KissMeData/049520/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193300,164954630,4300,4300,4300,4300,1609
20250228,193200,164954630,4300,4300,4300,4300,0
20250228,193100,164954630,4300,4300,4300,4300,0
20250228,193000,164954630,4300,4300,4300,4300,0
20250228,192900,164954630,4300,4300,4300,4300,0
20250228,192800,164954630,4300,4300,4300,4300,0
20250228,192700,164954630,4300,4300,4300,4300,0
20250228,192600,164954630,4300,4300,4300,4300,0
20250228,192500,164954630,4300,4300,4300,4300,0
20250228,192400,164954630,4300,4300,4300,4300,0
20250228,192300,164954630,4300,4300,4300,4300,0
20250228,192200,164954630,4300,4300,4300,4300,0
20250228,192100,164954630,4300,4300,4300,4300,0
20250228,192000,164954630,4300,4300,4300,4300,0
20250228,191900,164954630,4300,4300,4300,4300,0
20250228,191800,164954630,4300,4300,4300,4300,0
20250228,191700,164954630,4300,4300,4300,4300,0
20250228,191600,164954630,4300,4300,4300,4300,0
20250228,191500,164954630,4300,4300,4300,4300,0
20250228,191400,164954630,4300,4300,4300,4300,0
20250228,191300,164954630,4300,4300,4300,4300,0
20250228,191200,164954630,4300,4300,4300,4300,0
20250228,191100,164954630,4300,4300,4300,4300,0
20250228,191000,164954630,4300,4300,4300,4300,0
20250228,190900,164954630,4300,4300,4300,4300,0
20250228,190800,164954630,4300,4300,4300,4300,0
20250228,190700,164954630,4300,4300,4300,4300,0
20250228,190600,164954630,4300,4300,4300,4300,0
20250228,190500,164954630,4300,4300,4300,4300,0
20250228,190400,164954630,4300,4300,4300,4300,0
20250228,190300,164954630,4300,4300,4300,4300,1609
20250228,190200,164954630,4300,4300,4300,4300,0
20250228,190100,164954630,4300,4300,4300,4300,0
20250228,190000,164954630,4300,4300,4300,4300,0
20250228,185900,164954630,4300,4300,4300,4300,0
20250228,185800,164954630,4300,4300,4300,4300,0
20250228,185700,164954630,4300,4300,4300,4300,0
20250228,185600,164954630,4300,4300,4300,4300,0
20250228,185500,164954630,4300,4300,4300,4300,0
20250228,185400,164954630,4300,4300,4300,4300,0
20250228,185300,164954630,4300,4300,4300,4300,0
20250228,185200,164954630,4300,4300,4300,4300,0
20250228,185100,164954630,4300,4300,4300,4300,0
20250228,185000,164954630,4300,4300,4300,4300,0
20250228,184900,164954630,4300,4300,4300,4300,0
20250228,184800,164954630,4300,4300,4300,4300,0
20250228,184700,164954630,4300,4300,4300,4300,0
20250228,184600,164954630,4300,4300,4300,4300,0
20250228,184500,164954630,4300,4300,4300,4300,0
20250228,184400,164954630,4300,4300,4300,4300,0
20250228,184300,164954630,4300,4300,4300,4300,0
20250228,184200,164954630,4300,4300,4300,4300,0
20250228,184100,164954630,4300,4300,4300,4300,0
20250228,184000,164954630,4300,4300,4300,4300,0
20250228,183900,164954630,4300,4300,4300,4300,0
20250228,183800,164954630,4300,4300,4300,4300,0
20250228,183700,164954630,4300,4300,4300,4300,0
20250228,183600,164954630,4300,4300,4300,4300,0
20250228,183500,164954630,4300,4300,4300,4300,0
20250228,183400,164954630,4300,4300,4300,4300,0
20250228,183300,164954630,4300,4300,4300,4300,1609
20250228,183200,164954630,4300,4300,4300,4300,0
20250228,183100,164954630,4300,4300,4300,4300,0
20250228,183000,164954630,4300,4300,4300,4300,0
20250228,182900,164954630,4300,4300,4300,4300,0
20250228,182800,164954630,4300,4300,4300,4300,0
20250228,182700,164954630,4300,4300,4300,4300,0
20250228,182600,164954630,4300,4300,4300,4300,0
20250228,182500,164954630,4300,4300,4300,4300,0
20250228,182400,164954630,4300,4300,4300,4300,0
20250228,182300,164954630,4300,4300,4300,4300,0
20250228,182200,164954630,4300,4300,4300,4300,0
20250228,182100,164954630,4300,4300,4300,4300,0
20250228,182000,164954630,4300,4300,4300,4300,0
20250228,181900,164954630,4300,4300,4300,4300,0
20250228,181800,164954630,4300,4300,4300,4300,0
20250228,181700,164954630,4300,4300,4300,4300,0
20250228,181600,164954630,4300,4300,4300,4300,0
20250228,181500,164954630,4300,4300,4300,4300,0
20250228,181400,164954630,4300,4300,4300,4300,0
20250228,181300,164954630,4300,4300,4300,4300,0
20250228,181200,164954630,4300,4300,4300,4300,0
20250228,181100,164954630,4300,4300,4300,4300,0
20250228,181000,164954630,4300,4300,4300,4300,0
20250228,180900,164954630,4300,4300,4300,4300,0
20250228,180800,164954630,4300,4300,4300,4300,0
20250228,180700,164954630,4300,4300,4300,4300,0
20250228,180600,164954630,4300,4300,4300,4300,0
20250228,180500,164954630,4300,4300,4300,4300,0
20250228,180400,164954630,4300,4300,4300,4300,0
20250228,180300,164954630,4300,4300,4300,4300,1609
20250228,180200,164954630,4300,4300,4300,4300,0
20250228,180100,164954630,4300,4300,4300,4300,0
20250228,180000,164954630,4300,4300,4300,4300,0
20250228,175900,164954630,4300,4300,4300,4300,0
20250228,175800,164954630,4300,4300,4300,4300,0
20250228,175700,164954630,4300,4300,4300,4300,0
20250228,175600,164954630,4300,4300,4300,4300,0
20250228,175500,164954630,4300,4300,4300,4300,0
20250228,175400,164954630,4300,4300,4300,4300,0
20250228,175300,164954630,4300,4300,4300,4300,0
20250228,175200,164954630,4300,4300,4300,4300,0
20250228,175100,164954630,4300,4300,4300,4300,0
20250228,175000,164954630,4300,4300,4300,4300,0
20250228,174900,164954630,4300,4300,4300,4300,0
20250228,174800,164954630,4300,4300,4300,4300,0
20250228,174700,164954630,4300,4300,4300,4300,0
20250228,174600,164954630,4300,4300,4300,4300,0
20250228,174500,164954630,4300,4300,4300,4300,0
20250228,174400,164954630,4300,4300,4300,4300,0
20250228,174300,164954630,4300,4300,4300,4300,0
20250228,174200,164954630,4300,4300,4300,4300,0
20250228,174100,164954630,4300,4300,4300,4300,0
20250228,174000,164954630,4300,4300,4300,4300,0
20250228,173900,164954630,4300,4300,4300,4300,0
20250228,173800,164954630,4300,4300,4300,4300,0
20250228,173700,164954630,4300,4300,4300,4300,0
20250228,173600,164954630,4300,4300,4300,4300,0
20250228,173500,164954630,4300,4300,4300,4300,0
20250228,173400,164954630,4300,4300,4300,4300,0
20250228,173300,164954630,4300,4300,4300,4300,1609
20250228,173200,164954630,4300,4300,4300,4300,0
20250228,173100,164954630,4300,4300,4300,4300,0
20250228,173000,164954630,4300,4300,4300,4300,0
20250228,172900,164954630,4300,4300,4300,4300,0
20250228,172800,164954630,4300,4300,4300,4300,0
20250228,172700,164954630,4300,4300,4300,4300,0
20250228,172600,164954630,4300,4300,4300,4300,0
20250228,172500,164954630,4300,4300,4300,4300,0
20250228,172400,164954630,4300,4300,4300,4300,0
20250228,172300,164954630,4300,4300,4300,4300,0
20250228,172200,164954630,4300,4300,4300,4300,0
20250228,172100,164954630,4300,4300,4300,4300,0
20250228,172000,164954630,4300,4300,4300,4300,0
20250228,171900,164954630,4300,4300,4300,4300,0
20250228,171800,164954630,4300,4300,4300,4300,0
20250228,171700,164954630,4300,4300,4300,4300,0
20250228,171600,164954630,4300,4300,4300,4300,0
20250228,171500,164954630,4300,4300,4300,4300,0
20250228,171400,164954630,4300,4300,4300,4300,0
20250228,171300,164954630,4300,4300,4300,4300,0
20250228,171200,164954630,4300,4300,4300,4300,0
20250228,171100,164954630,4300,4300,4300,4300,0
20250228,171000,164954630,4300,4300,4300,4300,0
20250228,170900,164954630,4300,4300,4300,4300,0
20250228,170800,164954630,4300,4300,4300,4300,0
20250228,170700,164954630,4300,4300,4300,4300,0
20250228,170600,164954630,4300,4300,4300,4300,0
20250228,170500,164954630,4300,4300,4300,4300,0
20250228,170400,164954630,4300,4300,4300,4300,0
20250228,170300,164954630,4300,4300,4300,4300,1609
20250228,170200,164954630,4300,4300,4300,4300,0
20250228,170100,164954630,4300,4300,4300,4300,0
20250228,170000,164954630,4300,4300,4300,4300,0
20250228,165900,164954630,4300,4300,4300,4300,0
20250228,165800,164954630,4300,4300,4300,4300,0
20250228,165700,164954630,4300,4300,4300,4300,0
20250228,165600,164954630,4300,4300,4300,4300,0
20250228,165500,164954630,4300,4300,4300,4300,0
20250228,165400,164954630,4300,4300,4300,4300,0
20250228,165300,164954630,4300,4300,4300,4300,0
20250228,165200,164954630,4300,4300,4300,4300,0
20250228,165100,164954630,4300,4300,4300,4300,0
20250228,165000,164954630,4300,4300,4300,4300,0
20250228,164900,164954630,4300,4300,4300,4300,0
20250228,164800,164954630,4300,4300,4300,4300,0
20250228,164700,164954630,4300,4300,4300,4300,0
20250228,164600,164954630,4300,4300,4300,4300,0
20250228,164500,164954630,4300,4300,4300,4300,0
20250228,164400,164954630,4300,4300,4300,4300,0
20250228,164300,164954630,4300,4300,4300,4300,0
20250228,164200,164954630,4300,4300,4300,4300,0
20250228,164100,164954630,4300,4300,4300,4300,0
20250228,164000,164954630,4300,4300,4300,4300,0
20250228,163900,164954630,4300,4300,4300,4300,0
20250228,163800,164954630,4300,4300,4300,4300,0
20250228,163700,164954630,4300,4300,4300,4300,0
20250228,163600,164954630,4300,4300,4300,4300,0
20250228,163500,164954630,4300,4300,4300,4300,0
20250228,163400,164954630,4300,4300,4300,4300,0
20250228,163300,164954630,4300,4300,4300,4300,1609
20250228,163200,164954630,4300,4300,4300,4300,0
20250228,163100,164954630,4300,4300,4300,4300,0
20250228,163000,164954630,4300,4300,4300,4300,0
20250228,162900,164954630,4300,4300,4300,4300,0
20250228,162800,164954630,4300,4300,4300,4300,0
20250228,162700,164954630,4300,4300,4300,4300,0
20250228,162600,164954630,4300,4300,4300,4300,0
20250228,162500,164954630,4300,4300,4300,4300,0
20250228,162400,164954630,4300,4300,4300,4300,0
20250228,162300,164954630,4300,4300,4300,4300,0
20250228,162200,164954630,4300,4300,4300,4300,0
20250228,162100,164954630,4300,4300,4300,4300,0
20250228,162000,164954630,4300,4300,4300,4300,0
20250228,161900,164954630,4300,4300,4300,4300,0
20250228,161800,164954630,4300,4300,4300,4300,0
20250228,161700,164954630,4300,4300,4300,4300,0
20250228,161600,164954630,4300,4300,4300,4300,0
20250228,161500,164954630,4300,4300,4300,4300,0
20250228,161400,164954630,4300,4300,4300,4300,0
20250228,161300,164954630,4300,4300,4300,4300,0
20250228,161200,164954630,4300,4300,4300,4300,0
20250228,161100,164954630,4300,4300,4300,4300,0
20250228,161000,164954630,4300,4300,4300,4300,0
20250228,160900,164954630,4300,4300,4300,4300,0
20250228,160800,164954630,4300,4300,4300,4300,0
20250228,160700,164954630,4300,4300,4300,4300,0
20250228,160600,164954630,4300,4300,4300,4300,0
20250228,160500,164954630,4300,4300,4300,4300,0
20250228,160400,164954630,4300,4300,4300,4300,0
20250228,160300,164954630,4300,4300,4300,4300,1609
20250228,160200,164954630,4300,4300,4300,4300,0
20250228,160100,164954630,4300,4300,4300,4300,0
20250228,160000,164954630,4300,4300,4300,4300,0
20250228,155900,164954630,4300,4300,4300,4300,0
20250228,155800,164954630,4300,4300,4300,4300,0
20250228,155700,164954630,4300,4300,4300,4300,0
20250228,155600,164954630,4300,4300,4300,4300,0
20250228,155500,164954630,4300,4300,4300,4300,0
20250228,155400,164954630,4300,4300,4300,4300,0
20250228,155300,164954630,4300,4300,4300,4300,0
20250228,155200,164954630,4300,4300,4300,4300,0
20250228,155100,164954630,4300,4300,4300,4300,0
20250228,155000,164954630,4300,4300,4300,4300,0
20250228,154900,164954630,4300,4300,4300,4300,0
20250228,154800,164954630,4300,4300,4300,4300,0
20250228,154700,164954630,4300,4300,4300,4300,0
20250228,154600,164954630,4300,4300,4300,4300,0
20250228,154500,164954630,4300,4300,4300,4300,0
20250228,154400,164954630,4300,4300,4300,4300,0
20250228,154300,164954630,4300,4300,4300,4300,0
20250228,154200,164954630,4300,4300,4300,4300,0
20250228,154100,164954630,4300,4300,4300,4300,0
20250228,154000,164954630,4300,4300,4300,4300,0
20250228,153900,164954630,4300,4300,4300,4300,0
20250228,153800,164954630,4300,4300,4300,4300,0
20250228,153700,164954630,4300,4300,4300,4300,0
20250228,153600,164954630,4300,4300,4300,4300,0
20250228,153500,164954630,4300,4300,4300,4300,0
20250228,153400,164954630,4300,4300,4300,4300,0
20250228,153300,164954630,4300,4300,4300,4300,1609
20250228,153200,164954630,4300,4300,4300,4300,0
20250228,153100,164954630,4300,4300,4300,4300,0
20250228,153000,164954630,4300,4300,4300,4300,1609
20250228,152900,158035930,4310,4310,4310,4310,0
20250228,152800,158035930,4310,4310,4310,4310,0
20250228,152700,158035930,4310,4310,4310,4310,0
20250228,152600,158035930,4310,4310,4310,4310,0
20250228,152500,158035930,4310,4310,4310,4310,0
20250228,152400,158035930,4310,4310,4310,4310,0
20250228,152300,158035930,4310,4310,4310,4310,0
20250228,152200,158035930,4310,4310,4310,4310,0
20250228,152100,158035930,4310,4310,4310,4310,0
20250228,152000,158035930,4310,4310,4310,4310,0
20250228,151900,158035930,4310,4280,4310,4280,108
20250228,151800,157573300,4310,4270,4310,4270,19
20250228,151700,157491600,4310,4310,4310,4265,5
20250228,151600,157470175,4275,4290,4310,4265,80
20250228,151500,157126590,4310,4320,4320,4250,187
20250228,151400,156324570,4330,4330,4330,4330,0
20250228,151300,156324570,4330,4265,4330,4265,1400
20250228,151200,150295190,4265,4265,4265,4265,30
20250228,151100,150167240,4265,4265,4265,4265,0
20250228,151000,150167240,4265,4265,4265,4265,37
20250228,150900,150009435,4265,4265,4265,4250,281
20250228,150800,148812170,4265,4265,4265,4265,27
20250228,150700,148697015,4265,4265,4265,4250,324
20250228,150600,147315380,4265,4250,4265,4250,592
20250228,150500,144795180,4250,4245,4250,4230,888
20250228,150400,141038445,4260,4250,4260,4250,680
20250228,150300,138146415,4250,4250,4250,4250,0
20250228,150200,138146415,4250,4250,4250,4250,0
20250228,150100,138146415,4250,4245,4255,4245,7
20250228,150000,138116665,4250,4255,4255,4250,160
20250228,145900,137436655,4260,4260,4260,4260,0
20250228,145800,137436655,4260,4260,4260,4260,5
20250228,145700,137415355,4265,4270,4270,4260,660
20250228,145600,134597220,4290,4290,4290,4260,6
20250228,145500,134571580,4270,4270,4270,4260,550
20250228,145400,132223100,4290,4270,4290,4260,91
20250228,145300,131833505,4265,4290,4290,4260,105
20250228,145200,131383160,4290,4290,4290,4290,20
20250228,145100,131297360,4290,4290,4290,4290,2
20250228,145000,131288780,4285,4275,4285,4275,143
20250228,144900,130677225,4275,4245,4275,4245,274
20250228,144800,129511095,4240,4240,4240,4240,1
20250228,144700,129506855,4255,4240,4255,4240,33
20250228,144600,129366755,4235,4235,4235,4235,118
20250228,144500,128867025,4235,4240,4240,4230,149
20250228,144400,128236085,4245,4245,4245,4245,0
20250228,144300,128236085,4245,4245,4245,4245,0
20250228,144200,128236085,4245,4250,4250,4245,34
20250228,144100,128091740,4265,4265,4265,4265,0
20250228,144000,128091740,4265,4265,4265,4265,0
20250228,143900,128091740,4265,4265,4265,4265,0
20250228,143800,128091740,4265,4250,4265,4250,2
20250228,143700,128083225,4265,4265,4265,4265,100
20250228,143600,127656725,4265,4265,4265,4265,0
20250228,143500,127656725,4265,4265,4265,4265,0
20250228,143400,127656725,4265,4265,4265,4265,0
20250228,143300,127656725,4265,4235,4265,4235,63
20250228,143200,127389875,4230,4230,4230,4230,335
20250228,143100,125972825,4230,4240,4240,4230,113
20250228,143000,125494570,4245,4245,4245,4240,6
20250228,142900,125469115,4260,4260,4260,4260,0
20250228,142800,125469115,4260,4260,4260,4260,0
20250228,142700,125469115,4260,4260,4260,4260,0
20250228,142600,125469115,4260,4260,4260,4260,0
20250228,142500,125469115,4260,4260,4260,4260,0
20250228,142400,125469115,4260,4245,4260,4240,103
20250228,142300,125031870,4260,4260,4260,4260,0
20250228,142200,125031870,4260,4260,4260,4260,0
20250228,142100,125031870,4260,4260,4260,4260,15
20250228,142000,124967970,4260,4260,4260,4260,0
20250228,141900,124967970,4260,4260,4260,4260,0
20250228,141800,124967970,4260,4255,4260,4255,3
20250228,141700,124955200,4260,4260,4260,4260,0
20250228,141600,124955200,4260,4260,4260,4260,0
20250228,141500,124955200,4260,4260,4260,4260,0
20250228,141400,124955200,4260,4260,4260,4260,0
20250228,141300,124955200,4260,4260,4260,4260,0
20250228,141200,124955200,4260,4260,4260,4260,0
20250228,141100,124955200,4260,4260,4260,4260,10
20250228,141000,124912600,4260,4260,4260,4260,0
20250228,140900,124912600,4260,4260,4260,4260,0
20250228,140800,124912600,4260,4260,4260,4260,5
20250228,140700,124891300,4265,4265,4265,4265,0
20250228,140600,124891300,4265,4265,4265,4265,0
20250228,140500,124891300,4265,4265,4265,4265,0
20250228,140400,124891300,4265,4265,4265,4265,0
20250228,140300,124891300,4265,4235,4265,4235,4
20250228,140200,124874315,4230,4245,4245,4230,75
20250228,140100,124556810,4255,4255,4255,4230,6
20250228,140000,124531350,4230,4255,4255,4225,3424
20250228,135900,110044135,4250,4250,4250,4250,0
20250228,135800,110044135,4250,4250,4250,4250,0
20250228,135700,110044135,4250,4280,4280,4235,97
20250228,135600,109631820,4280,4280,4280,4280,0
20250228,135500,109631820,4280,4280,4280,4280,0
20250228,135400,109631820,4280,4280,4280,4280,0
20250228,135300,109631820,4280,4280,4280,4280,0
20250228,135200,109631820,4280,4280,4280,4280,0
20250228,135100,109631820,4280,4280,4280,4280,0
20250228,135000,109631820,4280,4280,4280,4280,0
20250228,134900,109631820,4280,4280,4280,4280,0
20250228,134800,109631820,4280,4280,4280,4280,100
20250228,134700,109203820,4280,4280,4280,4280,0
20250228,134600,109203820,4280,4280,4280,4280,0
20250228,134500,109203820,4280,4280,4280,4280,0
20250228,134400,109203820,4280,4280,4280,4280,0
20250228,134300,109203820,4280,4280,4280,4280,1
20250228,134200,109199540,4275,4275,4275,4275,100
20250228,134100,108772040,4275,4275,4275,4275,0
20250228,134000,108772040,4275,4275,4275,4275,0
20250228,133900,108772040,4275,4275,4275,4275,0
20250228,133800,108772040,4275,4275,4275,4275,0
20250228,133700,108772040,4275,4275,4275,4275,0
20250228,133600,108772040,4275,4275,4275,4275,0
20250228,133500,108772040,4275,4250,4275,4250,2
20250228,133400,108763515,4250,4250,4250,4250,1
20250228,133300,108759265,4275,4275,4275,4275,93
20250228,133200,108361690,4275,4275,4275,4275,160
20250228,133100,107677690,4275,4275,4275,4275,35
20250228,133000,107528065,4275,4275,4275,4275,0
20250228,132900,107528065,4275,4275,4275,4275,0
20250228,132800,107528065,4275,4245,4275,4245,2
20250228,132700,107519545,4240,4245,4275,4235,4
20250228,132600,107502550,4240,4275,4275,4240,5
20250228,132500,107481275,4245,4245,4245,4240,3
20250228,132400,107468545,4245,4240,4275,4220,2013
20250228,132300,98951390,4240,4240,4240,4240,47
20250228,132200,98752110,4240,4240,4240,4240,0
20250228,132100,98752110,4240,4240,4240,4240,0
20250228,132000,98752110,4240,4240,4240,4240,0
20250228,131900,98752110,4240,4240,4240,4240,0
20250228,131800,98752110,4240,4240,4240,4240,0
20250228,131700,98752110,4240,4240,4240,4240,0
20250228,131600,98752110,4240,4240,4240,4240,4
20250228,131500,98735150,4245,4235,4245,4235,48
20250228,131400,98531845,4235,4235,4235,4235,0
20250228,131300,98531845,4235,4235,4235,4235,0
20250228,131200,98531845,4235,4235,4235,4235,0
20250228,131100,98531845,4235,4235,4235,4235,103
20250228,131000,98095640,4235,4235,4235,4235,0
20250228,130900,98095640,4235,4235,4235,4235,0
20250228,130800,98095640,4235,4235,4235,4235,1
20250228,130700,98091405,4230,4230,4230,4230,0
20250228,130600,98091405,4230,4230,4230,4230,1
20250228,130500,98087175,4235,4235,4235,4235,0
20250228,130400,98087175,4235,4235,4235,4235,1
20250228,130300,98082940,4230,4230,4230,4230,0
20250228,130200,98082940,4230,4230,4230,4230,0
20250228,130100,98082940,4230,4230,4230,4230,1
20250228,130000,98078710,4240,4240,4240,4240,0
20250228,125900,98078710,4240,4240,4240,4240,0
20250228,125800,98078710,4240,4240,4240,4240,0
20250228,125700,98078710,4240,4240,4255,4240,13
20250228,125600,98023575,4255,4235,4255,4235,15
20250228,125500,97959815,4235,4240,4240,4235,50
20250228,125400,97747820,4255,4255,4255,4255,1
20250228,125300,97743565,4245,4255,4255,4245,61
20250228,125200,97484320,4255,4255,4255,4255,0
20250228,125100,97484320,4255,4255,4255,4255,0
20250228,125000,97484320,4255,4255,4255,4255,0
20250228,124900,97484320,4255,4255,4255,4255,0
20250228,124800,97484320,4255,4255,4255,4255,0
20250228,124700,97484320,4255,4255,4255,4255,0
20250228,124600,97484320,4255,4255,4255,4255,0
20250228,124500,97484320,4255,4255,4255,4255,3
20250228,124400,97471555,4255,4255,4255,4255,19
20250228,124300,97390710,4250,4250,4250,4250,1
20250228,124200,97386460,4255,4250,4255,4250,2
20250228,124100,97377955,4255,4255,4255,4255,0
20250228,124000,97377955,4255,4240,4255,4240,4
20250228,123900,97360980,4240,4235,4270,4235,7
20250228,123800,97331245,4230,4240,4240,4225,51
20250228,123700,97115610,4270,4240,4270,4235,84
20250228,123600,96759055,4245,4245,4245,4245,32
20250228,123500,96623215,4280,4280,4280,4280,0
20250228,123400,96623215,4280,4280,4280,4280,1
20250228,123300,96618935,4240,4235,4240,4235,39
20250228,123200,96453665,4235,4235,4235,4235,0
20250228,123100,96453665,4235,4225,4235,4225,4
20250228,123000,96436745,4225,4225,4225,4225,0
20250228,122900,96436745,4225,4225,4225,4225,0
20250228,122800,96436745,4225,4225,4225,4225,0
20250228,122700,96436745,4225,4225,4225,4225,1
20250228,122600,96432520,4225,4225,4225,4225,0
20250228,122500,96432520,4225,4225,4225,4225,0
20250228,122400,96432520,4225,4225,4235,4220,1077
20250228,122300,91883755,4230,4230,4235,4230,672
20250228,122200,89041135,4230,4230,4230,4230,34
20250228,122100,88897315,4225,4245,4250,4225,1124
20250228,122000,84139260,4250,4250,4250,4250,13
20250228,121900,84084010,4250,4250,4250,4250,0
20250228,121800,84084010,4250,4250,4250,4250,0
20250228,121700,84084010,4250,4250,4250,4250,0
20250228,121600,84084010,4250,4250,4250,4250,0
20250228,121500,84084010,4250,4245,4250,4245,2
20250228,121400,84075515,4250,4250,4250,4250,0
20250228,121300,84075515,4250,4250,4250,4250,4
20250228,121200,84058515,4250,4255,4275,4250,7
20250228,121100,84028735,4255,4255,4270,4255,52
20250228,121000,83807190,4270,4270,4270,4270,0
20250228,120900,83807190,4270,4270,4270,4270,0
20250228,120800,83807190,4270,4265,4270,4265,3
20250228,120700,83794390,4265,4260,4265,4260,73
20250228,120600,83483270,4265,4250,4265,4250,31
20250228,120500,83351500,4250,4250,4250,4250,0
20250228,120400,83351500,4250,4245,4250,4245,2
20250228,120300,83343005,4245,4255,4255,4245,49
20250228,120200,83134855,4270,4270,4270,4270,1
20250228,120100,83130585,4260,4265,4265,4260,2
20250228,120000,83122060,4275,4270,4275,4270,2
20250228,115900,83113515,4275,4275,4275,4275,1
20250228,115800,83109240,4280,4280,4280,4280,0
20250228,115700,83109240,4280,4280,4280,4280,0
20250228,115600,83109240,4280,4280,4280,4280,0
20250228,115500,83109240,4280,4280,4280,4280,0
20250228,115400,83109240,4280,4280,4280,4280,0
20250228,115300,83109240,4280,4240,4280,4235,44
20250228,115200,82922530,4235,4230,4255,4230,1155
20250228,115100,78032635,4240,4255,4255,4235,904
20250228,115000,74202485,4250,4250,4250,4250,12
20250228,114900,74151485,4255,4255,4255,4255,13
20250228,114800,74096170,4285,4285,4285,4285,0
20250228,114700,74096170,4285,4285,4285,4285,0
20250228,114600,74096170,4285,4285,4285,4285,0
20250228,114500,74096170,4285,4285,4285,4285,0
20250228,114400,74096170,4285,4285,4285,4285,0
20250228,114300,74096170,4285,4285,4285,4285,0
20250228,114200,74096170,4285,4285,4285,4285,0
20250228,114100,74096170,4285,4285,4285,4285,0
20250228,114000,74096170,4285,4285,4285,4285,0
20250228,113900,74096170,4285,4285,4285,4285,0
20250228,113800,74096170,4285,4285,4285,4285,0
20250228,113700,74096170,4285,4285,4285,4285,25
20250228,113600,73989045,4285,4285,4285,4285,0
20250228,113500,73989045,4285,4285,4285,4285,0
20250228,113400,73989045,4285,4285,4285,4285,0
20250228,113300,73989045,4285,4285,4285,4285,0
20250228,113200,73989045,4285,4285,4285,4285,1
20250228,113100,73984760,4260,4260,4260,4260,3
20250228,113000,73971980,4285,4250,4285,4250,4
20250228,112900,73954895,4250,4260,4260,4250,54
20250228,112800,73724920,4325,4325,4325,4325,0
20250228,112700,73724920,4325,4250,4325,4250,86
20250228,112600,73359145,4250,4250,4250,4250,0
20250228,112500,73359145,4250,4250,4250,4250,0
20250228,112400,73359145,4250,4240,4250,4240,30
20250228,112300,73231930,4240,4240,4240,4240,56
20250228,112200,72994490,4240,4245,4245,4240,366
20250228,112100,71442545,4250,4250,4250,4250,1
20250228,112000,71438295,4250,4250,4250,4250,2
20250228,111900,71429795,4250,4250,4250,4250,0
20250228,111800,71429795,4250,4245,4250,4245,2
20250228,111700,71421300,4240,4255,4255,4235,562
20250228,111600,69037830,4260,4260,4260,4260,0
20250228,111500,69037830,4260,4260,4260,4260,1
20250228,111400,69033570,4255,4265,4265,4255,2
20250228,111300,69025050,4270,4270,4270,4270,0
20250228,111200,69025050,4270,4270,4270,4270,0
20250228,111100,69025050,4270,4270,4270,4270,0
20250228,111000,69025050,4270,4270,4270,4270,0
20250228,110900,69025050,4270,4270,4270,4270,0
20250228,110800,69025050,4270,4245,4270,4245,133
20250228,110700,68459770,4245,4255,4255,4245,30
20250228,110600,68332250,4270,4270,4270,4270,0
20250228,110500,68332250,4270,4270,4270,4270,0
20250228,110400,68332250,4270,4270,4270,4270,0
20250228,110300,68332250,4270,4270,4270,4270,0
20250228,110200,68332250,4270,4265,4270,4265,60
20250228,110100,68076120,4270,4270,4270,4270,17
20250228,110000,68003530,4285,4270,4285,4270,110
20250228,105900,67533680,4290,4290,4290,4290,0
20250228,105800,67533680,4290,4290,4290,4290,0
20250228,105700,67533680,4290,4290,4290,4290,0
20250228,105600,67533680,4290,4290,4290,4290,0
20250228,105500,67533680,4290,4290,4290,4290,0
20250228,105400,67533680,4290,4270,4290,4250,201
20250228,105300,66678430,4290,4290,4290,4290,1
20250228,105200,66674140,4255,4260,4260,4250,544
20250228,105100,64359480,4270,4285,4285,4270,525
20250228,105000,62117170,4285,4285,4285,4285,0
20250228,104900,62117170,4285,4280,4285,4280,629
20250228,104800,59425045,4280,4280,4280,4280,0
20250228,104700,59425045,4280,4280,4280,4280,0
20250228,104600,59425045,4280,4280,4280,4280,19
20250228,104500,59343725,4280,4280,4280,4280,501
20250228,104400,57199445,4260,4260,4260,4260,54
20250228,104300,56969405,4280,4280,4280,4280,0
20250228,104200,56969405,4280,4280,4280,4280,0
20250228,104100,56969405,4280,4280,4280,4280,5
20250228,104000,56948005,4280,4280,4280,4280,1
20250228,103900,56943725,4270,4260,4270,4260,236
20250228,103800,55937735,4255,4255,4255,4255,147
20250228,103700,55312250,4245,4245,4245,4245,2
20250228,103600,55303760,4260,4260,4260,4260,0
20250228,103500,55303760,4260,4260,4260,4260,0
20250228,103400,55303760,4260,4260,4260,4260,0
20250228,103300,55303760,4260,4260,4260,4260,0
20250228,103200,55303760,4260,4260,4260,4260,0
20250228,103100,55303760,4260,4260,4260,4260,1
20250228,103000,55299500,4250,4250,4250,4250,250
20250228,102900,54237000,4260,4260,4260,4260,0
20250228,102800,54237000,4260,4260,4260,4260,0
20250228,102700,54237000,4260,4260,4260,4260,0
20250228,102600,54237000,4260,4260,4260,4260,0
20250228,102500,54237000,4260,4260,4260,4260,100
20250228,102400,53811000,4260,4260,4260,4260,1
20250228,102300,53806740,4230,4250,4255,4230,1632
20250228,102200,46896230,4250,4250,4250,4250,220
20250228,102100,45961230,4250,4250,4250,4250,180
20250228,102000,45196230,4255,4250,4255,4250,271
20250228,101900,44044475,4255,4240,4265,4240,55
20250228,101800,43810635,4245,4265,4265,4245,122
20250228,101700,43292535,4265,4265,4265,4265,35
20250228,101600,43143260,4270,4270,4270,4270,0
20250228,101500,43143260,4270,4275,4275,4270,157
20250228,101400,42472755,4280,4280,4280,4280,0
20250228,101300,42472755,4280,4295,4295,4280,26
20250228,101200,42361395,4290,4290,4290,4290,2
20250228,101100,42352815,4295,4285,4295,4285,2
20250228,101000,42344235,4285,4280,4285,4280,3
20250228,100900,42331385,4275,4280,4280,4275,631
20250228,100800,39633040,4290,4285,4290,4285,3
20250228,100700,39620175,4290,4295,4295,4285,536
20250228,100600,37320710,4300,4300,4300,4300,0
20250228,100500,37320710,4300,4300,4300,4300,0
20250228,100400,37320710,4300,4300,4300,4300,201
20250228,100300,36456410,4305,4305,4305,4300,107
20250228,100200,35996255,4305,4305,4305,4305,1
20250228,100100,35991950,4300,4305,4305,4300,226
20250228,100000,35019655,4310,4310,4310,4310,0
20250228,095900,35019655,4310,4310,4310,4310,2
20250228,095800,35011035,4310,4310,4310,4310,0
20250228,095700,35011035,4310,4310,4310,4310,1
20250228,095600,35006725,4310,4315,4315,4305,349
20250228,095500,33502020,4315,4320,4320,4315,138
20250228,095400,32905975,4320,4325,4325,4320,14
20250228,095300,32845480,4320,4325,4325,4320,100
20250228,095200,32413470,4330,4325,4330,4325,34
20250228,095100,32266415,4325,4325,4325,4325,0
20250228,095000,32266415,4325,4325,4325,4325,0
20250228,094900,32266415,4325,4315,4325,4315,4
20250228,094800,32249135,4315,4320,4320,4315,1795
20250228,094700,24495280,4325,4325,4325,4325,0
20250228,094600,24495280,4325,4330,4330,4320,1139
20250228,094500,19574675,4325,4325,4325,4325,0
20250228,094400,19574675,4325,4325,4325,4325,0
20250228,094300,19574675,4325,4325,4325,4325,51
20250228,094200,19354100,4325,4325,4325,4325,0
20250228,094100,19354100,4325,4325,4325,4325,0
20250228,094000,19354100,4325,4325,4325,4325,0
20250228,093900,19354100,4325,4325,4325,4325,0
20250228,093800,19354100,4325,4325,4325,4325,0
20250228,093700,19354100,4325,4325,4325,4325,0
20250228,093600,19354100,4325,4325,4325,4325,51
20250228,093500,19133525,4325,4325,4325,4325,0
20250228,093400,19133525,4325,4325,4325,4325,0
20250228,093300,19133525,4325,4325,4325,4325,0
20250228,093200,19133525,4325,4325,4325,4325,0
20250228,093100,19133525,4325,4325,4325,4325,1
20250228,093000,19129200,4325,4325,4325,4325,2
20250228,092900,19120550,4320,4325,4325,4320,142
20250228,092800,18506625,4325,4325,4325,4325,8
20250228,092700,18472025,4325,4330,4335,4325,180
20250228,092600,17692965,4325,4325,4325,4325,33
20250228,092500,17550240,4325,4325,4325,4325,0
20250228,092400,17550240,4325,4325,4325,4325,61
20250228,092300,17286415,4325,4325,4325,4325,0
20250228,092200,17286415,4325,4325,4325,4325,1
20250228,092100,17282090,4320,4320,4340,4320,103
20250228,092000,16835145,4340,4310,4340,4310,80
20250228,091900,16490015,4320,4320,4320,4320,0
20250228,091800,16490015,4320,4310,4320,4310,4
20250228,091700,16472765,4315,4310,4315,4310,56
20250228,091600,16231165,4320,4320,4320,4320,0
20250228,091500,16231165,4320,4320,4320,4320,0
20250228,091400,16231165,4320,4310,4320,4305,21
20250228,091300,16140695,4320,4305,4320,4305,237
20250228,091200,15120295,4300,4315,4320,4300,1273
20250228,091100,9635945,4320,4340,4340,4320,11
20250228,091000,9588405,4320,4330,4330,4320,602
20250228,090900,6987380,4335,4330,4345,4325,251
20250228,090800,5900780,4350,4335,4350,4335,144
20250228,090700,5276015,4340,4340,4340,4340,100
20250228,090600,4842015,4345,4350,4365,4345,181
20250228,090500,4055300,4365,4365,4365,4365,0
20250228,090400,4055300,4365,4365,4365,4365,1
20250228,090300,4050935,4365,4360,4365,4360,2
20250228,090200,4042210,4365,4310,4365,4310,29
20250228,090100,3917110,4360,4315,4360,4310,18
20250228,090000,3839335,4365,4320,4365,4310,889