KissMeData/004310/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184300,243054305,3510,3510,3510,3510,1138
20250227,184200,243054305,3510,3510,3510,3510,0
20250227,184100,243054305,3510,3510,3510,3510,0
20250227,184000,243054305,3510,3510,3510,3510,0
20250227,183900,243054305,3510,3510,3510,3510,0
20250227,183800,243054305,3510,3510,3510,3510,0
20250227,183700,243054305,3510,3510,3510,3510,0
20250227,183600,243054305,3510,3510,3510,3510,0
20250227,183500,243054305,3510,3510,3510,3510,0
20250227,183400,243054305,3510,3510,3510,3510,0
20250227,183300,243054305,3510,3510,3510,3510,0
20250227,183200,243054305,3510,3510,3510,3510,0
20250227,183100,243054305,3510,3510,3510,3510,0
20250227,183000,243054305,3510,3510,3510,3510,0
20250227,182900,243054305,3510,3510,3510,3510,0
20250227,182800,243054305,3510,3510,3510,3510,0
20250227,182700,243054305,3510,3510,3510,3510,0
20250227,182600,243054305,3510,3510,3510,3510,0
20250227,182500,243054305,3510,3510,3510,3510,0
20250227,182400,243054305,3510,3510,3510,3510,0
20250227,182300,243054305,3510,3510,3510,3510,0
20250227,182200,243054305,3510,3510,3510,3510,0
20250227,182100,243054305,3510,3510,3510,3510,0
20250227,182000,243054305,3510,3510,3510,3510,0
20250227,181900,243054305,3510,3510,3510,3510,0
20250227,181800,243054305,3510,3510,3510,3510,0
20250227,181700,243054305,3510,3510,3510,3510,0
20250227,181600,243054305,3510,3510,3510,3510,0
20250227,181500,243054305,3510,3510,3510,3510,0
20250227,181400,243054305,3510,3510,3510,3510,0
20250227,181300,243054305,3510,3510,3510,3510,1138
20250227,181200,243054305,3510,3510,3510,3510,0
20250227,181100,243054305,3510,3510,3510,3510,0
20250227,181000,243054305,3510,3510,3510,3510,0
20250227,180900,243054305,3510,3510,3510,3510,0
20250227,180800,243054305,3510,3510,3510,3510,0
20250227,180700,243054305,3510,3510,3510,3510,0
20250227,180600,243054305,3510,3510,3510,3510,0
20250227,180500,243054305,3510,3510,3510,3510,0
20250227,180400,243054305,3510,3510,3510,3510,0
20250227,180300,243054305,3510,3510,3510,3510,0
20250227,180200,243054305,3510,3510,3510,3510,0
20250227,180100,243054305,3510,3510,3510,3510,0
20250227,180000,243054305,3510,3510,3510,3510,0
20250227,175900,243054305,3510,3510,3510,3510,0
20250227,175800,243054305,3510,3510,3510,3510,0
20250227,175700,243054305,3510,3510,3510,3510,0
20250227,175600,243054305,3510,3510,3510,3510,0
20250227,175500,243054305,3510,3510,3510,3510,0
20250227,175400,243054305,3510,3510,3510,3510,0
20250227,175300,243054305,3510,3510,3510,3510,0
20250227,175200,243054305,3510,3510,3510,3510,0
20250227,175100,243054305,3510,3510,3510,3510,0
20250227,175000,243054305,3510,3510,3510,3510,0
20250227,174900,243054305,3510,3510,3510,3510,0
20250227,174800,243054305,3510,3510,3510,3510,0
20250227,174700,243054305,3510,3510,3510,3510,0
20250227,174600,243054305,3510,3510,3510,3510,0
20250227,174500,243054305,3510,3510,3510,3510,0
20250227,174400,243054305,3510,3510,3510,3510,0
20250227,174300,243054305,3510,3510,3510,3510,1138
20250227,174200,243054305,3510,3510,3510,3510,0
20250227,174100,243054305,3510,3510,3510,3510,0
20250227,174000,243054305,3510,3510,3510,3510,0
20250227,173900,243054305,3510,3510,3510,3510,0
20250227,173800,243054305,3510,3510,3510,3510,0
20250227,173700,243054305,3510,3510,3510,3510,0
20250227,173600,243054305,3510,3510,3510,3510,0
20250227,173500,243054305,3510,3510,3510,3510,0
20250227,173400,243054305,3510,3510,3510,3510,0
20250227,173300,243054305,3510,3510,3510,3510,0
20250227,173200,243054305,3510,3510,3510,3510,0
20250227,173100,243054305,3510,3510,3510,3510,0
20250227,173000,243054305,3510,3510,3510,3510,0
20250227,172900,243054305,3510,3510,3510,3510,0
20250227,172800,243054305,3510,3510,3510,3510,0
20250227,172700,243054305,3510,3510,3510,3510,0
20250227,172600,243054305,3510,3510,3510,3510,0
20250227,172500,243054305,3510,3510,3510,3510,0
20250227,172400,243054305,3510,3510,3510,3510,0
20250227,172300,243054305,3510,3510,3510,3510,0
20250227,172200,243054305,3510,3510,3510,3510,0
20250227,172100,243054305,3510,3510,3510,3510,0
20250227,172000,243054305,3510,3510,3510,3510,0
20250227,171900,243054305,3510,3510,3510,3510,0
20250227,171800,243054305,3510,3510,3510,3510,0
20250227,171700,243054305,3510,3510,3510,3510,0
20250227,171600,243054305,3510,3510,3510,3510,0
20250227,171500,243054305,3510,3510,3510,3510,0
20250227,171400,243054305,3510,3510,3510,3510,0
20250227,171300,243054305,3510,3510,3510,3510,1138
20250227,171200,243054305,3510,3510,3510,3510,0
20250227,171100,243054305,3510,3510,3510,3510,0
20250227,171000,243054305,3510,3510,3510,3510,0
20250227,170900,243054305,3510,3510,3510,3510,0
20250227,170800,243054305,3510,3510,3510,3510,0
20250227,170700,243054305,3510,3510,3510,3510,0
20250227,170600,243054305,3510,3510,3510,3510,0
20250227,170500,243054305,3510,3510,3510,3510,0
20250227,170400,243054305,3510,3510,3510,3510,0
20250227,170300,243054305,3510,3510,3510,3510,0
20250227,170200,243054305,3510,3510,3510,3510,0
20250227,170100,243054305,3510,3510,3510,3510,0
20250227,170000,243054305,3510,3510,3510,3510,0
20250227,165900,243054305,3510,3510,3510,3510,0
20250227,165800,243054305,3510,3510,3510,3510,0
20250227,165700,243054305,3510,3510,3510,3510,0
20250227,165600,243054305,3510,3510,3510,3510,0
20250227,165500,243054305,3510,3510,3510,3510,0
20250227,165400,243054305,3510,3510,3510,3510,0
20250227,165300,243054305,3510,3510,3510,3510,0
20250227,165200,243054305,3510,3510,3510,3510,0
20250227,165100,243054305,3510,3510,3510,3510,0
20250227,165000,243054305,3510,3510,3510,3510,0
20250227,164900,243054305,3510,3510,3510,3510,0
20250227,164800,243054305,3510,3510,3510,3510,0
20250227,164700,243054305,3510,3510,3510,3510,0
20250227,164600,243054305,3510,3510,3510,3510,0
20250227,164500,243054305,3510,3510,3510,3510,0
20250227,164400,243054305,3510,3510,3510,3510,0
20250227,164300,243054305,3510,3510,3510,3510,1138
20250227,164200,243054305,3510,3510,3510,3510,0
20250227,164100,243054305,3510,3510,3510,3510,0
20250227,164000,243054305,3510,3510,3510,3510,0
20250227,163900,243054305,3510,3510,3510,3510,0
20250227,163800,243054305,3510,3510,3510,3510,0
20250227,163700,243054305,3510,3510,3510,3510,0
20250227,163600,243054305,3510,3510,3510,3510,0
20250227,163500,243054305,3510,3510,3510,3510,0
20250227,163400,243054305,3510,3510,3510,3510,0
20250227,163300,243054305,3510,3510,3510,3510,0
20250227,163200,243054305,3510,3510,3510,3510,0
20250227,163100,243054305,3510,3510,3510,3510,0
20250227,163000,243054305,3510,3510,3510,3510,0
20250227,162900,243054305,3510,3510,3510,3510,0
20250227,162800,243054305,3510,3510,3510,3510,0
20250227,162700,243054305,3510,3510,3510,3510,0
20250227,162600,243054305,3510,3510,3510,3510,0
20250227,162500,243054305,3510,3510,3510,3510,0
20250227,162400,243054305,3510,3510,3510,3510,0
20250227,162300,243054305,3510,3510,3510,3510,0
20250227,162200,243054305,3510,3510,3510,3510,0
20250227,162100,243054305,3510,3510,3510,3510,0
20250227,162000,243054305,3510,3510,3510,3510,0
20250227,161900,243054305,3510,3510,3510,3510,0
20250227,161800,243054305,3510,3510,3510,3510,0
20250227,161700,243054305,3510,3510,3510,3510,0
20250227,161600,243054305,3510,3510,3510,3510,0
20250227,161500,243054305,3510,3510,3510,3510,0
20250227,161400,243054305,3510,3510,3510,3510,0
20250227,161300,243054305,3510,3510,3510,3510,1138
20250227,161200,243054305,3510,3510,3510,3510,0
20250227,161100,243054305,3510,3510,3510,3510,0
20250227,161000,243054305,3510,3510,3510,3510,0
20250227,160900,243054305,3510,3510,3510,3510,0
20250227,160800,243054305,3510,3510,3510,3510,0
20250227,160700,243054305,3510,3510,3510,3510,0
20250227,160600,243054305,3510,3510,3510,3510,0
20250227,160500,243054305,3510,3510,3510,3510,0
20250227,160400,243054305,3510,3510,3510,3510,0
20250227,160300,243054305,3510,3510,3510,3510,0
20250227,160200,243054305,3510,3510,3510,3510,0
20250227,160100,243054305,3510,3510,3510,3510,0
20250227,160000,243054305,3510,3510,3510,3510,0
20250227,155900,243054305,3510,3510,3510,3510,0
20250227,155800,243054305,3510,3510,3510,3510,0
20250227,155700,243054305,3510,3510,3510,3510,0
20250227,155600,243054305,3510,3510,3510,3510,0
20250227,155500,243054305,3510,3510,3510,3510,0
20250227,155400,243054305,3510,3510,3510,3510,0
20250227,155300,243054305,3510,3510,3510,3510,0
20250227,155200,243054305,3510,3510,3510,3510,0
20250227,155100,243054305,3510,3510,3510,3510,0
20250227,155000,243054305,3510,3510,3510,3510,0
20250227,154900,243054305,3510,3510,3510,3510,0
20250227,154800,243054305,3510,3510,3510,3510,0
20250227,154700,243054305,3510,3510,3510,3510,0
20250227,154600,243054305,3510,3510,3510,3510,0
20250227,154500,243054305,3510,3510,3510,3510,0
20250227,154400,243054305,3510,3510,3510,3510,0
20250227,154300,243054305,3510,3510,3510,3510,1138
20250227,154200,243054305,3510,3510,3510,3510,0
20250227,154100,243054305,3510,3510,3510,3510,0
20250227,154000,243054305,3510,3510,3510,3510,0
20250227,153900,243054305,3510,3510,3510,3510,0
20250227,153800,243054305,3510,3510,3510,3510,0
20250227,153700,243054305,3510,3510,3510,3510,0
20250227,153600,243054305,3510,3510,3510,3510,0
20250227,153500,243054305,3510,3510,3510,3510,0
20250227,153400,243054305,3510,3510,3510,3510,0
20250227,153300,243054305,3510,3510,3510,3510,0
20250227,153200,243054305,3510,3510,3510,3510,0
20250227,153100,243054305,3510,3510,3510,3510,0
20250227,153000,243054305,3510,3510,3510,3510,1138
20250227,152900,239059925,3485,3485,3485,3485,0
20250227,152800,239059925,3485,3485,3485,3485,0
20250227,152700,239059925,3485,3485,3485,3485,0
20250227,152600,239059925,3485,3485,3485,3485,0
20250227,152500,239059925,3485,3485,3485,3485,0
20250227,152400,239059925,3485,3485,3485,3485,0
20250227,152300,239059925,3485,3485,3485,3485,0
20250227,152200,239059925,3485,3485,3485,3485,0
20250227,152100,239059925,3485,3485,3485,3485,0
20250227,152000,239059925,3485,3485,3485,3485,0
20250227,151900,239059925,3485,3495,3500,3485,525
20250227,151800,237224475,3495,3495,3495,3495,23
20250227,151700,237144090,3495,3495,3495,3495,162
20250227,151600,236577900,3490,3495,3495,3490,465
20250227,151500,234952945,3495,3495,3495,3495,0
20250227,151400,234952945,3495,3495,3495,3495,1
20250227,151300,234949450,3495,3495,3495,3495,0
20250227,151200,234949450,3495,3495,3495,3495,0
20250227,151100,234949450,3495,3495,3495,3495,1
20250227,151000,234945955,3495,3495,3495,3495,0
20250227,150900,234945955,3495,3495,3495,3495,0
20250227,150800,234945955,3495,3495,3495,3495,0
20250227,150700,234945955,3495,3495,3495,3495,0
20250227,150600,234945955,3495,3490,3495,3490,109
20250227,150500,234565475,3490,3490,3490,3490,0
20250227,150400,234565475,3490,3480,3490,3480,326
20250227,150300,233427995,3480,3480,3480,3480,15
20250227,150200,233375795,3480,3485,3485,3480,2273
20250227,150100,225459015,3490,3490,3490,3490,0
20250227,150000,225459015,3490,3490,3490,3490,0
20250227,145900,225459015,3490,3490,3490,3490,15
20250227,145800,225406665,3490,3490,3490,3490,0
20250227,145700,225406665,3490,3490,3490,3490,500
20250227,145600,223661665,3495,3495,3495,3495,0
20250227,145500,223661665,3495,3495,3495,3495,50
20250227,145400,223486915,3485,3485,3485,3485,0
20250227,145300,223486915,3485,3485,3485,3485,0
20250227,145200,223486915,3485,3485,3485,3485,3
20250227,145100,223476460,3485,3485,3485,3485,307
20250227,145000,222406565,3495,3495,3495,3495,0
20250227,144900,222406565,3495,3495,3495,3495,0
20250227,144800,222406565,3495,3495,3495,3495,1
20250227,144700,222403070,3490,3490,3490,3490,255
20250227,144600,221513120,3490,3490,3490,3490,0
20250227,144500,221513120,3490,3495,3495,3490,2240
20250227,144400,213694715,3495,3495,3495,3495,0
20250227,144300,213694715,3495,3495,3495,3495,0
20250227,144200,213694715,3495,3495,3495,3495,3
20250227,144100,213684230,3495,3495,3495,3495,0
20250227,144000,213684230,3495,3490,3495,3490,260
20250227,143900,212776825,3495,3495,3495,3495,14
20250227,143800,212727895,3495,3495,3495,3495,0
20250227,143700,212727895,3495,3495,3495,3495,0
20250227,143600,212727895,3495,3495,3495,3495,0
20250227,143500,212727895,3495,3495,3495,3495,1
20250227,143400,212724400,3485,3485,3485,3485,0
20250227,143300,212724400,3485,3485,3485,3485,0
20250227,143200,212724400,3485,3485,3485,3485,0
20250227,143100,212724400,3485,3485,3485,3485,0
20250227,143000,212724400,3485,3485,3485,3485,500
20250227,142900,210981900,3485,3485,3485,3485,0
20250227,142800,210981900,3485,3485,3485,3485,0
20250227,142700,210981900,3485,3490,3490,3485,1983
20250227,142600,204066095,3490,3490,3490,3490,0
20250227,142500,204066095,3490,3490,3490,3490,0
20250227,142400,204066095,3490,3490,3490,3490,30
20250227,142300,203961395,3490,3490,3490,3490,0
20250227,142200,203961395,3490,3490,3490,3490,0
20250227,142100,203961395,3490,3490,3490,3490,0
20250227,142000,203961395,3490,3490,3490,3490,0
20250227,141900,203961395,3490,3490,3490,3490,0
20250227,141800,203961395,3490,3490,3490,3490,0
20250227,141700,203961395,3490,3490,3490,3490,0
20250227,141600,203961395,3490,3490,3490,3490,65
20250227,141500,203734545,3495,3490,3495,3490,201
20250227,141400,203032555,3490,3490,3490,3490,100
20250227,141300,202683555,3490,3490,3490,3490,0
20250227,141200,202683555,3490,3490,3490,3490,0
20250227,141100,202683555,3490,3490,3490,3490,0
20250227,141000,202683555,3490,3490,3490,3490,0
20250227,140900,202683555,3490,3490,3490,3490,136
20250227,140800,202208915,3490,3490,3490,3490,0
20250227,140700,202208915,3490,3490,3490,3490,0
20250227,140600,202208915,3490,3490,3490,3490,140
20250227,140500,201720315,3490,3490,3490,3490,0
20250227,140400,201720315,3490,3490,3490,3490,0
20250227,140300,201720315,3490,3490,3490,3490,0
20250227,140200,201720315,3490,3490,3490,3490,0
20250227,140100,201720315,3490,3495,3495,3490,5
20250227,140000,201702850,3490,3490,3490,3490,671
20250227,135900,199361060,3490,3490,3490,3490,0
20250227,135800,199361060,3490,3490,3490,3490,0
20250227,135700,199361060,3490,3490,3490,3490,0
20250227,135600,199361060,3490,3490,3490,3490,223
20250227,135500,198582790,3490,3490,3490,3490,3
20250227,135400,198572320,3490,3490,3490,3490,0
20250227,135300,198572320,3490,3490,3490,3490,0
20250227,135200,198572320,3490,3490,3490,3490,0
20250227,135100,198572320,3490,3490,3490,3490,2
20250227,135000,198565340,3485,3485,3485,3485,1700
20250227,134900,192640840,3485,3485,3485,3485,0
20250227,134800,192640840,3485,3485,3485,3485,5
20250227,134700,192623415,3485,3485,3485,3485,0
20250227,134600,192623415,3485,3485,3485,3485,0
20250227,134500,192623415,3485,3485,3485,3485,10
20250227,134400,192588565,3490,3490,3490,3490,0
20250227,134300,192588565,3490,3490,3490,3490,277
20250227,134200,191621835,3485,3485,3485,3485,200
20250227,134100,190924835,3485,3485,3485,3485,0
20250227,134000,190924835,3485,3485,3485,3485,0
20250227,133900,190924835,3485,3485,3485,3485,275
20250227,133800,189966460,3485,3485,3485,3485,0
20250227,133700,189966460,3485,3485,3485,3485,0
20250227,133600,189966460,3485,3485,3485,3485,0
20250227,133500,189966460,3485,3485,3485,3485,85
20250227,133400,189670235,3490,3490,3490,3490,0
20250227,133300,189670235,3490,3490,3490,3490,0
20250227,133200,189670235,3490,3490,3490,3490,0
20250227,133100,189670235,3490,3490,3490,3490,24
20250227,133000,189586475,3485,3485,3485,3485,0
20250227,132900,189586475,3485,3485,3485,3485,31
20250227,132800,189478440,3485,3485,3485,3485,0
20250227,132700,189478440,3485,3485,3485,3485,0
20250227,132600,189478440,3485,3485,3485,3485,0
20250227,132500,189478440,3485,3485,3485,3485,0
20250227,132400,189478440,3485,3485,3485,3485,0
20250227,132300,189478440,3485,3485,3485,3485,0
20250227,132200,189478440,3485,3485,3485,3485,0
20250227,132100,189478440,3485,3485,3485,3485,0
20250227,132000,189478440,3485,3485,3485,3485,0
20250227,131900,189478440,3485,3490,3490,3485,219
20250227,131800,188715060,3485,3485,3485,3485,0
20250227,131700,188715060,3485,3485,3485,3485,0
20250227,131600,188715060,3485,3485,3485,3485,0
20250227,131500,188715060,3485,3485,3485,3485,0
20250227,131400,188715060,3485,3485,3485,3485,0
20250227,131300,188715060,3485,3485,3485,3485,0
20250227,131200,188715060,3485,3485,3485,3485,0
20250227,131100,188715060,3485,3485,3485,3485,579
20250227,131000,186697245,3490,3490,3490,3490,0
20250227,130900,186697245,3490,3490,3490,3490,0
20250227,130800,186697245,3490,3490,3490,3490,0
20250227,130700,186697245,3490,3490,3490,3490,0
20250227,130600,186697245,3490,3490,3490,3490,28
20250227,130500,186599525,3485,3485,3485,3485,2
20250227,130400,186592555,3490,3490,3490,3490,0
20250227,130300,186592555,3490,3490,3490,3490,0
20250227,130200,186592555,3490,3490,3490,3490,264
20250227,130100,185671195,3485,3485,3485,3485,0
20250227,130000,185671195,3485,3485,3485,3485,0
20250227,125900,185671195,3485,3485,3485,3485,0
20250227,125800,185671195,3485,3485,3485,3485,822
20250227,125700,182806525,3485,3485,3485,3485,0
20250227,125600,182806525,3485,3485,3485,3485,0
20250227,125500,182806525,3485,3485,3485,3485,0
20250227,125400,182806525,3485,3485,3485,3485,0
20250227,125300,182806525,3485,3485,3485,3485,0
20250227,125200,182806525,3485,3485,3485,3485,0
20250227,125100,182806525,3485,3485,3485,3485,114
20250227,125000,182409235,3485,3485,3485,3485,0
20250227,124900,182409235,3485,3485,3485,3485,0
20250227,124800,182409235,3485,3485,3485,3485,0
20250227,124700,182409235,3485,3485,3485,3485,10
20250227,124600,182374385,3485,3485,3485,3485,5
20250227,124500,182356960,3490,3490,3490,3490,0
20250227,124400,182356960,3490,3490,3490,3490,1
20250227,124300,182353470,3485,3485,3485,3485,1
20250227,124200,182349985,3485,3485,3485,3485,0
20250227,124100,182349985,3485,3485,3485,3485,0
20250227,124000,182349985,3485,3485,3485,3485,0
20250227,123900,182349985,3485,3485,3485,3485,0
20250227,123800,182349985,3485,3485,3485,3485,1
20250227,123700,182346500,3485,3485,3485,3485,0
20250227,123600,182346500,3485,3490,3490,3485,86
20250227,123500,182046365,3490,3490,3490,3490,5
20250227,123400,182028915,3490,3490,3490,3490,0
20250227,123300,182028915,3490,3490,3490,3490,0
20250227,123200,182028915,3490,3490,3490,3490,0
20250227,123100,182028915,3490,3490,3490,3490,0
20250227,123000,182028915,3490,3490,3490,3490,0
20250227,122900,182028915,3490,3490,3490,3490,5926
20250227,122800,161347175,3495,3490,3495,3490,2
20250227,122700,161340190,3490,3490,3490,3490,204
20250227,122600,160628230,3495,3495,3495,3495,0
20250227,122500,160628230,3495,3495,3495,3495,0
20250227,122400,160628230,3495,3495,3495,3495,0
20250227,122300,160628230,3495,3495,3495,3495,1
20250227,122200,160624735,3495,3495,3495,3495,0
20250227,122100,160624735,3495,3495,3495,3495,405
20250227,122000,159209260,3495,3495,3495,3495,0
20250227,121900,159209260,3495,3495,3495,3495,58
20250227,121800,159006550,3495,3495,3495,3495,1
20250227,121700,159003055,3490,3490,3490,3490,0
20250227,121600,159003055,3490,3490,3490,3490,100
20250227,121500,158654055,3495,3495,3495,3495,0
20250227,121400,158654055,3495,3495,3495,3495,0
20250227,121300,158654055,3495,3495,3495,3495,0
20250227,121200,158654055,3495,3495,3495,3495,0
20250227,121100,158654055,3495,3495,3495,3495,0
20250227,121000,158654055,3495,3495,3495,3495,0
20250227,120900,158654055,3495,3495,3495,3495,1
20250227,120800,158650560,3490,3490,3490,3490,0
20250227,120700,158650560,3490,3490,3490,3490,100
20250227,120600,158301560,3490,3490,3490,3490,0
20250227,120500,158301560,3490,3490,3490,3490,0
20250227,120400,158301560,3490,3490,3490,3490,0
20250227,120300,158301560,3490,3490,3490,3490,0
20250227,120200,158301560,3490,3490,3490,3490,1
20250227,120100,158298070,3490,3490,3490,3490,0
20250227,120000,158298070,3490,3490,3490,3490,0
20250227,115900,158298070,3490,3490,3490,3490,200
20250227,115800,157600070,3490,3490,3490,3490,0
20250227,115700,157600070,3490,3490,3490,3490,0
20250227,115600,157600070,3490,3490,3490,3490,0
20250227,115500,157600070,3490,3490,3490,3490,0
20250227,115400,157600070,3490,3490,3490,3490,0
20250227,115300,157600070,3490,3490,3490,3490,0
20250227,115200,157600070,3490,3490,3490,3490,0
20250227,115100,157600070,3490,3490,3490,3490,0
20250227,115000,157600070,3490,3490,3490,3490,0
20250227,114900,157600070,3490,3490,3490,3490,0
20250227,114800,157600070,3490,3490,3490,3490,0
20250227,114700,157600070,3490,3490,3490,3490,0
20250227,114600,157600070,3490,3490,3490,3490,0
20250227,114500,157600070,3490,3490,3490,3490,298
20250227,114400,156560050,3490,3490,3490,3490,0
20250227,114300,156560050,3490,3490,3490,3490,0
20250227,114200,156560050,3490,3490,3490,3490,0
20250227,114100,156560050,3490,3490,3490,3490,0
20250227,114000,156560050,3490,3490,3490,3490,0
20250227,113900,156560050,3490,3490,3490,3490,0
20250227,113800,156560050,3490,3490,3490,3490,0
20250227,113700,156560050,3490,3490,3490,3490,0
20250227,113600,156560050,3490,3490,3490,3490,0
20250227,113500,156560050,3490,3490,3490,3490,0
20250227,113400,156560050,3490,3490,3490,3490,1
20250227,113300,156556560,3490,3490,3490,3490,1
20250227,113200,156553070,3485,3485,3485,3485,1
20250227,113100,156549585,3485,3485,3485,3485,0
20250227,113000,156549585,3485,3485,3485,3485,1
20250227,112900,156546100,3485,3485,3485,3485,0
20250227,112800,156546100,3485,3485,3485,3485,0
20250227,112700,156546100,3485,3485,3485,3485,0
20250227,112600,156546100,3485,3485,3485,3485,42
20250227,112500,156399730,3485,3485,3485,3485,1
20250227,112400,156396245,3485,3485,3485,3485,0
20250227,112300,156396245,3485,3485,3485,3485,0
20250227,112200,156396245,3485,3485,3485,3485,0
20250227,112100,156396245,3485,3485,3485,3485,373
20250227,112000,155096340,3485,3485,3485,3485,44
20250227,111900,154943000,3485,3485,3485,3485,0
20250227,111800,154943000,3485,3485,3485,3485,21
20250227,111700,154869815,3485,3485,3485,3485,0
20250227,111600,154869815,3485,3485,3485,3485,204
20250227,111500,154158875,3500,3500,3500,3500,1
20250227,111400,154155375,3485,3485,3485,3485,1400
20250227,111300,149276375,3485,3485,3485,3485,0
20250227,111200,149276375,3485,3485,3485,3485,0
20250227,111100,149276375,3485,3485,3485,3485,0
20250227,111000,149276375,3485,3485,3485,3485,0
20250227,110900,149276375,3485,3485,3485,3485,0
20250227,110800,149276375,3485,3485,3485,3485,0
20250227,110700,149276375,3485,3485,3485,3485,0
20250227,110600,149276375,3485,3485,3485,3485,0
20250227,110500,149276375,3485,3485,3485,3485,0
20250227,110400,149276375,3485,3485,3485,3485,0
20250227,110300,149276375,3485,3490,3490,3485,1614
20250227,110200,143651505,3490,3490,3490,3490,84
20250227,110100,143358345,3490,3490,3490,3490,10
20250227,110000,143323445,3490,3490,3490,3490,1
20250227,105900,143319955,3485,3485,3485,3485,0
20250227,105800,143319955,3485,3485,3485,3485,0
20250227,105700,143319955,3485,3485,3485,3485,600
20250227,105600,141228955,3490,3485,3490,3485,662
20250227,105500,138921575,3485,3490,3490,3485,51
20250227,105400,138743835,3490,3490,3490,3490,0
20250227,105300,138743835,3490,3490,3490,3490,370
20250227,105200,137452535,3490,3490,3490,3490,0
20250227,105100,137452535,3490,3490,3490,3490,26
20250227,105000,137361795,3490,3495,3495,3490,611
20250227,104900,135227840,3500,3500,3500,3500,1
20250227,104800,135224340,3500,3500,3505,3500,53
20250227,104700,135038690,3500,3500,3500,3500,0
20250227,104600,135038690,3500,3500,3500,3500,0
20250227,104500,135038690,3500,3500,3500,3500,0
20250227,104400,135038690,3500,3500,3500,3500,0
20250227,104300,135038690,3500,3495,3500,3495,8
20250227,104200,135010705,3495,3495,3495,3495,1500
20250227,104100,129768205,3485,3485,3485,3485,371
20250227,104000,128475270,3490,3490,3490,3490,989
20250227,103900,125023660,3495,3495,3495,3495,30
20250227,103800,124918810,3495,3495,3495,3495,314
20250227,103700,123821380,3490,3490,3490,3490,1100
20250227,103600,119982380,3490,3490,3490,3490,0
20250227,103500,119982380,3490,3490,3490,3490,0
20250227,103400,119982380,3490,3490,3490,3490,0
20250227,103300,119982380,3490,3490,3490,3490,3
20250227,103200,119971910,3495,3495,3495,3495,0
20250227,103100,119971910,3495,3495,3495,3495,0
20250227,103000,119971910,3495,3500,3500,3495,628
20250227,102900,117776910,3500,3500,3500,3500,1075
20250227,102800,114014410,3500,3500,3500,3500,2000
20250227,102700,107014410,3500,3500,3500,3500,346
20250227,102600,105803410,3500,3500,3500,3500,289
20250227,102500,104791910,3495,3495,3495,3495,0
20250227,102400,104791910,3495,3495,3495,3495,1
20250227,102300,104788415,3495,3495,3495,3495,0
20250227,102200,104788415,3495,3495,3495,3495,122
20250227,102100,104362025,3500,3500,3500,3500,0
20250227,102000,104362025,3500,3500,3500,3500,0
20250227,101900,104362025,3500,3500,3500,3500,1615
20250227,101800,98709525,3500,3500,3500,3500,307
20250227,101700,97635025,3495,3510,3510,3495,1002
20250227,101600,94133005,3495,3495,3495,3495,404
20250227,101500,92721025,3510,3510,3510,3510,0
20250227,101400,92721025,3510,3510,3510,3510,100
20250227,101300,92370025,3510,3510,3510,3510,3
20250227,101200,92359495,3510,3510,3510,3510,0
20250227,101100,92359495,3510,3510,3510,3510,0
20250227,101000,92359495,3510,3510,3510,3510,0
20250227,100900,92359495,3510,3495,3510,3495,7
20250227,100800,92335000,3510,3510,3510,3510,0
20250227,100700,92335000,3510,3510,3510,3510,0
20250227,100600,92335000,3510,3510,3510,3510,0
20250227,100500,92335000,3510,3510,3510,3510,0
20250227,100400,92335000,3510,3510,3510,3510,1
20250227,100300,92331490,3500,3500,3500,3500,100
20250227,100200,91981490,3500,3510,3510,3500,198
20250227,100100,91286720,3510,3500,3510,3500,11
20250227,100000,91248210,3510,3510,3510,3510,0
20250227,095900,91248210,3510,3510,3510,3510,11
20250227,095800,91209600,3510,3510,3510,3510,0
20250227,095700,91209600,3510,3510,3510,3510,1
20250227,095600,91206090,3510,3500,3510,3500,286
20250227,095500,90205080,3510,3500,3510,3500,394
20250227,095400,88825570,3500,3500,3500,3500,2
20250227,095300,88818570,3515,3515,3515,3515,1501
20250227,095200,83542555,3515,3515,3515,3515,1
20250227,095100,83539040,3500,3500,3500,3500,1
20250227,095000,83535540,3495,3500,3500,3495,111
20250227,094900,83147590,3495,3495,3495,3495,280
20250227,094800,82168990,3515,3515,3515,3515,0
20250227,094700,82168990,3515,3515,3515,3515,1
20250227,094600,82165475,3500,3500,3500,3500,1000
20250227,094500,78665475,3500,3500,3500,3500,0
20250227,094400,78665475,3500,3500,3500,3500,0
20250227,094300,78665475,3500,3500,3500,3500,34
20250227,094200,78546475,3500,3500,3500,3500,342
20250227,094100,77349475,3520,3520,3520,3520,0
20250227,094000,77349475,3520,3520,3520,3520,0
20250227,093900,77349475,3520,3520,3520,3520,0
20250227,093800,77349475,3520,3500,3520,3500,73
20250227,093700,77093955,3500,3500,3500,3500,0
20250227,093600,77093955,3500,3500,3500,3500,3000
20250227,093500,66593955,3520,3520,3520,3520,0
20250227,093400,66593955,3520,3520,3520,3520,1000
20250227,093300,63073955,3500,3500,3500,3500,65
20250227,093200,62846455,3520,3520,3520,3520,5
20250227,093100,62828855,3520,3520,3520,3520,2
20250227,093000,62821815,3520,3520,3520,3520,2
20250227,092900,62814775,3500,3500,3500,3500,248
20250227,092800,61946775,3500,3500,3500,3500,1227
20250227,092700,57652275,3500,3500,3500,3500,0
20250227,092600,57652275,3500,3500,3500,3500,1
20250227,092500,57648775,3500,3500,3500,3500,574
20250227,092400,55639775,3500,3500,3500,3500,0
20250227,092300,55639775,3500,3500,3500,3500,0
20250227,092200,55639775,3500,3500,3500,3500,16
20250227,092100,55583775,3500,3500,3500,3500,0
20250227,092000,55583775,3500,3500,3500,3500,0
20250227,091900,55583775,3500,3500,3500,3500,0
20250227,091800,55583775,3500,3500,3500,3495,3669
20250227,091700,42745620,3505,3505,3505,3505,872
20250227,091600,39689260,3525,3525,3525,3525,293
20250227,091500,38656435,3525,3525,3525,3525,0
20250227,091400,38656435,3525,3525,3525,3525,13
20250227,091300,38610610,3525,3525,3525,3525,990
20250227,091200,35120860,3525,3520,3525,3515,1226
20250227,091100,30806360,3520,3515,3520,3515,7
20250227,091000,30781730,3515,3515,3515,3515,30
20250227,090900,30676280,3515,3505,3515,3505,4561
20250227,090800,14688315,3505,3505,3505,3505,3290
20250227,090700,3156865,3500,3500,3500,3500,0
20250227,090600,3156865,3500,3500,3500,3500,185
20250227,090500,2509365,3500,3500,3500,3500,116
20250227,090400,2103365,3495,3495,3495,3495,0
20250227,090300,2103365,3495,3495,3495,3495,0
20250227,090200,2103365,3495,3495,3495,3495,17
20250227,090100,2043950,3495,3500,3500,3495,209
20250227,090000,1312500,3500,3500,3500,3500,375