KissMeData/032620/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191600,478003230,3495,3495,3495,3495,8422
20250228,191500,478003230,3495,3495,3495,3495,0
20250228,191400,478003230,3495,3495,3495,3495,0
20250228,191300,478003230,3495,3495,3495,3495,0
20250228,191200,478003230,3495,3495,3495,3495,0
20250228,191100,478003230,3495,3495,3495,3495,0
20250228,191000,478003230,3495,3495,3495,3495,0
20250228,190900,478003230,3495,3495,3495,3495,0
20250228,190800,478003230,3495,3495,3495,3495,0
20250228,190700,478003230,3495,3495,3495,3495,0
20250228,190600,478003230,3495,3495,3495,3495,0
20250228,190500,478003230,3495,3495,3495,3495,0
20250228,190400,478003230,3495,3495,3495,3495,0
20250228,190300,478003230,3495,3495,3495,3495,0
20250228,190200,478003230,3495,3495,3495,3495,0
20250228,190100,478003230,3495,3495,3495,3495,0
20250228,190000,478003230,3495,3495,3495,3495,0
20250228,185900,478003230,3495,3495,3495,3495,0
20250228,185800,478003230,3495,3495,3495,3495,0
20250228,185700,478003230,3495,3495,3495,3495,0
20250228,185600,478003230,3495,3495,3495,3495,0
20250228,185500,478003230,3495,3495,3495,3495,0
20250228,185400,478003230,3495,3495,3495,3495,0
20250228,185300,478003230,3495,3495,3495,3495,0
20250228,185200,478003230,3495,3495,3495,3495,0
20250228,185100,478003230,3495,3495,3495,3495,0
20250228,185000,478003230,3495,3495,3495,3495,0
20250228,184900,478003230,3495,3495,3495,3495,0
20250228,184800,478003230,3495,3495,3495,3495,0
20250228,184700,478003230,3495,3495,3495,3495,0
20250228,184600,478003230,3495,3495,3495,3495,8422
20250228,184500,478003230,3495,3495,3495,3495,0
20250228,184400,478003230,3495,3495,3495,3495,0
20250228,184300,478003230,3495,3495,3495,3495,0
20250228,184200,478003230,3495,3495,3495,3495,0
20250228,184100,478003230,3495,3495,3495,3495,0
20250228,184000,478003230,3495,3495,3495,3495,0
20250228,183900,478003230,3495,3495,3495,3495,0
20250228,183800,478003230,3495,3495,3495,3495,0
20250228,183700,478003230,3495,3495,3495,3495,0
20250228,183600,478003230,3495,3495,3495,3495,0
20250228,183500,478003230,3495,3495,3495,3495,0
20250228,183400,478003230,3495,3495,3495,3495,0
20250228,183300,478003230,3495,3495,3495,3495,0
20250228,183200,478003230,3495,3495,3495,3495,0
20250228,183100,478003230,3495,3495,3495,3495,0
20250228,183000,478003230,3495,3495,3495,3495,0
20250228,182900,478003230,3495,3495,3495,3495,0
20250228,182800,478003230,3495,3495,3495,3495,0
20250228,182700,478003230,3495,3495,3495,3495,0
20250228,182600,478003230,3495,3495,3495,3495,0
20250228,182500,478003230,3495,3495,3495,3495,0
20250228,182400,478003230,3495,3495,3495,3495,0
20250228,182300,478003230,3495,3495,3495,3495,0
20250228,182200,478003230,3495,3495,3495,3495,0
20250228,182100,478003230,3495,3495,3495,3495,0
20250228,182000,478003230,3495,3495,3495,3495,0
20250228,181900,478003230,3495,3495,3495,3495,0
20250228,181800,478003230,3495,3495,3495,3495,0
20250228,181700,478003230,3495,3495,3495,3495,0
20250228,181600,478003230,3495,3495,3495,3495,8422
20250228,181500,478003230,3495,3495,3495,3495,0
20250228,181400,478003230,3495,3495,3495,3495,0
20250228,181300,478003230,3495,3495,3495,3495,0
20250228,181200,478003230,3495,3495,3495,3495,0
20250228,181100,478003230,3495,3495,3495,3495,0
20250228,181000,478003230,3495,3495,3495,3495,0
20250228,180900,478003230,3495,3495,3495,3495,0
20250228,180800,478003230,3495,3495,3495,3495,0
20250228,180700,478003230,3495,3495,3495,3495,0
20250228,180600,478003230,3495,3495,3495,3495,0
20250228,180500,478003230,3495,3495,3495,3495,0
20250228,180400,478003230,3495,3495,3495,3495,0
20250228,180300,478003230,3495,3495,3495,3495,0
20250228,180200,478003230,3495,3495,3495,3495,0
20250228,180100,478003230,3495,3495,3495,3495,0
20250228,180000,478003230,3495,3495,3495,3495,0
20250228,175900,478003230,3495,3495,3495,3495,0
20250228,175800,478003230,3495,3495,3495,3495,0
20250228,175700,478003230,3495,3495,3495,3495,0
20250228,175600,478003230,3495,3495,3495,3495,0
20250228,175500,478003230,3495,3495,3495,3495,0
20250228,175400,478003230,3495,3495,3495,3495,0
20250228,175300,478003230,3495,3495,3495,3495,0
20250228,175200,478003230,3495,3495,3495,3495,0
20250228,175100,478003230,3495,3495,3495,3495,0
20250228,175000,478003230,3495,3495,3495,3495,0
20250228,174900,478003230,3495,3495,3495,3495,0
20250228,174800,478003230,3495,3495,3495,3495,0
20250228,174700,478003230,3495,3495,3495,3495,0
20250228,174600,478003230,3495,3495,3495,3495,8422
20250228,174500,478003230,3495,3495,3495,3495,0
20250228,174400,478003230,3495,3495,3495,3495,0
20250228,174300,478003230,3495,3495,3495,3495,0
20250228,174200,478003230,3495,3495,3495,3495,0
20250228,174100,478003230,3495,3495,3495,3495,0
20250228,174000,478003230,3495,3495,3495,3495,0
20250228,173900,478003230,3495,3495,3495,3495,0
20250228,173800,478003230,3495,3495,3495,3495,0
20250228,173700,478003230,3495,3495,3495,3495,0
20250228,173600,478003230,3495,3495,3495,3495,0
20250228,173500,478003230,3495,3495,3495,3495,0
20250228,173400,478003230,3495,3495,3495,3495,0
20250228,173300,478003230,3495,3495,3495,3495,0
20250228,173200,478003230,3495,3495,3495,3495,0
20250228,173100,478003230,3495,3495,3495,3495,0
20250228,173000,478003230,3495,3495,3495,3495,0
20250228,172900,478003230,3495,3495,3495,3495,0
20250228,172800,478003230,3495,3495,3495,3495,0
20250228,172700,478003230,3495,3495,3495,3495,0
20250228,172600,478003230,3495,3495,3495,3495,0
20250228,172500,478003230,3495,3495,3495,3495,0
20250228,172400,478003230,3495,3495,3495,3495,0
20250228,172300,478003230,3495,3495,3495,3495,0
20250228,172200,478003230,3495,3495,3495,3495,0
20250228,172100,478003230,3495,3495,3495,3495,0
20250228,172000,478003230,3495,3495,3495,3495,0
20250228,171900,478003230,3495,3495,3495,3495,0
20250228,171800,478003230,3495,3495,3495,3495,0
20250228,171700,478003230,3495,3495,3495,3495,0
20250228,171600,478003230,3495,3495,3495,3495,8422
20250228,171500,478003230,3495,3495,3495,3495,0
20250228,171400,478003230,3495,3495,3495,3495,0
20250228,171300,478003230,3495,3495,3495,3495,0
20250228,171200,478003230,3495,3495,3495,3495,0
20250228,171100,478003230,3495,3495,3495,3495,0
20250228,171000,478003230,3495,3495,3495,3495,0
20250228,170900,478003230,3495,3495,3495,3495,0
20250228,170800,478003230,3495,3495,3495,3495,0
20250228,170700,478003230,3495,3495,3495,3495,0
20250228,170600,478003230,3495,3495,3495,3495,0
20250228,170500,478003230,3495,3495,3495,3495,0
20250228,170400,478003230,3495,3495,3495,3495,0
20250228,170300,478003230,3495,3495,3495,3495,0
20250228,170200,478003230,3495,3495,3495,3495,0
20250228,170100,478003230,3495,3495,3495,3495,0
20250228,170000,478003230,3495,3495,3495,3495,0
20250228,165900,478003230,3495,3495,3495,3495,0
20250228,165800,478003230,3495,3495,3495,3495,0
20250228,165700,478003230,3495,3495,3495,3495,0
20250228,165600,478003230,3495,3495,3495,3495,0
20250228,165500,478003230,3495,3495,3495,3495,0
20250228,165400,478003230,3495,3495,3495,3495,0
20250228,165300,478003230,3495,3495,3495,3495,0
20250228,165200,478003230,3495,3495,3495,3495,0
20250228,165100,478003230,3495,3495,3495,3495,0
20250228,165000,478003230,3495,3495,3495,3495,0
20250228,164900,478003230,3495,3495,3495,3495,0
20250228,164800,478003230,3495,3495,3495,3495,0
20250228,164700,478003230,3495,3495,3495,3495,0
20250228,164600,478003230,3495,3495,3495,3495,8422
20250228,164500,478003230,3495,3495,3495,3495,0
20250228,164400,478003230,3495,3495,3495,3495,0
20250228,164300,478003230,3495,3495,3495,3495,0
20250228,164200,478003230,3495,3495,3495,3495,0
20250228,164100,478003230,3495,3495,3495,3495,0
20250228,164000,478003230,3495,3495,3495,3495,0
20250228,163900,478003230,3495,3495,3495,3495,0
20250228,163800,478003230,3495,3495,3495,3495,0
20250228,163700,478003230,3495,3495,3495,3495,0
20250228,163600,478003230,3495,3495,3495,3495,0
20250228,163500,478003230,3495,3495,3495,3495,0
20250228,163400,478003230,3495,3495,3495,3495,0
20250228,163300,478003230,3495,3495,3495,3495,0
20250228,163200,478003230,3495,3495,3495,3495,0
20250228,163100,478003230,3495,3495,3495,3495,0
20250228,163000,478003230,3495,3495,3495,3495,0
20250228,162900,478003230,3495,3495,3495,3495,0
20250228,162800,478003230,3495,3495,3495,3495,0
20250228,162700,478003230,3495,3495,3495,3495,0
20250228,162600,478003230,3495,3495,3495,3495,0
20250228,162500,478003230,3495,3495,3495,3495,0
20250228,162400,478003230,3495,3495,3495,3495,0
20250228,162300,478003230,3495,3495,3495,3495,0
20250228,162200,478003230,3495,3495,3495,3495,0
20250228,162100,478003230,3495,3495,3495,3495,0
20250228,162000,478003230,3495,3495,3495,3495,0
20250228,161900,478003230,3495,3495,3495,3495,0
20250228,161800,478003230,3495,3495,3495,3495,0
20250228,161700,478003230,3495,3495,3495,3495,0
20250228,161600,478003230,3495,3495,3495,3495,8422
20250228,161500,478003230,3495,3495,3495,3495,0
20250228,161400,478003230,3495,3495,3495,3495,0
20250228,161300,478003230,3495,3495,3495,3495,0
20250228,161200,478003230,3495,3495,3495,3495,0
20250228,161100,478003230,3495,3495,3495,3495,0
20250228,161000,478003230,3495,3495,3495,3495,0
20250228,160900,478003230,3495,3495,3495,3495,0
20250228,160800,478003230,3495,3495,3495,3495,0
20250228,160700,478003230,3495,3495,3495,3495,0
20250228,160600,478003230,3495,3495,3495,3495,0
20250228,160500,478003230,3495,3495,3495,3495,0
20250228,160400,478003230,3495,3495,3495,3495,0
20250228,160300,478003230,3495,3495,3495,3495,0
20250228,160200,478003230,3495,3495,3495,3495,0
20250228,160100,478003230,3495,3495,3495,3495,0
20250228,160000,478003230,3495,3495,3495,3495,0
20250228,155900,478003230,3495,3495,3495,3495,0
20250228,155800,478003230,3495,3495,3495,3495,0
20250228,155700,478003230,3495,3495,3495,3495,0
20250228,155600,478003230,3495,3495,3495,3495,0
20250228,155500,478003230,3495,3495,3495,3495,0
20250228,155400,478003230,3495,3495,3495,3495,0
20250228,155300,478003230,3495,3495,3495,3495,0
20250228,155200,478003230,3495,3495,3495,3495,0
20250228,155100,478003230,3495,3495,3495,3495,0
20250228,155000,478003230,3495,3495,3495,3495,0
20250228,154900,478003230,3495,3495,3495,3495,0
20250228,154800,478003230,3495,3495,3495,3495,0
20250228,154700,478003230,3495,3495,3495,3495,0
20250228,154600,478003230,3495,3495,3495,3495,8422
20250228,154500,478003230,3495,3495,3495,3495,0
20250228,154400,478003230,3495,3495,3495,3495,0
20250228,154300,478003230,3495,3495,3495,3495,0
20250228,154200,478003230,3495,3495,3495,3495,0
20250228,154100,478003230,3495,3495,3495,3495,0
20250228,154000,478003230,3495,3495,3495,3495,0
20250228,153900,478003230,3495,3495,3495,3495,0
20250228,153800,478003230,3495,3495,3495,3495,0
20250228,153700,478003230,3495,3495,3495,3495,0
20250228,153600,478003230,3495,3495,3495,3495,0
20250228,153500,478003230,3495,3495,3495,3495,0
20250228,153400,478003230,3495,3495,3495,3495,0
20250228,153300,478003230,3495,3495,3495,3495,0
20250228,153200,478003230,3495,3495,3495,3495,0
20250228,153100,478003230,3495,3495,3495,3495,0
20250228,153000,478003230,3495,3495,3495,3495,8422
20250228,152900,448568340,3495,3495,3495,3495,0
20250228,152800,448568340,3495,3495,3495,3495,0
20250228,152700,448568340,3495,3495,3495,3495,0
20250228,152600,448568340,3495,3495,3495,3495,0
20250228,152500,448568340,3495,3495,3495,3495,0
20250228,152400,448568340,3495,3495,3495,3495,0
20250228,152300,448568340,3495,3495,3495,3495,0
20250228,152200,448568340,3495,3495,3495,3495,0
20250228,152100,448568340,3495,3495,3495,3495,0
20250228,152000,448568340,3495,3495,3495,3495,0
20250228,151900,448568340,3495,3515,3515,3495,331
20250228,151800,447408675,3495,3495,3495,3495,65
20250228,151700,447181500,3520,3520,3520,3520,0
20250228,151600,447181500,3520,3490,3520,3490,486
20250228,151500,445479780,3525,3485,3525,3480,2190
20250228,151400,437830070,3490,3525,3525,3490,86
20250228,151300,437529860,3485,3520,3530,3485,510
20250228,151200,435744110,3520,3485,3520,3485,4236
20250228,151100,420887065,3485,3485,3485,3485,43
20250228,151000,420737210,3485,3485,3485,3485,0
20250228,150900,420737210,3485,3485,3485,3485,63
20250228,150800,420517655,3485,3485,3485,3485,0
20250228,150700,420517655,3485,3490,3490,3485,1859
20250228,150600,414038985,3490,3490,3490,3490,0
20250228,150500,414038985,3490,3490,3490,3490,44
20250228,150400,413885425,3490,3495,3495,3490,243
20250228,150300,413037280,3495,3495,3495,3495,10
20250228,150200,413002330,3495,3495,3495,3495,0
20250228,150100,413002330,3495,3495,3495,3495,0
20250228,150000,413002330,3495,3495,3495,3495,61
20250228,145900,412789135,3495,3495,3495,3495,48
20250228,145800,412621375,3495,3495,3495,3495,127
20250228,145700,412177510,3500,3495,3500,3495,32
20250228,145600,412065620,3500,3500,3500,3500,0
20250228,145500,412065620,3500,3500,3500,3500,1
20250228,145400,412062120,3495,3495,3495,3495,10
20250228,145300,412027170,3495,3495,3495,3495,0
20250228,145200,412027170,3495,3495,3495,3495,47
20250228,145100,411862905,3490,3490,3490,3490,0
20250228,145000,411862905,3490,3490,3490,3490,0
20250228,144900,411862905,3490,3490,3490,3490,1
20250228,144800,411859415,3490,3490,3500,3490,1610
20250228,144700,406240435,3490,3490,3500,3490,38
20250228,144600,406107805,3485,3485,3485,3485,0
20250228,144500,406107805,3485,3485,3485,3485,0
20250228,144400,406107805,3485,3485,3485,3485,0
20250228,144300,406107805,3485,3490,3490,3485,45
20250228,144200,405950975,3485,3485,3485,3485,0
20250228,144100,405950975,3485,3485,3485,3485,0
20250228,144000,405950975,3485,3485,3485,3485,0
20250228,143900,405950975,3485,3485,3485,3485,0
20250228,143800,405950975,3485,3485,3485,3485,0
20250228,143700,405950975,3485,3485,3485,3485,0
20250228,143600,405950975,3485,3485,3485,3485,521
20250228,143500,404135290,3485,3485,3485,3485,0
20250228,143400,404135290,3485,3485,3485,3480,3239
20250228,143300,392854840,3485,3485,3485,3485,0
20250228,143200,392854840,3485,3485,3485,3485,0
20250228,143100,392854840,3485,3485,3485,3485,20
20250228,143000,392785140,3485,3485,3485,3485,60
20250228,142900,392576040,3510,3510,3510,3510,0
20250228,142800,392576040,3510,3510,3510,3510,0
20250228,142700,392576040,3510,3510,3510,3510,0
20250228,142600,392576040,3510,3510,3510,3510,0
20250228,142500,392576040,3510,3510,3510,3510,0
20250228,142400,392576040,3510,3510,3510,3510,1098
20250228,142300,388722060,3510,3490,3510,3485,1286
20250228,142200,384232085,3495,3495,3495,3495,47
20250228,142100,384067820,3495,3495,3495,3495,512
20250228,142000,382278380,3490,3495,3495,3490,28
20250228,141900,382180610,3495,3495,3495,3495,0
20250228,141800,382180610,3495,3495,3495,3495,1
20250228,141700,382177115,3495,3495,3495,3490,1601
20250228,141600,376589405,3495,3495,3495,3495,23
20250228,141500,376509020,3495,3495,3495,3495,295
20250228,141400,375477995,3495,3495,3495,3495,40
20250228,141300,375338195,3495,3495,3495,3495,1227
20250228,141200,371049830,3500,3500,3500,3500,0
20250228,141100,371049830,3500,3500,3500,3500,0
20250228,141000,371049830,3500,3500,3500,3500,0
20250228,140900,371049830,3500,3500,3500,3500,300
20250228,140800,369999830,3495,3495,3495,3495,0
20250228,140700,369999830,3495,3495,3495,3495,0
20250228,140600,369999830,3495,3495,3495,3495,1
20250228,140500,369996335,3495,3495,3495,3495,1
20250228,140400,369992840,3500,3500,3500,3500,25
20250228,140300,369905340,3500,3500,3500,3500,172
20250228,140200,369303340,3500,3500,3500,3500,0
20250228,140100,369303340,3500,3500,3500,3500,0
20250228,140000,369303340,3500,3500,3500,3500,0
20250228,135900,369303340,3500,3500,3500,3500,10
20250228,135800,369268340,3500,3500,3500,3500,1160
20250228,135700,365208340,3500,3500,3500,3500,0
20250228,135600,365208340,3500,3500,3500,3500,0
20250228,135500,365208340,3500,3500,3500,3500,2
20250228,135400,365201340,3500,3500,3500,3500,36
20250228,135300,365075340,3510,3510,3510,3510,1000
20250228,135200,361565340,3505,3505,3505,3505,0
20250228,135100,361565340,3505,3505,3505,3505,10
20250228,135000,361530290,3505,3505,3505,3505,0
20250228,134900,361530290,3505,3505,3505,3505,0
20250228,134800,361530290,3505,3510,3510,3505,176
20250228,134700,360913335,3505,3505,3505,3505,0
20250228,134600,360913335,3505,3505,3505,3505,0
20250228,134500,360913335,3505,3505,3505,3505,0
20250228,134400,360913335,3505,3505,3505,3505,0
20250228,134300,360913335,3505,3505,3505,3505,0
20250228,134200,360913335,3505,3505,3505,3505,0
20250228,134100,360913335,3505,3505,3505,3505,1
20250228,134000,360909830,3505,3505,3505,3505,136
20250228,133900,360433150,3505,3505,3505,3505,0
20250228,133800,360433150,3505,3505,3505,3505,3
20250228,133700,360422635,3505,3505,3505,3505,0
20250228,133600,360422635,3505,3505,3505,3505,0
20250228,133500,360422635,3505,3505,3505,3505,271
20250228,133400,359472780,3505,3505,3505,3505,0
20250228,133300,359472780,3505,3505,3505,3505,10
20250228,133200,359437730,3505,3505,3505,3505,0
20250228,133100,359437730,3505,3505,3505,3505,0
20250228,133000,359437730,3505,3505,3505,3505,0
20250228,132900,359437730,3505,3505,3505,3505,10
20250228,132800,359402680,3505,3505,3505,3505,0
20250228,132700,359402680,3505,3505,3505,3505,400
20250228,132600,358000680,3505,3505,3505,3505,0
20250228,132500,358000680,3505,3500,3505,3500,91
20250228,132400,357681930,3500,3505,3505,3500,148
20250228,132300,357163905,3500,3500,3500,3500,0
20250228,132200,357163905,3500,3500,3500,3500,0
20250228,132100,357163905,3500,3500,3500,3500,0
20250228,132000,357163905,3500,3500,3500,3500,0
20250228,131900,357163905,3500,3500,3500,3500,5
20250228,131800,357146405,3500,3500,3500,3500,10
20250228,131700,357111405,3505,3505,3505,3505,0
20250228,131600,357111405,3505,3505,3505,3505,0
20250228,131500,357111405,3505,3505,3505,3505,1
20250228,131400,357107900,3495,3495,3495,3495,0
20250228,131300,357107900,3495,3495,3495,3495,25
20250228,131200,357020525,3505,3505,3505,3505,1
20250228,131100,357017020,3495,3495,3495,3495,0
20250228,131000,357017020,3495,3495,3495,3495,0
20250228,130900,357017020,3495,3495,3495,3495,278
20250228,130800,356045410,3505,3505,3505,3505,28
20250228,130700,355947270,3495,3495,3495,3495,0
20250228,130600,355947270,3495,3495,3495,3495,0
20250228,130500,355947270,3495,3495,3495,3495,0
20250228,130400,355947270,3495,3495,3495,3495,0
20250228,130300,355947270,3495,3495,3495,3495,0
20250228,130200,355947270,3495,3495,3495,3495,0
20250228,130100,355947270,3495,3495,3495,3495,0
20250228,130000,355947270,3495,3495,3495,3495,0
20250228,125900,355947270,3495,3495,3495,3495,1
20250228,125800,355943775,3505,3505,3505,3505,3
20250228,125700,355933260,3495,3495,3495,3495,0
20250228,125600,355933260,3495,3495,3495,3495,0
20250228,125500,355933260,3495,3495,3495,3495,1
20250228,125400,355929765,3505,3505,3505,3505,0
20250228,125300,355929765,3505,3505,3505,3505,3
20250228,125200,355919250,3505,3505,3505,3505,1
20250228,125100,355915745,3495,3495,3495,3495,0
20250228,125000,355915745,3495,3495,3495,3495,0
20250228,124900,355915745,3495,3495,3495,3495,0
20250228,124800,355915745,3495,3495,3495,3495,0
20250228,124700,355915745,3495,3495,3495,3495,4
20250228,124600,355901765,3505,3505,3505,3505,3
20250228,124500,355891250,3505,3505,3505,3505,1
20250228,124400,355887745,3500,3505,3505,3500,20
20250228,124300,355817695,3500,3500,3500,3500,0
20250228,124200,355817695,3500,3500,3500,3500,0
20250228,124100,355817695,3500,3500,3500,3500,0
20250228,124000,355817695,3500,3500,3500,3500,0
20250228,123900,355817695,3500,3500,3500,3500,500
20250228,123800,354067695,3495,3495,3495,3495,0
20250228,123700,354067695,3495,3495,3495,3495,0
20250228,123600,354067695,3495,3495,3495,3495,2
20250228,123500,354060705,3495,3495,3495,3495,0
20250228,123400,354060705,3495,3495,3495,3495,0
20250228,123300,354060705,3495,3495,3495,3495,0
20250228,123200,354060705,3495,3495,3495,3495,0
20250228,123100,354060705,3495,3500,3500,3495,547
20250228,123000,352146440,3510,3510,3510,3510,0
20250228,122900,352146440,3510,3510,3510,3510,0
20250228,122800,352146440,3510,3510,3510,3510,1
20250228,122700,352142930,3495,3495,3495,3495,950
20250228,122600,348822680,3495,3495,3495,3495,0
20250228,122500,348822680,3495,3495,3495,3495,0
20250228,122400,348822680,3495,3495,3495,3495,0
20250228,122300,348822680,3495,3495,3495,3495,0
20250228,122200,348822680,3495,3495,3495,3495,0
20250228,122100,348822680,3495,3495,3500,3495,225
20250228,122000,348036300,3495,3495,3495,3495,0
20250228,121900,348036300,3495,3495,3495,3495,288
20250228,121800,347029740,3495,3495,3495,3495,277
20250228,121700,346061625,3495,3495,3495,3495,0
20250228,121600,346061625,3495,3495,3495,3495,20
20250228,121500,345991725,3495,3495,3495,3495,2162
20250228,121400,338435535,3520,3520,3520,3520,0
20250228,121300,338435535,3520,3520,3520,3520,3
20250228,121200,338424975,3495,3500,3500,3495,300
20250228,121100,337375355,3500,3500,3500,3500,0
20250228,121000,337375355,3500,3500,3500,3500,290
20250228,120900,336360355,3500,3500,3500,3500,0
20250228,120800,336360355,3500,3500,3500,3500,10
20250228,120700,336325355,3500,3505,3505,3500,15266
20250228,120600,282876925,3510,3520,3520,3510,1743
20250228,120500,276758945,3520,3520,3520,3520,4
20250228,120400,276744865,3510,3510,3510,3510,1
20250228,120300,276741355,3510,3510,3510,3510,1000
20250228,120200,273231355,3515,3520,3520,3515,3509
20250228,120100,260894125,3525,3525,3525,3525,0
20250228,120000,260894125,3525,3525,3525,3520,2570
20250228,115900,251840165,3530,3530,3530,3530,0
20250228,115800,251840165,3530,3530,3530,3530,1
20250228,115700,251836635,3530,3530,3530,3530,2
20250228,115600,251829575,3530,3530,3530,3530,1
20250228,115500,251826045,3540,3540,3540,3540,640
20250228,115400,249560445,3530,3530,3530,3530,0
20250228,115300,249560445,3530,3530,3530,3530,0
20250228,115200,249560445,3530,3530,3530,3530,0
20250228,115100,249560445,3530,3530,3530,3530,1
20250228,115000,249556915,3530,3530,3530,3530,250
20250228,114900,248674415,3530,3530,3530,3530,2
20250228,114800,248667355,3530,3530,3530,3530,0
20250228,114700,248667355,3530,3530,3530,3530,30
20250228,114600,248561455,3530,3540,3540,3530,145
20250228,114500,248049575,3530,3530,3530,3530,0
20250228,114400,248049575,3530,3530,3530,3530,0
20250228,114300,248049575,3530,3530,3530,3530,1500
20250228,114200,242754575,3535,3535,3535,3535,0
20250228,114100,242754575,3535,3535,3535,3535,0
20250228,114000,242754575,3535,3535,3535,3535,0
20250228,113900,242754575,3535,3535,3535,3535,1118
20250228,113800,238802445,3535,3535,3535,3535,162
20250228,113700,238229775,3535,3535,3535,3535,0
20250228,113600,238229775,3535,3535,3535,3535,44
20250228,113500,238074235,3545,3545,3545,3545,0
20250228,113400,238074235,3545,3545,3545,3545,0
20250228,113300,238074235,3545,3545,3545,3545,0
20250228,113200,238074235,3545,3545,3545,3545,0
20250228,113100,238074235,3545,3545,3545,3545,0
20250228,113000,238074235,3545,3545,3545,3545,1
20250228,112900,238070690,3535,3535,3535,3535,0
20250228,112800,238070690,3535,3535,3535,3535,0
20250228,112700,238070690,3535,3535,3535,3535,50
20250228,112600,237893940,3535,3535,3535,3535,42
20250228,112500,237745470,3540,3540,3540,3540,0
20250228,112400,237745470,3540,3540,3540,3540,0
20250228,112300,237745470,3540,3540,3540,3540,2376
20250228,112200,229334430,3540,3540,3540,3540,0
20250228,112100,229334430,3540,3540,3540,3540,600
20250228,112000,227210430,3540,3540,3540,3540,250
20250228,111900,226325430,3545,3550,3550,3540,24
20250228,111800,226240455,3555,3550,3555,3550,150
20250228,111700,225707705,3560,3560,3560,3560,0
20250228,111600,225707705,3560,3540,3560,3540,370
20250228,111500,224397105,3540,3540,3540,3540,25
20250228,111400,224308605,3545,3545,3545,3545,2999
20250228,111300,213677150,3545,3545,3545,3545,0
20250228,111200,213677150,3545,3545,3545,3545,0
20250228,111100,213677150,3545,3545,3545,3545,1
20250228,111000,213673605,3550,3550,3550,3550,0
20250228,110900,213673605,3550,3550,3550,3550,1333
20250228,110800,208941455,3560,3560,3560,3560,0
20250228,110700,208941455,3560,3560,3560,3560,0
20250228,110600,208941455,3560,3560,3560,3560,0
20250228,110500,208941455,3560,3560,3560,3560,0
20250228,110400,208941455,3560,3560,3560,3560,0
20250228,110300,208941455,3560,3560,3560,3560,0
20250228,110200,208941455,3560,3560,3560,3560,140
20250228,110100,208443055,3550,3555,3555,3550,51
20250228,110000,208262000,3550,3555,3555,3550,503
20250228,105900,206476330,3550,3550,3550,3550,0
20250228,105800,206476330,3550,3550,3550,3550,0
20250228,105700,206476330,3550,3550,3550,3550,0
20250228,105600,206476330,3550,3550,3550,3550,0
20250228,105500,206476330,3550,3550,3550,3550,0
20250228,105400,206476330,3550,3550,3550,3550,0
20250228,105300,206476330,3550,3550,3550,3550,24
20250228,105200,206391130,3550,3550,3550,3550,0
20250228,105100,206391130,3550,3555,3555,3550,967
20250228,105000,202953725,3550,3550,3550,3550,0
20250228,104900,202953725,3550,3550,3550,3550,198
20250228,104800,202250825,3550,3550,3550,3550,4
20250228,104700,202236625,3550,3550,3550,3550,0
20250228,104600,202236625,3550,3550,3550,3550,5
20250228,104500,202218875,3550,3550,3550,3550,0
20250228,104400,202218875,3550,3550,3550,3550,0
20250228,104300,202218875,3550,3550,3550,3550,0
20250228,104200,202218875,3550,3550,3550,3550,0
20250228,104100,202218875,3550,3550,3550,3550,173
20250228,104000,201604725,3560,3560,3560,3560,119
20250228,103900,201181085,3555,3560,3560,3555,1053
20250228,103800,197437655,3560,3560,3560,3560,0
20250228,103700,197437655,3560,3560,3560,3560,0
20250228,103600,197437655,3560,3560,3560,3560,0
20250228,103500,197437655,3560,3560,3560,3560,335
20250228,103400,196245055,3555,3555,3555,3555,7
20250228,103300,196220170,3555,3560,3560,3555,189
20250228,103200,195547460,3560,3560,3570,3560,673
20250228,103100,193151570,3570,3560,3570,3560,20
20250228,103000,193080220,3565,3570,3570,3565,101
20250228,102900,192720150,3575,3575,3575,3575,10
20250228,102800,192684400,3580,3580,3580,3580,1
20250228,102700,192680820,3580,3580,3580,3580,314
20250228,102600,191556700,3570,3570,3585,3565,6598
20250228,102500,167961340,3565,3565,3565,3565,0
20250228,102400,167961340,3565,3570,3570,3565,505
20250228,102300,166158515,3570,3560,3570,3560,8028
20250228,102200,137536390,3535,3560,3560,3535,54
20250228,102100,137345125,3560,3560,3560,3560,18
20250228,102000,137281045,3560,3560,3560,3560,20
20250228,101900,137209845,3565,3565,3565,3565,0
20250228,101800,137209845,3565,3565,3565,3565,0
20250228,101700,137209845,3565,3565,3565,3565,500
20250228,101600,135427345,3565,3560,3565,3560,500
20250228,101500,133646535,3565,3565,3565,3565,0
20250228,101400,133646535,3565,3540,3565,3530,1140
20250228,101300,129618530,3565,3565,3565,3565,61
20250228,101200,129401065,3540,3565,3565,3540,1157
20250228,101100,125276810,3565,3565,3565,3565,525
20250228,101000,123405185,3545,3550,3565,3545,211
20250228,100900,122653670,3570,3570,3570,3570,1
20250228,100800,122650100,3565,3565,3565,3565,350
20250228,100700,121402350,3565,3535,3565,3535,1781
20250228,100600,115068260,3540,3540,3545,3540,382
20250228,100500,113715970,3540,3540,3540,3540,5
20250228,100400,113698270,3520,3520,3520,3520,0
20250228,100300,113698270,3520,3530,3530,3520,3142
20250228,100200,102629160,3530,3530,3530,3530,0
20250228,100100,102629160,3530,3530,3530,3530,0
20250228,100000,102629160,3530,3530,3530,3530,0
20250228,095900,102629160,3530,3530,3530,3530,0
20250228,095800,102629160,3530,3530,3530,3530,31
20250228,095700,102519730,3530,3530,3530,3530,200
20250228,095600,101813730,3525,3525,3525,3525,0
20250228,095500,101813730,3525,3530,3530,3525,150
20250228,095400,101284805,3565,3565,3565,3565,2
20250228,095300,101277675,3570,3570,3570,3570,0
20250228,095200,101277675,3570,3570,3570,3570,0
20250228,095100,101277675,3570,3570,3570,3570,0
20250228,095000,101277675,3570,3570,3570,3570,0
20250228,094900,101277675,3570,3570,3570,3570,0
20250228,094800,101277675,3570,3565,3570,3525,279
20250228,094700,100286075,3565,3565,3570,3565,411
20250228,094600,98820855,3565,3545,3570,3545,1839
20250228,094500,92275195,3550,3540,3550,3540,1672
20250228,094400,86343835,3540,3540,3540,3540,301
20250228,094300,85278295,3540,3540,3540,3540,1
20250228,094200,85274755,3525,3530,3530,3525,2
20250228,094100,85267700,3530,3530,3530,3530,275
20250228,094000,84296950,3540,3540,3540,3540,0
20250228,093900,84296950,3540,3530,3540,3530,6
20250228,093800,84275760,3540,3530,3540,3530,297
20250228,093700,83227340,3525,3525,3525,3525,12
20250228,093600,83185040,3530,3520,3530,3520,108
20250228,093500,82804800,3520,3520,3520,3520,11
20250228,093400,82766080,3530,3530,3530,3530,1
20250228,093300,82762550,3540,3540,3540,3540,0
20250228,093200,82762550,3540,3540,3540,3540,0
20250228,093100,82762550,3540,3540,3540,3540,0
20250228,093000,82762550,3540,3540,3540,3540,0
20250228,092900,82762550,3540,3540,3540,3540,0
20250228,092800,82762550,3540,3540,3540,3540,0
20250228,092700,82762550,3540,3540,3540,3540,0
20250228,092600,82762550,3540,3540,3540,3540,0
20250228,092500,82762550,3540,3540,3540,3540,0
20250228,092400,82762550,3540,3540,3540,3540,0
20250228,092300,82762550,3540,3540,3540,3540,0
20250228,092200,82762550,3540,3540,3540,3540,0
20250228,092100,82762550,3540,3540,3540,3540,1
20250228,092000,82759010,3530,3515,3530,3515,531
20250228,091900,80892080,3510,3530,3535,3510,118
20250228,091800,80476715,3510,3520,3520,3510,253
20250228,091700,79586165,3515,3515,3515,3515,0
20250228,091600,79586165,3515,3505,3515,3505,70
20250228,091500,79340785,3505,3510,3510,3495,107
20250228,091400,78966775,3520,3500,3520,3500,1412
20250228,091300,74024755,3505,3505,3505,3505,5
20250228,091200,74007230,3500,3500,3500,3500,1000
20250228,091100,70507230,3505,3505,3505,3505,1698
20250228,091000,64555740,3505,3510,3515,3505,510
20250228,090900,62767590,3505,3510,3510,3505,559
20250228,090800,60805680,3510,3510,3510,3510,600
20250228,090700,58699680,3510,3510,3510,3510,500
20250228,090600,56944680,3540,3540,3540,3540,0
20250228,090500,56944680,3540,3545,3545,3510,8
20250228,090400,56916465,3545,3510,3545,3505,1457
20250228,090300,51809070,3505,3505,3510,3505,2944
20250228,090200,41486795,3505,3510,3510,3500,4001
20250228,090100,27476730,3565,3575,3575,3500,2926
20250228,090000,17196155,3525,3540,3580,3525,4856