KissMeData/038500/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192400,523926160,3110,3110,3110,3110,1162
20250228,192300,523926160,3110,3110,3110,3110,0
20250228,192200,523926160,3110,3110,3110,3110,0
20250228,192100,523926160,3110,3110,3110,3110,0
20250228,192000,523926160,3110,3110,3110,3110,0
20250228,191900,523926160,3110,3110,3110,3110,0
20250228,191800,523926160,3110,3110,3110,3110,0
20250228,191700,523926160,3110,3110,3110,3110,0
20250228,191600,523926160,3110,3110,3110,3110,0
20250228,191500,523926160,3110,3110,3110,3110,0
20250228,191400,523926160,3110,3110,3110,3110,0
20250228,191300,523926160,3110,3110,3110,3110,0
20250228,191200,523926160,3110,3110,3110,3110,0
20250228,191100,523926160,3110,3110,3110,3110,0
20250228,191000,523926160,3110,3110,3110,3110,0
20250228,190900,523926160,3110,3110,3110,3110,0
20250228,190800,523926160,3110,3110,3110,3110,0
20250228,190700,523926160,3110,3110,3110,3110,0
20250228,190600,523926160,3110,3110,3110,3110,0
20250228,190500,523926160,3110,3110,3110,3110,0
20250228,190400,523926160,3110,3110,3110,3110,0
20250228,190300,523926160,3110,3110,3110,3110,0
20250228,190200,523926160,3110,3110,3110,3110,0
20250228,190100,523926160,3110,3110,3110,3110,0
20250228,190000,523926160,3110,3110,3110,3110,0
20250228,185900,523926160,3110,3110,3110,3110,0
20250228,185800,523926160,3110,3110,3110,3110,0
20250228,185700,523926160,3110,3110,3110,3110,0
20250228,185600,523926160,3110,3110,3110,3110,0
20250228,185500,523926160,3110,3110,3110,3110,0
20250228,185400,523926160,3110,3110,3110,3110,1162
20250228,185300,523926160,3110,3110,3110,3110,0
20250228,185200,523926160,3110,3110,3110,3110,0
20250228,185100,523926160,3110,3110,3110,3110,0
20250228,185000,523926160,3110,3110,3110,3110,0
20250228,184900,523926160,3110,3110,3110,3110,0
20250228,184800,523926160,3110,3110,3110,3110,0
20250228,184700,523926160,3110,3110,3110,3110,0
20250228,184600,523926160,3110,3110,3110,3110,0
20250228,184500,523926160,3110,3110,3110,3110,0
20250228,184400,523926160,3110,3110,3110,3110,0
20250228,184300,523926160,3110,3110,3110,3110,0
20250228,184200,523926160,3110,3110,3110,3110,0
20250228,184100,523926160,3110,3110,3110,3110,0
20250228,184000,523926160,3110,3110,3110,3110,0
20250228,183900,523926160,3110,3110,3110,3110,0
20250228,183800,523926160,3110,3110,3110,3110,0
20250228,183700,523926160,3110,3110,3110,3110,0
20250228,183600,523926160,3110,3110,3110,3110,0
20250228,183500,523926160,3110,3110,3110,3110,0
20250228,183400,523926160,3110,3110,3110,3110,0
20250228,183300,523926160,3110,3110,3110,3110,0
20250228,183200,523926160,3110,3110,3110,3110,0
20250228,183100,523926160,3110,3110,3110,3110,0
20250228,183000,523926160,3110,3110,3110,3110,0
20250228,182900,523926160,3110,3110,3110,3110,0
20250228,182800,523926160,3110,3110,3110,3110,0
20250228,182700,523926160,3110,3110,3110,3110,0
20250228,182600,523926160,3110,3110,3110,3110,0
20250228,182500,523926160,3110,3110,3110,3110,0
20250228,182400,523926160,3110,3110,3110,3110,1162
20250228,182300,523926160,3110,3110,3110,3110,0
20250228,182200,523926160,3110,3110,3110,3110,0
20250228,182100,523926160,3110,3110,3110,3110,0
20250228,182000,523926160,3110,3110,3110,3110,0
20250228,181900,523926160,3110,3110,3110,3110,0
20250228,181800,523926160,3110,3110,3110,3110,0
20250228,181700,523926160,3110,3110,3110,3110,0
20250228,181600,523926160,3110,3110,3110,3110,0
20250228,181500,523926160,3110,3110,3110,3110,0
20250228,181400,523926160,3110,3110,3110,3110,0
20250228,181300,523926160,3110,3110,3110,3110,0
20250228,181200,523926160,3110,3110,3110,3110,0
20250228,181100,523926160,3110,3110,3110,3110,0
20250228,181000,523926160,3110,3110,3110,3110,0
20250228,180900,523926160,3110,3110,3110,3110,0
20250228,180800,523926160,3110,3110,3110,3110,0
20250228,180700,523926160,3110,3110,3110,3110,0
20250228,180600,523926160,3110,3110,3110,3110,0
20250228,180500,523926160,3110,3110,3110,3110,0
20250228,180400,523926160,3110,3110,3110,3110,0
20250228,180300,523926160,3110,3110,3110,3110,0
20250228,180200,523926160,3110,3110,3110,3110,0
20250228,180100,523926160,3110,3110,3110,3110,0
20250228,180000,523926160,3110,3110,3110,3110,0
20250228,175900,523926160,3110,3110,3110,3110,0
20250228,175800,523926160,3110,3110,3110,3110,0
20250228,175700,523926160,3110,3110,3110,3110,0
20250228,175600,523926160,3110,3110,3110,3110,0
20250228,175500,523926160,3110,3110,3110,3110,0
20250228,175400,523926160,3110,3110,3110,3110,1162
20250228,175300,523926160,3110,3110,3110,3110,0
20250228,175200,523926160,3110,3110,3110,3110,0
20250228,175100,523926160,3110,3110,3110,3110,0
20250228,175000,523926160,3110,3110,3110,3110,0
20250228,174900,523926160,3110,3110,3110,3110,0
20250228,174800,523926160,3110,3110,3110,3110,0
20250228,174700,523926160,3110,3110,3110,3110,0
20250228,174600,523926160,3110,3110,3110,3110,0
20250228,174500,523926160,3110,3110,3110,3110,0
20250228,174400,523926160,3110,3110,3110,3110,0
20250228,174300,523926160,3110,3110,3110,3110,0
20250228,174200,523926160,3110,3110,3110,3110,0
20250228,174100,523926160,3110,3110,3110,3110,0
20250228,174000,523926160,3110,3110,3110,3110,0
20250228,173900,523926160,3110,3110,3110,3110,0
20250228,173800,523926160,3110,3110,3110,3110,0
20250228,173700,523926160,3110,3110,3110,3110,0
20250228,173600,523926160,3110,3110,3110,3110,0
20250228,173500,523926160,3110,3110,3110,3110,0
20250228,173400,523926160,3110,3110,3110,3110,0
20250228,173300,523926160,3110,3110,3110,3110,0
20250228,173200,523926160,3110,3110,3110,3110,0
20250228,173100,523926160,3110,3110,3110,3110,0
20250228,173000,523926160,3110,3110,3110,3110,0
20250228,172900,523926160,3110,3110,3110,3110,0
20250228,172800,523926160,3110,3110,3110,3110,0
20250228,172700,523926160,3110,3110,3110,3110,0
20250228,172600,523926160,3110,3110,3110,3110,0
20250228,172500,523926160,3110,3110,3110,3110,0
20250228,172400,523926160,3110,3110,3110,3110,1162
20250228,172300,523926160,3110,3110,3110,3110,0
20250228,172200,523926160,3110,3110,3110,3110,0
20250228,172100,523926160,3110,3110,3110,3110,0
20250228,172000,523926160,3110,3110,3110,3110,0
20250228,171900,523926160,3110,3110,3110,3110,0
20250228,171800,523926160,3110,3110,3110,3110,0
20250228,171700,523926160,3110,3110,3110,3110,0
20250228,171600,523926160,3110,3110,3110,3110,0
20250228,171500,523926160,3110,3110,3110,3110,0
20250228,171400,523926160,3110,3110,3110,3110,0
20250228,171300,523926160,3110,3110,3110,3110,0
20250228,171200,523926160,3110,3110,3110,3110,0
20250228,171100,523926160,3110,3110,3110,3110,0
20250228,171000,523926160,3110,3110,3110,3110,0
20250228,170900,523926160,3110,3110,3110,3110,0
20250228,170800,523926160,3110,3110,3110,3110,0
20250228,170700,523926160,3110,3110,3110,3110,0
20250228,170600,523926160,3110,3110,3110,3110,0
20250228,170500,523926160,3110,3110,3110,3110,0
20250228,170400,523926160,3110,3110,3110,3110,0
20250228,170300,523926160,3110,3110,3110,3110,0
20250228,170200,523926160,3110,3110,3110,3110,0
20250228,170100,523926160,3110,3110,3110,3110,0
20250228,170000,523926160,3110,3110,3110,3110,0
20250228,165900,523926160,3110,3110,3110,3110,0
20250228,165800,523926160,3110,3110,3110,3110,0
20250228,165700,523926160,3110,3110,3110,3110,0
20250228,165600,523926160,3110,3110,3110,3110,0
20250228,165500,523926160,3110,3110,3110,3110,0
20250228,165400,523926160,3110,3110,3110,3110,1162
20250228,165300,523926160,3110,3110,3110,3110,0
20250228,165200,523926160,3110,3110,3110,3110,0
20250228,165100,523926160,3110,3110,3110,3110,0
20250228,165000,523926160,3110,3110,3110,3110,0
20250228,164900,523926160,3110,3110,3110,3110,0
20250228,164800,523926160,3110,3110,3110,3110,0
20250228,164700,523926160,3110,3110,3110,3110,0
20250228,164600,523926160,3110,3110,3110,3110,0
20250228,164500,523926160,3110,3110,3110,3110,0
20250228,164400,523926160,3110,3110,3110,3110,0
20250228,164300,523926160,3110,3110,3110,3110,0
20250228,164200,523926160,3110,3110,3110,3110,0
20250228,164100,523926160,3110,3110,3110,3110,0
20250228,164000,523926160,3110,3110,3110,3110,0
20250228,163900,523926160,3110,3110,3110,3110,0
20250228,163800,523926160,3110,3110,3110,3110,0
20250228,163700,523926160,3110,3110,3110,3110,0
20250228,163600,523926160,3110,3110,3110,3110,0
20250228,163500,523926160,3110,3110,3110,3110,0
20250228,163400,523926160,3110,3110,3110,3110,0
20250228,163300,523926160,3110,3110,3110,3110,0
20250228,163200,523926160,3110,3110,3110,3110,0
20250228,163100,523926160,3110,3110,3110,3110,0
20250228,163000,523926160,3110,3110,3110,3110,0
20250228,162900,523926160,3110,3110,3110,3110,0
20250228,162800,523926160,3110,3110,3110,3110,0
20250228,162700,523926160,3110,3110,3110,3110,0
20250228,162600,523926160,3110,3110,3110,3110,0
20250228,162500,523926160,3110,3110,3110,3110,0
20250228,162400,523926160,3110,3110,3110,3110,1162
20250228,162300,523926160,3110,3110,3110,3110,0
20250228,162200,523926160,3110,3110,3110,3110,0
20250228,162100,523926160,3110,3110,3110,3110,0
20250228,162000,523926160,3110,3110,3110,3110,0
20250228,161900,523926160,3110,3110,3110,3110,0
20250228,161800,523926160,3110,3110,3110,3110,0
20250228,161700,523926160,3110,3110,3110,3110,0
20250228,161600,523926160,3110,3110,3110,3110,0
20250228,161500,523926160,3110,3110,3110,3110,0
20250228,161400,523926160,3110,3110,3110,3110,0
20250228,161300,523926160,3110,3110,3110,3110,0
20250228,161200,523926160,3110,3110,3110,3110,0
20250228,161100,523926160,3110,3110,3110,3110,0
20250228,161000,523926160,3110,3110,3110,3110,0
20250228,160900,523926160,3110,3110,3110,3110,0
20250228,160800,523926160,3110,3110,3110,3110,0
20250228,160700,523926160,3110,3110,3110,3110,0
20250228,160600,523926160,3110,3110,3110,3110,0
20250228,160500,523926160,3110,3110,3110,3110,0
20250228,160400,523926160,3110,3110,3110,3110,0
20250228,160300,523926160,3110,3110,3110,3110,0
20250228,160200,523926160,3110,3110,3110,3110,0
20250228,160100,523926160,3110,3110,3110,3110,0
20250228,160000,523926160,3110,3110,3110,3110,0
20250228,155900,523926160,3110,3110,3110,3110,0
20250228,155800,523926160,3110,3110,3110,3110,0
20250228,155700,523926160,3110,3110,3110,3110,0
20250228,155600,523926160,3110,3110,3110,3110,0
20250228,155500,523926160,3110,3110,3110,3110,0
20250228,155400,523926160,3110,3110,3110,3110,1162
20250228,155300,523926160,3110,3110,3110,3110,0
20250228,155200,523926160,3110,3110,3110,3110,0
20250228,155100,523926160,3110,3110,3110,3110,0
20250228,155000,523926160,3110,3110,3110,3110,0
20250228,154900,523926160,3110,3110,3110,3110,0
20250228,154800,523926160,3110,3110,3110,3110,0
20250228,154700,523926160,3110,3110,3110,3110,0
20250228,154600,523926160,3110,3110,3110,3110,0
20250228,154500,523926160,3110,3110,3110,3110,0
20250228,154400,523926160,3110,3110,3110,3110,0
20250228,154300,523926160,3110,3110,3110,3110,0
20250228,154200,523926160,3110,3110,3110,3110,0
20250228,154100,523926160,3110,3110,3110,3110,0
20250228,154000,523926160,3110,3110,3110,3110,0
20250228,153900,523926160,3110,3110,3110,3110,0
20250228,153800,523926160,3110,3110,3110,3110,0
20250228,153700,523926160,3110,3110,3110,3110,0
20250228,153600,523926160,3110,3110,3110,3110,0
20250228,153500,523926160,3110,3110,3110,3110,0
20250228,153400,523926160,3110,3110,3110,3110,0
20250228,153300,523926160,3110,3110,3110,3110,0
20250228,153200,523926160,3110,3110,3110,3110,0
20250228,153100,523926160,3110,3110,3110,3110,0
20250228,153000,523926160,3110,3110,3110,3110,1162
20250228,152900,520312340,3110,3110,3110,3110,0
20250228,152800,520312340,3110,3110,3110,3110,0
20250228,152700,520312340,3110,3110,3110,3110,0
20250228,152600,520312340,3110,3110,3110,3110,0
20250228,152500,520312340,3110,3110,3110,3110,0
20250228,152400,520312340,3110,3110,3110,3110,0
20250228,152300,520312340,3110,3110,3110,3110,0
20250228,152200,520312340,3110,3110,3110,3110,0
20250228,152100,520312340,3110,3110,3110,3110,0
20250228,152000,520312340,3110,3110,3110,3110,0
20250228,151900,520312340,3110,3110,3110,3110,602
20250228,151800,518440120,3115,3115,3115,3115,2
20250228,151700,518433890,3110,3110,3110,3110,0
20250228,151600,518433890,3110,3110,3115,3100,1132
20250228,151500,514919065,3110,3110,3110,3110,100
20250228,151400,514608065,3115,3115,3115,3115,147
20250228,151300,514150160,3115,3115,3115,3115,0
20250228,151200,514150160,3115,3115,3115,3115,50
20250228,151100,513994410,3115,3115,3115,3115,50
20250228,151000,513838660,3100,3100,3100,3100,0
20250228,150900,513838660,3100,3115,3115,3100,1974
20250228,150800,507711780,3105,3105,3105,3105,0
20250228,150700,507711780,3105,3110,3110,3105,3100
20250228,150600,498085775,3110,3120,3120,3110,4741
20250228,150500,483337105,3120,3120,3120,3120,1166
20250228,150400,479699185,3120,3120,3120,3120,5
20250228,150300,479683585,3120,3115,3120,3115,102
20250228,150200,479365355,3120,3120,3120,3120,1
20250228,150100,479362235,3120,3115,3120,3115,167
20250228,150000,478842020,3120,3120,3120,3120,12
20250228,145900,478804580,3115,3115,3115,3110,2047
20250228,145800,472437185,3120,3120,3120,3120,0
20250228,145700,472437185,3120,3120,3120,3120,150
20250228,145600,471969185,3120,3120,3120,3120,1
20250228,145500,471966065,3115,3120,3120,3115,172
20250228,145400,471430230,3120,3120,3120,3120,5
20250228,145300,471414630,3120,3120,3120,3120,150
20250228,145200,470946630,3120,3120,3120,3120,0
20250228,145100,470946630,3120,3115,3120,3115,101
20250228,145000,470631515,3115,3115,3115,3115,98
20250228,144900,470326245,3120,3120,3120,3120,100
20250228,144800,470014245,3120,3120,3120,3120,101
20250228,144700,469699125,3120,3120,3120,3120,7
20250228,144600,469677285,3120,3120,3120,3110,501
20250228,144500,468114395,3120,3115,3120,3115,1248
20250228,144400,464226870,3110,3115,3115,3110,2200
20250228,144300,457381870,3115,3115,3115,3115,51
20250228,144200,457223005,3115,3115,3120,3115,222
20250228,144100,456531225,3115,3120,3120,3115,595
20250228,144000,454677480,3120,3125,3125,3120,110
20250228,143900,454333780,3120,3125,3125,3120,41
20250228,143800,454205660,3125,3125,3125,3125,160
20250228,143700,453705660,3125,3125,3125,3125,0
20250228,143600,453705660,3125,3125,3125,3125,100
20250228,143500,453393160,3125,3125,3125,3125,16
20250228,143400,453343160,3125,3120,3125,3120,103
20250228,143300,453021795,3110,3110,3110,3110,0
20250228,143200,453021795,3110,3125,3125,3110,2238
20250228,143100,446060810,3115,3120,3120,3115,100
20250228,143000,445749060,3110,3115,3115,3110,1073
20250228,142900,442411435,3120,3120,3120,3120,20
20250228,142800,442349035,3125,3125,3125,3125,101
20250228,142700,442033410,3120,3130,3130,3120,273
20250228,142600,441179830,3125,3125,3125,3125,6
20250228,142500,441161080,3125,3125,3125,3125,12
20250228,142400,441123580,3130,3130,3130,3120,321
20250228,142300,440118870,3130,3125,3130,3115,1312
20250228,142200,436027545,3130,3130,3130,3130,1
20250228,142100,436024415,3130,3130,3130,3130,1100
20250228,142000,432581415,3130,3130,3130,3130,1
20250228,141900,432578285,3125,3125,3130,3125,153
20250228,141800,432100150,3130,3125,3130,3125,6
20250228,141700,432081395,3130,3130,3130,3130,100
20250228,141600,431768395,3130,3130,3130,3130,50
20250228,141500,431611895,3130,3130,3130,3130,100
20250228,141400,431298895,3130,3130,3130,3130,1
20250228,141300,431295765,3125,3125,3125,3125,100
20250228,141200,430983265,3130,3130,3130,3125,63
20250228,141100,430786335,3130,3125,3130,3125,151
20250228,141000,430314455,3125,3125,3125,3125,1
20250228,140900,430311330,3125,3125,3125,3125,100
20250228,140800,429998830,3125,3125,3125,3125,177
20250228,140700,429445705,3125,3125,3125,3125,4
20250228,140600,429433205,3125,3125,3125,3125,100
20250228,140500,429120705,3120,3120,3120,3120,7
20250228,140400,429098865,3125,3125,3130,3125,272
20250228,140300,428248365,3125,3125,3130,3125,105
20250228,140200,427920210,3130,3130,3130,3130,100
20250228,140100,427607210,3130,3130,3130,3130,0
20250228,140000,427607210,3130,3130,3130,3125,201
20250228,135900,426978330,3125,3125,3125,3125,29
20250228,135800,426887705,3130,3130,3130,3125,102
20250228,135700,426568450,3130,3130,3130,3130,51
20250228,135600,426408820,3125,3130,3130,3125,113
20250228,135500,426055190,3125,3125,3125,3125,70
20250228,135400,425836440,3130,3130,3130,3130,100
20250228,135300,425523440,3130,3130,3130,3130,50
20250228,135200,425366940,3130,3130,3130,3130,101
20250228,135100,425050810,3130,3130,3130,3130,0
20250228,135000,425050810,3130,3130,3130,3130,100
20250228,134900,424737810,3130,3130,3130,3130,50
20250228,134800,424581310,3130,3130,3130,3130,100
20250228,134700,424268310,3125,3130,3130,3125,143
20250228,134600,423820930,3130,3130,3130,3130,0
20250228,134500,423820930,3130,3130,3130,3130,100
20250228,134400,423507930,3125,3125,3125,3120,1008
20250228,134300,420362890,3130,3130,3130,3130,0
20250228,134200,420362890,3130,3130,3130,3130,50
20250228,134100,420206390,3130,3130,3130,3130,0
20250228,134000,420206390,3130,3130,3130,3130,6
20250228,133900,420187610,3135,3135,3135,3135,0
20250228,133800,420187610,3135,3135,3135,3135,50
20250228,133700,420030860,3135,3135,3135,3135,0
20250228,133600,420030860,3135,3135,3135,3135,2016
20250228,133500,413710700,3135,3135,3135,3135,0
20250228,133400,413710700,3135,3135,3135,3135,371
20250228,133300,412547615,3135,3135,3135,3135,0
20250228,133200,412547615,3135,3135,3135,3135,10
20250228,133100,412516265,3135,3135,3135,3135,621
20250228,133000,410569430,3130,3125,3130,3125,1229
20250228,132900,406722885,3120,3120,3120,3120,50
20250228,132800,406566885,3125,3125,3125,3125,10
20250228,132700,406535635,3125,3125,3125,3125,0
20250228,132600,406535635,3125,3125,3125,3125,50
20250228,132500,406379385,3125,3125,3125,3125,55
20250228,132400,406207510,3130,3130,3130,3130,0
20250228,132300,406207510,3130,3130,3130,3130,0
20250228,132200,406207510,3130,3130,3130,3130,0
20250228,132100,406207510,3130,3125,3130,3125,978
20250228,132000,403151255,3120,3120,3120,3120,0
20250228,131900,403151255,3120,3120,3120,3120,32
20250228,131800,403051415,3120,3120,3120,3120,30
20250228,131700,402957815,3125,3125,3125,3125,0
20250228,131600,402957815,3125,3120,3125,3115,403
20250228,131500,401701870,3125,3125,3125,3125,50
20250228,131400,401545620,3125,3125,3125,3125,171
20250228,131300,401011245,3125,3125,3125,3125,0
20250228,131200,401011245,3125,3125,3125,3125,50
20250228,131100,400854995,3125,3125,3125,3125,0
20250228,131000,400854995,3125,3125,3125,3125,0
20250228,130900,400854995,3125,3125,3125,3125,1
20250228,130800,400851870,3115,3120,3120,3115,312
20250228,130700,399879735,3115,3115,3115,3115,101
20250228,130600,399565120,3115,3120,3120,3115,535
20250228,130500,397898580,3120,3120,3120,3120,54
20250228,130400,397730100,3125,3120,3125,3120,99
20250228,130300,397420970,3120,3120,3120,3120,0
20250228,130200,397420970,3120,3120,3120,3120,17
20250228,130100,397367930,3125,3125,3130,3125,6
20250228,130000,397349175,3125,3125,3130,3120,376
20250228,125900,396175625,3125,3130,3130,3125,482
20250228,125800,394667375,3130,3130,3130,3130,179
20250228,125700,394107105,3130,3130,3130,3130,100
20250228,125600,393794105,3130,3130,3130,3130,50
20250228,125500,393637605,3130,3130,3130,3130,0
20250228,125400,393637605,3130,3130,3130,3130,0
20250228,125300,393637605,3130,3130,3130,3130,303
20250228,125200,392689215,3130,3130,3130,3130,50
20250228,125100,392532715,3130,3130,3130,3130,0
20250228,125000,392532715,3130,3125,3130,3125,2
20250228,124900,392526460,3130,3125,3130,3120,5
20250228,124800,392510845,3120,3120,3120,3120,0
20250228,124700,392510845,3120,3120,3120,3120,500
20250228,124600,390950845,3115,3115,3115,3115,0
20250228,124500,390950845,3115,3115,3115,3115,0
20250228,124400,390950845,3115,3115,3115,3115,0
20250228,124300,390950845,3115,3105,3115,3105,5382
20250228,124200,374225915,3105,3105,3105,3105,0
20250228,124100,374225915,3105,3120,3120,3105,1236
20250228,124000,370384730,3120,3120,3120,3120,1
20250228,123900,370381610,3120,3120,3120,3120,0
20250228,123800,370381610,3120,3120,3120,3120,0
20250228,123700,370381610,3120,3120,3120,3120,150
20250228,123600,369913610,3120,3120,3120,3120,0
20250228,123500,369913610,3120,3120,3120,3120,0
20250228,123400,369913610,3120,3120,3120,3120,52
20250228,123300,369751370,3120,3110,3120,3105,367
20250228,123200,368610805,3110,3110,3110,3110,0
20250228,123100,368610805,3110,3115,3115,3110,2300
20250228,123000,361457790,3115,3115,3115,3115,49
20250228,122900,361305155,3110,3110,3110,3110,0
20250228,122800,361305155,3110,3115,3115,3110,2083
20250228,122700,354822025,3115,3115,3115,3115,20
20250228,122600,354759725,3115,3125,3125,3115,1060
20250228,122500,351457215,3125,3125,3125,3125,98
20250228,122400,351150965,3125,3125,3125,3125,0
20250228,122300,351150965,3125,3125,3125,3125,0
20250228,122200,351150965,3125,3120,3125,3120,352
20250228,122100,350052465,3125,3125,3125,3125,167
20250228,122000,349530590,3130,3130,3130,3130,1
20250228,121900,349527460,3130,3130,3130,3130,25
20250228,121800,349449210,3130,3130,3130,3130,50
20250228,121700,349292710,3115,3115,3115,3115,0
20250228,121600,349292710,3115,3125,3125,3110,4612
20250228,121500,334924170,3130,3130,3130,3130,0
20250228,121400,334924170,3130,3130,3130,3130,50
20250228,121300,334767670,3130,3130,3130,3130,1
20250228,121200,334764540,3120,3120,3120,3120,541
20250228,121100,333076620,3120,3130,3130,3120,149
20250228,121000,332611230,3120,3120,3120,3120,0
20250228,120900,332611230,3120,3120,3120,3120,4187
20250228,120800,319547790,3125,3130,3130,3125,573
20250228,120700,317756890,3135,3135,3135,3135,50
20250228,120600,317600140,3135,3135,3135,3135,1
20250228,120500,317597005,3130,3135,3135,3130,4
20250228,120400,317584475,3125,3125,3125,3125,0
20250228,120300,317584475,3125,3125,3125,3125,0
20250228,120200,317584475,3125,3130,3130,3125,421
20250228,120100,316268835,3135,3135,3135,3135,0
20250228,120000,316268835,3135,3135,3135,3135,0
20250228,115900,316268835,3135,3135,3135,3135,50
20250228,115800,316112085,3135,3130,3135,3125,171
20250228,115700,315577690,3135,3130,3135,3125,817
20250228,115600,313024165,3135,3135,3135,3135,0
20250228,115500,313024165,3135,3130,3135,3130,52
20250228,115400,312861150,3135,3135,3135,3135,4
20250228,115300,312848610,3135,3135,3135,3135,0
20250228,115200,312848610,3135,3135,3135,3135,50
20250228,115100,312691860,3135,3135,3135,3135,1
20250228,115000,312688725,3130,3130,3130,3130,60
20250228,114900,312500925,3135,3135,3135,3135,1
20250228,114800,312497790,3135,3135,3135,3135,65
20250228,114700,312294015,3135,3135,3135,3135,1
20250228,114600,312290880,3130,3140,3140,3130,1955
20250228,114500,306161460,3140,3140,3140,3140,191
20250228,114400,305561720,3140,3140,3140,3140,0
20250228,114300,305561720,3140,3140,3140,3140,0
20250228,114200,305561720,3140,3135,3140,3135,61
20250228,114100,305370480,3130,3140,3140,3130,101
20250228,114000,305054340,3135,3140,3140,3135,150
20250228,113900,304583840,3140,3135,3140,3130,876
20250228,113800,301841900,3130,3140,3140,3130,13641
20250228,113700,259141830,3145,3145,3145,3145,50
20250228,113600,258984580,3145,3145,3145,3145,0
20250228,113500,258984580,3145,3140,3145,3140,186
20250228,113400,258400510,3145,3145,3145,3145,0
20250228,113300,258400510,3145,3145,3145,3145,51
20250228,113200,258240115,3145,3145,3145,3145,10
20250228,113100,258208665,3145,3145,3145,3145,0
20250228,113000,258208665,3145,3145,3145,3145,222
20250228,112900,257510475,3145,3145,3145,3145,1
20250228,112800,257507330,3135,3145,3145,3135,7
20250228,112700,257485365,3140,3140,3140,3140,152
20250228,112600,257008085,3140,3140,3140,3140,0
20250228,112500,257008085,3140,3140,3140,3140,1385
20250228,112400,252659185,3145,3145,3145,3145,2
20250228,112300,252652895,3145,3145,3145,3145,2
20250228,112200,252646605,3145,3140,3145,3140,81
20250228,112100,252392050,3140,3140,3140,3140,62
20250228,112000,252197370,3145,3145,3145,3145,0
20250228,111900,252197370,3145,3145,3145,3145,0
20250228,111800,252197370,3145,3145,3145,3145,50
20250228,111700,252040120,3145,3145,3145,3140,3
20250228,111600,252030690,3135,3135,3135,3135,161
20250228,111500,251525955,3135,3145,3145,3135,1357
20250228,111400,247263510,3150,3150,3150,3150,53
20250228,111300,247096560,3145,3145,3145,3145,283
20250228,111200,246206525,3150,3145,3150,3145,81
20250228,111100,245951775,3150,3150,3150,3150,0
20250228,111000,245951775,3150,3155,3155,3150,233
20250228,110900,245217820,3150,3145,3155,3145,4102
20250228,110800,232294845,3145,3145,3145,3145,0
20250228,110700,232294845,3145,3145,3145,3145,0
20250228,110600,232294845,3145,3145,3145,3145,51
20250228,110500,232134450,3140,3140,3140,3140,0
20250228,110400,232134450,3140,3140,3140,3140,1466
20250228,110300,227531210,3135,3135,3135,3135,0
20250228,110200,227531210,3135,3135,3135,3135,700
20250228,110100,225336710,3140,3140,3140,3140,0
20250228,110000,225336710,3140,3140,3140,3140,92
20250228,105900,225047830,3135,3135,3135,3135,0
20250228,105800,225047830,3135,3135,3135,3135,0
20250228,105700,225047830,3135,3135,3135,3135,500
20250228,105600,223480330,3145,3145,3145,3145,0
20250228,105500,223480330,3145,3140,3145,3140,1372
20250228,105400,219170930,3135,3135,3135,3135,526
20250228,105300,217521920,3135,3135,3135,3135,9
20250228,105200,217493705,3135,3135,3135,3135,2
20250228,105100,217487435,3130,3130,3130,3130,150
20250228,105000,217017935,3130,3130,3130,3130,0
20250228,104900,217017935,3130,3135,3140,3130,1220
20250228,104800,213191335,3140,3135,3140,3130,1462
20250228,104700,208611805,3130,3130,3130,3130,0
20250228,104600,208611805,3130,3135,3135,3130,1000
20250228,104500,205481780,3135,3135,3135,3135,0
20250228,104400,205481780,3135,3135,3135,3135,140
20250228,104300,205042880,3140,3140,3140,3140,100
20250228,104200,204728880,3135,3135,3135,3135,2666
20250228,104100,196370970,3135,3135,3135,3135,1
20250228,104000,196367835,3130,3130,3130,3130,102
20250228,103900,196048575,3130,3135,3135,3130,4500
20250228,103800,181956185,3140,3140,3140,3140,0
20250228,103700,181956185,3140,3140,3140,3140,0
20250228,103600,181956185,3140,3140,3140,3140,1905
20250228,103500,175974485,3145,3140,3145,3140,826
20250228,103400,173380335,3140,3135,3140,3130,262
20250228,103300,172559725,3140,3135,3140,3130,589
20250228,103200,170716075,3135,3130,3135,3130,424
20250228,103100,169387955,3130,3135,3135,3130,76
20250228,103000,169149845,3135,3135,3135,3135,47
20250228,102900,169002500,3140,3140,3140,3140,0
20250228,102800,169002500,3140,3135,3140,3135,2120
20250228,102700,162356050,3135,3140,3140,3135,344
20250228,102600,161276355,3145,3145,3145,3145,1
20250228,102500,161273210,3145,3145,3145,3145,50
20250228,102400,161115960,3140,3140,3140,3140,160
20250228,102300,160613560,3140,3140,3140,3140,1
20250228,102200,160610420,3145,3145,3145,3145,0
20250228,102100,160610420,3145,3140,3145,3140,490
20250228,102000,159071570,3145,3145,3145,3145,0
20250228,101900,159071570,3145,3145,3145,3145,80
20250228,101800,158819970,3150,3150,3150,3150,0
20250228,101700,158819970,3150,3150,3150,3150,1
20250228,101600,158816820,3140,3140,3140,3140,31
20250228,101500,158719480,3150,3145,3150,3145,206
20250228,101400,158071580,3150,3150,3150,3145,303
20250228,101300,157118630,3150,3150,3150,3150,51
20250228,101200,156957980,3150,3150,3150,3150,21
20250228,101100,156891830,3150,3150,3150,3150,2
20250228,101000,156885530,3145,3145,3145,3145,67
20250228,100900,156674815,3150,3150,3150,3150,0
20250228,100800,156674815,3150,3150,3150,3150,2
20250228,100700,156668515,3150,3150,3150,3150,52
20250228,100600,156504715,3140,3145,3145,3140,100
20250228,100500,156190435,3140,3140,3140,3140,0
20250228,100400,156190435,3140,3140,3140,3140,95
20250228,100300,155892135,3145,3145,3145,3145,0
20250228,100200,155892135,3145,3145,3145,3145,1013
20250228,100100,152706250,3140,3140,3140,3140,30
20250228,100000,152612050,3140,3140,3140,3140,0
20250228,095900,152612050,3140,3140,3140,3140,241
20250228,095800,151855310,3140,3140,3140,3135,1543
20250228,095700,147015505,3140,3140,3140,3140,1562
20250228,095600,142110825,3140,3140,3145,3140,291
20250228,095500,141197045,3140,3140,3145,3140,975
20250228,095400,138135505,3145,3145,3145,3145,50
20250228,095300,137978255,3150,3150,3150,3150,0
20250228,095200,137978255,3150,3145,3150,3145,568
20250228,095100,136191575,3145,3145,3145,3145,61
20250228,095000,135999730,3140,3140,3140,3140,269
20250228,094900,135155070,3145,3145,3145,3140,60
20250228,094800,134966645,3145,3140,3145,3135,2367
20250228,094700,127544025,3140,3145,3145,3140,57
20250228,094600,127364860,3145,3140,3145,3140,1978
20250228,094500,121153920,3145,3145,3145,3145,11
20250228,094400,121119325,3145,3145,3145,3145,0
20250228,094300,121119325,3145,3145,3145,3140,1610
20250228,094200,116060710,3150,3150,3150,3150,0
20250228,094100,116060710,3150,3150,3150,3150,60
20250228,094000,115871710,3150,3150,3150,3150,0
20250228,093900,115871710,3150,3150,3150,3150,59
20250228,093800,115685860,3155,3155,3155,3155,1
20250228,093700,115682705,3150,3150,3150,3150,0
20250228,093600,115682705,3150,3150,3150,3150,89
20250228,093500,115402355,3150,3145,3150,3145,532
20250228,093400,113728765,3150,3150,3150,3150,536
20250228,093300,112040365,3150,3150,3150,3145,201
20250228,093200,111407715,3150,3150,3150,3150,51
20250228,093100,111247065,3145,3155,3155,3145,210
20250228,093000,110586250,3155,3150,3155,3150,311
20250228,092900,109606380,3145,3145,3145,3145,1
20250228,092800,109603235,3150,3145,3155,3145,105
20250228,092700,109272670,3155,3145,3155,3145,1917
20250228,092600,103239510,3145,3150,3150,3145,156
20250228,092500,102748615,3150,3145,3150,3145,42
20250228,092400,102616320,3150,3150,3150,3145,265
20250228,092300,101781870,3150,3150,3150,3150,1
20250228,092200,101778720,3145,3145,3145,3145,0
20250228,092100,101778720,3145,3150,3150,3140,1491
20250228,092000,97094020,3150,3145,3150,3140,121
20250228,091900,96713225,3145,3150,3150,3145,139
20250228,091800,96276060,3150,3150,3150,3150,884
20250228,091700,93491460,3150,3150,3150,3150,31
20250228,091600,93393810,3145,3145,3150,3145,209
20250228,091500,92736495,3145,3145,3145,3140,658
20250228,091400,90669585,3145,3150,3150,3140,2065
20250228,091300,84179800,3145,3150,3155,3145,188
20250228,091200,83587745,3145,3155,3155,3145,49
20250228,091100,83433355,3155,3150,3155,3145,2083
20250228,091000,76871655,3155,3155,3160,3150,1199
20250228,090900,73094190,3155,3145,3155,3140,1520
20250228,090800,68308645,3150,3140,3155,3135,4895
20250228,090700,52913860,3135,3140,3145,3135,229
20250228,090600,52194480,3140,3140,3145,3135,439
20250228,090500,50815825,3140,3140,3140,3125,645
20250228,090400,48793515,3140,3130,3140,3130,1091
20250228,090300,45372830,3130,3135,3140,3120,311
20250228,090200,44398870,3135,3125,3135,3075,10535
20250228,090100,11772275,3120,3130,3130,3120,1119
20250228,090000,8276900,3125,3140,3150,3125,2642