KissMeData/001550/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183500,208931530,10560,10560,10560,10560,517
20250228,183400,208931530,10560,10560,10560,10560,0
20250228,183300,208931530,10560,10560,10560,10560,0
20250228,183200,208931530,10560,10560,10560,10560,0
20250228,183100,208931530,10560,10560,10560,10560,0
20250228,183000,208931530,10560,10560,10560,10560,0
20250228,182900,208931530,10560,10560,10560,10560,0
20250228,182800,208931530,10560,10560,10560,10560,0
20250228,182700,208931530,10560,10560,10560,10560,0
20250228,182600,208931530,10560,10560,10560,10560,0
20250228,182500,208931530,10560,10560,10560,10560,0
20250228,182400,208931530,10560,10560,10560,10560,0
20250228,182300,208931530,10560,10560,10560,10560,0
20250228,182200,208931530,10560,10560,10560,10560,0
20250228,182100,208931530,10560,10560,10560,10560,0
20250228,182000,208931530,10560,10560,10560,10560,0
20250228,181900,208931530,10560,10560,10560,10560,0
20250228,181800,208931530,10560,10560,10560,10560,0
20250228,181700,208931530,10560,10560,10560,10560,0
20250228,181600,208931530,10560,10560,10560,10560,0
20250228,181500,208931530,10560,10560,10560,10560,0
20250228,181400,208931530,10560,10560,10560,10560,0
20250228,181300,208931530,10560,10560,10560,10560,0
20250228,181200,208931530,10560,10560,10560,10560,0
20250228,181100,208931530,10560,10560,10560,10560,0
20250228,181000,208931530,10560,10560,10560,10560,0
20250228,180900,208931530,10560,10560,10560,10560,0
20250228,180800,208931530,10560,10560,10560,10560,0
20250228,180700,208931530,10560,10560,10560,10560,0
20250228,180600,208931530,10560,10560,10560,10560,0
20250228,180500,208931530,10560,10560,10560,10560,517
20250228,180400,208931530,10560,10560,10560,10560,0
20250228,180300,208931530,10560,10560,10560,10560,0
20250228,180200,208931530,10560,10560,10560,10560,0
20250228,180100,208931530,10560,10560,10560,10560,0
20250228,180000,208931530,10560,10560,10560,10560,0
20250228,175900,208931530,10560,10560,10560,10560,0
20250228,175800,208931530,10560,10560,10560,10560,0
20250228,175700,208931530,10560,10560,10560,10560,0
20250228,175600,208931530,10560,10560,10560,10560,0
20250228,175500,208931530,10560,10560,10560,10560,0
20250228,175400,208931530,10560,10560,10560,10560,0
20250228,175300,208931530,10560,10560,10560,10560,0
20250228,175200,208931530,10560,10560,10560,10560,0
20250228,175100,208931530,10560,10560,10560,10560,0
20250228,175000,208931530,10560,10560,10560,10560,0
20250228,174900,208931530,10560,10560,10560,10560,0
20250228,174800,208931530,10560,10560,10560,10560,0
20250228,174700,208931530,10560,10560,10560,10560,0
20250228,174600,208931530,10560,10560,10560,10560,0
20250228,174500,208931530,10560,10560,10560,10560,0
20250228,174400,208931530,10560,10560,10560,10560,0
20250228,174300,208931530,10560,10560,10560,10560,0
20250228,174200,208931530,10560,10560,10560,10560,0
20250228,174100,208931530,10560,10560,10560,10560,0
20250228,174000,208931530,10560,10560,10560,10560,0
20250228,173900,208931530,10560,10560,10560,10560,0
20250228,173800,208931530,10560,10560,10560,10560,0
20250228,173700,208931530,10560,10560,10560,10560,0
20250228,173600,208931530,10560,10560,10560,10560,0
20250228,173500,208931530,10560,10560,10560,10560,517
20250228,173400,208931530,10560,10560,10560,10560,0
20250228,173300,208931530,10560,10560,10560,10560,0
20250228,173200,208931530,10560,10560,10560,10560,0
20250228,173100,208931530,10560,10560,10560,10560,0
20250228,173000,208931530,10560,10560,10560,10560,0
20250228,172900,208931530,10560,10560,10560,10560,0
20250228,172800,208931530,10560,10560,10560,10560,0
20250228,172700,208931530,10560,10560,10560,10560,0
20250228,172600,208931530,10560,10560,10560,10560,0
20250228,172500,208931530,10560,10560,10560,10560,0
20250228,172400,208931530,10560,10560,10560,10560,0
20250228,172300,208931530,10560,10560,10560,10560,0
20250228,172200,208931530,10560,10560,10560,10560,0
20250228,172100,208931530,10560,10560,10560,10560,0
20250228,172000,208931530,10560,10560,10560,10560,0
20250228,171900,208931530,10560,10560,10560,10560,0
20250228,171800,208931530,10560,10560,10560,10560,0
20250228,171700,208931530,10560,10560,10560,10560,0
20250228,171600,208931530,10560,10560,10560,10560,0
20250228,171500,208931530,10560,10560,10560,10560,0
20250228,171400,208931530,10560,10560,10560,10560,0
20250228,171300,208931530,10560,10560,10560,10560,0
20250228,171200,208931530,10560,10560,10560,10560,0
20250228,171100,208931530,10560,10560,10560,10560,0
20250228,171000,208931530,10560,10560,10560,10560,0
20250228,170900,208931530,10560,10560,10560,10560,0
20250228,170800,208931530,10560,10560,10560,10560,0
20250228,170700,208931530,10560,10560,10560,10560,0
20250228,170600,208931530,10560,10560,10560,10560,0
20250228,170500,208931530,10560,10560,10560,10560,517
20250228,170400,208931530,10560,10560,10560,10560,0
20250228,170300,208931530,10560,10560,10560,10560,0
20250228,170200,208931530,10560,10560,10560,10560,0
20250228,170100,208931530,10560,10560,10560,10560,0
20250228,170000,208931530,10560,10560,10560,10560,0
20250228,165900,208931530,10560,10560,10560,10560,0
20250228,165800,208931530,10560,10560,10560,10560,0
20250228,165700,208931530,10560,10560,10560,10560,0
20250228,165600,208931530,10560,10560,10560,10560,0
20250228,165500,208931530,10560,10560,10560,10560,0
20250228,165400,208931530,10560,10560,10560,10560,0
20250228,165300,208931530,10560,10560,10560,10560,0
20250228,165200,208931530,10560,10560,10560,10560,0
20250228,165100,208931530,10560,10560,10560,10560,0
20250228,165000,208931530,10560,10560,10560,10560,0
20250228,164900,208931530,10560,10560,10560,10560,0
20250228,164800,208931530,10560,10560,10560,10560,0
20250228,164700,208931530,10560,10560,10560,10560,0
20250228,164600,208931530,10560,10560,10560,10560,0
20250228,164500,208931530,10560,10560,10560,10560,0
20250228,164400,208931530,10560,10560,10560,10560,0
20250228,164300,208931530,10560,10560,10560,10560,0
20250228,164200,208931530,10560,10560,10560,10560,0
20250228,164100,208931530,10560,10560,10560,10560,0
20250228,164000,208931530,10560,10560,10560,10560,0
20250228,163900,208931530,10560,10560,10560,10560,0
20250228,163800,208931530,10560,10560,10560,10560,0
20250228,163700,208931530,10560,10560,10560,10560,0
20250228,163600,208931530,10560,10560,10560,10560,0
20250228,163500,208931530,10560,10560,10560,10560,517
20250228,163400,208931530,10560,10560,10560,10560,0
20250228,163300,208931530,10560,10560,10560,10560,0
20250228,163200,208931530,10560,10560,10560,10560,0
20250228,163100,208931530,10560,10560,10560,10560,0
20250228,163000,208931530,10560,10560,10560,10560,0
20250228,162900,208931530,10560,10560,10560,10560,0
20250228,162800,208931530,10560,10560,10560,10560,0
20250228,162700,208931530,10560,10560,10560,10560,0
20250228,162600,208931530,10560,10560,10560,10560,0
20250228,162500,208931530,10560,10560,10560,10560,0
20250228,162400,208931530,10560,10560,10560,10560,0
20250228,162300,208931530,10560,10560,10560,10560,0
20250228,162200,208931530,10560,10560,10560,10560,0
20250228,162100,208931530,10560,10560,10560,10560,0
20250228,162000,208931530,10560,10560,10560,10560,0
20250228,161900,208931530,10560,10560,10560,10560,0
20250228,161800,208931530,10560,10560,10560,10560,0
20250228,161700,208931530,10560,10560,10560,10560,0
20250228,161600,208931530,10560,10560,10560,10560,0
20250228,161500,208931530,10560,10560,10560,10560,0
20250228,161400,208931530,10560,10560,10560,10560,0
20250228,161300,208931530,10560,10560,10560,10560,0
20250228,161200,208931530,10560,10560,10560,10560,0
20250228,161100,208931530,10560,10560,10560,10560,0
20250228,161000,208931530,10560,10560,10560,10560,0
20250228,160900,208931530,10560,10560,10560,10560,0
20250228,160800,208931530,10560,10560,10560,10560,0
20250228,160700,208931530,10560,10560,10560,10560,0
20250228,160600,208931530,10560,10560,10560,10560,0
20250228,160500,208931530,10560,10560,10560,10560,517
20250228,160400,208931530,10560,10560,10560,10560,0
20250228,160300,208931530,10560,10560,10560,10560,0
20250228,160200,208931530,10560,10560,10560,10560,0
20250228,160100,208931530,10560,10560,10560,10560,0
20250228,160000,208931530,10560,10560,10560,10560,0
20250228,155900,208931530,10560,10560,10560,10560,0
20250228,155800,208931530,10560,10560,10560,10560,0
20250228,155700,208931530,10560,10560,10560,10560,0
20250228,155600,208931530,10560,10560,10560,10560,0
20250228,155500,208931530,10560,10560,10560,10560,0
20250228,155400,208931530,10560,10560,10560,10560,0
20250228,155300,208931530,10560,10560,10560,10560,0
20250228,155200,208931530,10560,10560,10560,10560,0
20250228,155100,208931530,10560,10560,10560,10560,0
20250228,155000,208931530,10560,10560,10560,10560,0
20250228,154900,208931530,10560,10560,10560,10560,0
20250228,154800,208931530,10560,10560,10560,10560,0
20250228,154700,208931530,10560,10560,10560,10560,0
20250228,154600,208931530,10560,10560,10560,10560,0
20250228,154500,208931530,10560,10560,10560,10560,0
20250228,154400,208931530,10560,10560,10560,10560,0
20250228,154300,208931530,10560,10560,10560,10560,0
20250228,154200,208931530,10560,10560,10560,10560,0
20250228,154100,208931530,10560,10560,10560,10560,0
20250228,154000,208931530,10560,10560,10560,10560,0
20250228,153900,208931530,10560,10560,10560,10560,0
20250228,153800,208931530,10560,10560,10560,10560,0
20250228,153700,208931530,10560,10560,10560,10560,0
20250228,153600,208931530,10560,10560,10560,10560,0
20250228,153500,208931530,10560,10560,10560,10560,517
20250228,153400,208931530,10560,10560,10560,10560,0
20250228,153300,208931530,10560,10560,10560,10560,0
20250228,153200,208931530,10560,10560,10560,10560,0
20250228,153100,208931530,10560,10560,10560,10560,0
20250228,153000,208931530,10560,10560,10560,10560,517
20250228,152900,203472010,10560,10560,10560,10560,0
20250228,152800,203472010,10560,10560,10560,10560,0
20250228,152700,203472010,10560,10560,10560,10560,0
20250228,152600,203472010,10560,10560,10560,10560,0
20250228,152500,203472010,10560,10560,10560,10560,0
20250228,152400,203472010,10560,10560,10560,10560,0
20250228,152300,203472010,10560,10560,10560,10560,0
20250228,152200,203472010,10560,10560,10560,10560,0
20250228,152100,203472010,10560,10560,10560,10560,0
20250228,152000,203472010,10560,10560,10560,10560,0
20250228,151900,203472010,10560,10600,10600,10560,10
20250228,151800,203366050,10560,10560,10560,10560,0
20250228,151700,203366050,10560,10560,10560,10560,0
20250228,151600,203366050,10560,10560,10560,10560,0
20250228,151500,203366050,10560,10560,10560,10560,0
20250228,151400,203366050,10560,10580,10580,10560,1569
20250228,151300,186784220,10580,10600,10600,10580,130
20250228,151200,185406600,10620,10620,10620,10620,3
20250228,151100,185374740,10600,10600,10600,10600,0
20250228,151000,185374740,10600,10600,10600,10600,0
20250228,150900,185374740,10600,10600,10600,10600,0
20250228,150800,185374740,10600,10600,10600,10600,0
20250228,150700,185374740,10600,10600,10600,10600,0
20250228,150600,185374740,10600,10600,10600,10600,69
20250228,150500,184643340,10610,10610,10610,10610,0
20250228,150400,184643340,10610,10610,10610,10610,7
20250228,150300,184569070,10610,10610,10610,10610,0
20250228,150200,184569070,10610,10610,10610,10610,0
20250228,150100,184569070,10610,10610,10610,10610,0
20250228,150000,184569070,10610,10610,10610,10610,6
20250228,145900,184505410,10600,10600,10600,10600,151
20250228,145800,182904810,10600,10600,10600,10600,25
20250228,145700,182639810,10600,10590,10600,10580,20
20250228,145600,182428070,10590,10590,10590,10590,10
20250228,145500,182322170,10570,10570,10570,10570,0
20250228,145400,182322170,10570,10570,10570,10570,0
20250228,145300,182322170,10570,10570,10570,10570,0
20250228,145200,182322170,10570,10570,10570,10570,0
20250228,145100,182322170,10570,10570,10570,10570,0
20250228,145000,182322170,10570,10570,10570,10570,0
20250228,144900,182322170,10570,10570,10570,10570,0
20250228,144800,182322170,10570,10570,10570,10570,0
20250228,144700,182322170,10570,10570,10570,10570,0
20250228,144600,182322170,10570,10570,10570,10570,0
20250228,144500,182322170,10570,10570,10570,10570,0
20250228,144400,182322170,10570,10570,10570,10570,305
20250228,144300,179098320,10570,10590,10590,10570,147
20250228,144200,177544400,10580,10580,10580,10580,5
20250228,144100,177491500,10580,10580,10580,10580,0
20250228,144000,177491500,10580,10570,10580,10570,5
20250228,143900,177438640,10580,10580,10580,10580,9
20250228,143800,177343420,10580,10580,10580,10580,0
20250228,143700,177343420,10580,10580,10580,10580,15
20250228,143600,177184720,10610,10610,10610,10610,0
20250228,143500,177184720,10610,10610,10610,10610,0
20250228,143400,177184720,10610,10610,10610,10610,0
20250228,143300,177184720,10610,10610,10610,10610,0
20250228,143200,177184720,10610,10610,10610,10610,0
20250228,143100,177184720,10610,10610,10610,10610,0
20250228,143000,177184720,10610,10610,10610,10610,21
20250228,142900,176961910,10620,10620,10620,10620,0
20250228,142800,176961910,10620,10620,10620,10620,1
20250228,142700,176951290,10630,10630,10630,10630,1
20250228,142600,176940660,10630,10630,10630,10630,0
20250228,142500,176940660,10630,10630,10630,10630,4
20250228,142400,176898140,10580,10640,10640,10580,125
20250228,142300,175569610,10640,10640,10640,10640,12
20250228,142200,175441930,10580,10580,10580,10580,0
20250228,142100,175441930,10580,10630,10630,10580,519
20250228,142000,169927910,10630,10630,10630,10630,0
20250228,141900,169927910,10630,10630,10630,10630,0
20250228,141800,169927910,10630,10630,10630,10630,0
20250228,141700,169927910,10630,10630,10630,10630,0
20250228,141600,169927910,10630,10630,10630,10630,0
20250228,141500,169927910,10630,10630,10630,10630,0
20250228,141400,169927910,10630,10630,10630,10630,0
20250228,141300,169927910,10630,10630,10630,10630,0
20250228,141200,169927910,10630,10610,10630,10610,100
20250228,141100,168864990,10610,10610,10610,10610,0
20250228,141000,168864990,10610,10610,10610,10610,0
20250228,140900,168864990,10610,10610,10610,10610,0
20250228,140800,168864990,10610,10610,10610,10610,0
20250228,140700,168864990,10610,10610,10610,10610,1
20250228,140600,168854380,10570,10570,10570,10570,0
20250228,140500,168854380,10570,10570,10570,10570,0
20250228,140400,168854380,10570,10570,10570,10570,86
20250228,140300,167945360,10570,10570,10570,10570,3
20250228,140200,167913650,10570,10570,10570,10570,1
20250228,140100,167903080,10570,10600,10600,10570,153
20250228,140000,166285780,10570,10570,10570,10570,0
20250228,135900,166285780,10570,10570,10570,10570,0
20250228,135800,166285780,10570,10570,10570,10570,0
20250228,135700,166285780,10570,10570,10570,10570,0
20250228,135600,166285780,10570,10570,10570,10570,0
20250228,135500,166285780,10570,10570,10570,10570,0
20250228,135400,166285780,10570,10570,10570,10570,0
20250228,135300,166285780,10570,10570,10570,10570,0
20250228,135200,166285780,10570,10570,10570,10570,0
20250228,135100,166285780,10570,10570,10570,10570,0
20250228,135000,166285780,10570,10630,10630,10570,455
20250228,134900,161461480,10630,10630,10630,10630,0
20250228,134800,161461480,10630,10630,10630,10630,0
20250228,134700,161461480,10630,10630,10630,10630,200
20250228,134600,159335480,10640,10640,10640,10640,0
20250228,134500,159335480,10640,10640,10640,10640,38
20250228,134400,158931160,10630,10630,10630,10630,0
20250228,134300,158931160,10630,10630,10630,10630,0
20250228,134200,158931160,10630,10630,10630,10630,0
20250228,134100,158931160,10630,10630,10630,10630,0
20250228,134000,158931160,10630,10630,10630,10630,0
20250228,133900,158931160,10630,10630,10630,10630,0
20250228,133800,158931160,10630,10630,10630,10630,0
20250228,133700,158931160,10630,10630,10630,10630,0
20250228,133600,158931160,10630,10630,10630,10630,0
20250228,133500,158931160,10630,10630,10630,10630,0
20250228,133400,158931160,10630,10630,10630,10630,0
20250228,133300,158931160,10630,10630,10630,10630,6
20250228,133200,158867380,10630,10630,10630,10630,0
20250228,133100,158867380,10630,10630,10630,10630,0
20250228,133000,158867380,10630,10630,10630,10630,0
20250228,132900,158867380,10630,10630,10630,10630,0
20250228,132800,158867380,10630,10630,10630,10630,0
20250228,132700,158867380,10630,10630,10630,10630,7
20250228,132600,158792970,10640,10640,10640,10640,49
20250228,132500,158271610,10630,10630,10630,10630,0
20250228,132400,158271610,10630,10630,10630,10630,0
20250228,132300,158271610,10630,10630,10630,10630,0
20250228,132200,158271610,10630,10630,10630,10630,0
20250228,132100,158271610,10630,10630,10630,10630,42
20250228,132000,157825150,10630,10610,10630,10610,7
20250228,131900,157750820,10600,10600,10600,10600,0
20250228,131800,157750820,10600,10600,10600,10600,0
20250228,131700,157750820,10600,10600,10600,10600,66
20250228,131600,157051220,10600,10600,10600,10600,0
20250228,131500,157051220,10600,10600,10600,10600,1
20250228,131400,157040620,10550,10560,10560,10550,50
20250228,131300,156512970,10550,10550,10550,10550,0
20250228,131200,156512970,10550,10550,10550,10550,0
20250228,131100,156512970,10550,10550,10550,10550,5
20250228,131000,156460220,10550,10550,10550,10550,120
20250228,130900,155194220,10600,10590,10600,10550,443
20250228,130800,150518300,10600,10600,10600,10600,3
20250228,130700,150486500,10590,10580,10590,10580,2
20250228,130600,150465330,10550,10550,10550,10550,0
20250228,130500,150465330,10550,10650,10650,10550,1027
20250228,130400,139563540,10640,10660,10660,10640,1253
20250228,130300,126215450,10670,10670,10670,10670,0
20250228,130200,126215450,10670,10670,10670,10670,35
20250228,130100,125842000,10670,10690,10690,10670,733
20250228,130000,118013060,10690,10690,10690,10690,0
20250228,125900,118013060,10690,10690,10690,10690,0
20250228,125800,118013060,10690,10690,10690,10690,0
20250228,125700,118013060,10690,10690,10690,10690,0
20250228,125600,118013060,10690,10710,10710,10690,579
20250228,125500,111817460,10720,10720,10720,10720,0
20250228,125400,111817460,10720,10720,10720,10720,0
20250228,125300,111817460,10720,10720,10720,10720,0
20250228,125200,111817460,10720,10720,10720,10720,0
20250228,125100,111817460,10720,10720,10720,10720,0
20250228,125000,111817460,10720,10720,10720,10720,0
20250228,124900,111817460,10720,10720,10720,10720,0
20250228,124800,111817460,10720,10720,10720,10720,0
20250228,124700,111817460,10720,10720,10720,10720,0
20250228,124600,111817460,10720,10720,10720,10720,0
20250228,124500,111817460,10720,10720,10720,10720,0
20250228,124400,111817460,10720,10720,10720,10720,0
20250228,124300,111817460,10720,10720,10720,10720,0
20250228,124200,111817460,10720,10720,10720,10720,0
20250228,124100,111817460,10720,10720,10720,10720,0
20250228,124000,111817460,10720,10720,10720,10720,0
20250228,123900,111817460,10720,10720,10720,10720,0
20250228,123800,111817460,10720,10720,10720,10720,0
20250228,123700,111817460,10720,10720,10720,10720,0
20250228,123600,111817460,10720,10720,10720,10720,0
20250228,123500,111817460,10720,10720,10720,10720,0
20250228,123400,111817460,10720,10720,10720,10720,0
20250228,123300,111817460,10720,10720,10720,10720,0
20250228,123200,111817460,10720,10720,10720,10720,0
20250228,123100,111817460,10720,10720,10720,10720,61
20250228,123000,111163540,10720,10720,10720,10720,0
20250228,122900,111163540,10720,10720,10720,10720,0
20250228,122800,111163540,10720,10720,10720,10720,0
20250228,122700,111163540,10720,10720,10720,10720,0
20250228,122600,111163540,10720,10720,10720,10720,0
20250228,122500,111163540,10720,10720,10720,10720,810
20250228,122400,102480340,10720,10720,10720,10720,0
20250228,122300,102480340,10720,10720,10720,10720,135
20250228,122200,101033140,10720,10720,10720,10720,0
20250228,122100,101033140,10720,10720,10720,10720,0
20250228,122000,101033140,10720,10720,10720,10720,55
20250228,121900,100443540,10750,10750,10750,10750,5
20250228,121800,100389790,10750,10750,10750,10750,0
20250228,121700,100389790,10750,10750,10750,10750,450
20250228,121600,95552290,10750,10750,10750,10750,0
20250228,121500,95552290,10750,10750,10750,10750,0
20250228,121400,95552290,10750,10750,10750,10750,0
20250228,121300,95552290,10750,10750,10750,10750,0
20250228,121200,95552290,10750,10750,10750,10750,0
20250228,121100,95552290,10750,10750,10750,10750,0
20250228,121000,95552290,10750,10750,10750,10750,0
20250228,120900,95552290,10750,10750,10750,10750,0
20250228,120800,95552290,10750,10730,10750,10700,1659
20250228,120700,77780730,10730,10730,10730,10730,0
20250228,120600,77780730,10730,10730,10730,10730,0
20250228,120500,77780730,10730,10730,10730,10730,22
20250228,120400,77544670,10730,10750,10750,10730,1021
20250228,120300,66570820,10750,10750,10750,10750,0
20250228,120200,66570820,10750,10750,10750,10750,0
20250228,120100,66570820,10750,10750,10750,10750,0
20250228,120000,66570820,10750,10750,10750,10750,0
20250228,115900,66570820,10750,10750,10750,10750,102
20250228,115800,65474320,10750,10750,10750,10750,0
20250228,115700,65474320,10750,10750,10750,10750,0
20250228,115600,65474320,10750,10750,10750,10750,0
20250228,115500,65474320,10750,10750,10750,10750,1
20250228,115400,65463570,10730,10730,10730,10730,0
20250228,115300,65463570,10730,10730,10730,10730,0
20250228,115200,65463570,10730,10730,10730,10730,0
20250228,115100,65463570,10730,10730,10730,10730,0
20250228,115000,65463570,10730,10730,10730,10730,0
20250228,114900,65463570,10730,10730,10730,10730,0
20250228,114800,65463570,10730,10730,10730,10730,43
20250228,114700,65002180,10730,10730,10730,10730,100
20250228,114600,63929180,10720,10720,10720,10720,12
20250228,114500,63800540,10730,10730,10730,10730,0
20250228,114400,63800540,10730,10730,10730,10730,0
20250228,114300,63800540,10730,10730,10730,10730,15
20250228,114200,63639590,10730,10730,10730,10730,5
20250228,114100,63585940,10730,10730,10730,10730,291
20250228,114000,60463510,10730,10740,10740,10730,180
20250228,113900,58530710,10750,10750,10750,10750,33
20250228,113800,58175960,10750,10750,10750,10750,0
20250228,113700,58175960,10750,10750,10750,10750,0
20250228,113600,58175960,10750,10750,10750,10750,0
20250228,113500,58175960,10750,10750,10750,10750,0
20250228,113400,58175960,10750,10750,10750,10750,68
20250228,113300,57444960,10750,10750,10750,10750,0
20250228,113200,57444960,10750,10750,10750,10750,0
20250228,113100,57444960,10750,10750,10750,10750,834
20250228,113000,48479460,10750,10750,10750,10750,0
20250228,112900,48479460,10750,10750,10750,10750,0
20250228,112800,48479460,10750,10750,10750,10750,0
20250228,112700,48479460,10750,10750,10750,10750,0
20250228,112600,48479460,10750,10750,10750,10750,0
20250228,112500,48479460,10750,10750,10750,10750,0
20250228,112400,48479460,10750,10750,10750,10750,12
20250228,112300,48350460,10750,10750,10750,10750,0
20250228,112200,48350460,10750,10750,10750,10750,0
20250228,112100,48350460,10750,10750,10750,10750,9
20250228,112000,48253710,10750,10750,10750,10750,0
20250228,111900,48253710,10750,10750,10750,10750,0
20250228,111800,48253710,10750,10750,10750,10750,0
20250228,111700,48253710,10750,10750,10750,10750,0
20250228,111600,48253710,10750,10750,10750,10750,0
20250228,111500,48253710,10750,10760,10760,10750,200
20250228,111400,46103350,10760,10760,10760,10760,160
20250228,111300,44381750,10760,10760,10760,10760,0
20250228,111200,44381750,10760,10760,10760,10760,0
20250228,111100,44381750,10760,10760,10760,10760,0
20250228,111000,44381750,10760,10760,10760,10760,0
20250228,110900,44381750,10760,10760,10760,10760,0
20250228,110800,44381750,10760,10760,10760,10760,0
20250228,110700,44381750,10760,10760,10760,10760,5
20250228,110600,44327950,10760,10760,10760,10760,0
20250228,110500,44327950,10760,10760,10760,10760,0
20250228,110400,44327950,10760,10760,10760,10760,9
20250228,110300,44231110,10800,10800,10800,10800,0
20250228,110200,44231110,10800,10800,10800,10800,0
20250228,110100,44231110,10800,10800,10800,10800,0
20250228,110000,44231110,10800,10800,10800,10800,0
20250228,105900,44231110,10800,10800,10800,10800,0
20250228,105800,44231110,10800,10800,10800,10800,0
20250228,105700,44231110,10800,10800,10800,10800,0
20250228,105600,44231110,10800,10800,10800,10800,2
20250228,105500,44209510,10800,10800,10800,10800,100
20250228,105400,43129510,10760,10760,10760,10760,0
20250228,105300,43129510,10760,10760,10760,10760,0
20250228,105200,43129510,10760,10760,10760,10760,0
20250228,105100,43129510,10760,10760,10760,10760,0
20250228,105000,43129510,10760,10760,10760,10760,0
20250228,104900,43129510,10760,10760,10760,10760,0
20250228,104800,43129510,10760,10760,10760,10760,0
20250228,104700,43129510,10760,10760,10760,10760,32
20250228,104600,42785190,10800,10800,10800,10800,0
20250228,104500,42785190,10800,10800,10800,10800,0
20250228,104400,42785190,10800,10800,10800,10800,0
20250228,104300,42785190,10800,10800,10800,10800,0
20250228,104200,42785190,10800,10800,10800,10800,0
20250228,104100,42785190,10800,10800,10800,10800,0
20250228,104000,42785190,10800,10800,10800,10800,0
20250228,103900,42785190,10800,10800,10800,10800,0
20250228,103800,42785190,10800,10800,10800,10800,1
20250228,103700,42774390,10830,10830,10830,10830,0
20250228,103600,42774390,10830,10830,10830,10830,0
20250228,103500,42774390,10830,10830,10830,10830,0
20250228,103400,42774390,10830,10830,10830,10830,0
20250228,103300,42774390,10830,10830,10830,10830,0
20250228,103200,42774390,10830,10830,10830,10830,0
20250228,103100,42774390,10830,10830,10830,10830,0
20250228,103000,42774390,10830,10830,10830,10830,2
20250228,102900,42752730,10760,10760,10760,10760,0
20250228,102800,42752730,10760,10760,10760,10760,0
20250228,102700,42752730,10760,10760,10760,10760,0
20250228,102600,42752730,10760,10760,10760,10760,0
20250228,102500,42752730,10760,10760,10760,10760,50
20250228,102400,42214730,10750,10750,10750,10750,0
20250228,102300,42214730,10750,10750,10750,10750,26
20250228,102200,41935230,10750,10750,10750,10750,16
20250228,102100,41763230,10750,10750,10750,10750,29
20250228,102000,41451480,10760,10760,10760,10760,91
20250228,101900,40472320,10790,10790,10790,10790,0
20250228,101800,40472320,10790,10790,10790,10790,2
20250228,101700,40450740,10790,10790,10790,10790,10
20250228,101600,40342840,10750,10750,10750,10750,1
20250228,101500,40332090,10750,10750,10750,10750,147
20250228,101400,38751840,10760,10760,10760,10760,173
20250228,101300,36890360,10790,10790,10790,10790,0
20250228,101200,36890360,10790,10790,10790,10790,3
20250228,101100,36857990,10790,10790,10790,10790,1
20250228,101000,36847200,10790,10790,10790,10750,1455
20250228,100900,21176310,10780,10780,10780,10780,38
20250228,100800,20766670,10790,10790,10790,10790,0
20250228,100700,20766670,10790,10790,10790,10790,14
20250228,100600,20615610,10790,10790,10790,10790,239
20250228,100500,18036800,10790,10790,10790,10790,0
20250228,100400,18036800,10790,10790,10790,10790,0
20250228,100300,18036800,10790,10790,10790,10790,0
20250228,100200,18036800,10790,10790,10790,10790,0
20250228,100100,18036800,10790,10790,10790,10790,0
20250228,100000,18036800,10790,10790,10790,10790,23
20250228,095900,17788630,10800,10800,10800,10800,0
20250228,095800,17788630,10800,10800,10800,10800,0
20250228,095700,17788630,10800,10800,10800,10800,200
20250228,095600,15628630,10850,10850,10850,10850,0
20250228,095500,15628630,10850,10850,10850,10850,0
20250228,095400,15628630,10850,10850,10850,10850,0
20250228,095300,15628630,10850,10850,10850,10850,0
20250228,095200,15628630,10850,10830,10850,10830,229
20250228,095100,13146800,10830,10830,10830,10830,0
20250228,095000,13146800,10830,10830,10830,10830,0
20250228,094900,13146800,10830,10830,10830,10830,100
20250228,094800,12063800,10830,10830,10830,10830,26
20250228,094700,11782220,10850,10850,10850,10850,0
20250228,094600,11782220,10850,10850,10850,10850,55
20250228,094500,11185470,10880,10880,10880,10880,5
20250228,094400,11131070,10850,10850,10850,10850,0
20250228,094300,11131070,10850,10860,10860,10850,19
20250228,094200,10924900,10860,10860,10860,10860,0
20250228,094100,10924900,10860,10860,10860,10860,100
20250228,094000,9838900,10810,10810,10810,10810,0
20250228,093900,9838900,10810,10810,10810,10810,0
20250228,093800,9838900,10810,10810,10810,10810,0
20250228,093700,9838900,10810,10810,10810,10810,0
20250228,093600,9838900,10810,10890,10890,10800,291
20250228,093500,6681040,10860,10890,10890,10860,201
20250228,093400,4498150,10890,10890,10890,10890,0
20250228,093300,4498150,10890,10890,10890,10890,1
20250228,093200,4487260,10890,10890,10890,10890,1
20250228,093100,4476370,10890,10890,10890,10890,1
20250228,093000,4465480,10800,10800,10800,10800,0
20250228,092900,4465480,10800,10800,10800,10800,0
20250228,092800,4465480,10800,10800,10800,10800,0
20250228,092700,4465480,10800,10800,10800,10800,1
20250228,092600,4454680,10780,10780,10780,10780,0
20250228,092500,4454680,10780,10780,10780,10780,0
20250228,092400,4454680,10780,10780,10780,10780,0
20250228,092300,4454680,10780,10780,10780,10780,0
20250228,092200,4454680,10780,10780,10780,10780,0
20250228,092100,4454680,10780,10780,10780,10780,0
20250228,092000,4454680,10780,10790,10790,10780,80
20250228,091900,3592200,10890,10890,10890,10890,3
20250228,091800,3559530,10750,10750,10750,10750,0
20250228,091700,3559530,10750,10750,10750,10750,0
20250228,091600,3559530,10750,10750,10750,10750,0
20250228,091500,3559530,10750,10750,10750,10750,0
20250228,091400,3559530,10750,10750,10750,10750,0
20250228,091300,3559530,10750,10750,10750,10750,0
20250228,091200,3559530,10750,10750,10750,10750,0
20250228,091100,3559530,10750,10750,10750,10750,0
20250228,091000,3559530,10750,10750,10750,10750,0
20250228,090900,3559530,10750,10750,10750,10750,0
20250228,090800,3559530,10750,10750,10750,10750,0
20250228,090700,3559530,10750,10800,10800,10750,100
20250228,090600,2482710,10800,10800,10800,10800,0
20250228,090500,2482710,10800,10800,10800,10800,0
20250228,090400,2482710,10800,10810,10810,10800,100
20250228,090300,1402640,10940,10940,10940,10940,5
20250228,090200,1347940,10870,10870,10870,10870,0
20250228,090100,1347940,10870,10950,10950,10800,121
20250228,090000,32940,10980,10980,10980,10980,3