KissMeData/053160/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193700,240783540,11750,11750,11750,11750,343
20250228,193600,240783540,11750,11750,11750,11750,0
20250228,193500,240783540,11750,11750,11750,11750,0
20250228,193400,240783540,11750,11750,11750,11750,0
20250228,193300,240783540,11750,11750,11750,11750,0
20250228,193200,240783540,11750,11750,11750,11750,0
20250228,193100,240783540,11750,11750,11750,11750,0
20250228,193000,240783540,11750,11750,11750,11750,0
20250228,192900,240783540,11750,11750,11750,11750,0
20250228,192800,240783540,11750,11750,11750,11750,0
20250228,192700,240783540,11750,11750,11750,11750,0
20250228,192600,240783540,11750,11750,11750,11750,0
20250228,192500,240783540,11750,11750,11750,11750,0
20250228,192400,240783540,11750,11750,11750,11750,0
20250228,192300,240783540,11750,11750,11750,11750,0
20250228,192200,240783540,11750,11750,11750,11750,0
20250228,192100,240783540,11750,11750,11750,11750,0
20250228,192000,240783540,11750,11750,11750,11750,0
20250228,191900,240783540,11750,11750,11750,11750,0
20250228,191800,240783540,11750,11750,11750,11750,0
20250228,191700,240783540,11750,11750,11750,11750,0
20250228,191600,240783540,11750,11750,11750,11750,0
20250228,191500,240783540,11750,11750,11750,11750,0
20250228,191400,240783540,11750,11750,11750,11750,0
20250228,191300,240783540,11750,11750,11750,11750,0
20250228,191200,240783540,11750,11750,11750,11750,0
20250228,191100,240783540,11750,11750,11750,11750,0
20250228,191000,240783540,11750,11750,11750,11750,0
20250228,190900,240783540,11750,11750,11750,11750,0
20250228,190800,240783540,11750,11750,11750,11750,0
20250228,190700,240783540,11750,11750,11750,11750,343
20250228,190600,240783540,11750,11750,11750,11750,0
20250228,190500,240783540,11750,11750,11750,11750,0
20250228,190400,240783540,11750,11750,11750,11750,0
20250228,190300,240783540,11750,11750,11750,11750,0
20250228,190200,240783540,11750,11750,11750,11750,0
20250228,190100,240783540,11750,11750,11750,11750,0
20250228,190000,240783540,11750,11750,11750,11750,0
20250228,185900,240783540,11750,11750,11750,11750,0
20250228,185800,240783540,11750,11750,11750,11750,0
20250228,185700,240783540,11750,11750,11750,11750,0
20250228,185600,240783540,11750,11750,11750,11750,0
20250228,185500,240783540,11750,11750,11750,11750,0
20250228,185400,240783540,11750,11750,11750,11750,0
20250228,185300,240783540,11750,11750,11750,11750,0
20250228,185200,240783540,11750,11750,11750,11750,0
20250228,185100,240783540,11750,11750,11750,11750,0
20250228,185000,240783540,11750,11750,11750,11750,0
20250228,184900,240783540,11750,11750,11750,11750,0
20250228,184800,240783540,11750,11750,11750,11750,0
20250228,184700,240783540,11750,11750,11750,11750,0
20250228,184600,240783540,11750,11750,11750,11750,0
20250228,184500,240783540,11750,11750,11750,11750,0
20250228,184400,240783540,11750,11750,11750,11750,0
20250228,184300,240783540,11750,11750,11750,11750,0
20250228,184200,240783540,11750,11750,11750,11750,0
20250228,184100,240783540,11750,11750,11750,11750,0
20250228,184000,240783540,11750,11750,11750,11750,0
20250228,183900,240783540,11750,11750,11750,11750,0
20250228,183800,240783540,11750,11750,11750,11750,0
20250228,183700,240783540,11750,11750,11750,11750,343
20250228,183600,240783540,11750,11750,11750,11750,0
20250228,183500,240783540,11750,11750,11750,11750,0
20250228,183400,240783540,11750,11750,11750,11750,0
20250228,183300,240783540,11750,11750,11750,11750,0
20250228,183200,240783540,11750,11750,11750,11750,0
20250228,183100,240783540,11750,11750,11750,11750,0
20250228,183000,240783540,11750,11750,11750,11750,0
20250228,182900,240783540,11750,11750,11750,11750,0
20250228,182800,240783540,11750,11750,11750,11750,0
20250228,182700,240783540,11750,11750,11750,11750,0
20250228,182600,240783540,11750,11750,11750,11750,0
20250228,182500,240783540,11750,11750,11750,11750,0
20250228,182400,240783540,11750,11750,11750,11750,0
20250228,182300,240783540,11750,11750,11750,11750,0
20250228,182200,240783540,11750,11750,11750,11750,0
20250228,182100,240783540,11750,11750,11750,11750,0
20250228,182000,240783540,11750,11750,11750,11750,0
20250228,181900,240783540,11750,11750,11750,11750,0
20250228,181800,240783540,11750,11750,11750,11750,0
20250228,181700,240783540,11750,11750,11750,11750,0
20250228,181600,240783540,11750,11750,11750,11750,0
20250228,181500,240783540,11750,11750,11750,11750,0
20250228,181400,240783540,11750,11750,11750,11750,0
20250228,181300,240783540,11750,11750,11750,11750,0
20250228,181200,240783540,11750,11750,11750,11750,0
20250228,181100,240783540,11750,11750,11750,11750,0
20250228,181000,240783540,11750,11750,11750,11750,0
20250228,180900,240783540,11750,11750,11750,11750,0
20250228,180800,240783540,11750,11750,11750,11750,0
20250228,180700,240783540,11750,11750,11750,11750,343
20250228,180600,240783540,11750,11750,11750,11750,0
20250228,180500,240783540,11750,11750,11750,11750,0
20250228,180400,240783540,11750,11750,11750,11750,0
20250228,180300,240783540,11750,11750,11750,11750,0
20250228,180200,240783540,11750,11750,11750,11750,0
20250228,180100,240783540,11750,11750,11750,11750,0
20250228,180000,240783540,11750,11750,11750,11750,0
20250228,175900,240783540,11750,11750,11750,11750,0
20250228,175800,240783540,11750,11750,11750,11750,0
20250228,175700,240783540,11750,11750,11750,11750,0
20250228,175600,240783540,11750,11750,11750,11750,0
20250228,175500,240783540,11750,11750,11750,11750,0
20250228,175400,240783540,11750,11750,11750,11750,0
20250228,175300,240783540,11750,11750,11750,11750,0
20250228,175200,240783540,11750,11750,11750,11750,0
20250228,175100,240783540,11750,11750,11750,11750,0
20250228,175000,240783540,11750,11750,11750,11750,0
20250228,174900,240783540,11750,11750,11750,11750,0
20250228,174800,240783540,11750,11750,11750,11750,0
20250228,174700,240783540,11750,11750,11750,11750,0
20250228,174600,240783540,11750,11750,11750,11750,0
20250228,174500,240783540,11750,11750,11750,11750,0
20250228,174400,240783540,11750,11750,11750,11750,0
20250228,174300,240783540,11750,11750,11750,11750,0
20250228,174200,240783540,11750,11750,11750,11750,0
20250228,174100,240783540,11750,11750,11750,11750,0
20250228,174000,240783540,11750,11750,11750,11750,0
20250228,173900,240783540,11750,11750,11750,11750,0
20250228,173800,240783540,11750,11750,11750,11750,0
20250228,173700,240783540,11750,11750,11750,11750,343
20250228,173600,240783540,11750,11750,11750,11750,0
20250228,173500,240783540,11750,11750,11750,11750,0
20250228,173400,240783540,11750,11750,11750,11750,0
20250228,173300,240783540,11750,11750,11750,11750,0
20250228,173200,240783540,11750,11750,11750,11750,0
20250228,173100,240783540,11750,11750,11750,11750,0
20250228,173000,240783540,11750,11750,11750,11750,0
20250228,172900,240783540,11750,11750,11750,11750,0
20250228,172800,240783540,11750,11750,11750,11750,0
20250228,172700,240783540,11750,11750,11750,11750,0
20250228,172600,240783540,11750,11750,11750,11750,0
20250228,172500,240783540,11750,11750,11750,11750,0
20250228,172400,240783540,11750,11750,11750,11750,0
20250228,172300,240783540,11750,11750,11750,11750,0
20250228,172200,240783540,11750,11750,11750,11750,0
20250228,172100,240783540,11750,11750,11750,11750,0
20250228,172000,240783540,11750,11750,11750,11750,0
20250228,171900,240783540,11750,11750,11750,11750,0
20250228,171800,240783540,11750,11750,11750,11750,0
20250228,171700,240783540,11750,11750,11750,11750,0
20250228,171600,240783540,11750,11750,11750,11750,0
20250228,171500,240783540,11750,11750,11750,11750,0
20250228,171400,240783540,11750,11750,11750,11750,0
20250228,171300,240783540,11750,11750,11750,11750,0
20250228,171200,240783540,11750,11750,11750,11750,0
20250228,171100,240783540,11750,11750,11750,11750,0
20250228,171000,240783540,11750,11750,11750,11750,0
20250228,170900,240783540,11750,11750,11750,11750,0
20250228,170800,240783540,11750,11750,11750,11750,0
20250228,170700,240783540,11750,11750,11750,11750,343
20250228,170600,240783540,11750,11750,11750,11750,0
20250228,170500,240783540,11750,11750,11750,11750,0
20250228,170400,240783540,11750,11750,11750,11750,0
20250228,170300,240783540,11750,11750,11750,11750,0
20250228,170200,240783540,11750,11750,11750,11750,0
20250228,170100,240783540,11750,11750,11750,11750,0
20250228,170000,240783540,11750,11750,11750,11750,0
20250228,165900,240783540,11750,11750,11750,11750,0
20250228,165800,240783540,11750,11750,11750,11750,0
20250228,165700,240783540,11750,11750,11750,11750,0
20250228,165600,240783540,11750,11750,11750,11750,0
20250228,165500,240783540,11750,11750,11750,11750,0
20250228,165400,240783540,11750,11750,11750,11750,0
20250228,165300,240783540,11750,11750,11750,11750,0
20250228,165200,240783540,11750,11750,11750,11750,0
20250228,165100,240783540,11750,11750,11750,11750,0
20250228,165000,240783540,11750,11750,11750,11750,0
20250228,164900,240783540,11750,11750,11750,11750,0
20250228,164800,240783540,11750,11750,11750,11750,0
20250228,164700,240783540,11750,11750,11750,11750,0
20250228,164600,240783540,11750,11750,11750,11750,0
20250228,164500,240783540,11750,11750,11750,11750,0
20250228,164400,240783540,11750,11750,11750,11750,0
20250228,164300,240783540,11750,11750,11750,11750,0
20250228,164200,240783540,11750,11750,11750,11750,0
20250228,164100,240783540,11750,11750,11750,11750,0
20250228,164000,240783540,11750,11750,11750,11750,0
20250228,163900,240783540,11750,11750,11750,11750,0
20250228,163800,240783540,11750,11750,11750,11750,0
20250228,163700,240783540,11750,11750,11750,11750,343
20250228,163600,240783540,11750,11750,11750,11750,0
20250228,163500,240783540,11750,11750,11750,11750,0
20250228,163400,240783540,11750,11750,11750,11750,0
20250228,163300,240783540,11750,11750,11750,11750,0
20250228,163200,240783540,11750,11750,11750,11750,0
20250228,163100,240783540,11750,11750,11750,11750,0
20250228,163000,240783540,11750,11750,11750,11750,0
20250228,162900,240783540,11750,11750,11750,11750,0
20250228,162800,240783540,11750,11750,11750,11750,0
20250228,162700,240783540,11750,11750,11750,11750,0
20250228,162600,240783540,11750,11750,11750,11750,0
20250228,162500,240783540,11750,11750,11750,11750,0
20250228,162400,240783540,11750,11750,11750,11750,0
20250228,162300,240783540,11750,11750,11750,11750,0
20250228,162200,240783540,11750,11750,11750,11750,0
20250228,162100,240783540,11750,11750,11750,11750,0
20250228,162000,240783540,11750,11750,11750,11750,0
20250228,161900,240783540,11750,11750,11750,11750,0
20250228,161800,240783540,11750,11750,11750,11750,0
20250228,161700,240783540,11750,11750,11750,11750,0
20250228,161600,240783540,11750,11750,11750,11750,0
20250228,161500,240783540,11750,11750,11750,11750,0
20250228,161400,240783540,11750,11750,11750,11750,0
20250228,161300,240783540,11750,11750,11750,11750,0
20250228,161200,240783540,11750,11750,11750,11750,0
20250228,161100,240783540,11750,11750,11750,11750,0
20250228,161000,240783540,11750,11750,11750,11750,0
20250228,160900,240783540,11750,11750,11750,11750,0
20250228,160800,240783540,11750,11750,11750,11750,0
20250228,160700,240783540,11750,11750,11750,11750,343
20250228,160600,240783540,11750,11750,11750,11750,0
20250228,160500,240783540,11750,11750,11750,11750,0
20250228,160400,240783540,11750,11750,11750,11750,0
20250228,160300,240783540,11750,11750,11750,11750,0
20250228,160200,240783540,11750,11750,11750,11750,0
20250228,160100,240783540,11750,11750,11750,11750,0
20250228,160000,240783540,11750,11750,11750,11750,0
20250228,155900,240783540,11750,11750,11750,11750,0
20250228,155800,240783540,11750,11750,11750,11750,0
20250228,155700,240783540,11750,11750,11750,11750,0
20250228,155600,240783540,11750,11750,11750,11750,0
20250228,155500,240783540,11750,11750,11750,11750,0
20250228,155400,240783540,11750,11750,11750,11750,0
20250228,155300,240783540,11750,11750,11750,11750,0
20250228,155200,240783540,11750,11750,11750,11750,0
20250228,155100,240783540,11750,11750,11750,11750,0
20250228,155000,240783540,11750,11750,11750,11750,0
20250228,154900,240783540,11750,11750,11750,11750,0
20250228,154800,240783540,11750,11750,11750,11750,0
20250228,154700,240783540,11750,11750,11750,11750,0
20250228,154600,240783540,11750,11750,11750,11750,0
20250228,154500,240783540,11750,11750,11750,11750,0
20250228,154400,240783540,11750,11750,11750,11750,0
20250228,154300,240783540,11750,11750,11750,11750,0
20250228,154200,240783540,11750,11750,11750,11750,0
20250228,154100,240783540,11750,11750,11750,11750,0
20250228,154000,240783540,11750,11750,11750,11750,0
20250228,153900,240783540,11750,11750,11750,11750,0
20250228,153800,240783540,11750,11750,11750,11750,0
20250228,153700,240783540,11750,11750,11750,11750,343
20250228,153600,240783540,11750,11750,11750,11750,0
20250228,153500,240783540,11750,11750,11750,11750,0
20250228,153400,240783540,11750,11750,11750,11750,0
20250228,153300,240783540,11750,11750,11750,11750,0
20250228,153200,240783540,11750,11750,11750,11750,0
20250228,153100,240783540,11750,11750,11750,11750,0
20250228,153000,240783540,11750,11750,11750,11750,343
20250228,152900,236753290,11750,11750,11750,11750,0
20250228,152800,236753290,11750,11750,11750,11750,0
20250228,152700,236753290,11750,11750,11750,11750,0
20250228,152600,236753290,11750,11750,11750,11750,0
20250228,152500,236753290,11750,11750,11750,11750,0
20250228,152400,236753290,11750,11750,11750,11750,0
20250228,152300,236753290,11750,11750,11750,11750,0
20250228,152200,236753290,11750,11750,11750,11750,0
20250228,152100,236753290,11750,11750,11750,11750,0
20250228,152000,236753290,11750,11750,11750,11750,0
20250228,151900,236753290,11750,11710,11750,11710,98
20250228,151800,235605670,11710,11710,11710,11710,0
20250228,151700,235605670,11710,11720,11720,11710,45
20250228,151600,235078700,11730,11730,11730,11730,0
20250228,151500,235078700,11730,11730,11730,11690,145
20250228,151400,233382650,11740,11740,11740,11740,1
20250228,151300,233370910,11750,11700,11750,11690,210
20250228,151200,230915430,11700,11760,11760,11700,109
20250228,151100,229640070,11710,11710,11710,11710,110
20250228,151000,228351970,11760,11730,11760,11710,244
20250228,150900,225491920,11780,11780,11780,11780,0
20250228,150800,225491920,11780,11780,11780,11780,0
20250228,150700,225491920,11780,11780,11780,11780,1
20250228,150600,225480140,11730,11730,11730,11730,67
20250228,150500,224694230,11780,11780,11780,11780,0
20250228,150400,224694230,11780,11780,11780,11780,0
20250228,150300,224694230,11780,11780,11780,11780,1
20250228,150200,224682450,11710,11710,11710,11710,0
20250228,150100,224682450,11710,11740,11740,11710,25
20250228,150000,224389220,11780,11780,11780,11780,0
20250228,145900,224389220,11780,11780,11780,11780,0
20250228,145800,224389220,11780,11780,11780,11780,0
20250228,145700,224389220,11780,11780,11780,11780,1
20250228,145600,224377440,11730,11730,11730,11730,0
20250228,145500,224377440,11730,11730,11730,11730,5
20250228,145400,224318790,11730,11730,11730,11730,0
20250228,145300,224318790,11730,11730,11730,11730,9
20250228,145200,224213220,11730,11730,11730,11730,12
20250228,145100,224072460,11730,11730,11730,11730,24
20250228,145000,223790940,11730,11730,11730,11730,40
20250228,144900,223321740,11730,11730,11730,11730,0
20250228,144800,223321740,11730,11700,11730,11700,69
20250228,144700,222513270,11710,11710,11710,11710,140
20250228,144600,220873870,11720,11720,11720,11720,0
20250228,144500,220873870,11720,11720,11720,11720,0
20250228,144400,220873870,11720,11720,11720,11720,0
20250228,144300,220873870,11720,11720,11720,11720,0
20250228,144200,220873870,11720,11720,11720,11720,0
20250228,144100,220873870,11720,11720,11720,11720,250
20250228,144000,217943870,11700,11720,11720,11700,1550
20250228,143900,199792260,11730,11730,11730,11730,0
20250228,143800,199792260,11730,11730,11730,11730,0
20250228,143700,199792260,11730,11730,11730,11730,1
20250228,143600,199780530,11730,11730,11730,11730,0
20250228,143500,199780530,11730,11730,11730,11730,0
20250228,143400,199780530,11730,11740,11740,11730,254
20250228,143300,196800610,11750,11750,11750,11750,0
20250228,143200,196800610,11750,11750,11750,11750,0
20250228,143100,196800610,11750,11750,11750,11750,0
20250228,143000,196800610,11750,11750,11750,11750,0
20250228,142900,196800610,11750,11750,11750,11750,0
20250228,142800,196800610,11750,11750,11750,11750,0
20250228,142700,196800610,11750,11750,11750,11750,50
20250228,142600,196213110,11750,11750,11750,11750,50
20250228,142500,195625610,11750,11750,11750,11750,200
20250228,142400,193275610,11780,11780,11780,11780,0
20250228,142300,193275610,11780,11780,11780,11780,0
20250228,142200,193275610,11780,11780,11780,11780,0
20250228,142100,193275610,11780,11780,11780,11780,0
20250228,142000,193275610,11780,11780,11780,11780,55
20250228,141900,192627710,11780,11780,11780,11780,0
20250228,141800,192627710,11780,11780,11780,11780,0
20250228,141700,192627710,11780,11780,11780,11780,0
20250228,141600,192627710,11780,11780,11780,11780,0
20250228,141500,192627710,11780,11780,11780,11780,110
20250228,141400,191331910,11790,11790,11790,11790,0
20250228,141300,191331910,11790,11790,11790,11790,0
20250228,141200,191331910,11790,11790,11790,11790,10
20250228,141100,191214010,11750,11740,11750,11740,200
20250228,141000,188864610,11740,11740,11740,11740,51
20250228,140900,188265870,11740,11740,11740,11740,100
20250228,140800,187091870,11740,11740,11740,11740,0
20250228,140700,187091870,11740,11740,11740,11740,0
20250228,140600,187091870,11740,11740,11740,11740,0
20250228,140500,187091870,11740,11740,11740,11740,0
20250228,140400,187091870,11740,11740,11740,11740,0
20250228,140300,187091870,11740,11740,11740,11740,0
20250228,140200,187091870,11740,11740,11740,11740,0
20250228,140100,187091870,11740,11740,11740,11740,0
20250228,140000,187091870,11740,11750,11750,11740,13
20250228,135900,186939230,11750,11750,11750,11750,153
20250228,135800,185141480,11790,11790,11790,11790,0
20250228,135700,185141480,11790,11790,11790,11790,0
20250228,135600,185141480,11790,11790,11790,11790,0
20250228,135500,185141480,11790,11790,11790,11790,0
20250228,135400,185141480,11790,11790,11790,11790,0
20250228,135300,185141480,11790,11790,11790,11790,0
20250228,135200,185141480,11790,11790,11790,11790,0
20250228,135100,185141480,11790,11790,11790,11790,0
20250228,135000,185141480,11790,11790,11790,11790,0
20250228,134900,185141480,11790,11750,11790,11750,60
20250228,134800,184436080,11750,11750,11750,11750,10
20250228,134700,184318580,11750,11750,11750,11750,18
20250228,134600,184107080,11790,11790,11790,11790,0
20250228,134500,184107080,11790,11790,11790,11790,0
20250228,134400,184107080,11790,11790,11790,11790,0
20250228,134300,184107080,11790,11790,11790,11790,0
20250228,134200,184107080,11790,11790,11790,11790,0
20250228,134100,184107080,11790,11790,11790,11790,1
20250228,134000,184095290,11740,11740,11740,11740,3
20250228,133900,184060070,11740,11740,11740,11740,35
20250228,133800,183649170,11790,11790,11790,11790,0
20250228,133700,183649170,11790,11770,11790,11770,293
20250228,133600,180197800,11770,11770,11770,11770,0
20250228,133500,180197800,11770,11770,11770,11770,0
20250228,133400,180197800,11770,11760,11770,11760,200
20250228,133300,177843810,11770,11770,11770,11770,0
20250228,133200,177843810,11770,11770,11770,11770,0
20250228,133100,177843810,11770,11770,11770,11770,0
20250228,133000,177843810,11770,11770,11770,11770,0
20250228,132900,177843810,11770,11770,11770,11770,0
20250228,132800,177843810,11770,11770,11770,11770,0
20250228,132700,177843810,11770,11770,11770,11770,0
20250228,132600,177843810,11770,11770,11770,11770,0
20250228,132500,177843810,11770,11770,11770,11770,0
20250228,132400,177843810,11770,11770,11770,11770,2
20250228,132300,177820270,11720,11720,11720,11720,0
20250228,132200,177820270,11720,11720,11720,11720,0
20250228,132100,177820270,11720,11720,11720,11720,0
20250228,132000,177820270,11720,11720,11720,11720,0
20250228,131900,177820270,11720,11720,11720,11720,11
20250228,131800,177691350,11720,11720,11720,11720,0
20250228,131700,177691350,11720,11720,11720,11720,0
20250228,131600,177691350,11720,11720,11720,11720,17
20250228,131500,177492110,11720,11720,11720,11720,0
20250228,131400,177492110,11720,11720,11720,11720,0
20250228,131300,177492110,11720,11750,11750,11720,800
20250228,131200,168108080,11760,11770,11770,11760,6
20250228,131100,168037510,11770,11760,11770,11760,12
20250228,131000,167896380,11760,11760,11760,11760,22
20250228,130900,167637660,11780,11780,11780,11780,0
20250228,130800,167637660,11780,11780,11780,11780,0
20250228,130700,167637660,11780,11780,11780,11780,0
20250228,130600,167637660,11780,11780,11780,11780,1
20250228,130500,167625880,11780,11780,11780,11780,0
20250228,130400,167625880,11780,11780,11780,11780,0
20250228,130300,167625880,11780,11780,11780,11780,0
20250228,130200,167625880,11780,11780,11780,11780,0
20250228,130100,167625880,11780,11780,11780,11780,0
20250228,130000,167625880,11780,11750,11780,11750,47
20250228,125900,167073600,11780,11780,11780,11780,0
20250228,125800,167073600,11780,11780,11780,11780,0
20250228,125700,167073600,11780,11780,11780,11780,0
20250228,125600,167073600,11780,11780,11780,11780,0
20250228,125500,167073600,11780,11780,11780,11780,0
20250228,125400,167073600,11780,11780,11780,11780,0
20250228,125300,167073600,11780,11780,11780,11780,122
20250228,125200,165636440,11780,11780,11780,11780,0
20250228,125100,165636440,11780,11780,11780,11780,0
20250228,125000,165636440,11780,11780,11780,11780,8
20250228,124900,165542200,11790,11790,11790,11790,0
20250228,124800,165542200,11790,11790,11790,11790,0
20250228,124700,165542200,11790,11790,11790,11790,0
20250228,124600,165542200,11790,11790,11790,11790,10
20250228,124500,165424300,11790,11790,11790,11790,10
20250228,124400,165306400,11790,11790,11790,11790,10
20250228,124300,165188500,11790,11790,11790,11790,15
20250228,124200,165011650,11760,11760,11760,11760,0
20250228,124100,165011650,11760,11760,11760,11760,0
20250228,124000,165011650,11760,11760,11760,11760,0
20250228,123900,165011650,11760,11760,11760,11760,0
20250228,123800,165011650,11760,11760,11760,11760,0
20250228,123700,165011650,11760,11760,11760,11760,0
20250228,123600,165011650,11760,11760,11760,11760,0
20250228,123500,165011650,11760,11760,11760,11760,0
20250228,123400,165011650,11760,11760,11760,11760,5
20250228,123300,164952850,11760,11760,11760,11760,51
20250228,123200,164353090,11730,11730,11730,11730,0
20250228,123100,164353090,11730,11730,11730,11730,300
20250228,123000,160834090,11730,11730,11730,11730,0
20250228,122900,160834090,11730,11730,11730,11730,0
20250228,122800,160834090,11730,11740,11740,11730,40
20250228,122700,160364770,11760,11760,11760,11760,36
20250228,122600,159941410,11760,11760,11760,11760,0
20250228,122500,159941410,11760,11760,11760,11760,0
20250228,122400,159941410,11760,11760,11760,11760,0
20250228,122300,159941410,11760,11760,11760,11760,1
20250228,122200,159929650,11740,11740,11740,11740,0
20250228,122100,159929650,11740,11760,11760,11740,125
20250228,122000,158462010,11760,11760,11760,11760,10
20250228,121900,158344410,11740,11740,11740,11740,0
20250228,121800,158344410,11740,11740,11740,11740,0
20250228,121700,158344410,11740,11740,11740,11740,0
20250228,121600,158344410,11740,11740,11740,11740,0
20250228,121500,158344410,11740,11750,11750,11740,1018
20250228,121400,146387910,11750,11750,11750,11750,0
20250228,121300,146387910,11750,11750,11750,11750,0
20250228,121200,146387910,11750,11750,11750,11750,4
20250228,121100,146340910,11760,11760,11760,11760,0
20250228,121000,146340910,11760,11760,11760,11760,0
20250228,120900,146340910,11760,11760,11760,11760,0
20250228,120800,146340910,11760,11760,11760,11760,0
20250228,120700,146340910,11760,11760,11760,11760,0
20250228,120600,146340910,11760,11760,11760,11760,50
20250228,120500,145752910,11760,11760,11760,11760,0
20250228,120400,145752910,11760,11760,11760,11760,0
20250228,120300,145752910,11760,11760,11760,11760,0
20250228,120200,145752910,11760,11760,11760,11760,30
20250228,120100,145400110,11760,11760,11760,11760,114
20250228,120000,144059470,11760,11760,11760,11760,0
20250228,115900,144059470,11760,11760,11760,11760,0
20250228,115800,144059470,11760,11760,11760,11760,0
20250228,115700,144059470,11760,11760,11760,11760,0
20250228,115600,144059470,11760,11760,11760,11760,0
20250228,115500,144059470,11760,11760,11760,11760,1
20250228,115400,144047710,11810,11810,11810,11810,0
20250228,115300,144047710,11810,11810,11810,11810,0
20250228,115200,144047710,11810,11810,11810,11810,27
20250228,115100,143728840,11810,11810,11810,11810,2
20250228,115000,143705220,11820,11790,11820,11790,1536
20250228,114900,125578360,11760,11760,11760,11760,0
20250228,114800,125578360,11760,11760,11760,11760,8
20250228,114700,125484280,11760,11760,11760,11760,0
20250228,114600,125484280,11760,11760,11760,11760,0
20250228,114500,125484280,11760,11760,11760,11760,1
20250228,114400,125472520,11760,11760,11760,11760,0
20250228,114300,125472520,11760,11760,11760,11760,3
20250228,114200,125437240,11820,11820,11820,11820,0
20250228,114100,125437240,11820,11820,11820,11820,0
20250228,114000,125437240,11820,11820,11820,11820,0
20250228,113900,125437240,11820,11820,11820,11820,0
20250228,113800,125437240,11820,11820,11820,11820,0
20250228,113700,125437240,11820,11820,11820,11820,0
20250228,113600,125437240,11820,11820,11820,11820,0
20250228,113500,125437240,11820,11810,11820,11800,92
20250228,113400,124350000,11800,11800,11800,11800,100
20250228,113300,123170000,11800,11800,11800,11800,4
20250228,113200,123122800,11760,11760,11760,11760,2
20250228,113100,123099280,11760,11760,11760,11760,0
20250228,113000,123099280,11760,11760,11760,11760,2
20250228,112900,123075760,11760,11760,11760,11760,0
20250228,112800,123075760,11760,11760,11760,11760,0
20250228,112700,123075760,11760,11760,11760,11760,0
20250228,112600,123075760,11760,11760,11760,11760,9
20250228,112500,122969920,11750,11750,11750,11750,0
20250228,112400,122969920,11750,11750,11750,11750,50
20250228,112300,122382420,11760,11730,11760,11730,89
20250228,112200,121337280,11730,11730,11730,11730,0
20250228,112100,121337280,11730,11730,11730,11730,110
20250228,112000,120046980,11730,11730,11730,11730,0
20250228,111900,120046980,11730,11730,11730,11730,0
20250228,111800,120046980,11730,11730,11730,11730,0
20250228,111700,120046980,11730,11730,11730,11730,0
20250228,111600,120046980,11730,11730,11730,11730,0
20250228,111500,120046980,11730,11730,11730,11730,262
20250228,111400,116973720,11740,11780,11780,11740,260
20250228,111300,113913600,11830,11830,11830,11830,0
20250228,111200,113913600,11830,11830,11830,11830,0
20250228,111100,113913600,11830,11830,11830,11830,0
20250228,111000,113913600,11830,11830,11830,11830,0
20250228,110900,113913600,11830,11830,11830,11830,30
20250228,110800,113558700,11780,11800,11800,11780,42
20250228,110700,113063120,11840,11840,11840,11840,0
20250228,110600,113063120,11840,11840,11840,11840,0
20250228,110500,113063120,11840,11840,11840,11840,10
20250228,110400,112944720,11850,11850,11850,11850,0
20250228,110300,112944720,11850,11820,11850,11820,720
20250228,110200,104425750,11770,11770,11770,11770,40
20250228,110100,103954950,11820,11820,11820,11820,0
20250228,110000,103954950,11820,11820,11820,11820,0
20250228,105900,103954950,11820,11820,11820,11820,196
20250228,105800,101638230,11820,11820,11820,11820,0
20250228,105700,101638230,11820,11810,11820,11810,475
20250228,105600,96025150,11810,11810,11810,11810,0
20250228,105500,96025150,11810,11810,11810,11810,11
20250228,105400,95895240,11810,11810,11810,11810,0
20250228,105300,95895240,11810,11810,11810,11810,1
20250228,105200,95883430,11740,11740,11740,11740,0
20250228,105100,95883430,11740,11740,11740,11740,0
20250228,105000,95883430,11740,11740,11740,11740,0
20250228,104900,95883430,11740,11760,11760,11740,850
20250228,104800,85901620,11800,11800,11800,11800,0
20250228,104700,85901620,11800,11800,11800,11800,0
20250228,104600,85901620,11800,11800,11800,11800,0
20250228,104500,85901620,11800,11800,11800,11800,0
20250228,104400,85901620,11800,11800,11800,11800,1
20250228,104300,85889820,11750,11750,11750,11750,0
20250228,104200,85889820,11750,11750,11750,11750,0
20250228,104100,85889820,11750,11750,11750,11750,1
20250228,104000,85878070,11750,11750,11750,11750,50
20250228,103900,85290570,11800,11800,11800,11800,2
20250228,103800,85266970,11740,11740,11740,11740,0
20250228,103700,85266970,11740,11740,11740,11740,0
20250228,103600,85266970,11740,11740,11740,11740,0
20250228,103500,85266970,11740,11740,11740,11740,8
20250228,103400,85173050,11800,11800,11800,11800,0
20250228,103300,85173050,11800,11800,11800,11800,100
20250228,103200,83993050,11800,11800,11800,11800,0
20250228,103100,83993050,11800,11800,11800,11800,0
20250228,103000,83993050,11800,11800,11800,11800,50
20250228,102900,83403050,11800,11800,11800,11800,0
20250228,102800,83403050,11800,11800,11800,11800,0
20250228,102700,83403050,11800,11800,11800,11800,17
20250228,102600,83202450,11750,11750,11750,11750,1
20250228,102500,83190700,11740,11760,11760,11740,48
20250228,102400,82626600,11820,11820,11820,11820,32
20250228,102300,82248360,11830,11830,11830,11830,0
20250228,102200,82248360,11830,11830,11830,11830,0
20250228,102100,82248360,11830,11830,11830,11830,0
20250228,102000,82248360,11830,11830,11830,11830,0
20250228,101900,82248360,11830,11830,11830,11830,0
20250228,101800,82248360,11830,11830,11830,11830,2
20250228,101700,82224700,11830,11820,11830,11820,123
20250228,101600,80769990,11820,11820,11820,11820,1
20250228,101500,80758170,11820,11830,11830,11710,11
20250228,101400,80628450,11750,11830,11830,11750,417
20250228,101300,75728620,11830,11790,11830,11790,208
20250228,101200,73271820,11780,11770,11780,11770,7
20250228,101100,73189370,11750,11750,11750,11750,43
20250228,101000,72684120,11680,11680,11680,11680,5
20250228,100900,72625720,11740,11740,11740,11740,0
20250228,100800,72625720,11740,11740,11740,11740,0
20250228,100700,72625720,11740,11740,11740,11740,0
20250228,100600,72625720,11740,11740,11740,11740,0
20250228,100500,72625720,11740,11740,11740,11740,0
20250228,100400,72625720,11740,11740,11740,11740,0
20250228,100300,72625720,11740,11730,11740,11730,46
20250228,100200,72085770,11650,11650,11650,11650,0
20250228,100100,72085770,11650,11650,11650,11650,1
20250228,100000,72074120,11650,11650,11650,11650,0
20250228,095900,72074120,11650,11650,11650,11650,100
20250228,095800,70909120,11650,11690,11690,11650,150
20250228,095700,69161270,11740,11740,11740,11740,0
20250228,095600,69161270,11740,11740,11740,11740,1
20250228,095500,69149530,11680,11680,11680,11680,0
20250228,095400,69149530,11680,11680,11680,11680,0
20250228,095300,69149530,11680,11680,11680,11680,0
20250228,095200,69149530,11680,11680,11680,11680,0
20250228,095100,69149530,11680,11700,11700,11680,16
20250228,095000,68962630,11690,11690,11690,11690,0
20250228,094900,68962630,11690,11690,11690,11690,0
20250228,094800,68962630,11690,11700,11700,11690,17
20250228,094700,68763820,11810,11810,11810,11810,0
20250228,094600,68763820,11810,11810,11810,11810,0
20250228,094500,68763820,11810,11810,11810,11810,0
20250228,094400,68763820,11810,11810,11810,11810,2
20250228,094300,68740200,11820,11820,11820,11820,0
20250228,094200,68740200,11820,11730,11820,11730,270
20250228,094100,65563510,11740,11730,11760,11730,298
20250228,094000,62062160,11730,11730,11730,11730,0
20250228,093900,62062160,11730,11730,11730,11730,0
20250228,093800,62062160,11730,11730,11730,11730,41
20250228,093700,61581230,11650,11660,11660,11650,83
20250228,093600,60613900,11660,11660,11660,11660,1
20250228,093500,60602240,11660,11660,11660,11660,11
20250228,093400,60473980,11650,11650,11650,11650,0
20250228,093300,60473980,11650,11670,11670,11650,457
20250228,093200,55146470,11660,11660,11660,11660,0
20250228,093100,55146470,11660,11660,11660,11660,0
20250228,093000,55146470,11660,11750,11750,11660,251
20250228,092900,52209370,11670,11700,11700,11670,28
20250228,092800,51882580,11710,11710,11710,11710,1
20250228,092700,51870870,11830,11830,11830,11830,0
20250228,092600,51870870,11830,11830,11830,11830,0
20250228,092500,51870870,11830,11830,11830,11830,0
20250228,092400,51870870,11830,11830,11830,11830,20
20250228,092300,51634270,11790,11790,11790,11790,0
20250228,092200,51634270,11790,11790,11790,11790,0
20250228,092100,51634270,11790,11790,11790,11790,0
20250228,092000,51634270,11790,11790,11790,11790,0
20250228,091900,51634270,11790,11790,11790,11790,84
20250228,091800,50643910,11790,11790,11790,11790,0
20250228,091700,50643910,11790,11790,11790,11790,0
20250228,091600,50643910,11790,11790,11790,11790,0
20250228,091500,50643910,11790,11790,11790,11790,1
20250228,091400,50632120,11790,11790,11790,11750,640
20250228,091300,43094600,11790,11790,11790,11790,51
20250228,091200,42493310,11790,11850,11850,11790,481
20250228,091100,36801590,11850,11950,11950,11850,253
20250228,091000,33796390,11950,11840,11960,11840,589
20250228,090900,26752750,11840,11830,11840,11830,107
20250228,090800,25486920,11800,11780,11800,11730,169
20250228,090700,23497140,11790,11730,11790,11730,153
20250228,090600,21702330,11730,11730,11730,11730,11
20250228,090500,21573300,11730,11730,11730,11730,0
20250228,090400,21573300,11730,11670,11730,11670,371
20250228,090300,17231600,11570,11560,11570,11560,144
20250228,090200,15565840,11550,11620,11620,11550,768
20250228,090100,6682420,11610,11610,11610,11610,0
20250228,090000,6682420,11610,11600,11610,11600,576