KissMeData/046210/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193100,425266965,2945,2945,2945,2945,575
20250228,193000,425266965,2945,2945,2945,2945,0
20250228,192900,425266965,2945,2945,2945,2945,0
20250228,192800,425266965,2945,2945,2945,2945,0
20250228,192700,425266965,2945,2945,2945,2945,0
20250228,192600,425266965,2945,2945,2945,2945,0
20250228,192500,425266965,2945,2945,2945,2945,0
20250228,192400,425266965,2945,2945,2945,2945,0
20250228,192300,425266965,2945,2945,2945,2945,0
20250228,192200,425266965,2945,2945,2945,2945,0
20250228,192100,425266965,2945,2945,2945,2945,0
20250228,192000,425266965,2945,2945,2945,2945,0
20250228,191900,425266965,2945,2945,2945,2945,0
20250228,191800,425266965,2945,2945,2945,2945,0
20250228,191700,425266965,2945,2945,2945,2945,0
20250228,191600,425266965,2945,2945,2945,2945,0
20250228,191500,425266965,2945,2945,2945,2945,0
20250228,191400,425266965,2945,2945,2945,2945,0
20250228,191300,425266965,2945,2945,2945,2945,0
20250228,191200,425266965,2945,2945,2945,2945,0
20250228,191100,425266965,2945,2945,2945,2945,0
20250228,191000,425266965,2945,2945,2945,2945,0
20250228,190900,425266965,2945,2945,2945,2945,0
20250228,190800,425266965,2945,2945,2945,2945,0
20250228,190700,425266965,2945,2945,2945,2945,0
20250228,190600,425266965,2945,2945,2945,2945,0
20250228,190500,425266965,2945,2945,2945,2945,0
20250228,190400,425266965,2945,2945,2945,2945,0
20250228,190300,425266965,2945,2945,2945,2945,0
20250228,190200,425266965,2945,2945,2945,2945,0
20250228,190100,425266965,2945,2945,2945,2945,575
20250228,190000,425266965,2945,2945,2945,2945,0
20250228,185900,425266965,2945,2945,2945,2945,0
20250228,185800,425266965,2945,2945,2945,2945,0
20250228,185700,425266965,2945,2945,2945,2945,0
20250228,185600,425266965,2945,2945,2945,2945,0
20250228,185500,425266965,2945,2945,2945,2945,0
20250228,185400,425266965,2945,2945,2945,2945,0
20250228,185300,425266965,2945,2945,2945,2945,0
20250228,185200,425266965,2945,2945,2945,2945,0
20250228,185100,425266965,2945,2945,2945,2945,0
20250228,185000,425266965,2945,2945,2945,2945,0
20250228,184900,425266965,2945,2945,2945,2945,0
20250228,184800,425266965,2945,2945,2945,2945,0
20250228,184700,425266965,2945,2945,2945,2945,0
20250228,184600,425266965,2945,2945,2945,2945,0
20250228,184500,425266965,2945,2945,2945,2945,0
20250228,184400,425266965,2945,2945,2945,2945,0
20250228,184300,425266965,2945,2945,2945,2945,0
20250228,184200,425266965,2945,2945,2945,2945,0
20250228,184100,425266965,2945,2945,2945,2945,0
20250228,184000,425266965,2945,2945,2945,2945,0
20250228,183900,425266965,2945,2945,2945,2945,0
20250228,183800,425266965,2945,2945,2945,2945,0
20250228,183700,425266965,2945,2945,2945,2945,0
20250228,183600,425266965,2945,2945,2945,2945,0
20250228,183500,425266965,2945,2945,2945,2945,0
20250228,183400,425266965,2945,2945,2945,2945,0
20250228,183300,425266965,2945,2945,2945,2945,0
20250228,183200,425266965,2945,2945,2945,2945,0
20250228,183100,425266965,2945,2945,2945,2945,575
20250228,183000,425266965,2945,2945,2945,2945,0
20250228,182900,425266965,2945,2945,2945,2945,0
20250228,182800,425266965,2945,2945,2945,2945,0
20250228,182700,425266965,2945,2945,2945,2945,0
20250228,182600,425266965,2945,2945,2945,2945,0
20250228,182500,425266965,2945,2945,2945,2945,0
20250228,182400,425266965,2945,2945,2945,2945,0
20250228,182300,425266965,2945,2945,2945,2945,0
20250228,182200,425266965,2945,2945,2945,2945,0
20250228,182100,425266965,2945,2945,2945,2945,0
20250228,182000,425266965,2945,2945,2945,2945,0
20250228,181900,425266965,2945,2945,2945,2945,0
20250228,181800,425266965,2945,2945,2945,2945,0
20250228,181700,425266965,2945,2945,2945,2945,0
20250228,181600,425266965,2945,2945,2945,2945,0
20250228,181500,425266965,2945,2945,2945,2945,0
20250228,181400,425266965,2945,2945,2945,2945,0
20250228,181300,425266965,2945,2945,2945,2945,0
20250228,181200,425266965,2945,2945,2945,2945,0
20250228,181100,425266965,2945,2945,2945,2945,0
20250228,181000,425266965,2945,2945,2945,2945,0
20250228,180900,425266965,2945,2945,2945,2945,0
20250228,180800,425266965,2945,2945,2945,2945,0
20250228,180700,425266965,2945,2945,2945,2945,0
20250228,180600,425266965,2945,2945,2945,2945,0
20250228,180500,425266965,2945,2945,2945,2945,0
20250228,180400,425266965,2945,2945,2945,2945,0
20250228,180300,425266965,2945,2945,2945,2945,0
20250228,180200,425266965,2945,2945,2945,2945,0
20250228,180100,425266965,2945,2945,2945,2945,575
20250228,180000,425266965,2945,2945,2945,2945,0
20250228,175900,425266965,2945,2945,2945,2945,0
20250228,175800,425266965,2945,2945,2945,2945,0
20250228,175700,425266965,2945,2945,2945,2945,0
20250228,175600,425266965,2945,2945,2945,2945,0
20250228,175500,425266965,2945,2945,2945,2945,0
20250228,175400,425266965,2945,2945,2945,2945,0
20250228,175300,425266965,2945,2945,2945,2945,0
20250228,175200,425266965,2945,2945,2945,2945,0
20250228,175100,425266965,2945,2945,2945,2945,0
20250228,175000,425266965,2945,2945,2945,2945,0
20250228,174900,425266965,2945,2945,2945,2945,0
20250228,174800,425266965,2945,2945,2945,2945,0
20250228,174700,425266965,2945,2945,2945,2945,0
20250228,174600,425266965,2945,2945,2945,2945,0
20250228,174500,425266965,2945,2945,2945,2945,0
20250228,174400,425266965,2945,2945,2945,2945,0
20250228,174300,425266965,2945,2945,2945,2945,0
20250228,174200,425266965,2945,2945,2945,2945,0
20250228,174100,425266965,2945,2945,2945,2945,0
20250228,174000,425266965,2945,2945,2945,2945,0
20250228,173900,425266965,2945,2945,2945,2945,0
20250228,173800,425266965,2945,2945,2945,2945,0
20250228,173700,425266965,2945,2945,2945,2945,0
20250228,173600,425266965,2945,2945,2945,2945,0
20250228,173500,425266965,2945,2945,2945,2945,0
20250228,173400,425266965,2945,2945,2945,2945,0
20250228,173300,425266965,2945,2945,2945,2945,0
20250228,173200,425266965,2945,2945,2945,2945,0
20250228,173100,425266965,2945,2945,2945,2945,575
20250228,173000,425266965,2945,2945,2945,2945,0
20250228,172900,425266965,2945,2945,2945,2945,0
20250228,172800,425266965,2945,2945,2945,2945,0
20250228,172700,425266965,2945,2945,2945,2945,0
20250228,172600,425266965,2945,2945,2945,2945,0
20250228,172500,425266965,2945,2945,2945,2945,0
20250228,172400,425266965,2945,2945,2945,2945,0
20250228,172300,425266965,2945,2945,2945,2945,0
20250228,172200,425266965,2945,2945,2945,2945,0
20250228,172100,425266965,2945,2945,2945,2945,0
20250228,172000,425266965,2945,2945,2945,2945,0
20250228,171900,425266965,2945,2945,2945,2945,0
20250228,171800,425266965,2945,2945,2945,2945,0
20250228,171700,425266965,2945,2945,2945,2945,0
20250228,171600,425266965,2945,2945,2945,2945,0
20250228,171500,425266965,2945,2945,2945,2945,0
20250228,171400,425266965,2945,2945,2945,2945,0
20250228,171300,425266965,2945,2945,2945,2945,0
20250228,171200,425266965,2945,2945,2945,2945,0
20250228,171100,425266965,2945,2945,2945,2945,0
20250228,171000,425266965,2945,2945,2945,2945,0
20250228,170900,425266965,2945,2945,2945,2945,0
20250228,170800,425266965,2945,2945,2945,2945,0
20250228,170700,425266965,2945,2945,2945,2945,0
20250228,170600,425266965,2945,2945,2945,2945,0
20250228,170500,425266965,2945,2945,2945,2945,0
20250228,170400,425266965,2945,2945,2945,2945,0
20250228,170300,425266965,2945,2945,2945,2945,0
20250228,170200,425266965,2945,2945,2945,2945,0
20250228,170100,425266965,2945,2945,2945,2945,575
20250228,170000,425266965,2945,2945,2945,2945,0
20250228,165900,425266965,2945,2945,2945,2945,0
20250228,165800,425266965,2945,2945,2945,2945,0
20250228,165700,425266965,2945,2945,2945,2945,0
20250228,165600,425266965,2945,2945,2945,2945,0
20250228,165500,425266965,2945,2945,2945,2945,0
20250228,165400,425266965,2945,2945,2945,2945,0
20250228,165300,425266965,2945,2945,2945,2945,0
20250228,165200,425266965,2945,2945,2945,2945,0
20250228,165100,425266965,2945,2945,2945,2945,0
20250228,165000,425266965,2945,2945,2945,2945,0
20250228,164900,425266965,2945,2945,2945,2945,0
20250228,164800,425266965,2945,2945,2945,2945,0
20250228,164700,425266965,2945,2945,2945,2945,0
20250228,164600,425266965,2945,2945,2945,2945,0
20250228,164500,425266965,2945,2945,2945,2945,0
20250228,164400,425266965,2945,2945,2945,2945,0
20250228,164300,425266965,2945,2945,2945,2945,0
20250228,164200,425266965,2945,2945,2945,2945,0
20250228,164100,425266965,2945,2945,2945,2945,0
20250228,164000,425266965,2945,2945,2945,2945,0
20250228,163900,425266965,2945,2945,2945,2945,0
20250228,163800,425266965,2945,2945,2945,2945,0
20250228,163700,425266965,2945,2945,2945,2945,0
20250228,163600,425266965,2945,2945,2945,2945,0
20250228,163500,425266965,2945,2945,2945,2945,0
20250228,163400,425266965,2945,2945,2945,2945,0
20250228,163300,425266965,2945,2945,2945,2945,0
20250228,163200,425266965,2945,2945,2945,2945,0
20250228,163100,425266965,2945,2945,2945,2945,575
20250228,163000,425266965,2945,2945,2945,2945,0
20250228,162900,425266965,2945,2945,2945,2945,0
20250228,162800,425266965,2945,2945,2945,2945,0
20250228,162700,425266965,2945,2945,2945,2945,0
20250228,162600,425266965,2945,2945,2945,2945,0
20250228,162500,425266965,2945,2945,2945,2945,0
20250228,162400,425266965,2945,2945,2945,2945,0
20250228,162300,425266965,2945,2945,2945,2945,0
20250228,162200,425266965,2945,2945,2945,2945,0
20250228,162100,425266965,2945,2945,2945,2945,0
20250228,162000,425266965,2945,2945,2945,2945,0
20250228,161900,425266965,2945,2945,2945,2945,0
20250228,161800,425266965,2945,2945,2945,2945,0
20250228,161700,425266965,2945,2945,2945,2945,0
20250228,161600,425266965,2945,2945,2945,2945,0
20250228,161500,425266965,2945,2945,2945,2945,0
20250228,161400,425266965,2945,2945,2945,2945,0
20250228,161300,425266965,2945,2945,2945,2945,0
20250228,161200,425266965,2945,2945,2945,2945,0
20250228,161100,425266965,2945,2945,2945,2945,0
20250228,161000,425266965,2945,2945,2945,2945,0
20250228,160900,425266965,2945,2945,2945,2945,0
20250228,160800,425266965,2945,2945,2945,2945,0
20250228,160700,425266965,2945,2945,2945,2945,0
20250228,160600,425266965,2945,2945,2945,2945,0
20250228,160500,425266965,2945,2945,2945,2945,0
20250228,160400,425266965,2945,2945,2945,2945,0
20250228,160300,425266965,2945,2945,2945,2945,0
20250228,160200,425266965,2945,2945,2945,2945,0
20250228,160100,425266965,2945,2945,2945,2945,575
20250228,160000,425266965,2945,2945,2945,2945,0
20250228,155900,425266965,2945,2945,2945,2945,0
20250228,155800,425266965,2945,2945,2945,2945,0
20250228,155700,425266965,2945,2945,2945,2945,0
20250228,155600,425266965,2945,2945,2945,2945,0
20250228,155500,425266965,2945,2945,2945,2945,0
20250228,155400,425266965,2945,2945,2945,2945,0
20250228,155300,425266965,2945,2945,2945,2945,0
20250228,155200,425266965,2945,2945,2945,2945,0
20250228,155100,425266965,2945,2945,2945,2945,0
20250228,155000,425266965,2945,2945,2945,2945,0
20250228,154900,425266965,2945,2945,2945,2945,0
20250228,154800,425266965,2945,2945,2945,2945,0
20250228,154700,425266965,2945,2945,2945,2945,0
20250228,154600,425266965,2945,2945,2945,2945,0
20250228,154500,425266965,2945,2945,2945,2945,0
20250228,154400,425266965,2945,2945,2945,2945,0
20250228,154300,425266965,2945,2945,2945,2945,0
20250228,154200,425266965,2945,2945,2945,2945,0
20250228,154100,425266965,2945,2945,2945,2945,0
20250228,154000,425266965,2945,2945,2945,2945,0
20250228,153900,425266965,2945,2945,2945,2945,0
20250228,153800,425266965,2945,2945,2945,2945,0
20250228,153700,425266965,2945,2945,2945,2945,0
20250228,153600,425266965,2945,2945,2945,2945,0
20250228,153500,425266965,2945,2945,2945,2945,0
20250228,153400,425266965,2945,2945,2945,2945,0
20250228,153300,425266965,2945,2945,2945,2945,0
20250228,153200,425266965,2945,2945,2945,2945,0
20250228,153100,425266965,2945,2945,2945,2945,575
20250228,153000,425266965,2945,2945,2945,2945,575
20250228,152900,423573590,2950,2950,2950,2950,0
20250228,152800,423573590,2950,2950,2950,2950,0
20250228,152700,423573590,2950,2950,2950,2950,0
20250228,152600,423573590,2950,2950,2950,2950,0
20250228,152500,423573590,2950,2950,2950,2950,0
20250228,152400,423573590,2950,2950,2950,2950,0
20250228,152300,423573590,2950,2950,2950,2950,0
20250228,152200,423573590,2950,2950,2950,2950,0
20250228,152100,423573590,2950,2950,2950,2950,0
20250228,152000,423573590,2950,2950,2950,2950,0
20250228,151900,423573590,2950,2955,2955,2950,352
20250228,151800,422534445,2955,2945,2955,2945,57
20250228,151700,422366520,2940,2940,2940,2940,239
20250228,151600,421663860,2940,2940,2940,2940,13
20250228,151500,421625640,2940,2945,2945,2940,22
20250228,151400,421560955,2945,2945,2945,2945,30
20250228,151300,421472605,2945,2945,2945,2945,216
20250228,151200,420836485,2945,2945,2945,2945,6
20250228,151100,420818815,2945,2940,2945,2940,42
20250228,151000,420695330,2940,2940,2940,2940,100
20250228,150900,420401330,2940,2940,2940,2940,20
20250228,150800,420342530,2940,2940,2940,2940,0
20250228,150700,420342530,2940,2940,2940,2940,7
20250228,150600,420321950,2940,2940,2940,2940,501
20250228,150500,418849010,2935,2935,2935,2935,0
20250228,150400,418849010,2935,2935,2935,2935,110
20250228,150300,418526160,2935,2935,2935,2930,235
20250228,150200,417836915,2935,2935,2935,2935,2
20250228,150100,417831045,2940,2940,2940,2940,0
20250228,150000,417831045,2940,2940,2940,2940,0
20250228,145900,417831045,2940,2940,2940,2940,93
20250228,145800,417557625,2930,2930,2930,2930,55
20250228,145700,417396475,2930,2930,2930,2930,0
20250228,145600,417396475,2930,2930,2930,2930,1
20250228,145500,417393545,2930,2930,2930,2930,0
20250228,145400,417393545,2930,2930,2930,2930,0
20250228,145300,417393545,2930,2935,2935,2930,53
20250228,145200,417238250,2940,2940,2940,2940,0
20250228,145100,417238250,2940,2940,2940,2940,204
20250228,145000,416638490,2930,2930,2930,2930,0
20250228,144900,416638490,2930,2930,2930,2930,110
20250228,144800,416316190,2930,2930,2930,2930,5
20250228,144700,416301540,2930,2920,2930,2920,108
20250228,144600,415985660,2930,2920,2930,2920,372
20250228,144500,414897810,2930,2930,2930,2930,0
20250228,144400,414897810,2930,2930,2930,2930,1
20250228,144300,414894880,2940,2940,2940,2940,0
20250228,144200,414894880,2940,2925,2940,2925,46
20250228,144100,414760300,2940,2940,2945,2920,3739
20250228,144000,403807440,2945,2945,2945,2945,49
20250228,143900,403663135,2950,2950,2950,2950,1
20250228,143800,403660185,2945,2945,2945,2945,0
20250228,143700,403660185,2945,2945,2945,2945,0
20250228,143600,403660185,2945,2945,2945,2945,111
20250228,143500,403333290,2945,2945,2945,2945,4
20250228,143400,403321510,2940,2940,2940,2940,353
20250228,143300,402283690,2955,2955,2955,2955,0
20250228,143200,402283690,2955,2955,2955,2955,0
20250228,143100,402283690,2955,2955,2955,2955,0
20250228,143000,402283690,2955,2955,2955,2955,2
20250228,142900,402277780,2940,2940,2940,2940,0
20250228,142800,402277780,2940,2940,2940,2940,53
20250228,142700,402121960,2955,2955,2955,2955,0
20250228,142600,402121960,2955,2955,2955,2955,1
20250228,142500,402119005,2940,2940,2940,2940,0
20250228,142400,402119005,2940,2940,2940,2940,0
20250228,142300,402119005,2940,2940,2940,2940,54
20250228,142200,401960245,2940,2940,2940,2940,0
20250228,142100,401960245,2940,2940,2940,2940,0
20250228,142000,401960245,2940,2940,2940,2940,0
20250228,141900,401960245,2940,2950,2950,2940,632
20250228,141800,400101945,2945,2945,2945,2945,0
20250228,141700,400101945,2945,2945,2945,2945,0
20250228,141600,400101945,2945,2945,2945,2945,0
20250228,141500,400101945,2945,2945,2945,2945,2
20250228,141400,400096055,2955,2955,2955,2955,0
20250228,141300,400096055,2955,2955,2955,2955,0
20250228,141200,400096055,2955,2955,2955,2955,5
20250228,141100,400081280,2945,2950,2950,2945,1192
20250228,141000,396570790,2945,2945,2945,2945,117
20250228,140900,396226225,2950,2950,2950,2950,409
20250228,140800,395019675,2950,2950,2950,2950,1064
20250228,140700,391880875,2950,2950,2950,2950,0
20250228,140600,391880875,2950,2950,2950,2950,5
20250228,140500,391866125,2950,2950,2950,2950,10
20250228,140400,391836625,2950,2950,2950,2950,102
20250228,140300,391535725,2955,2955,2960,2955,2080
20250228,140200,385379345,2955,2955,2955,2955,83
20250228,140100,385134080,2950,2950,2950,2950,666
20250228,140000,383169380,2940,2930,2940,2930,699
20250228,135900,381119050,2925,2925,2925,2925,0
20250228,135800,381119050,2925,2925,2925,2925,0
20250228,135700,381119050,2925,2925,2925,2925,0
20250228,135600,381119050,2925,2925,2925,2925,0
20250228,135500,381119050,2925,2925,2925,2925,1
20250228,135400,381116125,2920,2920,2920,2920,99
20250228,135300,380827045,2925,2925,2925,2925,0
20250228,135200,380827045,2925,2925,2925,2925,0
20250228,135100,380827045,2925,2925,2925,2925,155
20250228,135000,380373670,2935,2935,2935,2935,0
20250228,134900,380373670,2935,2935,2935,2935,0
20250228,134800,380373670,2935,2935,2935,2935,0
20250228,134700,380373670,2935,2935,2935,2935,0
20250228,134600,380373670,2935,2935,2935,2935,58
20250228,134500,380203440,2925,2925,2925,2925,710
20250228,134400,378126690,2925,2935,2935,2925,21
20250228,134300,378065200,2935,2935,2935,2935,0
20250228,134200,378065200,2935,2935,2935,2935,0
20250228,134100,378065200,2935,2935,2935,2935,35
20250228,134000,377962475,2935,2935,2935,2935,0
20250228,133900,377962475,2935,2935,2935,2935,0
20250228,133800,377962475,2935,2935,2935,2935,0
20250228,133700,377962475,2935,2935,2935,2935,0
20250228,133600,377962475,2935,2935,2935,2935,0
20250228,133500,377962475,2935,2935,2935,2935,0
20250228,133400,377962475,2935,2935,2935,2935,60
20250228,133300,377786375,2930,2930,2930,2930,0
20250228,133200,377786375,2930,2930,2930,2930,0
20250228,133100,377786375,2930,2930,2930,2930,0
20250228,133000,377786375,2930,2930,2930,2930,0
20250228,132900,377786375,2930,2930,2930,2930,18
20250228,132800,377733635,2930,2930,2930,2930,0
20250228,132700,377733635,2930,2930,2930,2930,0
20250228,132600,377733635,2930,2930,2930,2930,4
20250228,132500,377721915,2930,2930,2930,2930,0
20250228,132400,377721915,2930,2930,2930,2930,0
20250228,132300,377721915,2930,2930,2930,2930,0
20250228,132200,377721915,2930,2930,2930,2930,0
20250228,132100,377721915,2930,2930,2930,2930,0
20250228,132000,377721915,2930,2930,2930,2930,96
20250228,131900,377440635,2930,2930,2930,2930,0
20250228,131800,377440635,2930,2930,2930,2930,13
20250228,131700,377402545,2930,2930,2930,2930,0
20250228,131600,377402545,2930,2930,2930,2930,0
20250228,131500,377402545,2930,2930,2930,2930,1
20250228,131400,377399615,2930,2930,2930,2930,1039
20250228,131300,374355345,2930,2930,2930,2930,0
20250228,131200,374355345,2930,2930,2930,2930,0
20250228,131100,374355345,2930,2930,2930,2930,0
20250228,131000,374355345,2930,2930,2930,2930,0
20250228,130900,374355345,2930,2930,2930,2930,0
20250228,130800,374355345,2930,2930,2930,2930,1
20250228,130700,374352415,2930,2930,2930,2930,1
20250228,130600,374349485,2930,2925,2930,2925,3225
20250228,130500,364915785,2925,2925,2925,2925,0
20250228,130400,364915785,2925,2925,2925,2925,0
20250228,130300,364915785,2925,2925,2925,2925,0
20250228,130200,364915785,2925,2925,2925,2925,0
20250228,130100,364915785,2925,2925,2925,2925,170
20250228,130000,364418535,2925,2925,2925,2925,319
20250228,125900,363485460,2925,2925,2925,2925,4
20250228,125800,363473760,2925,2925,2925,2925,40
20250228,125700,363356760,2920,2920,2920,2920,1079
20250228,125600,360206080,2920,2920,2920,2920,0
20250228,125500,360206080,2920,2920,2920,2920,0
20250228,125400,360206080,2920,2920,2920,2920,1
20250228,125300,360203160,2920,2920,2920,2920,3
20250228,125200,360194400,2920,2920,2920,2920,4
20250228,125100,360182720,2910,2910,2910,2910,0
20250228,125000,360182720,2910,2910,2910,2910,0
20250228,124900,360182720,2910,2910,2910,2910,0
20250228,124800,360182720,2910,2910,2910,2910,16
20250228,124700,360136160,2910,2910,2910,2910,0
20250228,124600,360136160,2910,2910,2910,2910,0
20250228,124500,360136160,2910,2910,2910,2910,55
20250228,124400,359976110,2905,2905,2905,2905,2
20250228,124300,359970300,2905,2905,2905,2905,0
20250228,124200,359970300,2905,2905,2905,2905,0
20250228,124100,359970300,2905,2905,2905,2905,0
20250228,124000,359970300,2905,2905,2905,2905,0
20250228,123900,359970300,2905,2905,2905,2905,1
20250228,123800,359967395,2905,2905,2905,2905,64
20250228,123700,359781475,2910,2910,2910,2910,0
20250228,123600,359781475,2910,2910,2910,2910,0
20250228,123500,359781475,2910,2910,2910,2910,0
20250228,123400,359781475,2910,2910,2910,2910,22
20250228,123300,359717455,2910,2910,2910,2910,79
20250228,123200,359487565,2910,2910,2910,2910,0
20250228,123100,359487565,2910,2910,2910,2910,0
20250228,123000,359487565,2910,2910,2910,2910,29
20250228,122900,359403175,2910,2910,2910,2910,0
20250228,122800,359403175,2910,2910,2910,2910,4
20250228,122700,359391535,2905,2905,2905,2905,0
20250228,122600,359391535,2905,2905,2905,2905,0
20250228,122500,359391535,2905,2905,2905,2905,0
20250228,122400,359391535,2905,2905,2905,2905,52
20250228,122300,359240475,2910,2910,2910,2910,0
20250228,122200,359240475,2910,2910,2910,2910,1
20250228,122100,359237565,2905,2905,2905,2905,0
20250228,122000,359237565,2905,2905,2905,2905,536
20250228,121900,357680485,2905,2905,2905,2905,0
20250228,121800,357680485,2905,2905,2905,2905,2
20250228,121700,357674675,2900,2910,2910,2900,4257
20250228,121600,345300085,2910,2925,2925,2910,6129
20250228,121500,327389855,2925,2925,2925,2925,731
20250228,121400,325251680,2925,2925,2925,2925,42
20250228,121300,325128830,2930,2930,2930,2930,6
20250228,121200,325111250,2930,2930,2930,2930,3
20250228,121100,325102460,2925,2925,2925,2925,587
20250228,121000,323385485,2925,2925,2925,2925,0
20250228,120900,323385485,2925,2925,2925,2925,21
20250228,120800,323324060,2930,2930,2930,2930,20
20250228,120700,323265460,2930,2930,2930,2930,0
20250228,120600,323265460,2930,2930,2930,2930,0
20250228,120500,323265460,2930,2930,2930,2930,2
20250228,120400,323259600,2930,2930,2930,2930,0
20250228,120300,323259600,2930,2925,2930,2925,87
20250228,120200,323004985,2930,2930,2930,2930,0
20250228,120100,323004985,2930,2930,2930,2930,20
20250228,120000,322946385,2930,2930,2930,2930,8
20250228,115900,322922945,2925,2930,2930,2925,7
20250228,115800,322902445,2925,2930,2930,2925,117
20250228,115700,322559720,2925,2925,2925,2925,0
20250228,115600,322559720,2925,2925,2925,2925,0
20250228,115500,322559720,2925,2925,2925,2925,0
20250228,115400,322559720,2925,2925,2925,2925,8
20250228,115300,322536320,2925,2925,2925,2925,0
20250228,115200,322536320,2925,2925,2925,2925,9
20250228,115100,322509995,2925,2925,2925,2925,2071
20250228,115000,316452320,2930,2930,2930,2930,0
20250228,114900,316452320,2930,2930,2930,2930,0
20250228,114800,316452320,2930,2930,2930,2930,0
20250228,114700,316452320,2930,2930,2930,2930,0
20250228,114600,316452320,2930,2930,2930,2930,0
20250228,114500,316452320,2930,2930,2930,2930,0
20250228,114400,316452320,2930,2930,2930,2930,11
20250228,114300,316420090,2930,2930,2930,2930,0
20250228,114200,316420090,2930,2930,2930,2930,46
20250228,114100,316285310,2935,2935,2935,2935,12
20250228,114000,316250090,2935,2935,2935,2935,0
20250228,113900,316250090,2935,2935,2935,2935,155
20250228,113800,315795165,2935,2925,2935,2925,165
20250228,113700,315311665,2925,2925,2925,2925,0
20250228,113600,315311665,2925,2925,2925,2925,0
20250228,113500,315311665,2925,2925,2925,2925,180
20250228,113400,314785165,2930,2930,2930,2930,9
20250228,113300,314758795,2930,2930,2930,2930,101
20250228,113200,314462865,2935,2935,2935,2935,0
20250228,113100,314462865,2935,2935,2935,2935,424
20250228,113000,313218425,2935,2935,2935,2935,11
20250228,112900,313186140,2925,2925,2925,2925,95
20250228,112800,312908265,2920,2920,2920,2920,0
20250228,112700,312908265,2920,2920,2920,2920,453
20250228,112600,311585505,2915,2915,2915,2915,0
20250228,112500,311585505,2915,2915,2915,2915,26
20250228,112400,311509715,2915,2920,2920,2915,16
20250228,112300,311463025,2920,2920,2920,2920,0
20250228,112200,311463025,2920,2920,2920,2920,0
20250228,112100,311463025,2920,2920,2920,2920,1
20250228,112000,311460105,2910,2910,2910,2910,0
20250228,111900,311460105,2910,2910,2910,2910,0
20250228,111800,311460105,2910,2910,2910,2910,0
20250228,111700,311460105,2910,2910,2910,2910,0
20250228,111600,311460105,2910,2910,2910,2910,0
20250228,111500,311460105,2910,2910,2910,2910,0
20250228,111400,311460105,2910,2910,2910,2910,109
20250228,111300,311142915,2905,2930,2930,2905,9076
20250228,111200,284562300,2930,2930,2930,2930,990
20250228,111100,281661600,2930,2930,2930,2930,81
20250228,111000,281424270,2915,2915,2915,2915,0
20250228,110900,281424270,2915,2915,2915,2915,0
20250228,110800,281424270,2915,2915,2915,2915,1
20250228,110700,281421355,2915,2915,2915,2915,348
20250228,110600,280406935,2915,2915,2915,2915,0
20250228,110500,280406935,2915,2915,2915,2915,22
20250228,110400,280342805,2920,2920,2920,2920,0
20250228,110300,280342805,2920,2920,2920,2920,0
20250228,110200,280342805,2920,2920,2920,2920,206
20250228,110100,279741285,2920,2920,2920,2920,2
20250228,110000,279735445,2920,2920,2920,2920,1
20250228,105900,279732525,2920,2920,2920,2920,2
20250228,105800,279726685,2930,2930,2930,2930,1
20250228,105700,279723755,2930,2930,2930,2930,0
20250228,105600,279723755,2930,2930,2930,2930,0
20250228,105500,279723755,2930,2930,2930,2930,10
20250228,105400,279694455,2930,2930,2930,2930,4
20250228,105300,279682735,2930,2930,2930,2930,1
20250228,105200,279679805,2930,2930,2930,2930,0
20250228,105100,279679805,2930,2930,2930,2930,1
20250228,105000,279676875,2925,2925,2925,2925,0
20250228,104900,279676875,2925,2925,2925,2925,0
20250228,104800,279676875,2925,2925,2925,2925,0
20250228,104700,279676875,2925,2920,2925,2920,119
20250228,104600,279329245,2920,2920,2920,2920,507
20250228,104500,277848805,2920,2920,2920,2920,159
20250228,104400,277384525,2920,2920,2920,2920,268
20250228,104300,276601965,2920,2920,2920,2920,400
20250228,104200,275433965,2920,2920,2920,2920,0
20250228,104100,275433965,2920,2920,2920,2920,50
20250228,104000,275287965,2920,2920,2920,2920,40
20250228,103900,275171165,2910,2910,2910,2910,0
20250228,103800,275171165,2910,2910,2910,2910,0
20250228,103700,275171165,2910,2910,2910,2910,81
20250228,103600,274935455,2905,2905,2905,2905,0
20250228,103500,274935455,2905,2905,2905,2905,0
20250228,103400,274935455,2905,2905,2905,2905,0
20250228,103300,274935455,2905,2905,2905,2905,0
20250228,103200,274935455,2905,2905,2905,2905,53
20250228,103100,274781490,2905,2905,2905,2905,0
20250228,103000,274781490,2905,2905,2905,2905,147
20250228,102900,274354455,2905,2905,2905,2905,0
20250228,102800,274354455,2905,2905,2905,2905,55
20250228,102700,274194680,2905,2900,2905,2900,510
20250228,102600,272714200,2900,2895,2900,2895,323
20250228,102500,271779110,2895,2895,2895,2895,214
20250228,102400,271159580,2900,2900,2900,2900,50
20250228,102300,271014580,2895,2895,2895,2895,0
20250228,102200,271014580,2895,2900,2900,2895,4274
20250228,102100,258634020,2900,2900,2900,2900,114
20250228,102000,258303420,2905,2905,2905,2905,858
20250228,101900,255810930,2910,2915,2915,2910,850
20250228,101800,253337245,2915,2915,2915,2915,0
20250228,101700,253337245,2915,2915,2915,2915,134
20250228,101600,252946635,2915,2915,2915,2915,103
20250228,101500,252646390,2920,2920,2920,2920,0
20250228,101400,252646390,2920,2920,2920,2920,11
20250228,101300,252614270,2920,2920,2920,2920,1
20250228,101200,252611350,2905,2905,2905,2905,0
20250228,101100,252611350,2905,2920,2920,2905,2383
20250228,101000,245685425,2920,2910,2920,2910,16
20250228,100900,245638715,2910,2910,2910,2910,0
20250228,100800,245638715,2910,2910,2910,2910,71
20250228,100700,245432105,2920,2920,2920,2920,9
20250228,100600,245405825,2920,2920,2920,2920,1
20250228,100500,245402905,2910,2910,2910,2910,0
20250228,100400,245402905,2910,2910,2910,2910,3061
20250228,100300,236495395,2910,2910,2910,2910,0
20250228,100200,236495395,2910,2910,2910,2910,0
20250228,100100,236495395,2910,2915,2915,2910,176
20250228,100000,235983060,2915,2915,2915,2915,315
20250228,095900,235064835,2915,2915,2915,2915,112
20250228,095800,234738355,2920,2920,2920,2920,6
20250228,095700,234720835,2920,2920,2920,2920,241
20250228,095600,234017115,2920,2920,2920,2920,0
20250228,095500,234017115,2920,2920,2920,2920,0
20250228,095400,234017115,2920,2920,2920,2920,0
20250228,095300,234017115,2920,2920,2920,2920,157
20250228,095200,233558675,2920,2920,2920,2920,84
20250228,095100,233313395,2920,2920,2920,2920,0
20250228,095000,233313395,2920,2920,2920,2920,441
20250228,094900,232025675,2925,2925,2925,2925,50
20250228,094800,231879425,2930,2920,2930,2920,199
20250228,094700,231298095,2930,2930,2930,2925,152
20250228,094600,230852965,2930,2930,2930,2925,31
20250228,094500,230762230,2920,2920,2920,2920,219
20250228,094400,230122750,2930,2930,2930,2920,55
20250228,094300,229961610,2915,2915,2915,2915,248
20250228,094200,229238690,2915,2920,2925,2915,1131
20250228,094100,225938680,2925,2930,2930,2925,1001
20250228,094000,223005895,2930,2925,2930,2925,697
20250228,093900,220966185,2920,2920,2920,2920,476
20250228,093800,219576265,2920,2920,2920,2920,1101
20250228,093700,216361345,2920,2920,2920,2920,44
20250228,093600,216232865,2920,2910,2920,2910,245
20250228,093500,215519895,2910,2900,2910,2900,6
20250228,093400,215502445,2900,2910,2910,2900,119
20250228,093300,215157295,2910,2910,2910,2900,1406
20250228,093200,211073445,2905,2910,2910,2905,5307
20250228,093100,195656600,2905,2905,2905,2905,0
20250228,093000,195656600,2905,2895,2905,2895,1313
20250228,092900,191853305,2890,2920,2920,2890,7813
20250228,092800,169201335,2915,2910,2915,2910,581
20250228,092700,167508610,2905,2900,2915,2900,1343
20250228,092600,163604205,2900,2915,2915,2900,4559
20250228,092500,150349830,2915,2915,2915,2915,0
20250228,092400,150349830,2915,2915,2915,2915,652
20250228,092300,148449250,2900,2925,2925,2900,8516
20250228,092200,123682565,2920,2920,2925,2920,286
20250228,092100,122847280,2910,2920,2920,2910,16
20250228,092000,122800670,2910,2935,2935,2910,4266
20250228,091900,110347475,2940,2940,2940,2940,50
20250228,091800,110200475,2935,2920,2940,2920,2713
20250228,091700,102234440,2920,2935,2945,2920,4702
20250228,091600,88476305,2935,2935,2935,2935,20
20250228,091500,88417605,2935,2945,2945,2930,5977
20250228,091400,70836315,2945,2945,2945,2945,106
20250228,091300,70524145,2950,2950,2950,2945,4172
20250228,091200,58223655,2960,2955,2960,2955,413
20250228,091100,57002695,2955,2965,2965,2950,4729
20250228,091000,43011435,2960,2970,2970,2960,1074
20250228,090900,39829745,2970,2975,2975,2970,63
20250228,090800,39642595,2975,2975,2980,2975,249
20250228,090700,38901710,2960,2950,2960,2950,51
20250228,090600,38750760,2950,2950,2950,2945,2195
20250228,090500,32275880,2950,2950,2960,2950,799
20250228,090400,29918820,2960,2950,2960,2940,695
20250228,090300,27871930,2960,3000,3000,2960,5744
20250228,090200,10838585,3000,2990,3025,2990,169
20250228,090100,10332545,2960,2970,2970,2960,349
20250228,090000,9298210,2970,3010,3010,2965,3117