470,5470,5470,5470,0
20250228,171700,349944100,5470,5470,5470,5470,0
20250228,171600,349944100,5470,5470,5470,5470,0
20250228,171500,349944100,5470,5470,5470,5470,0
20250228,171400,349944100,5470,5470,5470,5470,0
20250228,171300,349944100,5470,5470,5470,5470,0
20250228,171200,349944100,5470,5470,5470,5470,0
20250228,171100,349944100,5470,5470,5470,5470,0
20250228,171000,349944100,5470,5470,5470,5470,0
20250228,170900,349944100,5470,5470,5470,5470,0
20250228,170800,349944100,5470,5470,5470,5470,0
20250228,170700,349944100,5470,5470,5470,5470,0
20250228,170600,349944100,5470,5470,5470,5470,0
20250228,170500,349944100,5470,5470,5470,5470,0
20250228,170400,349944100,5470,5470,5470,5470,0
20250228,170300,349944100,5470,5470,5470,5470,0
20250228,170200,349944100,5470,5470,5470,5470,0
20250228,170100,349944100,5470,5470,5470,5470,0
20250228,170000,349944100,5470,5470,5470,5470,0
20250228,165900,349944100,5470,5470,5470,5470,0
20250228,165800,349944100,5470,5470,5470,5470,0
20250228,165700,349944100,5470,5470,5470,5470,3294
20250228,165600,349944100,5470,5470,5470,5470,0
20250228,165500,349944100,5470,5470,5470,5470,0
20250228,165400,349944100,5470,5470,5470,5470,0
20250228,165300,349944100,5470,5470,5470,5470,0
20250228,165200,349944100,5470,5470,5470,5470,0
20250228,165100,349944100,5470,5470,5470,5470,0
20250228,165000,349944100,5470,5470,5470,5470,0
20250228,164900,349944100,5470,5470,5470,5470,0
20250228,164800,349944100,5470,5470,5470,5470,0
20250228,164700,349944100,5470,5470,5470,5470,0
20250228,164600,349944100,5470,5470,5470,5470,0
20250228,164500,349944100,5470,5470,5470,5470,0
20250228,164400,349944100,5470,5470,5470,5470,0
20250228,164300,349944100,5470,5470,5470,5470,0
20250228,164200,349944100,5470,5470,5470,5470,0
20250228,164100,349944100,5470,5470,5470,5470,0
20250228,164000,349944100,5470,5470,5470,5470,0
20250228,163900,349944100,5470,5470,5470,5470,0
20250228,163800,349944100,5470,5470,5470,5470,0
20250228,163700,349944100,5470,5470,5470,5470,0
20250228,163600,349944100,5470,5470,5470,5470,0
20250228,163500,349944100,5470,5470,5470,5470,0
20250228,163400,349944100,5470,5470,5470,5470,0
20250228,163300,349944100,5470,5470,5470,5470,0
20250228,163200,349944100,5470,5470,5470,5470,0
20250228,163100,349944100,5470,5470,5470,5470,0
20250228,163000,349944100,5470,5470,5470,5470,0
20250228,162900,349944100,5470,5470,5470,5470,0
20250228,162800,349944100,5470,5470,5470,5470,0
20250228,162700,349944100,5470,5470,5470,5470,3294
20250228,162600,349944100,5470,5470,5470,5470,0
20250228,162500,349944100,5470,5470,5470,5470,0
20250228,162400,349944100,5470,5470,5470,5470,0
20250228,162300,349944100,5470,5470,5470,5470,0
20250228,162200,349944100,5470,5470,5470,5470,0
20250228,162100,349944100,5470,5470,5470,5470,0
20250228,162000,349944100,5470,5470,5470,5470,0
20250228,161900,349944100,5470,5470,5470,5470,0
20250228,161800,349944100,5470,5470,5470,5470,0
20250228,161700,349944100,5470,5470,5470,5470,0
20250228,161600,349944100,5470,5470,5470,5470,0
20250228,161500,349944100,5470,5470,5470,5470,0
20250228,161400,349944100,5470,5470,5470,5470,0
20250228,161300,349944100,5470,5470,5470,5470,0
20250228,161200,349944100,5470,5470,5470,5470,0
20250228,161100,349944100,5470,5470,5470,5470,0
20250228,161000,349944100,5470,5470,5470,5470,0
20250228,160900,349944100,5470,5470,5470,5470,0
20250228,160800,349944100,5470,5470,5470,5470,0
20250228,160700,349944100,5470,5470,5470,5470,0
20250228,160600,349944100,5470,5470,5470,5470,0
20250228,160500,349944100,5470,5470,5470,5470,0
20250228,160400,349944100,5470,5470,5470,5470,0
20250228,160300,349944100,5470,5470,5470,5470,0
20250228,160200,349944100,5470,5470,5470,5470,0
20250228,160100,349944100,5470,5470,5470,5470,0
20250228,160000,349944100,5470,5470,5470,5470,0
20250228,155900,349944100,5470,5470,5470,5470,0
20250228,155800,349944100,5470,5470,5470,5470,0
20250228,155700,349944100,5470,5470,5470,5470,3294
20250228,155600,349944100,5470,5470,5470,5470,0
20250228,155500,349944100,5470,5470,5470,5470,0
20250228,155400,349944100,5470,5470,5470,5470,0
20250228,155300,349944100,5470,5470,5470,5470,0
20250228,155200,349944100,5470,5470,5470,5470,0
20250228,155100,349944100,5470,5470,5470,5470,0
20250228,155000,349944100,5470,5470,5470,5470,0
20250228,154900,349944100,5470,5470,5470,5470,0
20250228,154800,349944100,5470,5470,5470,5470,0
20250228,154700,349944100,5470,5470,5470,5470,0
20250228,154600,349944100,5470,5470,5470,5470,0
20250228,154500,349944100,5470,5470,5470,5470,0
20250228,154400,349944100,5470,5470,5470,5470,0
20250228,154300,349944100,5470,5470,5470,5470,0
20250228,154200,349944100,5470,5470,5470,5470,0
20250228,154100,349944100,5470,5470,5470,5470,0
20250228,154000,349944100,5470,5470,5470,5470,0
20250228,153900,349944100,5470,5470,5470,5470,0
20250228,153800,349944100,5470,5470,5470,5470,0
20250228,153700,349944100,5470,5470,5470,5470,0
20250228,153600,349944100,5470,5470,5470,5470,0
20250228,153500,349944100,5470,5470,5470,5470,0
20250228,153400,349944100,5470,5470,5470,5470,0
20250228,153300,349944100,5470,5470,5470,5470,0
20250228,153200,349944100,5470,5470,5470,5470,0
20250228,153100,349944100,5470,5470,5470,5470,0
20250228,153000,349944100,5470,5470,5470,5470,3294
20250228,152900,331925920,5450,5450,5450,5450,0
20250228,152800,331925920,5450,5450,5450,5450,0
20250228,152700,331925920,5450,5450,5450,5450,0
20250228,152600,331925920,5450,5450,5450,5450,0
20250228,152500,331925920,5450,5450,5450,5450,0
20250228,152400,331925920,5450,5450,5450,5450,0
20250228,152300,331925920,5450,5450,5450,5450,0
20250228,152200,331925920,5450,5450,5450,5450,0
20250228,152100,331925920,5450,5450,5450,5450,0
20250228,152000,331925920,5450,5450,5450,5450,0
20250228,151900,331925920,5450,5450,5450,5430,6
20250228,151800,331893300,5440,5450,5450,5440,5
20250228,151700,331866080,5460,5460,5460,5460,728
20250228,151600,327891200,5470,5470,5470,5470,1
20250228,151500,327885730,5470,5470,5470,5470,32
20250228,151400,327710690,5470,5480,5480,5470,37
20250228,151300,327508180,5480,5480,5480,5480,27
20250228,151200,327360220,5480,5480,5480,5480,0
20250228,151100,327360220,5480,5440,5480,5440,499
20250228,151000,324644470,5440,5490,5490,5440,610
20250228,150900,321308670,5500,5510,5510,5490,272
20250228,150800,319812510,5510,5510,5510,5510,80
20250228,150700,319371710,5540,5520,5540,5520,310
20250228,150600,317660070,5560,5550,5560,5530,7588
20250228,150500,275506770,5510,5400,5550,5400,20022
20250228,150400,165119500,5400,5400,5400,5400,0
20250228,150300,165119500,5400,5400,5400,5400,33
20250228,150200,164941300,5400,5400,5400,5400,0
20250228,150100,164941300,5400,5400,5400,5400,0
20250228,150000,164941300,5400,5400,5400,5400,0
20250228,145900,164941300,5400,5400,5400,5400,7
20250228,145800,164903500,5400,5400,5400,5400,450
20250228,145700,162473500,5400,5400,5400,5400,2000
20250228,145600,151673500,5400,5400,5400,5400,0
20250228,145500,151673500,5400,5400,5400,5400,7
20250228,145400,151635700,5400,5400,5400,5400,0
20250228,145300,151635700,5400,5400,5400,5400,108
20250228,145200,151052500,5390,5390,5390,5390,15
20250228,145100,150971650,5390,5390,5390,5390,0
20250228,145000,150971650,5390,5390,5390,5390,0
20250228,144900,150971650,5390,5390,5390,5390,0
20250228,144800,150971650,5390,5390,5390,5390,0
20250228,144700,150971650,5390,5390,5390,5390,0
20250228,144600,150971650,5390,5390,5390,5390,0
20250228,144500,150971650,5390,5390,5390,5390,2
20250228,144400,150960870,5390,5390,5390,5390,0
20250228,144300,150960870,5390,5390,5390,5390,0
20250228,144200,150960870,5390,5390,5390,5390,0
20250228,144100,150960870,5390,5390,5390,5390,0
20250228,144000,150960870,5390,5390,5390,5390,0
20250228,143900,150960870,5390,5390,5390,5390,0
20250228,143800,150960870,5390,5390,5390,5390,0
20250228,143700,150960870,5390,5390,5390,5390,0
20250228,143600,150960870,5390,5390,5390,5390,1
20250228,143500,150955480,5390,5390,5390,5390,0
20250228,143400,150955480,5390,5390,5390,5390,0
20250228,143300,150955480,5390,5390,5390,5390,0
20250228,143200,150955480,5390,5390,5390,5390,0
20250228,143100,150955480,5390,5390,5390,5390,0
20250228,143000,150955480,5390,5390,5390,5390,0
20250228,142900,150955480,5390,5390,5390,5390,0
20250228,142800,150955480,5390,5390,5390,5390,0
20250228,142700,150955480,5390,5360,5390,5360,778
20250228,142600,146763760,5360,5360,5360,5360,1
20250228,142500,146758400,5360,5360,5360,5360,271
20250228,142400,145305840,5370,5380,5380,5360,241
20250228,142300,144011840,5380,5380,5380,5380,0
20250228,142200,144011840,5380,5380,5380,5380,0
20250228,142100,144011840,5380,5380,5380,5380,0
20250228,142000,144011840,5380,5380,5380,5380,0
20250228,141900,144011840,5380,5380,5380,5380,0
20250228,141800,144011840,5380,5380,5380,5380,25
20250228,141700,143877340,5390,5390,5390,5390,100
20250228,141600,143338340,5390,5390,5390,5390,50
20250228,141500,143068840,5390,5390,5390,5390,49
20250228,141400,142804730,5400,5390,5400,5390,658
20250228,141300,139252620,5390,5480,5480,5390,6212
20250228,141200,105589970,5500,5500,5500,5500,1
20250228,141100,105584470,5470,5470,5470,5470,0
20250228,141000,105584470,5470,5470,5470,5470,0
20250228,140900,105584470,5470,5470,5470,5470,0
20250228,140800,105584470,5470,5470,5470,5470,199
20250228,140700,104495940,5500,5500,5500,5500,0
20250228,140600,104495940,5500,5500,5500,5500,0
20250228,140500,104495940,5500,5500,5500,5500,0
20250228,140400,104495940,5500,5500,5500,5500,0
20250228,140300,104495940,5500,5500,5500,5500,0
20250228,140200,104495940,5500,5500,5500,5500,0
20250228,140100,104495940,5500,5500,5500,5500,0
20250228,140000,104495940,5500,5500,5500,5500,0
20250228,135900,104495940,5500,5500,5500,5500,0
20250228,135800,104495940,5500,5500,5500,5500,0
20250228,135700,104495940,5500,5500,5500,5500,0
20250228,135600,104495940,5500,5500,5500,5500,0
20250228,135500,104495940,5500,5480,5500,5480,199
20250228,135400,103403250,5470,5470,5470,5470,0
20250228,135300,103403250,5470,5470,5470,5470,0
20250228,135200,103403250,5470,5470,5470,5470,0
20250228,135100,103403250,5470,5470,5470,5470,10
20250228,135000,103348550,5480,5480,5480,5480,0
20250228,134900,103348550,5480,5480,5480,5480,142
20250228,134800,102570390,5480,5480,5480,5480,0
20250228,134700,102570390,5480,5480,5480,5480,0
20250228,134600,102570390,5480,5480,5480,5480,40
20250228,134500,102351190,5480,5480,5480,5480,0
20250228,134400,102351190,5480,5480,5480,5480,26
20250228,134300,102208710,5480,5480,5480,5480,0
20250228,134200,102208710,5480,5480,5480,5480,0
20250228,134100,102208710,5480,5480,5480,5480,29
20250228,134000,102049790,5480,5480,5480,5480,0
20250228,133900,102049790,5480,5480,5480,5480,1
20250228,133800,102044310,5480,5480,5480,5480,0
20250228,133700,102044310,5480,5480,5480,5480,0
20250228,133600,102044310,5480,5480,5480,5480,0
20250228,133500,102044310,5480,5480,5480,5480,0
20250228,133400,102044310,5480,5480,5480,5480,120
20250228,133300,101386710,5480,5480,5480,5480,111
20250228,133200,100778430,5500,5500,5500,5500,0
20250228,133100,100778430,5500,5500,5500,5500,72
20250228,133000,100382430,5480,5480,5480,5480,0
20250228,132900,100382430,5480,5490,5490,5480,102
20250228,132800,99822540,5500,5500,5500,5500,1
20250228,132700,99817040,5490,5490,5490,5490,1
20250228,132600,99811550,5480,5480,5480,5480,36
20250228,132500,99614270,5480,5480,5480,5480,1
20250228,132400,99608790,5480,5480,5480,5480,53
20250228,132300,99318350,5480,5480,5480,5480,12
20250228,132200,99252590,5480,5480,5480,5480,13
20250228,132100,99181350,5480,5490,5490,5480,62
20250228,132000,98840980,5490,5490,5490,5490,91
20250228,131900,98341390,5490,5490,5490,5490,10
20250228,131800,98286490,5490,5490,5490,5490,14
20250228,131700,98209630,5490,5500,5500,5490,7
20250228,131600,98171140,5490,5490,5490,5490,63
20250228,131500,97825270,5500,5500,5500,5500,0
20250228,131400,97825270,5500,5500,5500,5500,48
20250228,131300,97561270,5510,5510,5510,5510,0
20250228,131200,97561270,5510,5510,5510,5510,8
20250228,131100,97517190,5500,5500,5500,5500,0
20250228,131000,97517190,5500,5500,5500,5500,0
20250228,130900,97517190,5500,5500,5500,5500,0
20250228,130800,97517190,5500,5500,5500,5500,3
20250228,130700,97500690,5500,5500,5500,5500,43
20250228,130600,97264190,5500,5500,5500,5500,906
20250228,130500,92281190,5490,5490,5490,5490,260
20250228,130400,90853790,5480,5480,5480,5480,0
20250228,130300,90853790,5480,5480,5480,5480,0
20250228,130200,90853790,5480,5480,5480,5480,0
20250228,130100,90853790,5480,5480,5480,5480,96
20250228,130000,90327710,5480,5480,5480,5480,1500
20250228,125900,82107710,5480,5490,5490,5470,2203
20250228,125800,70035110,5500,5500,5500,5500,0
20250228,125700,70035110,5500,5500,5500,5500,1338
20250228,125600,62676110,5500,5500,5500,5500,1072
20250228,125500,56780110,5490,5470,5490,5470,202
20250228,125400,55671350,5470,5470,5470,5470,0
20250228,125300,55671350,5470,5470,5470,5470,1
20250228,125200,55665880,5480,5480,5480,5480,0
20250228,125100,55665880,5480,5480,5480,5480,3
20250228,125000,55649440,5490,5490,5490,5490,0
20250228,124900,55649440,5490,5500,5500,5490,281
20250228,124800,54103970,5500,5500,5500,5500,177
20250228,124700,53130470,5500,5500,5500,5500,150
20250228,124600,52305470,5500,5520,5520,5500,602
20250228,124500,48994450,5530,5530,5530,5530,0
20250228,124400,48994450,5530,5520,5530,5520,39
20250228,124300,48778790,5530,5460,5530,5440,3126
20250228,124200,31616380,5430,5430,5430,5430,3
20250228,124100,31600090,5460,5460,5460,5460,0
20250228,124000,31600090,5460,5460,5460,5460,0
20250228,123900,31600090,5460,5450,5460,5450,500
20250228,123800,28870950,5450,5450,5450,5450,0
20250228,123700,28870950,5450,5450,5450,5450,500
20250228,123600,26145950,5450,5400,5450,5400,2058
20250228,123500,14981560,5380,5380,5380,5380,0
20250228,123400,14981560,5380,5380,5380,5380,0
20250228,123300,14981560,5380,5380,5380,5380,0
20250228,123200,14981560,5380,5380,5380,5380,0
20250228,123100,14981560,5380,5380,5380,5380,0
20250228,123000,14981560,5380,5380,5380,5380,0
20250228,122900,14981560,5380,5380,5380,5380,0
20250228,122800,14981560,5380,5380,5380,5380,205
20250228,122700,13878660,5390,5390,5390,5390,0
20250228,122600,13878660,5390,5390,5390,5390,411
20250228,122500,11663370,5390,5390,5390,5390,0
20250228,122400,11663370,5390,5390,5390,5390,0
20250228,122300,11663370,5390,5390,5390,5390,0
20250228,122200,11663370,5390,5390,5390,5390,0
20250228,122100,11663370,5390,5390,5390,5390,89
20250228,122000,11183660,5390,5390,5390,5390,171
20250228,121900,10261970,5390,5390,5390,5390,0
20250228,121800,10261970,5390,5380,5390,5380,629
20250228,121700,6873670,5370,5370,5370,5370,4
20250228,121600,6852190,5380,5380,5380,5380,0
20250228,121500,6852190,5380,5380,5380,5380,0
20250228,121400,6852190,5380,5380,5380,5380,0
20250228,121300,6852190,5380,5380,5380,5380,0
20250228,121200,6852190,5380,5380,5380,5380,0
20250228,121100,6852190,5380,5380,5380,5380,0
20250228,121000,6852190,5380,5380,5380,5380,0
20250228,120900,6852190,5380,5380,5380,5380,0
20250228,120800,6852190,5380,5380,5380,5380,0
20250228,120700,6852190,5380,5380,5380,5380,0
20250228,120600,6852190,5380,5380,5380,5380,0
20250228,120500,6852190,5380,5380,5380,5380,0
20250228,120400,6852190,5380,5380,5380,5380,0
20250228,120300,6852190,5380,5380,5380,5380,0
20250228,120200,6852190,5380,5380,5380,5380,0
20250228,120100,6852190,5380,5380,5380,5380,0
20250228,120000,6852190,5380,5380,5380,5380,0
20250228,115900,6852190,5380,5380,5380,5380,0
20250228,115800,6852190,5380,5380,5380,5380,0
20250228,115700,6852190,5380,5380,5380,5380,283
20250228,115600,5329650,5370,5370,5370,5370,0
20250228,115500,5329650,5370,5370,5370,5370,0
20250228,115400,5329650,5370,5370,5370,5370,0
20250228,115300,5329650,5370,5370,5370,5370,0
20250228,115200,5329650,5370,5370,5370,5370,0
20250228,115100,5329650,5370,5370,5370,5370,0
20250228,115000,5329650,5370,5370,5370,5370,0
20250228,114900,5329650,5370,5370,5370,5370,0
20250228,114800,5329650,5370,5370,5370,5370,0
20250228,114700,5329650,5370,5370,5370,5370,0
20250228,114600,5329650,5370,5370,5370,5370,0
20250228,114500,5329650,5370,5370,5370,5370,0
20250228,114400,5329650,5370,5370,5370,5370,0
20250228,114300,5329650,5370,5370,5370,5370,0
20250228,114200,5329650,5370,5370,5370,5370,0
20250228,114100,5329650,5370,5370,5370,5370,0
20250228,114000,5329650,5370,5370,5370,5370,0
20250228,113900,5329650,5370,5370,5370,5370,0
20250228,113800,5329650,5370,5370,5370,5370,0
20250228,113700,5329650,5370,5370,5370,5370,0
20250228,113600,5329650,5370,5370,5370,5370,0
20250228,113500,5329650,5370,5370,5370,5370,0
20250228,113400,5329650,5370,5370,5370,5370,0
20250228,113300,5329650,5370,5370,5370,5370,0
20250228,113200,5329650,5370,5370,5370,5370,0
20250228,113100,5329650,5370,5370,5370,5370,0
20250228,113000,5329650,5370,5370,5370,5370,0
20250228,112900,5329650,5370,5370,5370,5370,0
20250228,112800,5329650,5370,5370,5370,5370,0
20250228,112700,5329650,5370,5370,5370,5370,0
20250228,112600,5329650,5370,5370,5370,5370,0
20250228,112500,5329650,5370,5370,5370,5370,0
20250228,112400,5329650,5370,5370,5370,5370,0
20250228,112300,5329650,5370,5370,5370,5370,0
20250228,112200,5329650,5370,5370,5370,5370,492
20250228,112100,2687610,5370,5370,5370,5370,0
20250228,112000,2687610,5370,5370,5370,5370,0
20250228,111900,2687610,5370,5370,5370,5370,0
20250228,111800,2687610,5370,5370,5370,5370,0
20250228,111700,2687610,5370,5370,5370,5370,0
20250228,111600,2687610,5370,5370,5370,5370,0
20250228,111500,2687610,5370,5370,5370,5370,0
20250228,111400,2687610,5370,5370,5370,5370,0
20250228,111300,2687610,5370,5370,5370,5370,0
20250228,111200,2687610,5370,5370,5370,5370,0
20250228,111100,2687610,5370,5370,5370,5370,0
20250228,111000,2687610,5370,5370,5370,5370,20
20250228,110900,2580210,5380,5380,5380,5380,0
20250228,110800,2580210,5380,5380,5380,5380,0
20250228,110700,2580210,5380,5380,5380,5380,0
20250228,110600,2580210,5380,5380,5380,5380,0
20250228,110500,2580210,5380,5380,5380,5380,0
20250228,110400,2580210,5380,5380,5380,5380,0
20250228,110300,2580210,5380,5380,5380,5380,0
20250228,110200,2580210,5380,5380,5380,5380,0
20250228,110100,2580210,5380,5380,5380,5380,0
20250228,110000,2580210,5380,5380,5380,5380,0
20250228,105900,2580210,5380,5380,5380,5380,19
20250228,105800,2477990,5370,5370,5370,5370,0
20250228,105700,2477990,5370,5370,5370,5370,0
20250228,105600,2477990,5370,5370,5370,5370,0
20250228,105500,2477990,5370,5370,5370,5370,0
20250228,105400,2477990,5370,5370,5370,5370,0
20250228,105300,2477990,5370,5370,5370,5370,0
20250228,105200,2477990,5370,5370,5370,5370,0
20250228,105100,2477990,5370,5370,5370,5370,0
20250228,105000,2477990,5370,5370,5370,5370,0
20250228,104900,2477990,5370,5370,5370,5370,0
20250228,104800,2477990,5370,5370,5370,5370,0
20250228,104700,2477990,5370,5370,5370,5370,0
20250228,104600,2477990,5370,5370,5370,5370,0
20250228,104500,2477990,5370,5370,5370,5370,0
20250228,104400,2477990,5370,5370,5370,5370,2
20250228,104300,2467250,5370,5370,5370,5370,0
20250228,104200,2467250,5370,5370,5370,5370,0
20250228,104100,2467250,5370,5370,5370,5370,0
20250228,104000,2467250,5370,5370,5370,5370,0
20250228,103900,2467250,5370,5370,5370,5370,141
20250228,103800,1710080,5370,5370,5370,5370,5
20250228,103700,1683230,5380,5380,5380,5380,0
20250228,103600,1683230,5380,5380,5380,5380,0
20250228,103500,1683230,5380,5380,5380,5380,1
20250228,103400,1677850,5380,5380,5380,5380,0
20250228,103300,1677850,5380,5380,5380,5380,0
20250228,103200,1677850,5380,5380,5380,5380,0
20250228,103100,1677850,5380,5380,5380,5380,190
20250228,103000,655650,5380,5380,5380,5380,0
20250228,102900,655650,5380,5380,5380,5380,0
20250228,102800,655650,5380,5380,5380,5380,0
20250228,102700,655650,5380,5380,5380,5380,0
20250228,102600,655650,5380,5380,5380,5380,0
20250228,102500,655650,5380,5380,5380,5380,0
20250228,102400,655650,5380,5380,5380,5380,0
20250228,102300,655650,5380,5380,5380,5380,0
20250228,102200,655650,5380,5380,5380,5380,0
20250228,102100,655650,5380,5380,5380,5380,0
20250228,102000,655650,5380,5380,5380,5380,0
20250228,101900,655650,5380,5380,5380,5380,0
20250228,101800,655650,5380,5380,5380,5380,0
20250228,101700,655650,5380,5380,5380,5380,1
20250228,101600,650270,5380,5380,5380,5380,0
20250228,101500,650270,5380,5380,5380,5380,0
20250228,101400,650270,5380,5380,5380,5380,0
20250228,101300,650270,5380,5380,5380,5380,1
20250228,101200,644890,5380,5380,5380,5380,0
20250228,101100,644890,5380,5380,5380,5380,0
20250228,101000,644890,5380,5380,5380,5380,0
20250228,100900,644890,5380,5380,5380,5380,0
20250228,100800,644890,5380,5380,5380,5380,2
20250228,100700,634130,5380,5380,5380,5380,0
20250228,100600,634130,5380,5380,5380,5380,0
20250228,100500,634130,5380,5380,5380,5380,0
20250228,100400,634130,5380,5380,5380,5380,0
20250228,100300,634130,5380,5380,5380,5380,0
20250228,100200,634130,5380,5380,5380,5380,0
20250228,100100,634130,5380,5380,5380,5380,0
20250228,100000,634130,5380,5380,5380,5380,0
20250228,095900,634130,5380,5380,5380,5380,0
20250228,095800,634130,5380,5380,5380,5380,0
20250228,095700,634130,5380,5380,5380,5380,0
20250228,095600,634130,5380,5380,5380,5380,0
20250228,095500,634130,5380,5380,5380,5380,0
20250228,095400,634130,5380,5380,5380,5380,0
20250228,095300,634130,5380,5380,5380,5380,0
20250228,095200,634130,5380,5380,5380,5380,0
20250228,095100,634130,5380,5380,5380,5380,0
20250228,095000,634130,5380,5380,5380,5380,0
20250228,094900,634130,5380,5380,5380,5380,0
20250228,094800,634130,5380,5380,5380,5380,0
20250228,094700,634130,5380,5380,5380,5380,1
20250228,094600,628750,5380,5380,5380,5380,1
20250228,094500,623370,5370,5370,5370,5370,0
20250228,094400,623370,5370,5370,5370,5370,0
20250228,094300,623370,5370,5370,5370,5370,20
20250228,094200,515970,5370,5370,5370,5370,0
20250228,094100,515970,5370,5370,5370,5370,0
20250228,094000,515970,5370,5370,5370,5370,0
20250228,093900,515970,5370,5370,5370,5370,0
20250228,093800,515970,5370,5370,5370,5370,0
20250228,093700,515970,5370,5370,5370,5370,0
20250228,093600,515970,5370,5370,5370,5370,0
20250228,093500,515970,5370,5370,5370,5370,0
20250228,093400,515970,5370,5370,5370,5370,0
20250228,093300,515970,5370,5370,5370,5370,0
20250228,093200,515970,5370,5370,5370,5370,0
20250228,093100,515970,5370,5370,5370,5370,0
20250228,093000,515970,5370,5370,5370,5370,25
20250228,092900,381720,5380,5380,5380,5380,0
20250228,092800,381720,5380,5380,5380,5380,0
20250228,092700,381720,5380,5380,5380,5380,0
20250228,092600,381720,5380,5380,5380,5380,0
20250228,092500,381720,5380,5380,5380,5380,0
20250228,092400,381720,5380,5380,5380,5380,33
20250228,092300,204180,5360,5360,5360,5360,0
20250228,092200,204180,5360,5360,5360,5360,0
20250228,092100,204180,5360,5360,5360,5360,0
20250228,092000,204180,5360,5360,5360,5360,0
20250228,091900,204180,5360,5360,5360,5360,0
20250228,091800,204180,5360,5360,5360,5360,0
20250228,091700,204180,5360,5360,5360,5360,0
20250228,091600,204180,5360,5360,5360,5360,0
20250228,091500,204180,5360,5370,5370,5360,24
20250228,091400,75410,5380,5380,5380,5380,0
20250228,091300,75410,5380,5380,5380,5380,0
20250228,091200,75410,5380,5380,5380,5380,1
20250228,091100,70030,5380,5380,5380,5380,0
20250228,091000,70030,5380,5380,5380,5380,0
20250228,090900,70030,5380,5380,5380,5380,0
20250228,090800,70030,5380,5380,5380,5380,2
20250228,090700,59270,5370,5370,5370,5370,0
20250228,090600,59270,5370,5370,5370,5370,1
20250228,090500,53900,5390,5390,5390,5390,0
20250228,090400,53900,5390,5390,5390,5390,0
20250228,090300,53900,5390,5390,5390,5390,0
20250228,090200,53900,5390,5390,5390,5390,0
20250228,090100,53900,5390,5390,5390,5390,0
20250228,090000,53900,5390,5390,5390,5390,10