KissMeData/036670/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192200,105610490,6290,6290,6290,6290,383
20250228,192100,105610490,6290,6290,6290,6290,0
20250228,192000,105610490,6290,6290,6290,6290,0
20250228,191900,105610490,6290,6290,6290,6290,0
20250228,191800,105610490,6290,6290,6290,6290,0
20250228,191700,105610490,6290,6290,6290,6290,0
20250228,191600,105610490,6290,6290,6290,6290,0
20250228,191500,105610490,6290,6290,6290,6290,0
20250228,191400,105610490,6290,6290,6290,6290,0
20250228,191300,105610490,6290,6290,6290,6290,0
20250228,191200,105610490,6290,6290,6290,6290,0
20250228,191100,105610490,6290,6290,6290,6290,0
20250228,191000,105610490,6290,6290,6290,6290,0
20250228,190900,105610490,6290,6290,6290,6290,0
20250228,190800,105610490,6290,6290,6290,6290,0
20250228,190700,105610490,6290,6290,6290,6290,0
20250228,190600,105610490,6290,6290,6290,6290,0
20250228,190500,105610490,6290,6290,6290,6290,0
20250228,190400,105610490,6290,6290,6290,6290,0
20250228,190300,105610490,6290,6290,6290,6290,0
20250228,190200,105610490,6290,6290,6290,6290,0
20250228,190100,105610490,6290,6290,6290,6290,0
20250228,190000,105610490,6290,6290,6290,6290,0
20250228,185900,105610490,6290,6290,6290,6290,0
20250228,185800,105610490,6290,6290,6290,6290,0
20250228,185700,105610490,6290,6290,6290,6290,0
20250228,185600,105610490,6290,6290,6290,6290,0
20250228,185500,105610490,6290,6290,6290,6290,0
20250228,185400,105610490,6290,6290,6290,6290,0
20250228,185300,105610490,6290,6290,6290,6290,0
20250228,185200,105610490,6290,6290,6290,6290,383
20250228,185100,105610490,6290,6290,6290,6290,0
20250228,185000,105610490,6290,6290,6290,6290,0
20250228,184900,105610490,6290,6290,6290,6290,0
20250228,184800,105610490,6290,6290,6290,6290,0
20250228,184700,105610490,6290,6290,6290,6290,0
20250228,184600,105610490,6290,6290,6290,6290,0
20250228,184500,105610490,6290,6290,6290,6290,0
20250228,184400,105610490,6290,6290,6290,6290,0
20250228,184300,105610490,6290,6290,6290,6290,0
20250228,184200,105610490,6290,6290,6290,6290,0
20250228,184100,105610490,6290,6290,6290,6290,0
20250228,184000,105610490,6290,6290,6290,6290,0
20250228,183900,105610490,6290,6290,6290,6290,0
20250228,183800,105610490,6290,6290,6290,6290,0
20250228,183700,105610490,6290,6290,6290,6290,0
20250228,183600,105610490,6290,6290,6290,6290,0
20250228,183500,105610490,6290,6290,6290,6290,0
20250228,183400,105610490,6290,6290,6290,6290,0
20250228,183300,105610490,6290,6290,6290,6290,0
20250228,183200,105610490,6290,6290,6290,6290,0
20250228,183100,105610490,6290,6290,6290,6290,0
20250228,183000,105610490,6290,6290,6290,6290,0
20250228,182900,105610490,6290,6290,6290,6290,0
20250228,182800,105610490,6290,6290,6290,6290,0
20250228,182700,105610490,6290,6290,6290,6290,0
20250228,182600,105610490,6290,6290,6290,6290,0
20250228,182500,105610490,6290,6290,6290,6290,0
20250228,182400,105610490,6290,6290,6290,6290,0
20250228,182300,105610490,6290,6290,6290,6290,0
20250228,182200,105610490,6290,6290,6290,6290,383
20250228,182100,105610490,6290,6290,6290,6290,0
20250228,182000,105610490,6290,6290,6290,6290,0
20250228,181900,105610490,6290,6290,6290,6290,0
20250228,181800,105610490,6290,6290,6290,6290,0
20250228,181700,105610490,6290,6290,6290,6290,0
20250228,181600,105610490,6290,6290,6290,6290,0
20250228,181500,105610490,6290,6290,6290,6290,0
20250228,181400,105610490,6290,6290,6290,6290,0
20250228,181300,105610490,6290,6290,6290,6290,0
20250228,181200,105610490,6290,6290,6290,6290,0
20250228,181100,105610490,6290,6290,6290,6290,0
20250228,181000,105610490,6290,6290,6290,6290,0
20250228,180900,105610490,6290,6290,6290,6290,0
20250228,180800,105610490,6290,6290,6290,6290,0
20250228,180700,105610490,6290,6290,6290,6290,0
20250228,180600,105610490,6290,6290,6290,6290,0
20250228,180500,105610490,6290,6290,6290,6290,0
20250228,180400,105610490,6290,6290,6290,6290,0
20250228,180300,105610490,6290,6290,6290,6290,0
20250228,180200,105610490,6290,6290,6290,6290,0
20250228,180100,105610490,6290,6290,6290,6290,0
20250228,180000,105610490,6290,6290,6290,6290,0
20250228,175900,105610490,6290,6290,6290,6290,0
20250228,175800,105610490,6290,6290,6290,6290,0
20250228,175700,105610490,6290,6290,6290,6290,0
20250228,175600,105610490,6290,6290,6290,6290,0
20250228,175500,105610490,6290,6290,6290,6290,0
20250228,175400,105610490,6290,6290,6290,6290,0
20250228,175300,105610490,6290,6290,6290,6290,0
20250228,175200,105610490,6290,6290,6290,6290,383
20250228,175100,105610490,6290,6290,6290,6290,0
20250228,175000,105610490,6290,6290,6290,6290,0
20250228,174900,105610490,6290,6290,6290,6290,0
20250228,174800,105610490,6290,6290,6290,6290,0
20250228,174700,105610490,6290,6290,6290,6290,0
20250228,174600,105610490,6290,6290,6290,6290,0
20250228,174500,105610490,6290,6290,6290,6290,0
20250228,174400,105610490,6290,6290,6290,6290,0
20250228,174300,105610490,6290,6290,6290,6290,0
20250228,174200,105610490,6290,6290,6290,6290,0
20250228,174100,105610490,6290,6290,6290,6290,0
20250228,174000,105610490,6290,6290,6290,6290,0
20250228,173900,105610490,6290,6290,6290,6290,0
20250228,173800,105610490,6290,6290,6290,6290,0
20250228,173700,105610490,6290,6290,6290,6290,0
20250228,173600,105610490,6290,6290,6290,6290,0
20250228,173500,105610490,6290,6290,6290,6290,0
20250228,173400,105610490,6290,6290,6290,6290,0
20250228,173300,105610490,6290,6290,6290,6290,0
20250228,173200,105610490,6290,6290,6290,6290,0
20250228,173100,105610490,6290,6290,6290,6290,0
20250228,173000,105610490,6290,6290,6290,6290,0
20250228,172900,105610490,6290,6290,6290,6290,0
20250228,172800,105610490,6290,6290,6290,6290,0
20250228,172700,105610490,6290,6290,6290,6290,0
20250228,172600,105610490,6290,6290,6290,6290,0
20250228,172500,105610490,6290,6290,6290,6290,0
20250228,172400,105610490,6290,6290,6290,6290,0
20250228,172300,105610490,6290,6290,6290,6290,0
20250228,172200,105610490,6290,6290,6290,6290,383
20250228,172100,105610490,6290,6290,6290,6290,0
20250228,172000,105610490,6290,6290,6290,6290,0
20250228,171900,105610490,6290,6290,6290,6290,0
20250228,171800,105610490,6290,6290,6290,6290,0
20250228,171700,105610490,6290,6290,6290,6290,0
20250228,171600,105610490,6290,6290,6290,6290,0
20250228,171500,105610490,6290,6290,6290,6290,0
20250228,171400,105610490,6290,6290,6290,6290,0
20250228,171300,105610490,6290,6290,6290,6290,0
20250228,171200,105610490,6290,6290,6290,6290,0
20250228,171100,105610490,6290,6290,6290,6290,0
20250228,171000,105610490,6290,6290,6290,6290,0
20250228,170900,105610490,6290,6290,6290,6290,0
20250228,170800,105610490,6290,6290,6290,6290,0
20250228,170700,105610490,6290,6290,6290,6290,0
20250228,170600,105610490,6290,6290,6290,6290,0
20250228,170500,105610490,6290,6290,6290,6290,0
20250228,170400,105610490,6290,6290,6290,6290,0
20250228,170300,105610490,6290,6290,6290,6290,0
20250228,170200,105610490,6290,6290,6290,6290,0
20250228,170100,105610490,6290,6290,6290,6290,0
20250228,170000,105610490,6290,6290,6290,6290,0
20250228,165900,105610490,6290,6290,6290,6290,0
20250228,165800,105610490,6290,6290,6290,6290,0
20250228,165700,105610490,6290,6290,6290,6290,0
20250228,165600,105610490,6290,6290,6290,6290,0
20250228,165500,105610490,6290,6290,6290,6290,0
20250228,165400,105610490,6290,6290,6290,6290,0
20250228,165300,105610490,6290,6290,6290,6290,0
20250228,165200,105610490,6290,6290,6290,6290,383
20250228,165100,105610490,6290,6290,6290,6290,0
20250228,165000,105610490,6290,6290,6290,6290,0
20250228,164900,105610490,6290,6290,6290,6290,0
20250228,164800,105610490,6290,6290,6290,6290,0
20250228,164700,105610490,6290,6290,6290,6290,0
20250228,164600,105610490,6290,6290,6290,6290,0
20250228,164500,105610490,6290,6290,6290,6290,0
20250228,164400,105610490,6290,6290,6290,6290,0
20250228,164300,105610490,6290,6290,6290,6290,0
20250228,164200,105610490,6290,6290,6290,6290,0
20250228,164100,105610490,6290,6290,6290,6290,0
20250228,164000,105610490,6290,6290,6290,6290,0
20250228,163900,105610490,6290,6290,6290,6290,0
20250228,163800,105610490,6290,6290,6290,6290,0
20250228,163700,105610490,6290,6290,6290,6290,0
20250228,163600,105610490,6290,6290,6290,6290,0
20250228,163500,105610490,6290,6290,6290,6290,0
20250228,163400,105610490,6290,6290,6290,6290,0
20250228,163300,105610490,6290,6290,6290,6290,0
20250228,163200,105610490,6290,6290,6290,6290,0
20250228,163100,105610490,6290,6290,6290,6290,0
20250228,163000,105610490,6290,6290,6290,6290,0
20250228,162900,105610490,6290,6290,6290,6290,0
20250228,162800,105610490,6290,6290,6290,6290,0
20250228,162700,105610490,6290,6290,6290,6290,0
20250228,162600,105610490,6290,6290,6290,6290,0
20250228,162500,105610490,6290,6290,6290,6290,0
20250228,162400,105610490,6290,6290,6290,6290,0
20250228,162300,105610490,6290,6290,6290,6290,0
20250228,162200,105610490,6290,6290,6290,6290,383
20250228,162100,105610490,6290,6290,6290,6290,0
20250228,162000,105610490,6290,6290,6290,6290,0
20250228,161900,105610490,6290,6290,6290,6290,0
20250228,161800,105610490,6290,6290,6290,6290,0
20250228,161700,105610490,6290,6290,6290,6290,0
20250228,161600,105610490,6290,6290,6290,6290,0
20250228,161500,105610490,6290,6290,6290,6290,0
20250228,161400,105610490,6290,6290,6290,6290,0
20250228,161300,105610490,6290,6290,6290,6290,0
20250228,161200,105610490,6290,6290,6290,6290,0
20250228,161100,105610490,6290,6290,6290,6290,0
20250228,161000,105610490,6290,6290,6290,6290,0
20250228,160900,105610490,6290,6290,6290,6290,0
20250228,160800,105610490,6290,6290,6290,6290,0
20250228,160700,105610490,6290,6290,6290,6290,0
20250228,160600,105610490,6290,6290,6290,6290,0
20250228,160500,105610490,6290,6290,6290,6290,0
20250228,160400,105610490,6290,6290,6290,6290,0
20250228,160300,105610490,6290,6290,6290,6290,0
20250228,160200,105610490,6290,6290,6290,6290,0
20250228,160100,105610490,6290,6290,6290,6290,0
20250228,160000,105610490,6290,6290,6290,6290,0
20250228,155900,105610490,6290,6290,6290,6290,0
20250228,155800,105610490,6290,6290,6290,6290,0
20250228,155700,105610490,6290,6290,6290,6290,0
20250228,155600,105610490,6290,6290,6290,6290,0
20250228,155500,105610490,6290,6290,6290,6290,0
20250228,155400,105610490,6290,6290,6290,6290,0
20250228,155300,105610490,6290,6290,6290,6290,0
20250228,155200,105610490,6290,6290,6290,6290,383
20250228,155100,105610490,6290,6290,6290,6290,0
20250228,155000,105610490,6290,6290,6290,6290,0
20250228,154900,105610490,6290,6290,6290,6290,0
20250228,154800,105610490,6290,6290,6290,6290,0
20250228,154700,105610490,6290,6290,6290,6290,0
20250228,154600,105610490,6290,6290,6290,6290,0
20250228,154500,105610490,6290,6290,6290,6290,0
20250228,154400,105610490,6290,6290,6290,6290,0
20250228,154300,105610490,6290,6290,6290,6290,0
20250228,154200,105610490,6290,6290,6290,6290,0
20250228,154100,105610490,6290,6290,6290,6290,0
20250228,154000,105610490,6290,6290,6290,6290,0
20250228,153900,105610490,6290,6290,6290,6290,0
20250228,153800,105610490,6290,6290,6290,6290,0
20250228,153700,105610490,6290,6290,6290,6290,0
20250228,153600,105610490,6290,6290,6290,6290,0
20250228,153500,105610490,6290,6290,6290,6290,0
20250228,153400,105610490,6290,6290,6290,6290,0
20250228,153300,105610490,6290,6290,6290,6290,0
20250228,153200,105610490,6290,6290,6290,6290,0
20250228,153100,105610490,6290,6290,6290,6290,0
20250228,153000,105610490,6290,6290,6290,6290,383
20250228,152900,103201420,6240,6240,6240,6240,0
20250228,152800,103201420,6240,6240,6240,6240,0
20250228,152700,103201420,6240,6240,6240,6240,0
20250228,152600,103201420,6240,6240,6240,6240,0
20250228,152500,103201420,6240,6240,6240,6240,0
20250228,152400,103201420,6240,6240,6240,6240,0
20250228,152300,103201420,6240,6240,6240,6240,0
20250228,152200,103201420,6240,6240,6240,6240,0
20250228,152100,103201420,6240,6240,6240,6240,0
20250228,152000,103201420,6240,6240,6240,6240,0
20250228,151900,103201420,6240,6240,6290,6240,21
20250228,151800,103070330,6300,6260,6300,6240,294
20250228,151700,101228660,6260,6260,6260,6260,0
20250228,151600,101228660,6260,6260,6260,6260,0
20250228,151500,101228660,6260,6260,6260,6260,0
20250228,151400,101228660,6260,6260,6260,6260,0
20250228,151300,101228660,6260,6250,6260,6250,44
20250228,151200,100953640,6250,6250,6250,6250,0
20250228,151100,100953640,6250,6250,6250,6250,0
20250228,151000,100953640,6250,6250,6250,6250,0
20250228,150900,100953640,6250,6250,6250,6250,0
20250228,150800,100953640,6250,6250,6250,6250,0
20250228,150700,100953640,6250,6240,6250,6240,400
20250228,150600,98454470,6220,6230,6230,6220,705
20250228,150500,94063870,6230,6230,6230,6230,0
20250228,150400,94063870,6230,6240,6240,6230,151
20250228,150300,93122420,6270,6270,6270,6270,0
20250228,150200,93122420,6270,6270,6270,6270,0
20250228,150100,93122420,6270,6270,6270,6270,0
20250228,150000,93122420,6270,6270,6270,6270,0
20250228,145900,93122420,6270,6270,6270,6270,0
20250228,145800,93122420,6270,6260,6270,6240,544
20250228,145700,89717830,6260,6260,6260,6260,0
20250228,145600,89717830,6260,6260,6260,6260,0
20250228,145500,89717830,6260,6260,6260,6260,0
20250228,145400,89717830,6260,6260,6260,6260,0
20250228,145300,89717830,6260,6260,6260,6260,0
20250228,145200,89717830,6260,6260,6260,6260,0
20250228,145100,89717830,6260,6260,6260,6260,1
20250228,145000,89711570,6240,6240,6240,6240,0
20250228,144900,89711570,6240,6240,6240,6240,45
20250228,144800,89430770,6260,6260,6260,6260,0
20250228,144700,89430770,6260,6260,6260,6260,0
20250228,144600,89430770,6260,6260,6260,6260,0
20250228,144500,89430770,6260,6260,6260,6260,0
20250228,144400,89430770,6260,6260,6260,6260,0
20250228,144300,89430770,6260,6260,6260,6260,0
20250228,144200,89430770,6260,6260,6260,6260,0
20250228,144100,89430770,6260,6260,6260,6260,0
20250228,144000,89430770,6260,6260,6260,6260,0
20250228,143900,89430770,6260,6260,6260,6260,0
20250228,143800,89430770,6260,6260,6260,6260,0
20250228,143700,89430770,6260,6260,6260,6260,0
20250228,143600,89430770,6260,6260,6260,6260,0
20250228,143500,89430770,6260,6260,6260,6260,0
20250228,143400,89430770,6260,6260,6260,6260,10
20250228,143300,89368170,6270,6270,6270,6270,0
20250228,143200,89368170,6270,6270,6270,6270,0
20250228,143100,89368170,6270,6270,6270,6270,0
20250228,143000,89368170,6270,6270,6270,6270,0
20250228,142900,89368170,6270,6270,6270,6270,0
20250228,142800,89368170,6270,6270,6270,6270,0
20250228,142700,89368170,6270,6270,6270,6270,0
20250228,142600,89368170,6270,6270,6270,6270,0
20250228,142500,89368170,6270,6220,6270,6220,163
20250228,142400,88352840,6220,6220,6220,6220,0
20250228,142300,88352840,6220,6230,6230,6220,258
20250228,142200,86747500,6270,6270,6270,6270,0
20250228,142100,86747500,6270,6270,6270,6270,0
20250228,142000,86747500,6270,6270,6270,6270,0
20250228,141900,86747500,6270,6270,6270,6270,0
20250228,141800,86747500,6270,6270,6270,6270,0
20250228,141700,86747500,6270,6230,6270,6230,79
20250228,141600,86255290,6270,6270,6270,6270,0
20250228,141500,86255290,6270,6270,6270,6270,0
20250228,141400,86255290,6270,6270,6270,6270,0
20250228,141300,86255290,6270,6270,6270,6270,0
20250228,141200,86255290,6270,6270,6270,6270,0
20250228,141100,86255290,6270,6270,6270,6270,0
20250228,141000,86255290,6270,6270,6270,6270,0
20250228,140900,86255290,6270,6230,6270,6230,60
20250228,140800,85881450,6230,6240,6240,6230,941
20250228,140700,80018520,6260,6260,6260,6260,0
20250228,140600,80018520,6260,6260,6260,6260,0
20250228,140500,80018520,6260,6260,6260,6260,50
20250228,140400,79705520,6290,6290,6290,6290,0
20250228,140300,79705520,6290,6290,6290,6290,0
20250228,140200,79705520,6290,6260,6290,6230,354
20250228,140100,77490020,6240,6240,6240,6240,263
20250228,140000,75848900,6240,6240,6240,6240,0
20250228,135900,75848900,6240,6240,6240,6240,1
20250228,135800,75842660,6270,6270,6270,6270,0
20250228,135700,75842660,6270,6270,6270,6270,1
20250228,135600,75836390,6270,6270,6270,6270,0
20250228,135500,75836390,6270,6260,6270,6260,9
20250228,135400,75780040,6240,6240,6240,6240,0
20250228,135300,75780040,6240,6260,6260,6240,62
20250228,135200,75392900,6260,6260,6260,6260,0
20250228,135100,75392900,6260,6260,6260,6260,0
20250228,135000,75392900,6260,6260,6260,6260,0
20250228,134900,75392900,6260,6260,6260,6260,50
20250228,134800,75079900,6260,6260,6260,6260,50
20250228,134700,74766900,6260,6260,6260,6260,0
20250228,134600,74766900,6260,6260,6260,6260,0
20250228,134500,74766900,6260,6260,6260,6260,0
20250228,134400,74766900,6260,6260,6260,6260,0
20250228,134300,74766900,6260,6260,6260,6260,0
20250228,134200,74766900,6260,6260,6260,6260,0
20250228,134100,74766900,6260,6260,6260,6260,1
20250228,134000,74760640,6240,6240,6240,6240,0
20250228,133900,74760640,6240,6260,6260,6240,264
20250228,133800,73111260,6260,6260,6260,6260,0
20250228,133700,73111260,6260,6260,6260,6260,0
20250228,133600,73111260,6260,6260,6260,6260,0
20250228,133500,73111260,6260,6260,6260,6260,0
20250228,133400,73111260,6260,6260,6260,6260,2
20250228,133300,73098740,6270,6270,6270,6270,0
20250228,133200,73098740,6270,6270,6270,6270,0
20250228,133100,73098740,6270,6270,6270,6270,0
20250228,133000,73098740,6270,6270,6270,6270,0
20250228,132900,73098740,6270,6270,6270,6270,0
20250228,132800,73098740,6270,6270,6270,6270,0
20250228,132700,73098740,6270,6270,6270,6270,1
20250228,132600,73092470,6270,6270,6270,6270,0
20250228,132500,73092470,6270,6250,6270,6250,2
20250228,132400,73079950,6250,6250,6250,6250,0
20250228,132300,73079950,6250,6250,6250,6250,0
20250228,132200,73079950,6250,6250,6250,6250,0
20250228,132100,73079950,6250,6250,6250,6250,0
20250228,132000,73079950,6250,6250,6250,6250,0
20250228,131900,73079950,6250,6250,6250,6250,5
20250228,131800,73048700,6270,6270,6270,6270,0
20250228,131700,73048700,6270,6270,6270,6270,1
20250228,131600,73042430,6250,6250,6250,6250,200
20250228,131500,71792430,6270,6270,6270,6270,0
20250228,131400,71792430,6270,6270,6270,6270,1
20250228,131300,71786160,6250,6250,6250,6250,0
20250228,131200,71786160,6250,6250,6250,6250,0
20250228,131100,71786160,6250,6250,6250,6250,0
20250228,131000,71786160,6250,6250,6250,6250,21
20250228,130900,71654910,6270,6270,6270,6270,0
20250228,130800,71654910,6270,6270,6270,6270,0
20250228,130700,71654910,6270,6270,6270,6270,0
20250228,130600,71654910,6270,6270,6270,6270,0
20250228,130500,71654910,6270,6270,6270,6270,0
20250228,130400,71654910,6270,6270,6270,6270,0
20250228,130300,71654910,6270,6270,6270,6270,0
20250228,130200,71654910,6270,6270,6270,6270,0
20250228,130100,71654910,6270,6270,6270,6270,0
20250228,130000,71654910,6270,6270,6270,6270,0
20250228,125900,71654910,6270,6270,6270,6270,0
20250228,125800,71654910,6270,6270,6270,6270,0
20250228,125700,71654910,6270,6270,6270,6270,1
20250228,125600,71648640,6250,6250,6250,6250,0
20250228,125500,71648640,6250,6250,6250,6250,5
20250228,125400,71617390,6280,6280,6280,6280,0
20250228,125300,71617390,6280,6280,6280,6280,0
20250228,125200,71617390,6280,6280,6280,6280,0
20250228,125100,71617390,6280,6280,6280,6280,0
20250228,125000,71617390,6280,6280,6280,6280,0
20250228,124900,71617390,6280,6280,6280,6280,0
20250228,124800,71617390,6280,6280,6280,6280,0
20250228,124700,71617390,6280,6280,6280,6280,0
20250228,124600,71617390,6280,6280,6280,6280,0
20250228,124500,71617390,6280,6280,6280,6280,0
20250228,124400,71617390,6280,6280,6280,6280,0
20250228,124300,71617390,6280,6270,6280,6270,3
20250228,124200,71598570,6240,6240,6240,6240,0
20250228,124100,71598570,6240,6240,6240,6240,0
20250228,124000,71598570,6240,6250,6250,6240,500
20250228,123900,68476570,6280,6280,6280,6280,0
20250228,123800,68476570,6280,6280,6280,6280,0
20250228,123700,68476570,6280,6270,6280,6270,3
20250228,123600,68457750,6240,6240,6240,6240,100
20250228,123500,67833750,6250,6250,6250,6250,235
20250228,123400,66365000,6280,6280,6280,6280,0
20250228,123300,66365000,6280,6280,6280,6280,0
20250228,123200,66365000,6280,6280,6280,6280,0
20250228,123100,66365000,6280,6280,6280,6280,0
20250228,123000,66365000,6280,6280,6280,6280,0
20250228,122900,66365000,6280,6280,6280,6280,0
20250228,122800,66365000,6280,6280,6290,6270,5
20250228,122700,66333610,6240,6240,6240,6240,0
20250228,122600,66333610,6240,6240,6240,6240,0
20250228,122500,66333610,6240,6240,6240,6240,0
20250228,122400,66333610,6240,6240,6240,6240,100
20250228,122300,65709610,6240,6240,6240,6240,11
20250228,122200,65640970,6290,6290,6290,6290,0
20250228,122100,65640970,6290,6290,6290,6290,0
20250228,122000,65640970,6290,6290,6290,6290,0
20250228,121900,65640970,6290,6250,6290,6240,57
20250228,121800,65285150,6250,6250,6250,6250,0
20250228,121700,65285150,6250,6250,6250,6250,0
20250228,121600,65285150,6250,6250,6250,6250,0
20250228,121500,65285150,6250,6250,6250,6250,3
20250228,121400,65266400,6250,6250,6250,6250,0
20250228,121300,65266400,6250,6250,6250,6250,0
20250228,121200,65266400,6250,6250,6250,6250,0
20250228,121100,65266400,6250,6250,6250,6250,0
20250228,121000,65266400,6250,6250,6250,6250,0
20250228,120900,65266400,6250,6250,6250,6250,0
20250228,120800,65266400,6250,6250,6250,6250,0
20250228,120700,65266400,6250,6250,6250,6250,0
20250228,120600,65266400,6250,6250,6250,6250,0
20250228,120500,65266400,6250,6250,6250,6250,270
20250228,120400,63578900,6280,6280,6280,6280,0
20250228,120300,63578900,6280,6280,6280,6280,0
20250228,120200,63578900,6280,6280,6280,6280,399
20250228,120100,61073180,6280,6280,6280,6280,0
20250228,120000,61073180,6280,6280,6280,6280,0
20250228,115900,61073180,6280,6280,6280,6280,398
20250228,115800,58573740,6290,6290,6290,6290,0
20250228,115700,58573740,6290,6290,6290,6290,0
20250228,115600,58573740,6290,6290,6290,6290,0
20250228,115500,58573740,6290,6290,6290,6290,0
20250228,115400,58573740,6290,6290,6290,6290,0
20250228,115300,58573740,6290,6290,6290,6290,0
20250228,115200,58573740,6290,6290,6290,6290,1
20250228,115100,58567450,6290,6250,6290,6250,20
20250228,115000,58442160,6290,6290,6290,6290,0
20250228,114900,58442160,6290,6290,6290,6290,0
20250228,114800,58442160,6290,6290,6290,6290,0
20250228,114700,58442160,6290,6290,6290,6290,0
20250228,114600,58442160,6290,6290,6290,6290,0
20250228,114500,58442160,6290,6290,6290,6290,0
20250228,114400,58442160,6290,6290,6290,6290,0
20250228,114300,58442160,6290,6290,6290,6290,0
20250228,114200,58442160,6290,6290,6290,6290,0
20250228,114100,58442160,6290,6290,6290,6290,0
20250228,114000,58442160,6290,6290,6290,6290,0
20250228,113900,58442160,6290,6290,6290,6290,2
20250228,113800,58429580,6250,6250,6250,6250,0
20250228,113700,58429580,6250,6250,6250,6250,0
20250228,113600,58429580,6250,6250,6250,6250,0
20250228,113500,58429580,6250,6250,6250,6250,0
20250228,113400,58429580,6250,6250,6250,6250,200
20250228,113300,57179580,6250,6270,6270,6250,1700
20250228,113200,46546600,6310,6310,6310,6310,0
20250228,113100,46546600,6310,6310,6310,6310,0
20250228,113000,46546600,6310,6310,6310,6310,6
20250228,112900,46508740,6310,6310,6310,6310,0
20250228,112800,46508740,6310,6310,6310,6310,1
20250228,112700,46502430,6260,6260,6260,6260,0
20250228,112600,46502430,6260,6260,6260,6260,400
20250228,112500,43998430,6260,6270,6270,6260,60
20250228,112400,43622820,6270,6270,6270,6270,0
20250228,112300,43622820,6270,6270,6270,6270,0
20250228,112200,43622820,6270,6270,6270,6270,0
20250228,112100,43622820,6270,6270,6270,6270,0
20250228,112000,43622820,6270,6290,6290,6270,1600
20250228,111900,33577130,6320,6320,6320,6320,0
20250228,111800,33577130,6320,6320,6320,6320,0
20250228,111700,33577130,6320,6320,6320,6320,0
20250228,111600,33577130,6320,6320,6320,6320,1
20250228,111500,33570810,6290,6290,6290,6290,0
20250228,111400,33570810,6290,6320,6320,6290,41
20250228,111300,33312890,6330,6330,6330,6330,0
20250228,111200,33312890,6330,6330,6330,6330,0
20250228,111100,33312890,6330,6330,6330,6330,1
20250228,111000,33306560,6320,6320,6320,6320,0
20250228,110900,33306560,6320,6320,6320,6320,0
20250228,110800,33306560,6320,6320,6320,6320,100
20250228,110700,32674560,6320,6320,6320,6320,0
20250228,110600,32674560,6320,6320,6320,6320,200
20250228,110500,31410560,6330,6330,6330,6330,0
20250228,110400,31410560,6330,6300,6330,6300,201
20250228,110300,30144230,6330,6330,6330,6330,0
20250228,110200,30144230,6330,6330,6330,6330,7
20250228,110100,30099920,6310,6310,6310,6310,0
20250228,110000,30099920,6310,6310,6310,6310,0
20250228,105900,30099920,6310,6310,6310,6310,0
20250228,105800,30099920,6310,6310,6310,6310,0
20250228,105700,30099920,6310,6310,6310,6310,66
20250228,105600,29683460,6300,6300,6300,6300,0
20250228,105500,29683460,6300,6300,6300,6300,2
20250228,105400,29670860,6300,6300,6300,6300,0
20250228,105300,29670860,6300,6300,6300,6300,0
20250228,105200,29670860,6300,6300,6300,6300,0
20250228,105100,29670860,6300,6310,6310,6300,4
20250228,105000,29645650,6320,6320,6320,6320,0
20250228,104900,29645650,6320,6320,6320,6320,0
20250228,104800,29645650,6320,6320,6320,6320,0
20250228,104700,29645650,6320,6320,6320,6320,1
20250228,104600,29639330,6310,6310,6310,6310,0
20250228,104500,29639330,6310,6310,6310,6310,0
20250228,104400,29639330,6310,6310,6310,6310,0
20250228,104300,29639330,6310,6310,6310,6310,0
20250228,104200,29639330,6310,6310,6310,6310,0
20250228,104100,29639330,6310,6310,6310,6310,0
20250228,104000,29639330,6310,6320,6320,6310,15
20250228,103900,29544610,6300,6300,6300,6300,1
20250228,103800,29538310,6280,6280,6280,6280,0
20250228,103700,29538310,6280,6280,6280,6280,0
20250228,103600,29538310,6280,6280,6280,6280,0
20250228,103500,29538310,6280,6300,6300,6280,678
20250228,103400,25273260,6300,6300,6300,6300,0
20250228,103300,25273260,6300,6300,6300,6300,0
20250228,103200,25273260,6300,6300,6300,6300,0
20250228,103100,25273260,6300,6300,6300,6300,0
20250228,103000,25273260,6300,6300,6300,6300,0
20250228,102900,25273260,6300,6300,6300,6300,0
20250228,102800,25273260,6300,6300,6300,6300,0
20250228,102700,25273260,6300,6300,6300,6300,0
20250228,102600,25273260,6300,6300,6300,6300,0
20250228,102500,25273260,6300,6300,6300,6300,0
20250228,102400,25273260,6300,6300,6300,6300,1
20250228,102300,25266960,6300,6300,6300,6300,0
20250228,102200,25266960,6300,6300,6300,6300,0
20250228,102100,25266960,6300,6300,6300,6300,0
20250228,102000,25266960,6300,6300,6300,6300,0
20250228,101900,25266960,6300,6300,6300,6300,0
20250228,101800,25266960,6300,6300,6300,6300,0
20250228,101700,25266960,6300,6300,6300,6300,41
20250228,101600,25008660,6340,6340,6340,6340,0
20250228,101500,25008660,6340,6340,6340,6340,0
20250228,101400,25008660,6340,6340,6340,6340,0
20250228,101300,25008660,6340,6340,6340,6340,0
20250228,101200,25008660,6340,6340,6340,6340,0
20250228,101100,25008660,6340,6340,6340,6340,0
20250228,101000,25008660,6340,6340,6340,6340,15
20250228,100900,24913560,6340,6340,6340,6340,0
20250228,100800,24913560,6340,6340,6340,6340,0
20250228,100700,24913560,6340,6340,6340,6340,0
20250228,100600,24913560,6340,6340,6340,6340,0
20250228,100500,24913560,6340,6340,6340,6340,0
20250228,100400,24913560,6340,6340,6340,6340,0
20250228,100300,24913560,6340,6300,6340,6300,385
20250228,100200,22488020,6330,6330,6330,6330,114
20250228,100100,21766400,6330,6330,6330,6330,6
20250228,100000,21728420,6280,6280,6280,6280,0
20250228,095900,21728420,6280,6290,6290,6280,610
20250228,095800,17897460,6290,6300,6300,6290,50
20250228,095700,17582910,6290,6300,6300,6290,676
20250228,095600,13324620,6310,6330,6330,6310,340
20250228,095500,11178110,6330,6330,6330,6330,0
20250228,095400,11178110,6330,6330,6330,6330,18
20250228,095300,11064170,6360,6360,6360,6360,1
20250228,095200,11057810,6330,6330,6330,6330,8
20250228,095100,11007170,6380,6380,6380,6380,0
20250228,095000,11007170,6380,6380,6380,6380,0
20250228,094900,11007170,6380,6380,6380,6380,0
20250228,094800,11007170,6380,6380,6380,6380,0
20250228,094700,11007170,6380,6380,6380,6380,0
20250228,094600,11007170,6380,6380,6380,6380,10
20250228,094500,10943370,6400,6400,6400,6400,0
20250228,094400,10943370,6400,6400,6400,6400,0
20250228,094300,10943370,6400,6400,6400,6400,0
20250228,094200,10943370,6400,6400,6400,6400,0
20250228,094100,10943370,6400,6400,6400,6400,0
20250228,094000,10943370,6400,6400,6400,6400,0
20250228,093900,10943370,6400,6400,6400,6400,0
20250228,093800,10943370,6400,6400,6400,6400,0
20250228,093700,10943370,6400,6400,6400,6400,0
20250228,093600,10943370,6400,6400,6400,6400,0
20250228,093500,10943370,6400,6400,6400,6400,0
20250228,093400,10943370,6400,6400,6400,6400,0
20250228,093300,10943370,6400,6400,6400,6400,0
20250228,093200,10943370,6400,6380,6400,6380,123
20250228,093100,10156400,6330,6330,6330,6330,0
20250228,093000,10156400,6330,6350,6390,6330,22
20250228,092900,10016980,6320,6350,6350,6320,75
20250228,092800,9542690,6400,6400,6400,6400,0
20250228,092700,9542690,6400,6370,6400,6370,9
20250228,092600,9485310,6370,6370,6370,6370,6
20250228,092500,9447090,6310,6350,6350,6310,1000
20250228,092400,3130630,6360,6360,6360,6360,0
20250228,092300,3130630,6360,6360,6360,6360,1
20250228,092200,3124270,6360,6360,6360,6360,1
20250228,092100,3117910,6350,6350,6350,6350,0
20250228,092000,3117910,6350,6350,6350,6350,0
20250228,091900,3117910,6350,6350,6350,6350,0
20250228,091800,3117910,6350,6350,6350,6350,114
20250228,091700,2394010,6360,6360,6360,6360,0
20250228,091600,2394010,6360,6360,6360,6360,0
20250228,091500,2394010,6360,6360,6360,6360,0
20250228,091400,2394010,6360,6360,6360,6360,0
20250228,091300,2394010,6360,6360,6360,6360,1
20250228,091200,2387650,6350,6350,6350,6350,0
20250228,091100,2387650,6350,6350,6350,6350,0
20250228,091000,2387650,6350,6350,6350,6350,0
20250228,090900,2387650,6350,6350,6350,6350,0
20250228,090800,2387650,6350,6360,6360,6350,244
20250228,090700,838220,6360,6360,6360,6360,1
20250228,090600,831860,6350,6350,6350,6350,20
20250228,090500,704860,6350,6350,6350,6350,0
20250228,090400,704860,6350,6350,6350,6350,0
20250228,090300,704860,6350,6350,6350,6350,0
20250228,090200,704860,6350,6350,6350,6350,95
20250228,090100,101610,6360,6360,6360,6360,1
20250228,090000,95250,6350,6350,6350,6350,15