KissMeData/038870/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192400,351795280,3790,3790,3790,3790,1596
20250228,192300,351795280,3790,3790,3790,3790,0
20250228,192200,351795280,3790,3790,3790,3790,0
20250228,192100,351795280,3790,3790,3790,3790,0
20250228,192000,351795280,3790,3790,3790,3790,0
20250228,191900,351795280,3790,3790,3790,3790,0
20250228,191800,351795280,3790,3790,3790,3790,0
20250228,191700,351795280,3790,3790,3790,3790,0
20250228,191600,351795280,3790,3790,3790,3790,0
20250228,191500,351795280,3790,3790,3790,3790,0
20250228,191400,351795280,3790,3790,3790,3790,0
20250228,191300,351795280,3790,3790,3790,3790,0
20250228,191200,351795280,3790,3790,3790,3790,0
20250228,191100,351795280,3790,3790,3790,3790,0
20250228,191000,351795280,3790,3790,3790,3790,0
20250228,190900,351795280,3790,3790,3790,3790,0
20250228,190800,351795280,3790,3790,3790,3790,0
20250228,190700,351795280,3790,3790,3790,3790,0
20250228,190600,351795280,3790,3790,3790,3790,0
20250228,190500,351795280,3790,3790,3790,3790,0
20250228,190400,351795280,3790,3790,3790,3790,0
20250228,190300,351795280,3790,3790,3790,3790,0
20250228,190200,351795280,3790,3790,3790,3790,0
20250228,190100,351795280,3790,3790,3790,3790,0
20250228,190000,351795280,3790,3790,3790,3790,0
20250228,185900,351795280,3790,3790,3790,3790,0
20250228,185800,351795280,3790,3790,3790,3790,0
20250228,185700,351795280,3790,3790,3790,3790,0
20250228,185600,351795280,3790,3790,3790,3790,0
20250228,185500,351795280,3790,3790,3790,3790,0
20250228,185400,351795280,3790,3790,3790,3790,1596
20250228,185300,351795280,3790,3790,3790,3790,0
20250228,185200,351795280,3790,3790,3790,3790,0
20250228,185100,351795280,3790,3790,3790,3790,0
20250228,185000,351795280,3790,3790,3790,3790,0
20250228,184900,351795280,3790,3790,3790,3790,0
20250228,184800,351795280,3790,3790,3790,3790,0
20250228,184700,351795280,3790,3790,3790,3790,0
20250228,184600,351795280,3790,3790,3790,3790,0
20250228,184500,351795280,3790,3790,3790,3790,0
20250228,184400,351795280,3790,3790,3790,3790,0
20250228,184300,351795280,3790,3790,3790,3790,0
20250228,184200,351795280,3790,3790,3790,3790,0
20250228,184100,351795280,3790,3790,3790,3790,0
20250228,184000,351795280,3790,3790,3790,3790,0
20250228,183900,351795280,3790,3790,3790,3790,0
20250228,183800,351795280,3790,3790,3790,3790,0
20250228,183700,351795280,3790,3790,3790,3790,0
20250228,183600,351795280,3790,3790,3790,3790,0
20250228,183500,351795280,3790,3790,3790,3790,0
20250228,183400,351795280,3790,3790,3790,3790,0
20250228,183300,351795280,3790,3790,3790,3790,0
20250228,183200,351795280,3790,3790,3790,3790,0
20250228,183100,351795280,3790,3790,3790,3790,0
20250228,183000,351795280,3790,3790,3790,3790,0
20250228,182900,351795280,3790,3790,3790,3790,0
20250228,182800,351795280,3790,3790,3790,3790,0
20250228,182700,351795280,3790,3790,3790,3790,0
20250228,182600,351795280,3790,3790,3790,3790,0
20250228,182500,351795280,3790,3790,3790,3790,0
20250228,182400,351795280,3790,3790,3790,3790,1596
20250228,182300,351795280,3790,3790,3790,3790,0
20250228,182200,351795280,3790,3790,3790,3790,0
20250228,182100,351795280,3790,3790,3790,3790,0
20250228,182000,351795280,3790,3790,3790,3790,0
20250228,181900,351795280,3790,3790,3790,3790,0
20250228,181800,351795280,3790,3790,3790,3790,0
20250228,181700,351795280,3790,3790,3790,3790,0
20250228,181600,351795280,3790,3790,3790,3790,0
20250228,181500,351795280,3790,3790,3790,3790,0
20250228,181400,351795280,3790,3790,3790,3790,0
20250228,181300,351795280,3790,3790,3790,3790,0
20250228,181200,351795280,3790,3790,3790,3790,0
20250228,181100,351795280,3790,3790,3790,3790,0
20250228,181000,351795280,3790,3790,3790,3790,0
20250228,180900,351795280,3790,3790,3790,3790,0
20250228,180800,351795280,3790,3790,3790,3790,0
20250228,180700,351795280,3790,3790,3790,3790,0
20250228,180600,351795280,3790,3790,3790,3790,0
20250228,180500,351795280,3790,3790,3790,3790,0
20250228,180400,351795280,3790,3790,3790,3790,0
20250228,180300,351795280,3790,3790,3790,3790,0
20250228,180200,351795280,3790,3790,3790,3790,0
20250228,180100,351795280,3790,3790,3790,3790,0
20250228,180000,351795280,3790,3790,3790,3790,0
20250228,175900,351795280,3790,3790,3790,3790,0
20250228,175800,351795280,3790,3790,3790,3790,0
20250228,175700,351795280,3790,3790,3790,3790,0
20250228,175600,351795280,3790,3790,3790,3790,0
20250228,175500,351795280,3790,3790,3790,3790,0
20250228,175400,351795280,3790,3790,3790,3790,1596
20250228,175300,351795280,3790,3790,3790,3790,0
20250228,175200,351795280,3790,3790,3790,3790,0
20250228,175100,351795280,3790,3790,3790,3790,0
20250228,175000,351795280,3790,3790,3790,3790,0
20250228,174900,351795280,3790,3790,3790,3790,0
20250228,174800,351795280,3790,3790,3790,3790,0
20250228,174700,351795280,3790,3790,3790,3790,0
20250228,174600,351795280,3790,3790,3790,3790,0
20250228,174500,351795280,3790,3790,3790,3790,0
20250228,174400,351795280,3790,3790,3790,3790,0
20250228,174300,351795280,3790,3790,3790,3790,0
20250228,174200,351795280,3790,3790,3790,3790,0
20250228,174100,351795280,3790,3790,3790,3790,0
20250228,174000,351795280,3790,3790,3790,3790,0
20250228,173900,351795280,3790,3790,3790,3790,0
20250228,173800,351795280,3790,3790,3790,3790,0
20250228,173700,351795280,3790,3790,3790,3790,0
20250228,173600,351795280,3790,3790,3790,3790,0
20250228,173500,351795280,3790,3790,3790,3790,0
20250228,173400,351795280,3790,3790,3790,3790,0
20250228,173300,351795280,3790,3790,3790,3790,0
20250228,173200,351795280,3790,3790,3790,3790,0
20250228,173100,351795280,3790,3790,3790,3790,0
20250228,173000,351795280,3790,3790,3790,3790,0
20250228,172900,351795280,3790,3790,3790,3790,0
20250228,172800,351795280,3790,3790,3790,3790,0
20250228,172700,351795280,3790,3790,3790,3790,0
20250228,172600,351795280,3790,3790,3790,3790,0
20250228,172500,351795280,3790,3790,3790,3790,0
20250228,172400,351795280,3790,3790,3790,3790,1596
20250228,172300,351795280,3790,3790,3790,3790,0
20250228,172200,351795280,3790,3790,3790,3790,0
20250228,172100,351795280,3790,3790,3790,3790,0
20250228,172000,351795280,3790,3790,3790,3790,0
20250228,171900,351795280,3790,3790,3790,3790,0
20250228,171800,351795280,3790,3790,3790,3790,0
20250228,171700,351795280,3790,3790,3790,3790,0
20250228,171600,351795280,3790,3790,3790,3790,0
20250228,171500,351795280,3790,3790,3790,3790,0
20250228,171400,351795280,3790,3790,3790,3790,0
20250228,171300,351795280,3790,3790,3790,3790,0
20250228,171200,351795280,3790,3790,3790,3790,0
20250228,171100,351795280,3790,3790,3790,3790,0
20250228,171000,351795280,3790,3790,3790,3790,0
20250228,170900,351795280,3790,3790,3790,3790,0
20250228,170800,351795280,3790,3790,3790,3790,0
20250228,170700,351795280,3790,3790,3790,3790,0
20250228,170600,351795280,3790,3790,3790,3790,0
20250228,170500,351795280,3790,3790,3790,3790,0
20250228,170400,351795280,3790,3790,3790,3790,0
20250228,170300,351795280,3790,3790,3790,3790,0
20250228,170200,351795280,3790,3790,3790,3790,0
20250228,170100,351795280,3790,3790,3790,3790,0
20250228,170000,351795280,3790,3790,3790,3790,0
20250228,165900,351795280,3790,3790,3790,3790,0
20250228,165800,351795280,3790,3790,3790,3790,0
20250228,165700,351795280,3790,3790,3790,3790,0
20250228,165600,351795280,3790,3790,3790,3790,0
20250228,165500,351795280,3790,3790,3790,3790,0
20250228,165400,351795280,3790,3790,3790,3790,1596
20250228,165300,351795280,3790,3790,3790,3790,0
20250228,165200,351795280,3790,3790,3790,3790,0
20250228,165100,351795280,3790,3790,3790,3790,0
20250228,165000,351795280,3790,3790,3790,3790,0
20250228,164900,351795280,3790,3790,3790,3790,0
20250228,164800,351795280,3790,3790,3790,3790,0
20250228,164700,351795280,3790,3790,3790,3790,0
20250228,164600,351795280,3790,3790,3790,3790,0
20250228,164500,351795280,3790,3790,3790,3790,0
20250228,164400,351795280,3790,3790,3790,3790,0
20250228,164300,351795280,3790,3790,3790,3790,0
20250228,164200,351795280,3790,3790,3790,3790,0
20250228,164100,351795280,3790,3790,3790,3790,0
20250228,164000,351795280,3790,3790,3790,3790,0
20250228,163900,351795280,3790,3790,3790,3790,0
20250228,163800,351795280,3790,3790,3790,3790,0
20250228,163700,351795280,3790,3790,3790,3790,0
20250228,163600,351795280,3790,3790,3790,3790,0
20250228,163500,351795280,3790,3790,3790,3790,0
20250228,163400,351795280,3790,3790,3790,3790,0
20250228,163300,351795280,3790,3790,3790,3790,0
20250228,163200,351795280,3790,3790,3790,3790,0
20250228,163100,351795280,3790,3790,3790,3790,0
20250228,163000,351795280,3790,3790,3790,3790,0
20250228,162900,351795280,3790,3790,3790,3790,0
20250228,162800,351795280,3790,3790,3790,3790,0
20250228,162700,351795280,3790,3790,3790,3790,0
20250228,162600,351795280,3790,3790,3790,3790,0
20250228,162500,351795280,3790,3790,3790,3790,0
20250228,162400,351795280,3790,3790,3790,3790,1596
20250228,162300,351795280,3790,3790,3790,3790,0
20250228,162200,351795280,3790,3790,3790,3790,0
20250228,162100,351795280,3790,3790,3790,3790,0
20250228,162000,351795280,3790,3790,3790,3790,0
20250228,161900,351795280,3790,3790,3790,3790,0
20250228,161800,351795280,3790,3790,3790,3790,0
20250228,161700,351795280,3790,3790,3790,3790,0
20250228,161600,351795280,3790,3790,3790,3790,0
20250228,161500,351795280,3790,3790,3790,3790,0
20250228,161400,351795280,3790,3790,3790,3790,0
20250228,161300,351795280,3790,3790,3790,3790,0
20250228,161200,351795280,3790,3790,3790,3790,0
20250228,161100,351795280,3790,3790,3790,3790,0
20250228,161000,351795280,3790,3790,3790,3790,0
20250228,160900,351795280,3790,3790,3790,3790,0
20250228,160800,351795280,3790,3790,3790,3790,0
20250228,160700,351795280,3790,3790,3790,3790,0
20250228,160600,351795280,3790,3790,3790,3790,0
20250228,160500,351795280,3790,3790,3790,3790,0
20250228,160400,351795280,3790,3790,3790,3790,0
20250228,160300,351795280,3790,3790,3790,3790,0
20250228,160200,351795280,3790,3790,3790,3790,0
20250228,160100,351795280,3790,3790,3790,3790,0
20250228,160000,351795280,3790,3790,3790,3790,0
20250228,155900,351795280,3790,3790,3790,3790,0
20250228,155800,351795280,3790,3790,3790,3790,0
20250228,155700,351795280,3790,3790,3790,3790,0
20250228,155600,351795280,3790,3790,3790,3790,0
20250228,155500,351795280,3790,3790,3790,3790,0
20250228,155400,351795280,3790,3790,3790,3790,1596
20250228,155300,351795280,3790,3790,3790,3790,0
20250228,155200,351795280,3790,3790,3790,3790,0
20250228,155100,351795280,3790,3790,3790,3790,0
20250228,155000,351795280,3790,3790,3790,3790,0
20250228,154900,351795280,3790,3790,3790,3790,0
20250228,154800,351795280,3790,3790,3790,3790,0
20250228,154700,351795280,3790,3790,3790,3790,0
20250228,154600,351795280,3790,3790,3790,3790,0
20250228,154500,351795280,3790,3790,3790,3790,0
20250228,154400,351795280,3790,3790,3790,3790,0
20250228,154300,351795280,3790,3790,3790,3790,0
20250228,154200,351795280,3790,3790,3790,3790,0
20250228,154100,351795280,3790,3790,3790,3790,0
20250228,154000,351795280,3790,3790,3790,3790,0
20250228,153900,351795280,3790,3790,3790,3790,0
20250228,153800,351795280,3790,3790,3790,3790,0
20250228,153700,351795280,3790,3790,3790,3790,0
20250228,153600,351795280,3790,3790,3790,3790,0
20250228,153500,351795280,3790,3790,3790,3790,0
20250228,153400,351795280,3790,3790,3790,3790,0
20250228,153300,351795280,3790,3790,3790,3790,0
20250228,153200,351795280,3790,3790,3790,3790,0
20250228,153100,351795280,3790,3790,3790,3790,0
20250228,153000,351795280,3790,3790,3790,3790,1596
20250228,152900,345746440,3815,3815,3815,3815,0
20250228,152800,345746440,3815,3815,3815,3815,0
20250228,152700,345746440,3815,3815,3815,3815,0
20250228,152600,345746440,3815,3815,3815,3815,0
20250228,152500,345746440,3815,3815,3815,3815,0
20250228,152400,345746440,3815,3815,3815,3815,0
20250228,152300,345746440,3815,3815,3815,3815,0
20250228,152200,345746440,3815,3815,3815,3815,0
20250228,152100,345746440,3815,3815,3815,3815,0
20250228,152000,345746440,3815,3815,3815,3815,0
20250228,151900,345746440,3815,3810,3815,3805,101
20250228,151800,345362000,3820,3820,3820,3820,4
20250228,151700,345346720,3810,3815,3820,3810,229
20250228,151600,344472650,3815,3815,3815,3815,1000
20250228,151500,340657650,3815,3810,3815,3810,100
20250228,151400,340276645,3810,3810,3810,3810,30
20250228,151300,340162345,3810,3790,3810,3790,1103
20250228,151200,335980435,3805,3800,3805,3800,314
20250228,151100,334785680,3805,3800,3805,3795,5558
20250228,151000,313687520,3800,3800,3805,3800,917
20250228,150900,310202915,3800,3800,3800,3795,108
20250228,150800,309792530,3800,3800,3800,3800,23
20250228,150700,309705130,3800,3795,3800,3795,206
20250228,150600,308923330,3800,3805,3805,3800,1260
20250228,150500,304135280,3805,3805,3805,3805,0
20250228,150400,304135280,3805,3805,3805,3800,102
20250228,150300,303747175,3805,3805,3805,3805,26
20250228,150200,303648245,3805,3805,3805,3805,52
20250228,150100,303450385,3805,3805,3805,3800,90
20250228,150000,303108220,3800,3805,3805,3800,75
20250228,145900,302822995,3805,3805,3805,3805,150
20250228,145800,302252245,3805,3805,3805,3805,432
20250228,145700,300608485,3810,3810,3810,3810,0
20250228,145600,300608485,3810,3810,3810,3810,63
20250228,145500,300368455,3815,3815,3815,3815,1
20250228,145400,300364640,3815,3815,3815,3815,0
20250228,145300,300364640,3815,3815,3815,3815,0
20250228,145200,300364640,3815,3815,3815,3815,0
20250228,145100,300364640,3815,3815,3815,3815,5
20250228,145000,300345565,3815,3815,3815,3815,0
20250228,144900,300345565,3815,3810,3815,3805,393
20250228,144800,298846530,3810,3810,3810,3810,0
20250228,144700,298846530,3810,3810,3810,3810,0
20250228,144600,298846530,3810,3810,3810,3810,0
20250228,144500,298846530,3810,3805,3810,3805,41
20250228,144400,298690520,3810,3810,3810,3810,3
20250228,144300,298679090,3815,3815,3815,3815,0
20250228,144200,298679090,3815,3815,3815,3815,0
20250228,144100,298679090,3815,3815,3815,3815,0
20250228,144000,298679090,3815,3815,3815,3815,0
20250228,143900,298679090,3815,3815,3815,3815,0
20250228,143800,298679090,3815,3815,3815,3815,1
20250228,143700,298675275,3815,3815,3815,3815,28
20250228,143600,298568455,3810,3810,3810,3810,2
20250228,143500,298560835,3810,3810,3810,3810,0
20250228,143400,298560835,3810,3810,3810,3810,0
20250228,143300,298560835,3810,3810,3810,3810,0
20250228,143200,298560835,3810,3810,3810,3810,0
20250228,143100,298560835,3810,3810,3810,3810,1
20250228,143000,298557025,3800,3800,3800,3800,100
20250228,142900,298177025,3815,3815,3815,3800,52
20250228,142800,297979395,3815,3810,3815,3810,101
20250228,142700,297594580,3815,3815,3815,3815,0
20250228,142600,297594580,3815,3815,3815,3815,0
20250228,142500,297594580,3815,3815,3815,3810,811
20250228,142400,294504660,3810,3810,3810,3810,1598
20250228,142300,288416280,3815,3815,3815,3815,4
20250228,142200,288401020,3795,3795,3795,3795,60
20250228,142100,288173320,3815,3815,3815,3815,12
20250228,142000,288127540,3815,3805,3815,3805,5
20250228,141900,288108490,3795,3795,3795,3795,0
20250228,141800,288108490,3795,3800,3800,3795,71
20250228,141700,287838745,3815,3815,3815,3815,0
20250228,141600,287838745,3815,3815,3815,3815,1
20250228,141500,287834930,3800,3800,3800,3800,0
20250228,141400,287834930,3800,3815,3815,3800,73
20250228,141300,287557515,3800,3800,3800,3800,0
20250228,141200,287557515,3800,3815,3820,3800,8
20250228,141100,287527065,3800,3800,3800,3800,3
20250228,141000,287515665,3800,3820,3820,3800,5
20250228,140900,287496645,3800,3805,3805,3800,45
20250228,140800,287325430,3820,3820,3820,3820,0
20250228,140700,287325430,3820,3820,3820,3820,0
20250228,140600,287325430,3820,3820,3820,3820,20
20250228,140500,287249030,3820,3820,3820,3820,10
20250228,140400,287210830,3820,3820,3820,3820,0
20250228,140300,287210830,3820,3820,3820,3820,0
20250228,140200,287210830,3820,3820,3820,3820,10
20250228,140100,287172630,3820,3810,3820,3810,778
20250228,140000,284208195,3820,3820,3820,3820,0
20250228,135900,284208195,3820,3820,3820,3810,161
20250228,135800,283594715,3820,3820,3820,3820,0
20250228,135700,283594715,3820,3815,3820,3810,1153
20250228,135600,279196605,3815,3815,3815,3815,58
20250228,135500,278975335,3825,3825,3825,3825,0
20250228,135400,278975335,3825,3825,3825,3825,1
20250228,135300,278971510,3820,3820,3820,3820,100
20250228,135200,278589510,3820,3820,3820,3820,2
20250228,135100,278581870,3820,3820,3820,3820,0
20250228,135000,278581870,3820,3820,3820,3820,0
20250228,134900,278581870,3820,3820,3820,3820,20
20250228,134800,278505470,3820,3820,3820,3820,0
20250228,134700,278505470,3820,3820,3820,3820,117
20250228,134600,278058530,3815,3815,3815,3815,0
20250228,134500,278058530,3815,3815,3815,3815,0
20250228,134400,278058530,3815,3815,3815,3815,0
20250228,134300,278058530,3815,3815,3815,3815,0
20250228,134200,278058530,3815,3815,3815,3815,0
20250228,134100,278058530,3815,3815,3815,3815,0
20250228,134000,278058530,3815,3815,3815,3815,53
20250228,133900,277856335,3820,3820,3820,3820,0
20250228,133800,277856335,3820,3820,3820,3820,0
20250228,133700,277856335,3820,3820,3820,3820,0
20250228,133600,277856335,3820,3820,3820,3820,0
20250228,133500,277856335,3820,3820,3820,3820,0
20250228,133400,277856335,3820,3820,3820,3820,23
20250228,133300,277768475,3805,3805,3805,3805,0
20250228,133200,277768475,3805,3805,3805,3805,0
20250228,133100,277768475,3805,3805,3805,3805,0
20250228,133000,277768475,3805,3800,3815,3785,3136
20250228,132900,265880390,3815,3815,3815,3800,2174
20250228,132800,257614725,3830,3830,3830,3830,0
20250228,132700,257614725,3830,3830,3830,3830,0
20250228,132600,257614725,3830,3830,3830,3830,5
20250228,132500,257595575,3830,3830,3830,3830,1
20250228,132400,257591745,3820,3820,3820,3820,0
20250228,132300,257591745,3820,3820,3820,3820,50
20250228,132200,257400745,3820,3820,3820,3820,0
20250228,132100,257400745,3820,3815,3820,3815,741
20250228,132000,254571330,3800,3800,3800,3800,520
20250228,131900,252595330,3815,3815,3815,3815,2
20250228,131800,252587700,3815,3815,3815,3815,1
20250228,131700,252583885,3800,3800,3800,3800,0
20250228,131600,252583885,3800,3800,3800,3800,745
20250228,131500,249752885,3800,3800,3800,3800,0
20250228,131400,249752885,3800,3820,3820,3800,129
20250228,131300,249262485,3820,3805,3820,3800,1430
20250228,131200,243828355,3805,3805,3805,3805,3037
20250228,131100,232272570,3810,3810,3810,3810,0
20250228,131000,232272570,3810,3810,3810,3810,0
20250228,130900,232272570,3810,3810,3810,3810,3
20250228,130800,232261140,3810,3810,3810,3810,16
20250228,130700,232200180,3805,3805,3805,3805,0
20250228,130600,232200180,3805,3805,3805,3805,2
20250228,130500,232192570,3805,3815,3815,3805,45
20250228,130400,232021245,3805,3805,3805,3805,0
20250228,130300,232021245,3805,3805,3805,3805,0
20250228,130200,232021245,3805,3805,3805,3805,0
20250228,130100,232021245,3805,3805,3805,3805,0
20250228,130000,232021245,3805,3805,3805,3805,152
20250228,125900,231442885,3805,3805,3805,3805,1
20250228,125800,231439080,3805,3805,3805,3805,0
20250228,125700,231439080,3805,3805,3805,3805,0
20250228,125600,231439080,3805,3805,3805,3805,0
20250228,125500,231439080,3805,3810,3810,3805,50
20250228,125400,231248815,3805,3805,3805,3805,0
20250228,125300,231248815,3805,3805,3805,3805,0
20250228,125200,231248815,3805,3805,3805,3805,0
20250228,125100,231248815,3805,3805,3805,3805,100
20250228,125000,230868315,3820,3820,3820,3820,0
20250228,124900,230868315,3820,3820,3820,3820,0
20250228,124800,230868315,3820,3820,3820,3820,0
20250228,124700,230868315,3820,3820,3820,3820,0
20250228,124600,230868315,3820,3820,3820,3820,1
20250228,124500,230864495,3805,3805,3805,3805,6
20250228,124400,230841665,3820,3820,3820,3820,262
20250228,124300,229840825,3820,3820,3820,3820,0
20250228,124200,229840825,3820,3820,3820,3820,0
20250228,124100,229840825,3820,3820,3820,3820,10
20250228,124000,229802625,3800,3800,3800,3800,0
20250228,123900,229802625,3800,3805,3805,3800,10
20250228,123800,229764600,3800,3805,3805,3800,1936
20250228,123700,222404140,3820,3820,3820,3820,1
20250228,123600,222400320,3805,3815,3815,3805,1600
20250228,123500,216308945,3820,3820,3820,3820,20
20250228,123400,216232545,3820,3820,3820,3820,0
20250228,123300,216232545,3820,3820,3820,3820,5
20250228,123200,216213445,3820,3820,3820,3820,6
20250228,123100,216190525,3820,3820,3820,3820,0
20250228,123000,216190525,3820,3820,3820,3820,0
20250228,122900,216190525,3820,3815,3820,3815,871
20250228,122800,212867655,3820,3820,3820,3820,0
20250228,122700,212867655,3820,3815,3820,3815,739
20250228,122600,210048365,3820,3820,3820,3820,2
20250228,122500,210040725,3820,3820,3820,3820,0
20250228,122400,210040725,3820,3820,3820,3820,402
20250228,122300,208505085,3820,3820,3820,3820,4
20250228,122200,208489805,3835,3835,3835,3835,0
20250228,122100,208489805,3835,3835,3835,3835,0
20250228,122000,208489805,3835,3825,3835,3825,2
20250228,121900,208482145,3835,3835,3835,3835,0
20250228,121800,208482145,3835,3835,3835,3835,2
20250228,121700,208474475,3835,3835,3835,3835,6
20250228,121600,208451465,3835,3835,3835,3835,0
20250228,121500,208451465,3835,3835,3835,3835,0
20250228,121400,208451465,3835,3815,3835,3815,9
20250228,121300,208417110,3835,3835,3835,3835,1
20250228,121200,208413275,3820,3820,3820,3820,112
20250228,121100,207985435,3850,3850,3850,3850,0
20250228,121000,207985435,3850,3850,3850,3850,0
20250228,120900,207985435,3850,3850,3850,3850,0
20250228,120800,207985435,3850,3845,3850,3845,3
20250228,120700,207973895,3820,3820,3820,3820,0
20250228,120600,207973895,3820,3820,3820,3820,0
20250228,120500,207973895,3820,3820,3820,3820,1
20250228,120400,207970075,3820,3840,3840,3820,1127
20250228,120300,203659165,3845,3845,3845,3845,1
20250228,120200,203655320,3850,3850,3850,3850,0
20250228,120100,203655320,3850,3850,3850,3850,0
20250228,120000,203655320,3850,3850,3850,3850,5
20250228,115900,203636070,3850,3845,3850,3845,45
20250228,115800,203462895,3845,3840,3845,3840,144
20250228,115700,202909450,3845,3845,3845,3845,0
20250228,115600,202909450,3845,3845,3845,3845,0
20250228,115500,202909450,3845,3845,3845,3845,3
20250228,115400,202897915,3850,3850,3850,3850,3
20250228,115300,202886365,3845,3845,3845,3845,0
20250228,115200,202886365,3845,3845,3845,3845,0
20250228,115100,202886365,3845,3845,3845,3845,0
20250228,115000,202886365,3845,3845,3845,3845,0
20250228,114900,202886365,3845,3845,3845,3845,0
20250228,114800,202886365,3845,3845,3845,3845,4
20250228,114700,202870985,3870,3870,3870,3870,5
20250228,114600,202851635,3870,3870,3870,3870,31
20250228,114500,202731665,3845,3845,3845,3845,0
20250228,114400,202731665,3845,3845,3845,3845,411
20250228,114300,201151370,3870,3860,3870,3860,35
20250228,114200,201016085,3865,3865,3865,3865,0
20250228,114100,201016085,3865,3865,3865,3865,0
20250228,114000,201016085,3865,3835,3865,3835,150
20250228,113900,200439600,3835,3835,3835,3835,66
20250228,113800,200186490,3825,3825,3825,3825,250
20250228,113700,199230240,3825,3830,3830,3825,129
20250228,113600,198736720,3830,3830,3830,3830,0
20250228,113500,198736720,3830,3830,3830,3830,0
20250228,113400,198736720,3830,3830,3830,3830,1993
20250228,113300,191103530,3825,3825,3825,3825,0
20250228,113200,191103530,3825,3825,3825,3825,306
20250228,113100,189933080,3825,3825,3825,3825,10
20250228,113000,189894830,3825,3825,3825,3825,0
20250228,112900,189894830,3825,3825,3825,3825,0
20250228,112800,189894830,3825,3825,3825,3825,0
20250228,112700,189894830,3825,3810,3825,3810,41
20250228,112600,189738605,3810,3810,3810,3810,0
20250228,112500,189738605,3810,3810,3810,3810,1
20250228,112400,189734795,3830,3830,3830,3830,0
20250228,112300,189734795,3830,3830,3830,3830,0
20250228,112200,189734795,3830,3830,3830,3830,0
20250228,112100,189734795,3830,3830,3830,3830,0
20250228,112000,189734795,3830,3830,3830,3830,1
20250228,111900,189730965,3810,3815,3815,3800,4557
20250228,111800,172388390,3815,3835,3835,3815,2003
20250228,111700,164738665,3835,3825,3835,3825,116
20250228,111600,164294955,3835,3835,3835,3835,0
20250228,111500,164294955,3835,3830,3835,3830,1812
20250228,111400,157354990,3830,3835,3840,3830,2387
20250228,111300,148202040,3840,3840,3840,3840,445
20250228,111200,146493240,3850,3850,3850,3850,1
20250228,111100,146489390,3840,3840,3840,3840,1
20250228,111000,146485550,3845,3845,3845,3845,0
20250228,110900,146485550,3845,3845,3845,3845,1
20250228,110800,146481705,3845,3850,3850,3845,2
20250228,110700,146474010,3855,3855,3855,3855,0
20250228,110600,146474010,3855,3855,3855,3855,1
20250228,110500,146470155,3840,3840,3840,3840,0
20250228,110400,146470155,3840,3850,3850,3840,2891
20250228,110300,135358575,3850,3850,3850,3850,0
20250228,110200,135358575,3850,3860,3860,3850,1141
20250228,110100,130962005,3860,3860,3860,3860,0
20250228,110000,130962005,3860,3865,3865,3860,77
20250228,105900,130664450,3875,3870,3875,3870,5
20250228,105800,130645095,3875,3875,3875,3875,5
20250228,105700,130625720,3890,3890,3890,3890,0
20250228,105600,130625720,3890,3890,3890,3890,0
20250228,105500,130625720,3890,3890,3890,3890,1
20250228,105400,130621830,3890,3890,3890,3890,0
20250228,105300,130621830,3890,3890,3890,3890,0
20250228,105200,130621830,3890,3890,3890,3890,0
20250228,105100,130621830,3890,3890,3890,3890,1
20250228,105000,130617940,3870,3870,3870,3870,29
20250228,104900,130505710,3895,3895,3895,3895,0
20250228,104800,130505710,3895,3895,3895,3895,0
20250228,104700,130505710,3895,3895,3895,3895,0
20250228,104600,130505710,3895,3895,3895,3895,100
20250228,104500,130116210,3900,3900,3900,3900,65
20250228,104400,129862710,3900,3875,3900,3875,52
20250228,104300,129661185,3905,3900,3905,3900,501
20250228,104200,127707280,3900,3900,3900,3900,0
20250228,104100,127707280,3900,3900,3900,3900,0
20250228,104000,127707280,3900,3900,3900,3900,0
20250228,103900,127707280,3900,3890,3900,3890,2
20250228,103800,127699490,3890,3890,3890,3890,48
20250228,103700,127512770,3890,3890,3900,3890,174
20250228,103600,126835140,3895,3895,3895,3895,64
20250228,103500,126585860,3895,3890,3895,3890,471
20250228,103400,124752125,3890,3890,3890,3890,160
20250228,103300,124129725,3890,3890,3890,3890,260
20250228,103200,123118325,3890,3890,3890,3890,10
20250228,103100,123079425,3895,3890,3895,3890,74
20250228,103000,122791280,3890,3875,3890,3875,306
20250228,102900,121605440,3895,3895,3895,3895,5
20250228,102800,121585965,3895,3870,3895,3870,8
20250228,102700,121554830,3870,3870,3870,3870,107
20250228,102600,121140740,3875,3900,3900,3875,329
20250228,102500,119865565,3905,3905,3905,3905,0
20250228,102400,119865565,3905,3880,3905,3880,501
20250228,102300,117921660,3905,3905,3905,3905,222
20250228,102200,117054750,3900,3895,3900,3895,609
20250228,102100,114681410,3890,3890,3890,3890,408
20250228,102000,113094290,3885,3880,3885,3880,333
20250228,101900,111801085,3880,3880,3880,3880,380
20250228,101800,110326685,3880,3880,3880,3880,100
20250228,101700,109938685,3880,3875,3880,3875,50
20250228,101600,109744810,3845,3870,3870,3845,560
20250228,101500,107578685,3870,3860,3870,3860,448
20250228,101400,105847190,3850,3855,3855,3850,196
20250228,101300,105091840,3860,3860,3860,3860,0
20250228,101200,105091840,3860,3855,3860,3855,22
20250228,101100,105007010,3845,3845,3845,3845,1321
20250228,101000,99927765,3845,3845,3845,3845,27
20250228,100900,99823950,3850,3845,3850,3840,202
20250228,100800,99047505,3855,3855,3855,3855,0
20250228,100700,99047505,3855,3855,3855,3855,50
20250228,100600,98854755,3855,3855,3855,3855,41
20250228,100500,98696700,3855,3855,3855,3855,0
20250228,100400,98696700,3855,3855,3855,3855,0
20250228,100300,98696700,3855,3855,3855,3855,0
20250228,100200,98696700,3855,3850,3855,3840,28
20250228,100100,98589015,3845,3845,3845,3845,389
20250228,100000,97093310,3840,3840,3840,3840,0
20250228,095900,97093310,3840,3840,3840,3840,0
20250228,095800,97093310,3840,3840,3840,3840,0
20250228,095700,97093310,3840,3840,3840,3840,406
20250228,095600,95534270,3840,3840,3840,3840,282
20250228,095500,94451390,3835,3840,3840,3835,364
20250228,095400,93055075,3840,3840,3840,3840,1590
20250228,095300,86949475,3855,3845,3855,3840,1143
20250228,095200,82557375,3855,3855,3855,3855,1
20250228,095100,82553520,3850,3850,3850,3850,106
20250228,095000,82145420,3860,3860,3860,3860,0
20250228,094900,82145420,3860,3855,3860,3845,1072
20250228,094800,78018690,3860,3860,3860,3860,482
20250228,094700,76158170,3860,3860,3860,3860,385
20250228,094600,74672070,3860,3860,3860,3855,84
20250228,094500,74347840,3860,3865,3865,3860,7
20250228,094400,74320815,3860,3860,3860,3860,13
20250228,094300,74270635,3860,3865,3865,3860,24
20250228,094200,74177990,3860,3860,3860,3860,0
20250228,094100,74177990,3860,3860,3860,3860,59
20250228,094000,73950250,3860,3860,3860,3860,254
20250228,093900,72969810,3865,3865,3865,3865,0
20250228,093800,72969810,3865,3865,3865,3860,4
20250228,093700,72954360,3860,3865,3865,3860,51
20250228,093600,72757495,3865,3865,3865,3865,7
20250228,093500,72730440,3870,3870,3870,3870,0
20250228,093400,72730440,3870,3865,3870,3865,51
20250228,093300,72533305,3865,3865,3865,3865,52
20250228,093200,72332325,3865,3865,3865,3860,119
20250228,093100,71872975,3865,3865,3865,3860,27
20250228,093000,71768625,3860,3865,3865,3860,266
20250228,092900,70741155,3865,3865,3865,3865,1
20250228,092800,70737290,3865,3865,3865,3865,54
20250228,092700,70528580,3865,3860,3865,3860,2
20250228,092600,70520855,3865,3865,3865,3865,1
20250228,092500,70516990,3860,3865,3865,3860,281
20250228,092400,69431520,3890,3890,3890,3890,0
20250228,092300,69431520,3890,3890,3890,3890,0
20250228,092200,69431520,3890,3870,3890,3870,351
20250228,092100,68073130,3895,3895,3895,3895,0
20250228,092000,68073130,3895,3895,3895,3895,0
20250228,091900,68073130,3895,3895,3895,3895,0
20250228,091800,68073130,3895,3875,3895,3875,1339
20250228,091700,62877060,3875,3860,3875,3860,393
20250228,091600,61359355,3860,3860,3860,3860,200
20250228,091500,60587355,3860,3860,3860,3845,406
20250228,091400,59026255,3860,3850,3860,3850,760
20250228,091300,56094275,3850,3850,3850,3850,377
20250228,091200,54642825,3845,3860,3860,3845,635
20250228,091100,52196435,3860,3860,3860,3860,50
20250228,091000,52003435,3860,3845,3860,3845,418
20250228,090900,50393075,3850,3860,3860,3850,190
20250228,090800,49661495,3870,3870,3870,3870,0
20250228,090700,49661495,3870,3875,3875,3850,1077
20250228,090600,45510390,3875,3875,3875,3850,897
20250228,090500,42056255,3870,3865,3870,3865,289
20250228,090400,40938345,3865,3865,3865,3840,410
20250228,090300,39361765,3870,3855,3875,3855,1301
20250228,090200,34343520,3840,3865,3865,3840,836
20250228,090100,31123560,3865,3865,3880,3865,325
20250228,090000,29862830,3885,3870,3885,3860,7717