KissMeData/200230/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204200,76708405,4040,4040,4040,4040,1561
20250228,204100,76708405,4040,4040,4040,4040,0
20250228,204000,76708405,4040,4040,4040,4040,0
20250228,203900,76708405,4040,4040,4040,4040,0
20250228,203800,76708405,4040,4040,4040,4040,0
20250228,203700,76708405,4040,4040,4040,4040,0
20250228,203600,76708405,4040,4040,4040,4040,0
20250228,203500,76708405,4040,4040,4040,4040,0
20250228,203400,76708405,4040,4040,4040,4040,0
20250228,203300,76708405,4040,4040,4040,4040,0
20250228,203200,76708405,4040,4040,4040,4040,0
20250228,203100,76708405,4040,4040,4040,4040,0
20250228,203000,76708405,4040,4040,4040,4040,0
20250228,202900,76708405,4040,4040,4040,4040,0
20250228,202800,76708405,4040,4040,4040,4040,0
20250228,202700,76708405,4040,4040,4040,4040,0
20250228,202600,76708405,4040,4040,4040,4040,0
20250228,202500,76708405,4040,4040,4040,4040,0
20250228,202400,76708405,4040,4040,4040,4040,0
20250228,202300,76708405,4040,4040,4040,4040,0
20250228,202200,76708405,4040,4040,4040,4040,0
20250228,202100,76708405,4040,4040,4040,4040,0
20250228,202000,76708405,4040,4040,4040,4040,0
20250228,201900,76708405,4040,4040,4040,4040,0
20250228,201800,76708405,4040,4040,4040,4040,0
20250228,201700,76708405,4040,4040,4040,4040,0
20250228,201600,76708405,4040,4040,4040,4040,0
20250228,201500,76708405,4040,4040,4040,4040,0
20250228,201400,76708405,4040,4040,4040,4040,0
20250228,201300,76708405,4040,4040,4040,4040,0
20250228,201200,76708405,4040,4040,4040,4040,1561
20250228,201100,76708405,4040,4040,4040,4040,0
20250228,201000,76708405,4040,4040,4040,4040,0
20250228,200900,76708405,4040,4040,4040,4040,0
20250228,200800,76708405,4040,4040,4040,4040,0
20250228,200700,76708405,4040,4040,4040,4040,0
20250228,200600,76708405,4040,4040,4040,4040,0
20250228,200500,76708405,4040,4040,4040,4040,0
20250228,200400,76708405,4040,4040,4040,4040,0
20250228,200300,76708405,4040,4040,4040,4040,0
20250228,200200,76708405,4040,4040,4040,4040,0
20250228,200100,76708405,4040,4040,4040,4040,0
20250228,200000,76708405,4040,4040,4040,4040,0
20250228,195900,76708405,4040,4040,4040,4040,0
20250228,195800,76708405,4040,4040,4040,4040,0
20250228,195700,76708405,4040,4040,4040,4040,0
20250228,195600,76708405,4040,4040,4040,4040,0
20250228,195500,76708405,4040,4040,4040,4040,0
20250228,195400,76708405,4040,4040,4040,4040,0
20250228,195300,76708405,4040,4040,4040,4040,0
20250228,195200,76708405,4040,4040,4040,4040,0
20250228,195100,76708405,4040,4040,4040,4040,0
20250228,195000,76708405,4040,4040,4040,4040,0
20250228,194900,76708405,4040,4040,4040,4040,0
20250228,194800,76708405,4040,4040,4040,4040,0
20250228,194700,76708405,4040,4040,4040,4040,0
20250228,194600,76708405,4040,4040,4040,4040,0
20250228,194500,76708405,4040,4040,4040,4040,0
20250228,194400,76708405,4040,4040,4040,4040,0
20250228,194300,76708405,4040,4040,4040,4040,0
20250228,194200,76708405,4040,4040,4040,4040,1561
20250228,194100,76708405,4040,4040,4040,4040,0
20250228,194000,76708405,4040,4040,4040,4040,0
20250228,193900,76708405,4040,4040,4040,4040,0
20250228,193800,76708405,4040,4040,4040,4040,0
20250228,193700,76708405,4040,4040,4040,4040,0
20250228,193600,76708405,4040,4040,4040,4040,0
20250228,193500,76708405,4040,4040,4040,4040,0
20250228,193400,76708405,4040,4040,4040,4040,0
20250228,193300,76708405,4040,4040,4040,4040,0
20250228,193200,76708405,4040,4040,4040,4040,0
20250228,193100,76708405,4040,4040,4040,4040,0
20250228,193000,76708405,4040,4040,4040,4040,0
20250228,192900,76708405,4040,4040,4040,4040,0
20250228,192800,76708405,4040,4040,4040,4040,0
20250228,192700,76708405,4040,4040,4040,4040,0
20250228,192600,76708405,4040,4040,4040,4040,0
20250228,192500,76708405,4040,4040,4040,4040,0
20250228,192400,76708405,4040,4040,4040,4040,0
20250228,192300,76708405,4040,4040,4040,4040,0
20250228,192200,76708405,4040,4040,4040,4040,0
20250228,192100,76708405,4040,4040,4040,4040,0
20250228,192000,76708405,4040,4040,4040,4040,0
20250228,191900,76708405,4040,4040,4040,4040,0
20250228,191800,76708405,4040,4040,4040,4040,0
20250228,191700,76708405,4040,4040,4040,4040,0
20250228,191600,76708405,4040,4040,4040,4040,0
20250228,191500,76708405,4040,4040,4040,4040,0
20250228,191400,76708405,4040,4040,4040,4040,0
20250228,191300,76708405,4040,4040,4040,4040,0
20250228,191200,76708405,4040,4040,4040,4040,1561
20250228,191100,76708405,4040,4040,4040,4040,0
20250228,191000,76708405,4040,4040,4040,4040,0
20250228,190900,76708405,4040,4040,4040,4040,0
20250228,190800,76708405,4040,4040,4040,4040,0
20250228,190700,76708405,4040,4040,4040,4040,0
20250228,190600,76708405,4040,4040,4040,4040,0
20250228,190500,76708405,4040,4040,4040,4040,0
20250228,190400,76708405,4040,4040,4040,4040,0
20250228,190300,76708405,4040,4040,4040,4040,0
20250228,190200,76708405,4040,4040,4040,4040,0
20250228,190100,76708405,4040,4040,4040,4040,0
20250228,190000,76708405,4040,4040,4040,4040,0
20250228,185900,76708405,4040,4040,4040,4040,0
20250228,185800,76708405,4040,4040,4040,4040,0
20250228,185700,76708405,4040,4040,4040,4040,0
20250228,185600,76708405,4040,4040,4040,4040,0
20250228,185500,76708405,4040,4040,4040,4040,0
20250228,185400,76708405,4040,4040,4040,4040,0
20250228,185300,76708405,4040,4040,4040,4040,0
20250228,185200,76708405,4040,4040,4040,4040,0
20250228,185100,76708405,4040,4040,4040,4040,0
20250228,185000,76708405,4040,4040,4040,4040,0
20250228,184900,76708405,4040,4040,4040,4040,0
20250228,184800,76708405,4040,4040,4040,4040,0
20250228,184700,76708405,4040,4040,4040,4040,0
20250228,184600,76708405,4040,4040,4040,4040,0
20250228,184500,76708405,4040,4040,4040,4040,0
20250228,184400,76708405,4040,4040,4040,4040,0
20250228,184300,76708405,4040,4040,4040,4040,0
20250228,184200,76708405,4040,4040,4040,4040,1561
20250228,184100,76708405,4040,4040,4040,4040,0
20250228,184000,76708405,4040,4040,4040,4040,0
20250228,183900,76708405,4040,4040,4040,4040,0
20250228,183800,76708405,4040,4040,4040,4040,0
20250228,183700,76708405,4040,4040,4040,4040,0
20250228,183600,76708405,4040,4040,4040,4040,0
20250228,183500,76708405,4040,4040,4040,4040,0
20250228,183400,76708405,4040,4040,4040,4040,0
20250228,183300,76708405,4040,4040,4040,4040,0
20250228,183200,76708405,4040,4040,4040,4040,0
20250228,183100,76708405,4040,4040,4040,4040,0
20250228,183000,76708405,4040,4040,4040,4040,0
20250228,182900,76708405,4040,4040,4040,4040,0
20250228,182800,76708405,4040,4040,4040,4040,0
20250228,182700,76708405,4040,4040,4040,4040,0
20250228,182600,76708405,4040,4040,4040,4040,0
20250228,182500,76708405,4040,4040,4040,4040,0
20250228,182400,76708405,4040,4040,4040,4040,0
20250228,182300,76708405,4040,4040,4040,4040,0
20250228,182200,76708405,4040,4040,4040,4040,0
20250228,182100,76708405,4040,4040,4040,4040,0
20250228,182000,76708405,4040,4040,4040,4040,0
20250228,181900,76708405,4040,4040,4040,4040,0
20250228,181800,76708405,4040,4040,4040,4040,0
20250228,181700,76708405,4040,4040,4040,4040,0
20250228,181600,76708405,4040,4040,4040,4040,0
20250228,181500,76708405,4040,4040,4040,4040,0
20250228,181400,76708405,4040,4040,4040,4040,0
20250228,181300,76708405,4040,4040,4040,4040,0
20250228,181200,76708405,4040,4040,4040,4040,1561
20250228,181100,76708405,4040,4040,4040,4040,0
20250228,181000,76708405,4040,4040,4040,4040,0
20250228,180900,76708405,4040,4040,4040,4040,0
20250228,180800,76708405,4040,4040,4040,4040,0
20250228,180700,76708405,4040,4040,4040,4040,0
20250228,180600,76708405,4040,4040,4040,4040,0
20250228,180500,76708405,4040,4040,4040,4040,0
20250228,180400,76708405,4040,4040,4040,4040,0
20250228,180300,76708405,4040,4040,4040,4040,0
20250228,180200,76708405,4040,4040,4040,4040,0
20250228,180100,76708405,4040,4040,4040,4040,0
20250228,180000,76708405,4040,4040,4040,4040,0
20250228,175900,76708405,4040,4040,4040,4040,0
20250228,175800,76708405,4040,4040,4040,4040,0
20250228,175700,76708405,4040,4040,4040,4040,0
20250228,175600,76708405,4040,4040,4040,4040,0
20250228,175500,76708405,4040,4040,4040,4040,0
20250228,175400,76708405,4040,4040,4040,4040,0
20250228,175300,76708405,4040,4040,4040,4040,0
20250228,175200,76708405,4040,4040,4040,4040,0
20250228,175100,76708405,4040,4040,4040,4040,0
20250228,175000,76708405,4040,4040,4040,4040,0
20250228,174900,76708405,4040,4040,4040,4040,0
20250228,174800,76708405,4040,4040,4040,4040,0
20250228,174700,76708405,4040,4040,4040,4040,0
20250228,174600,76708405,4040,4040,4040,4040,0
20250228,174500,76708405,4040,4040,4040,4040,0
20250228,174400,76708405,4040,4040,4040,4040,0
20250228,174300,76708405,4040,4040,4040,4040,0
20250228,174200,76708405,4040,4040,4040,4040,1561
20250228,174100,76708405,4040,4040,4040,4040,0
20250228,174000,76708405,4040,4040,4040,4040,0
20250228,173900,76708405,4040,4040,4040,4040,0
20250228,173800,76708405,4040,4040,4040,4040,0
20250228,173700,76708405,4040,4040,4040,4040,0
20250228,173600,76708405,4040,4040,4040,4040,0
20250228,173500,76708405,4040,4040,4040,4040,0
20250228,173400,76708405,4040,4040,4040,4040,0
20250228,173300,76708405,4040,4040,4040,4040,0
20250228,173200,76708405,4040,4040,4040,4040,0
20250228,173100,76708405,4040,4040,4040,4040,0
20250228,173000,76708405,4040,4040,4040,4040,0
20250228,172900,76708405,4040,4040,4040,4040,0
20250228,172800,76708405,4040,4040,4040,4040,0
20250228,172700,76708405,4040,4040,4040,4040,0
20250228,172600,76708405,4040,4040,4040,4040,0
20250228,172500,76708405,4040,4040,4040,4040,0
20250228,172400,76708405,4040,4040,4040,4040,0
20250228,172300,76708405,4040,4040,4040,4040,0
20250228,172200,76708405,4040,4040,4040,4040,0
20250228,172100,76708405,4040,4040,4040,4040,0
20250228,172000,76708405,4040,4040,4040,4040,0
20250228,171900,76708405,4040,4040,4040,4040,0
20250228,171800,76708405,4040,4040,4040,4040,0
20250228,171700,76708405,4040,4040,4040,4040,0
20250228,171600,76708405,4040,4040,4040,4040,0
20250228,171500,76708405,4040,4040,4040,4040,0
20250228,171400,76708405,4040,4040,4040,4040,0
20250228,171300,76708405,4040,4040,4040,4040,0
20250228,171200,76708405,4040,4040,4040,4040,1561
20250228,171100,76708405,4040,4040,4040,4040,0
20250228,171000,76708405,4040,4040,4040,4040,0
20250228,170900,76708405,4040,4040,4040,4040,0
20250228,170800,76708405,4040,4040,4040,4040,0
20250228,170700,76708405,4040,4040,4040,4040,0
20250228,170600,76708405,4040,4040,4040,4040,0
20250228,170500,76708405,4040,4040,4040,4040,0
20250228,170400,76708405,4040,4040,4040,4040,0
20250228,170300,76708405,4040,4040,4040,4040,0
20250228,170200,76708405,4040,4040,4040,4040,0
20250228,170100,76708405,4040,4040,4040,4040,0
20250228,170000,76708405,4040,4040,4040,4040,0
20250228,165900,76708405,4040,4040,4040,4040,0
20250228,165800,76708405,4040,4040,4040,4040,0
20250228,165700,76708405,4040,4040,4040,4040,0
20250228,165600,76708405,4040,4040,4040,4040,0
20250228,165500,76708405,4040,4040,4040,4040,0
20250228,165400,76708405,4040,4040,4040,4040,0
20250228,165300,76708405,4040,4040,4040,4040,0
20250228,165200,76708405,4040,4040,4040,4040,0
20250228,165100,76708405,4040,4040,4040,4040,0
20250228,165000,76708405,4040,4040,4040,4040,0
20250228,164900,76708405,4040,4040,4040,4040,0
20250228,164800,76708405,4040,4040,4040,4040,0
20250228,164700,76708405,4040,4040,4040,4040,0
20250228,164600,76708405,4040,4040,4040,4040,0
20250228,164500,76708405,4040,4040,4040,4040,0
20250228,164400,76708405,4040,4040,4040,4040,0
20250228,164300,76708405,4040,4040,4040,4040,0
20250228,164200,76708405,4040,4040,4040,4040,1561
20250228,164100,76708405,4040,4040,4040,4040,0
20250228,164000,76708405,4040,4040,4040,4040,0
20250228,163900,76708405,4040,4040,4040,4040,0
20250228,163800,76708405,4040,4040,4040,4040,0
20250228,163700,76708405,4040,4040,4040,4040,0
20250228,163600,76708405,4040,4040,4040,4040,0
20250228,163500,76708405,4040,4040,4040,4040,0
20250228,163400,76708405,4040,4040,4040,4040,0
20250228,163300,76708405,4040,4040,4040,4040,0
20250228,163200,76708405,4040,4040,4040,4040,0
20250228,163100,76708405,4040,4040,4040,4040,0
20250228,163000,76708405,4040,4040,4040,4040,0
20250228,162900,76708405,4040,4040,4040,4040,0
20250228,162800,76708405,4040,4040,4040,4040,0
20250228,162700,76708405,4040,4040,4040,4040,0
20250228,162600,76708405,4040,4040,4040,4040,0
20250228,162500,76708405,4040,4040,4040,4040,0
20250228,162400,76708405,4040,4040,4040,4040,0
20250228,162300,76708405,4040,4040,4040,4040,0
20250228,162200,76708405,4040,4040,4040,4040,0
20250228,162100,76708405,4040,4040,4040,4040,0
20250228,162000,76708405,4040,4040,4040,4040,0
20250228,161900,76708405,4040,4040,4040,4040,0
20250228,161800,76708405,4040,4040,4040,4040,0
20250228,161700,76708405,4040,4040,4040,4040,0
20250228,161600,76708405,4040,4040,4040,4040,0
20250228,161500,76708405,4040,4040,4040,4040,0
20250228,161400,76708405,4040,4040,4040,4040,0
20250228,161300,76708405,4040,4040,4040,4040,0
20250228,161200,76708405,4040,4040,4040,4040,1561
20250228,161100,76708405,4040,4040,4040,4040,0
20250228,161000,76708405,4040,4040,4040,4040,0
20250228,160900,76708405,4040,4040,4040,4040,0
20250228,160800,76708405,4040,4040,4040,4040,0
20250228,160700,76708405,4040,4040,4040,4040,0
20250228,160600,76708405,4040,4040,4040,4040,0
20250228,160500,76708405,4040,4040,4040,4040,0
20250228,160400,76708405,4040,4040,4040,4040,0
20250228,160300,76708405,4040,4040,4040,4040,0
20250228,160200,76708405,4040,4040,4040,4040,0
20250228,160100,76708405,4040,4040,4040,4040,0
20250228,160000,76708405,4040,4040,4040,4040,0
20250228,155900,76708405,4040,4040,4040,4040,0
20250228,155800,76708405,4040,4040,4040,4040,0
20250228,155700,76708405,4040,4040,4040,4040,0
20250228,155600,76708405,4040,4040,4040,4040,0
20250228,155500,76708405,4040,4040,4040,4040,0
20250228,155400,76708405,4040,4040,4040,4040,0
20250228,155300,76708405,4040,4040,4040,4040,0
20250228,155200,76708405,4040,4040,4040,4040,0
20250228,155100,76708405,4040,4040,4040,4040,0
20250228,155000,76708405,4040,4040,4040,4040,0
20250228,154900,76708405,4040,4040,4040,4040,0
20250228,154800,76708405,4040,4040,4040,4040,0
20250228,154700,76708405,4040,4040,4040,4040,0
20250228,154600,76708405,4040,4040,4040,4040,0
20250228,154500,76708405,4040,4040,4040,4040,0
20250228,154400,76708405,4040,4040,4040,4040,0
20250228,154300,76708405,4040,4040,4040,4040,0
20250228,154200,76708405,4040,4040,4040,4040,1561
20250228,154100,76708405,4040,4040,4040,4040,0
20250228,154000,76708405,4040,4040,4040,4040,0
20250228,153900,76708405,4040,4040,4040,4040,0
20250228,153800,76708405,4040,4040,4040,4040,0
20250228,153700,76708405,4040,4040,4040,4040,0
20250228,153600,76708405,4040,4040,4040,4040,0
20250228,153500,76708405,4040,4040,4040,4040,0
20250228,153400,76708405,4040,4040,4040,4040,0
20250228,153300,76708405,4040,4040,4040,4040,0
20250228,153200,76708405,4040,4040,4040,4040,0
20250228,153100,76708405,4040,4040,4040,4040,0
20250228,153000,76708405,4040,4040,4040,4040,1561
20250228,152900,70401965,4045,4045,4045,4045,0
20250228,152800,70401965,4045,4045,4045,4045,0
20250228,152700,70401965,4045,4045,4045,4045,0
20250228,152600,70401965,4045,4045,4045,4045,0
20250228,152500,70401965,4045,4045,4045,4045,0
20250228,152400,70401965,4045,4045,4045,4045,0
20250228,152300,70401965,4045,4045,4045,4045,0
20250228,152200,70401965,4045,4045,4045,4045,0
20250228,152100,70401965,4045,4045,4045,4045,0
20250228,152000,70401965,4045,4045,4045,4045,0
20250228,151900,70401965,4045,4050,4050,4045,10
20250228,151800,70361480,4095,4095,4095,4095,0
20250228,151700,70361480,4095,4095,4095,4095,71
20250228,151600,70070735,4095,4095,4095,4095,124
20250228,151500,69562955,4095,4095,4095,4095,0
20250228,151400,69562955,4095,4095,4095,4095,0
20250228,151300,69562955,4095,4095,4095,4095,0
20250228,151200,69562955,4095,4095,4095,4095,5
20250228,151100,69542480,4100,4100,4100,4100,0
20250228,151000,69542480,4100,4100,4100,4100,0
20250228,150900,69542480,4100,4100,4100,4100,0
20250228,150800,69542480,4100,4100,4100,4100,0
20250228,150700,69542480,4100,4100,4100,4100,0
20250228,150600,69542480,4100,4100,4100,4100,0
20250228,150500,69542480,4100,4100,4100,4100,0
20250228,150400,69542480,4100,4100,4100,4100,0
20250228,150300,69542480,4100,4100,4100,4100,0
20250228,150200,69542480,4100,4100,4100,4100,0
20250228,150100,69542480,4100,4100,4100,4100,1
20250228,150000,69538380,4095,4095,4095,4095,0
20250228,145900,69538380,4095,4095,4095,4095,0
20250228,145800,69538380,4095,4095,4095,4095,0
20250228,145700,69538380,4095,4095,4095,4095,0
20250228,145600,69538380,4095,4095,4095,4095,0
20250228,145500,69538380,4095,4095,4095,4095,0
20250228,145400,69538380,4095,4095,4095,4095,0
20250228,145300,69538380,4095,4095,4095,4095,0
20250228,145200,69538380,4095,4095,4095,4095,0
20250228,145100,69538380,4095,4095,4095,4095,0
20250228,145000,69538380,4095,4095,4095,4095,4
20250228,144900,69522000,4095,4095,4095,4095,0
20250228,144800,69522000,4095,4095,4095,4095,0
20250228,144700,69522000,4095,4095,4095,4095,0
20250228,144600,69522000,4095,4095,4095,4095,0
20250228,144500,69522000,4095,4095,4095,4095,0
20250228,144400,69522000,4095,4095,4095,4095,1
20250228,144300,69517905,4045,4045,4045,4045,0
20250228,144200,69517905,4045,4045,4045,4045,0
20250228,144100,69517905,4045,4050,4050,4045,100
20250228,144000,69113380,4060,4060,4060,4060,1
20250228,143900,69109320,4045,4055,4055,4045,7
20250228,143800,69080970,4060,4060,4060,4060,3
20250228,143700,69068790,4060,4060,4060,4060,0
20250228,143600,69068790,4060,4060,4060,4060,0
20250228,143500,69068790,4060,4060,4060,4060,0
20250228,143400,69068790,4060,4060,4060,4060,2
20250228,143300,69060670,4100,4100,4100,4100,0
20250228,143200,69060670,4100,4100,4100,4100,0
20250228,143100,69060670,4100,4100,4100,4100,50
20250228,143000,68855670,4100,4100,4100,4100,0
20250228,142900,68855670,4100,4100,4100,4100,0
20250228,142800,68855670,4100,4100,4100,4100,0
20250228,142700,68855670,4100,4100,4100,4100,0
20250228,142600,68855670,4100,4100,4100,4100,0
20250228,142500,68855670,4100,4100,4100,4100,0
20250228,142400,68855670,4100,4100,4100,4100,0
20250228,142300,68855670,4100,4100,4100,4100,0
20250228,142200,68855670,4100,4100,4100,4100,0
20250228,142100,68855670,4100,4100,4100,4100,0
20250228,142000,68855670,4100,4100,4100,4100,0
20250228,141900,68855670,4100,4100,4100,4100,0
20250228,141800,68855670,4100,4100,4100,4100,0
20250228,141700,68855670,4100,4100,4100,4100,0
20250228,141600,68855670,4100,4100,4100,4100,0
20250228,141500,68855670,4100,4100,4100,4100,0
20250228,141400,68855670,4100,4100,4100,4100,0
20250228,141300,68855670,4100,4100,4100,4100,0
20250228,141200,68855670,4100,4100,4100,4100,0
20250228,141100,68855670,4100,4100,4100,4100,2
20250228,141000,68847470,4095,4095,4095,4095,0
20250228,140900,68847470,4095,4095,4095,4095,3
20250228,140800,68835185,4100,4100,4100,4100,3
20250228,140700,68822885,4105,4105,4105,4105,0
20250228,140600,68822885,4105,4105,4105,4105,0
20250228,140500,68822885,4105,4105,4105,4105,2
20250228,140400,68814675,4105,4105,4105,4105,0
20250228,140300,68814675,4105,4105,4105,4105,0
20250228,140200,68814675,4105,4105,4105,4105,0
20250228,140100,68814675,4105,4105,4105,4105,0
20250228,140000,68814675,4105,4105,4105,4105,0
20250228,135900,68814675,4105,4105,4105,4105,0
20250228,135800,68814675,4105,4105,4105,4105,82
20250228,135700,68478065,4105,4105,4105,4105,0
20250228,135600,68478065,4105,4110,4110,4105,2
20250228,135500,68469850,4110,4110,4110,4110,2
20250228,135400,68461630,4110,4110,4110,4110,0
20250228,135300,68461630,4110,4110,4110,4110,2
20250228,135200,68453410,4110,4110,4110,4110,2
20250228,135100,68445190,4110,4110,4110,4110,0
20250228,135000,68445190,4110,4100,4110,4100,43
20250228,134900,68268720,4100,4100,4100,4100,0
20250228,134800,68268720,4100,4100,4100,4100,0
20250228,134700,68268720,4100,4100,4100,4100,1
20250228,134600,68264620,4100,4100,4100,4100,0
20250228,134500,68264620,4100,4100,4100,4100,0
20250228,134400,68264620,4100,4100,4100,4100,0
20250228,134300,68264620,4100,4100,4100,4100,0
20250228,134200,68264620,4100,4100,4100,4100,0
20250228,134100,68264620,4100,4100,4100,4100,0
20250228,134000,68264620,4100,4100,4100,4100,1
20250228,133900,68260520,4045,4045,4045,4045,0
20250228,133800,68260520,4045,4045,4045,4045,1
20250228,133700,68256475,4040,4090,4090,4040,96
20250228,133600,67867080,4105,4105,4105,4105,0
20250228,133500,67867080,4105,4105,4105,4105,0
20250228,133400,67867080,4105,4105,4105,4105,0
20250228,133300,67867080,4105,4105,4105,4105,5
20250228,133200,67846555,4100,4100,4100,4100,0
20250228,133100,67846555,4100,4100,4100,4100,2
20250228,133000,67838355,4115,4115,4115,4115,0
20250228,132900,67838355,4115,4115,4115,4115,0
20250228,132800,67838355,4115,4115,4115,4115,1
20250228,132700,67834240,4115,4115,4115,4115,0
20250228,132600,67834240,4115,4115,4115,4115,0
20250228,132500,67834240,4115,4115,4115,4115,0
20250228,132400,67834240,4115,4115,4115,4115,0
20250228,132300,67834240,4115,4115,4115,4115,0
20250228,132200,67834240,4115,4115,4115,4115,1
20250228,132100,67830125,4075,4075,4075,4075,0
20250228,132000,67830125,4075,4080,4080,4075,274
20250228,131900,66713440,4075,4085,4085,4070,47
20250228,131800,66521830,4135,4135,4135,4135,0
20250228,131700,66521830,4135,4135,4135,4135,0
20250228,131600,66521830,4135,4135,4135,4135,0
20250228,131500,66521830,4135,4135,4135,4135,0
20250228,131400,66521830,4135,4135,4135,4135,0
20250228,131300,66521830,4135,4135,4135,4135,0
20250228,131200,66521830,4135,4135,4135,4135,0
20250228,131100,66521830,4135,4135,4135,4135,0
20250228,131000,66521830,4135,4135,4135,4135,0
20250228,130900,66521830,4135,4135,4135,4135,0
20250228,130800,66521830,4135,4135,4135,4135,0
20250228,130700,66521830,4135,4135,4135,4135,0
20250228,130600,66521830,4135,4135,4135,4100,7
20250228,130500,66492990,4135,4135,4135,4135,0
20250228,130400,66492990,4135,4135,4135,4135,0
20250228,130300,66492990,4135,4135,4135,4135,0
20250228,130200,66492990,4135,4135,4135,4135,0
20250228,130100,66492990,4135,4135,4135,4135,0
20250228,130000,66492990,4135,4135,4135,4135,0
20250228,125900,66492990,4135,4135,4135,4135,0
20250228,125800,66492990,4135,4135,4135,4135,0
20250228,125700,66492990,4135,4135,4135,4135,0
20250228,125600,66492990,4135,4135,4135,4135,0
20250228,125500,66492990,4135,4135,4135,4135,0
20250228,125400,66492990,4135,4135,4135,4135,0
20250228,125300,66492990,4135,4135,4135,4135,0
20250228,125200,66492990,4135,4135,4135,4135,0
20250228,125100,66492990,4135,4135,4135,4135,0
20250228,125000,66492990,4135,4135,4135,4135,0
20250228,124900,66492990,4135,4135,4135,4135,0
20250228,124800,66492990,4135,4135,4135,4135,0
20250228,124700,66492990,4135,4130,4135,4130,88
20250228,124600,66129180,4140,4140,4140,4140,0
20250228,124500,66129180,4140,4140,4140,4140,0
20250228,124400,66129180,4140,4140,4140,4140,211
20250228,124300,65255640,4140,4140,4140,4140,1
20250228,124200,65251500,4140,4140,4140,4140,0
20250228,124100,65251500,4140,4140,4140,4140,0
20250228,124000,65251500,4140,4140,4140,4140,1
20250228,123900,65247360,4105,4105,4105,4105,29
20250228,123800,65128315,4095,4095,4095,4095,0
20250228,123700,65128315,4095,4110,4110,4095,143
20250228,123600,64541325,4110,4110,4110,4110,0
20250228,123500,64541325,4110,4110,4110,4110,0
20250228,123400,64541325,4110,4110,4110,4110,0
20250228,123300,64541325,4110,4110,4110,4110,0
20250228,123200,64541325,4110,4110,4110,4110,0
20250228,123100,64541325,4110,4110,4110,4110,100
20250228,123000,64130325,4170,4170,4170,4170,0
20250228,122900,64130325,4170,4170,4170,4170,0
20250228,122800,64130325,4170,4170,4170,4170,1
20250228,122700,64126155,4170,4170,4170,4170,0
20250228,122600,64126155,4170,4170,4170,4170,0
20250228,122500,64126155,4170,4170,4170,4170,1
20250228,122400,64121985,4185,4185,4185,4185,0
20250228,122300,64121985,4185,4185,4185,4185,0
20250228,122200,64121985,4185,4185,4185,4185,0
20250228,122100,64121985,4185,4180,4185,4180,15
20250228,122000,64059245,4110,4110,4110,4110,0
20250228,121900,64059245,4110,4120,4120,4110,12
20250228,121800,64009915,4205,4205,4205,4205,0
20250228,121700,64009915,4205,4205,4205,4205,0
20250228,121600,64009915,4205,4205,4205,4205,0
20250228,121500,64009915,4205,4205,4205,4205,0
20250228,121400,64009915,4205,4200,4205,4095,137
20250228,121300,63435000,4205,4200,4205,4200,140
20250228,121200,62846875,4220,4010,4220,4010,4639
20250228,121100,43492765,4005,4030,4030,3905,2288
20250228,121000,34385705,4030,4030,4030,4030,0
20250228,120900,34385705,4030,4035,4035,4030,500
20250228,120800,32370665,4035,4035,4035,4035,0
20250228,120700,32370665,4035,4035,4035,4035,49
20250228,120600,32172950,4050,4040,4050,4035,499
20250228,120500,30157020,4040,4040,4040,4040,0
20250228,120400,30157020,4040,4040,4040,4040,0
20250228,120300,30157020,4040,4040,4040,4040,0
20250228,120200,30157020,4040,4040,4040,4040,0
20250228,120100,30157020,4040,4040,4040,4040,0
20250228,120000,30157020,4040,4045,4045,4040,570
20250228,115900,27854205,4050,4050,4050,4050,1
20250228,115800,27850155,4055,4055,4055,4055,1
20250228,115700,27846100,4055,4055,4055,4055,0
20250228,115600,27846100,4055,4055,4055,4055,0
20250228,115500,27846100,4055,4055,4055,4055,29
20250228,115400,27728505,4065,4065,4065,4065,0
20250228,115300,27728505,4065,4065,4065,4065,0
20250228,115200,27728505,4065,4065,4065,4065,0
20250228,115100,27728505,4065,4065,4065,4065,3
20250228,115000,27716310,4065,4065,4065,4065,0
20250228,114900,27716310,4065,4065,4065,4065,0
20250228,114800,27716310,4065,4065,4065,4065,1
20250228,114700,27712245,4065,4065,4065,4065,0
20250228,114600,27712245,4065,4065,4065,4065,1
20250228,114500,27708180,4065,4065,4065,4065,0
20250228,114400,27708180,4065,4065,4065,4065,0
20250228,114300,27708180,4065,4065,4065,4065,0
20250228,114200,27708180,4065,4065,4065,4065,0
20250228,114100,27708180,4065,4065,4065,4065,0
20250228,114000,27708180,4065,4065,4065,4065,0
20250228,113900,27708180,4065,4065,4065,4065,0
20250228,113800,27708180,4065,4065,4065,4065,0
20250228,113700,27708180,4065,4065,4065,4065,0
20250228,113600,27708180,4065,4065,4065,4065,0
20250228,113500,27708180,4065,4065,4065,4065,10
20250228,113400,27667530,4065,4065,4065,4065,0
20250228,113300,27667530,4065,4065,4065,4065,0
20250228,113200,27667530,4065,4065,4065,4065,0
20250228,113100,27667530,4065,4065,4065,4065,0
20250228,113000,27667530,4065,4065,4065,4065,0
20250228,112900,27667530,4065,4065,4065,4065,0
20250228,112800,27667530,4065,4065,4065,4065,0
20250228,112700,27667530,4065,4065,4065,4065,0
20250228,112600,27667530,4065,4065,4065,4065,0
20250228,112500,27667530,4065,4065,4065,4065,0
20250228,112400,27667530,4065,4065,4065,4065,0
20250228,112300,27667530,4065,4065,4065,4065,9
20250228,112200,27630945,4065,4065,4065,4065,1
20250228,112100,27626880,4065,4065,4065,4065,0
20250228,112000,27626880,4065,4065,4065,4065,0
20250228,111900,27626880,4065,4065,4065,4065,0
20250228,111800,27626880,4065,4065,4065,4065,0
20250228,111700,27626880,4065,4065,4065,4065,0
20250228,111600,27626880,4065,4065,4065,4065,0
20250228,111500,27626880,4065,4065,4065,4065,0
20250228,111400,27626880,4065,4065,4065,4065,0
20250228,111300,27626880,4065,4065,4065,4065,20
20250228,111200,27545580,4065,4065,4065,4065,0
20250228,111100,27545580,4065,4065,4065,4065,0
20250228,111000,27545580,4065,4065,4065,4065,0
20250228,110900,27545580,4065,4065,4065,4065,0
20250228,110800,27545580,4065,4065,4065,4065,0
20250228,110700,27545580,4065,4065,4065,4065,5
20250228,110600,27525255,4065,4065,4065,4065,1
20250228,110500,27521190,4065,4065,4065,4065,0
20250228,110400,27521190,4065,4065,4065,4065,0
20250228,110300,27521190,4065,4065,4065,4065,0
20250228,110200,27521190,4065,4070,4070,4065,100
20250228,110100,27114325,4070,4070,4070,4070,0
20250228,110000,27114325,4070,4070,4070,4070,140
20250228,105900,26544525,4080,4080,4080,4080,0
20250228,105800,26544525,4080,4080,4080,4080,0
20250228,105700,26544525,4080,4080,4080,4080,0
20250228,105600,26544525,4080,4080,4080,4080,0
20250228,105500,26544525,4080,4080,4080,4080,0
20250228,105400,26544525,4080,4080,4080,4080,0
20250228,105300,26544525,4080,4080,4080,4080,5
20250228,105200,26524125,4070,4070,4070,4070,256
20250228,105100,25482205,4080,4070,4080,4070,400
20250228,105000,23852765,4070,4065,4070,4065,256
20250228,104900,22811190,4065,4065,4065,4065,0
20250228,104800,22811190,4065,4065,4065,4065,0
20250228,104700,22811190,4065,4065,4065,4065,0
20250228,104600,22811190,4065,4060,4065,4060,2
20250228,104500,22803065,4060,4060,4060,4060,0
20250228,104400,22803065,4060,4060,4060,4060,2
20250228,104300,22794945,4060,4060,4060,4060,1
20250228,104200,22790885,4055,4050,4055,4050,3
20250228,104100,22778730,4050,4050,4050,4050,0
20250228,104000,22778730,4050,4050,4050,4050,1
20250228,103900,22774680,4040,4040,4040,4040,10
20250228,103800,22734280,4040,4040,4040,4040,0
20250228,103700,22734280,4040,4040,4040,4040,0
20250228,103600,22734280,4040,4040,4040,4040,0
20250228,103500,22734280,4040,4040,4040,4040,0
20250228,103400,22734280,4040,4040,4040,4040,0
20250228,103300,22734280,4040,4040,4040,4040,0
20250228,103200,22734280,4040,4040,4040,4040,0
20250228,103100,22734280,4040,4040,4040,4040,27
20250228,103000,22625200,4055,4055,4055,4055,0
20250228,102900,22625200,4055,4055,4055,4055,0
20250228,102800,22625200,4055,4055,4055,4055,2
20250228,102700,22617090,4055,4055,4055,4055,0
20250228,102600,22617090,4055,4055,4055,4055,2
20250228,102500,22608980,4055,4055,4055,4055,12
20250228,102400,22560320,4055,4055,4055,4055,0
20250228,102300,22560320,4055,4055,4055,4055,0
20250228,102200,22560320,4055,4055,4055,4055,0
20250228,102100,22560320,4055,4055,4055,4055,0
20250228,102000,22560320,4055,4055,4055,4055,0
20250228,101900,22560320,4055,4055,4055,4055,0
20250228,101800,22560320,4055,4055,4055,4055,17
20250228,101700,22491385,4030,4060,4060,4030,2712
20250228,101600,11524610,4060,4060,4060,4060,256
20250228,101500,10485250,4045,4040,4045,4040,140
20250228,101400,9919150,4040,4040,4040,4040,0
20250228,101300,9919150,4040,4040,4040,4040,400
20250228,101200,8303150,4040,4040,4040,4040,0
20250228,101100,8303150,4040,4040,4040,4040,0
20250228,101000,8303150,4040,4040,4040,4040,0
20250228,100900,8303150,4040,4045,4045,4040,40
20250228,100800,8141540,4040,4040,4040,4040,0
20250228,100700,8141540,4040,4040,4040,4040,0
20250228,100600,8141540,4040,4040,4040,4040,0
20250228,100500,8141540,4040,4040,4040,4040,0
20250228,100400,8141540,4040,4040,4040,4040,0
20250228,100300,8141540,4040,4040,4040,4040,0
20250228,100200,8141540,4040,4040,4040,4040,0
20250228,100100,8141540,4040,4040,4040,4040,0
20250228,100000,8141540,4040,4040,4040,4040,56
20250228,095900,7915300,4035,4045,4045,4035,52
20250228,095800,7705185,4045,4055,4055,4045,450
20250228,095700,5882620,4060,4060,4060,4060,0
20250228,095600,5882620,4060,4065,4065,4060,147
20250228,095500,5285795,4075,4075,4075,4075,47
20250228,095400,5094270,4075,4075,4075,4075,0
20250228,095300,5094270,4075,4075,4075,4075,0
20250228,095200,5094270,4075,4075,4075,4075,0
20250228,095100,5094270,4075,4075,4075,4075,0
20250228,095000,5094270,4075,4075,4075,4075,0
20250228,094900,5094270,4075,4075,4075,4075,0
20250228,094800,5094270,4075,4075,4075,4075,0
20250228,094700,5094270,4075,4075,4075,4075,267
20250228,094600,4006245,4075,4075,4075,4075,256
20250228,094500,2963045,4060,4060,4060,4060,0
20250228,094400,2963045,4060,4060,4060,4060,0
20250228,094300,2963045,4060,4060,4060,4060,0
20250228,094200,2963045,4060,4060,4060,4060,0
20250228,094100,2963045,4060,4060,4060,4060,0
20250228,094000,2963045,4060,4060,4060,4060,0
20250228,093900,2963045,4060,4060,4060,4060,0
20250228,093800,2963045,4060,4060,4060,4060,0
20250228,093700,2963045,4060,4060,4060,4060,2
20250228,093600,2954925,4060,4060,4060,4060,3
20250228,093500,2942745,4060,4060,4060,4060,0
20250228,093400,2942745,4060,4060,4060,4060,1
20250228,093300,2938685,4065,4065,4065,4065,0
20250228,093200,2938685,4065,4065,4065,4065,0
20250228,093100,2938685,4065,4065,4065,4065,0
20250228,093000,2938685,4065,4065,4065,4065,0
20250228,092900,2938685,4065,4060,4065,4060,3
20250228,092800,2926500,4060,4060,4060,4060,48
20250228,092700,2731620,4050,4055,4055,4050,167
20250228,092600,2054710,4060,4060,4060,4060,0
20250228,092500,2054710,4060,4065,4065,4060,266
20250228,092400,974730,4075,4075,4075,4075,0
20250228,092300,974730,4075,4075,4075,4075,0
20250228,092200,974730,4075,4075,4075,4075,0
20250228,092100,974730,4075,4075,4075,4075,2
20250228,092000,966580,4055,4055,4055,4055,0
20250228,091900,966580,4055,4055,4055,4055,0
20250228,091800,966580,4055,4055,4055,4055,0
20250228,091700,966580,4055,4055,4055,4055,0
20250228,091600,966580,4055,4055,4055,4055,0
20250228,091500,966580,4055,4055,4055,4055,0
20250228,091400,966580,4055,4075,4075,4055,17
20250228,091300,897570,4075,4075,4075,4075,6
20250228,091200,873120,4080,4080,4080,4080,0
20250228,091100,873120,4080,4080,4080,4080,0
20250228,091000,873120,4080,4080,4080,4080,1
20250228,090900,869040,4080,4080,4080,4080,24
20250228,090800,771120,4080,4080,4080,4080,0
20250228,090700,771120,4080,4080,4080,4080,0
20250228,090600,771120,4080,4080,4080,4080,0
20250228,090500,771120,4080,4080,4080,4080,112
20250228,090400,314160,4080,4080,4080,4080,0
20250228,090300,314160,4080,4080,4080,4080,20
20250228,090200,232560,4080,4080,4080,4080,43
20250228,090100,57120,4080,4080,4080,4080,0
20250228,090000,57120,4080,4080,4080,4080,14