KissMeData/058850/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194200,798874195,2815,2815,2815,2815,3757
20250228,194100,798874195,2815,2815,2815,2815,0
20250228,194000,798874195,2815,2815,2815,2815,0
20250228,193900,798874195,2815,2815,2815,2815,0
20250228,193800,798874195,2815,2815,2815,2815,0
20250228,193700,798874195,2815,2815,2815,2815,0
20250228,193600,798874195,2815,2815,2815,2815,0
20250228,193500,798874195,2815,2815,2815,2815,0
20250228,193400,798874195,2815,2815,2815,2815,0
20250228,193300,798874195,2815,2815,2815,2815,0
20250228,193200,798874195,2815,2815,2815,2815,0
20250228,193100,798874195,2815,2815,2815,2815,0
20250228,193000,798874195,2815,2815,2815,2815,0
20250228,192900,798874195,2815,2815,2815,2815,0
20250228,192800,798874195,2815,2815,2815,2815,0
20250228,192700,798874195,2815,2815,2815,2815,0
20250228,192600,798874195,2815,2815,2815,2815,0
20250228,192500,798874195,2815,2815,2815,2815,0
20250228,192400,798874195,2815,2815,2815,2815,0
20250228,192300,798874195,2815,2815,2815,2815,0
20250228,192200,798874195,2815,2815,2815,2815,0
20250228,192100,798874195,2815,2815,2815,2815,0
20250228,192000,798874195,2815,2815,2815,2815,0
20250228,191900,798874195,2815,2815,2815,2815,0
20250228,191800,798874195,2815,2815,2815,2815,0
20250228,191700,798874195,2815,2815,2815,2815,0
20250228,191600,798874195,2815,2815,2815,2815,0
20250228,191500,798874195,2815,2815,2815,2815,0
20250228,191400,798874195,2815,2815,2815,2815,0
20250228,191300,798874195,2815,2815,2815,2815,0
20250228,191200,798874195,2815,2815,2815,2815,3757
20250228,191100,798874195,2815,2815,2815,2815,0
20250228,191000,798874195,2815,2815,2815,2815,0
20250228,190900,798874195,2815,2815,2815,2815,0
20250228,190800,798874195,2815,2815,2815,2815,0
20250228,190700,798874195,2815,2815,2815,2815,0
20250228,190600,798874195,2815,2815,2815,2815,0
20250228,190500,798874195,2815,2815,2815,2815,0
20250228,190400,798874195,2815,2815,2815,2815,0
20250228,190300,798874195,2815,2815,2815,2815,0
20250228,190200,798874195,2815,2815,2815,2815,0
20250228,190100,798874195,2815,2815,2815,2815,0
20250228,190000,798874195,2815,2815,2815,2815,0
20250228,185900,798874195,2815,2815,2815,2815,0
20250228,185800,798874195,2815,2815,2815,2815,0
20250228,185700,798874195,2815,2815,2815,2815,0
20250228,185600,798874195,2815,2815,2815,2815,0
20250228,185500,798874195,2815,2815,2815,2815,0
20250228,185400,798874195,2815,2815,2815,2815,0
20250228,185300,798874195,2815,2815,2815,2815,0
20250228,185200,798874195,2815,2815,2815,2815,0
20250228,185100,798874195,2815,2815,2815,2815,0
20250228,185000,798874195,2815,2815,2815,2815,0
20250228,184900,798874195,2815,2815,2815,2815,0
20250228,184800,798874195,2815,2815,2815,2815,0
20250228,184700,798874195,2815,2815,2815,2815,0
20250228,184600,798874195,2815,2815,2815,2815,0
20250228,184500,798874195,2815,2815,2815,2815,0
20250228,184400,798874195,2815,2815,2815,2815,0
20250228,184300,798874195,2815,2815,2815,2815,0
20250228,184200,798874195,2815,2815,2815,2815,3757
20250228,184100,798874195,2815,2815,2815,2815,0
20250228,184000,798874195,2815,2815,2815,2815,0
20250228,183900,798874195,2815,2815,2815,2815,0
20250228,183800,798874195,2815,2815,2815,2815,0
20250228,183700,798874195,2815,2815,2815,2815,0
20250228,183600,798874195,2815,2815,2815,2815,0
20250228,183500,798874195,2815,2815,2815,2815,0
20250228,183400,798874195,2815,2815,2815,2815,0
20250228,183300,798874195,2815,2815,2815,2815,0
20250228,183200,798874195,2815,2815,2815,2815,0
20250228,183100,798874195,2815,2815,2815,2815,0
20250228,183000,798874195,2815,2815,2815,2815,0
20250228,182900,798874195,2815,2815,2815,2815,0
20250228,182800,798874195,2815,2815,2815,2815,0
20250228,182700,798874195,2815,2815,2815,2815,0
20250228,182600,798874195,2815,2815,2815,2815,0
20250228,182500,798874195,2815,2815,2815,2815,0
20250228,182400,798874195,2815,2815,2815,2815,0
20250228,182300,798874195,2815,2815,2815,2815,0
20250228,182200,798874195,2815,2815,2815,2815,0
20250228,182100,798874195,2815,2815,2815,2815,0
20250228,182000,798874195,2815,2815,2815,2815,0
20250228,181900,798874195,2815,2815,2815,2815,0
20250228,181800,798874195,2815,2815,2815,2815,0
20250228,181700,798874195,2815,2815,2815,2815,0
20250228,181600,798874195,2815,2815,2815,2815,0
20250228,181500,798874195,2815,2815,2815,2815,0
20250228,181400,798874195,2815,2815,2815,2815,0
20250228,181300,798874195,2815,2815,2815,2815,0
20250228,181200,798874195,2815,2815,2815,2815,3757
20250228,181100,798874195,2815,2815,2815,2815,0
20250228,181000,798874195,2815,2815,2815,2815,0
20250228,180900,798874195,2815,2815,2815,2815,0
20250228,180800,798874195,2815,2815,2815,2815,0
20250228,180700,798874195,2815,2815,2815,2815,0
20250228,180600,798874195,2815,2815,2815,2815,0
20250228,180500,798874195,2815,2815,2815,2815,0
20250228,180400,798874195,2815,2815,2815,2815,0
20250228,180300,798874195,2815,2815,2815,2815,0
20250228,180200,798874195,2815,2815,2815,2815,0
20250228,180100,798874195,2815,2815,2815,2815,0
20250228,180000,798874195,2815,2815,2815,2815,0
20250228,175900,798874195,2815,2815,2815,2815,0
20250228,175800,798874195,2815,2815,2815,2815,0
20250228,175700,798874195,2815,2815,2815,2815,0
20250228,175600,798874195,2815,2815,2815,2815,0
20250228,175500,798874195,2815,2815,2815,2815,0
20250228,175400,798874195,2815,2815,2815,2815,0
20250228,175300,798874195,2815,2815,2815,2815,0
20250228,175200,798874195,2815,2815,2815,2815,0
20250228,175100,798874195,2815,2815,2815,2815,0
20250228,175000,798874195,2815,2815,2815,2815,0
20250228,174900,798874195,2815,2815,2815,2815,0
20250228,174800,798874195,2815,2815,2815,2815,0
20250228,174700,798874195,2815,2815,2815,2815,0
20250228,174600,798874195,2815,2815,2815,2815,0
20250228,174500,798874195,2815,2815,2815,2815,0
20250228,174400,798874195,2815,2815,2815,2815,0
20250228,174300,798874195,2815,2815,2815,2815,0
20250228,174200,798874195,2815,2815,2815,2815,3757
20250228,174100,798874195,2815,2815,2815,2815,0
20250228,174000,798874195,2815,2815,2815,2815,0
20250228,173900,798874195,2815,2815,2815,2815,0
20250228,173800,798874195,2815,2815,2815,2815,0
20250228,173700,798874195,2815,2815,2815,2815,0
20250228,173600,798874195,2815,2815,2815,2815,0
20250228,173500,798874195,2815,2815,2815,2815,0
20250228,173400,798874195,2815,2815,2815,2815,0
20250228,173300,798874195,2815,2815,2815,2815,0
20250228,173200,798874195,2815,2815,2815,2815,0
20250228,173100,798874195,2815,2815,2815,2815,0
20250228,173000,798874195,2815,2815,2815,2815,0
20250228,172900,798874195,2815,2815,2815,2815,0
20250228,172800,798874195,2815,2815,2815,2815,0
20250228,172700,798874195,2815,2815,2815,2815,0
20250228,172600,798874195,2815,2815,2815,2815,0
20250228,172500,798874195,2815,2815,2815,2815,0
20250228,172400,798874195,2815,2815,2815,2815,0
20250228,172300,798874195,2815,2815,2815,2815,0
20250228,172200,798874195,2815,2815,2815,2815,0
20250228,172100,798874195,2815,2815,2815,2815,0
20250228,172000,798874195,2815,2815,2815,2815,0
20250228,171900,798874195,2815,2815,2815,2815,0
20250228,171800,798874195,2815,2815,2815,2815,0
20250228,171700,798874195,2815,2815,2815,2815,0
20250228,171600,798874195,2815,2815,2815,2815,0
20250228,171500,798874195,2815,2815,2815,2815,0
20250228,171400,798874195,2815,2815,2815,2815,0
20250228,171300,798874195,2815,2815,2815,2815,0
20250228,171200,798874195,2815,2815,2815,2815,3757
20250228,171100,798874195,2815,2815,2815,2815,0
20250228,171000,798874195,2815,2815,2815,2815,0
20250228,170900,798874195,2815,2815,2815,2815,0
20250228,170800,798874195,2815,2815,2815,2815,0
20250228,170700,798874195,2815,2815,2815,2815,0
20250228,170600,798874195,2815,2815,2815,2815,0
20250228,170500,798874195,2815,2815,2815,2815,0
20250228,170400,798874195,2815,2815,2815,2815,0
20250228,170300,798874195,2815,2815,2815,2815,0
20250228,170200,798874195,2815,2815,2815,2815,0
20250228,170100,798874195,2815,2815,2815,2815,0
20250228,170000,798874195,2815,2815,2815,2815,0
20250228,165900,798874195,2815,2815,2815,2815,0
20250228,165800,798874195,2815,2815,2815,2815,0
20250228,165700,798874195,2815,2815,2815,2815,0
20250228,165600,798874195,2815,2815,2815,2815,0
20250228,165500,798874195,2815,2815,2815,2815,0
20250228,165400,798874195,2815,2815,2815,2815,0
20250228,165300,798874195,2815,2815,2815,2815,0
20250228,165200,798874195,2815,2815,2815,2815,0
20250228,165100,798874195,2815,2815,2815,2815,0
20250228,165000,798874195,2815,2815,2815,2815,0
20250228,164900,798874195,2815,2815,2815,2815,0
20250228,164800,798874195,2815,2815,2815,2815,0
20250228,164700,798874195,2815,2815,2815,2815,0
20250228,164600,798874195,2815,2815,2815,2815,0
20250228,164500,798874195,2815,2815,2815,2815,0
20250228,164400,798874195,2815,2815,2815,2815,0
20250228,164300,798874195,2815,2815,2815,2815,0
20250228,164200,798874195,2815,2815,2815,2815,3757
20250228,164100,798874195,2815,2815,2815,2815,0
20250228,164000,798874195,2815,2815,2815,2815,0
20250228,163900,798874195,2815,2815,2815,2815,0
20250228,163800,798874195,2815,2815,2815,2815,0
20250228,163700,798874195,2815,2815,2815,2815,0
20250228,163600,798874195,2815,2815,2815,2815,0
20250228,163500,798874195,2815,2815,2815,2815,0
20250228,163400,798874195,2815,2815,2815,2815,0
20250228,163300,798874195,2815,2815,2815,2815,0
20250228,163200,798874195,2815,2815,2815,2815,0
20250228,163100,798874195,2815,2815,2815,2815,0
20250228,163000,798874195,2815,2815,2815,2815,0
20250228,162900,798874195,2815,2815,2815,2815,0
20250228,162800,798874195,2815,2815,2815,2815,0
20250228,162700,798874195,2815,2815,2815,2815,0
20250228,162600,798874195,2815,2815,2815,2815,0
20250228,162500,798874195,2815,2815,2815,2815,0
20250228,162400,798874195,2815,2815,2815,2815,0
20250228,162300,798874195,2815,2815,2815,2815,0
20250228,162200,798874195,2815,2815,2815,2815,0
20250228,162100,798874195,2815,2815,2815,2815,0
20250228,162000,798874195,2815,2815,2815,2815,0
20250228,161900,798874195,2815,2815,2815,2815,0
20250228,161800,798874195,2815,2815,2815,2815,0
20250228,161700,798874195,2815,2815,2815,2815,0
20250228,161600,798874195,2815,2815,2815,2815,0
20250228,161500,798874195,2815,2815,2815,2815,0
20250228,161400,798874195,2815,2815,2815,2815,0
20250228,161300,798874195,2815,2815,2815,2815,0
20250228,161200,798874195,2815,2815,2815,2815,3757
20250228,161100,798874195,2815,2815,2815,2815,0
20250228,161000,798874195,2815,2815,2815,2815,0
20250228,160900,798874195,2815,2815,2815,2815,0
20250228,160800,798874195,2815,2815,2815,2815,0
20250228,160700,798874195,2815,2815,2815,2815,0
20250228,160600,798874195,2815,2815,2815,2815,0
20250228,160500,798874195,2815,2815,2815,2815,0
20250228,160400,798874195,2815,2815,2815,2815,0
20250228,160300,798874195,2815,2815,2815,2815,0
20250228,160200,798874195,2815,2815,2815,2815,0
20250228,160100,798874195,2815,2815,2815,2815,0
20250228,160000,798874195,2815,2815,2815,2815,0
20250228,155900,798874195,2815,2815,2815,2815,0
20250228,155800,798874195,2815,2815,2815,2815,0
20250228,155700,798874195,2815,2815,2815,2815,0
20250228,155600,798874195,2815,2815,2815,2815,0
20250228,155500,798874195,2815,2815,2815,2815,0
20250228,155400,798874195,2815,2815,2815,2815,0
20250228,155300,798874195,2815,2815,2815,2815,0
20250228,155200,798874195,2815,2815,2815,2815,0
20250228,155100,798874195,2815,2815,2815,2815,0
20250228,155000,798874195,2815,2815,2815,2815,0
20250228,154900,798874195,2815,2815,2815,2815,0
20250228,154800,798874195,2815,2815,2815,2815,0
20250228,154700,798874195,2815,2815,2815,2815,0
20250228,154600,798874195,2815,2815,2815,2815,0
20250228,154500,798874195,2815,2815,2815,2815,0
20250228,154400,798874195,2815,2815,2815,2815,0
20250228,154300,798874195,2815,2815,2815,2815,0
20250228,154200,798874195,2815,2815,2815,2815,3757
20250228,154100,798874195,2815,2815,2815,2815,0
20250228,154000,798874195,2815,2815,2815,2815,0
20250228,153900,798874195,2815,2815,2815,2815,0
20250228,153800,798874195,2815,2815,2815,2815,0
20250228,153700,798874195,2815,2815,2815,2815,0
20250228,153600,798874195,2815,2815,2815,2815,0
20250228,153500,798874195,2815,2815,2815,2815,0
20250228,153400,798874195,2815,2815,2815,2815,0
20250228,153300,798874195,2815,2815,2815,2815,0
20250228,153200,798874195,2815,2815,2815,2815,0
20250228,153100,798874195,2815,2815,2815,2815,0
20250228,153000,798874195,2815,2815,2815,2815,3757
20250228,152900,788298240,2825,2825,2825,2825,0
20250228,152800,788298240,2825,2825,2825,2825,0
20250228,152700,788298240,2825,2825,2825,2825,0
20250228,152600,788298240,2825,2825,2825,2825,0
20250228,152500,788298240,2825,2825,2825,2825,0
20250228,152400,788298240,2825,2825,2825,2825,0
20250228,152300,788298240,2825,2825,2825,2825,0
20250228,152200,788298240,2825,2825,2825,2825,0
20250228,152100,788298240,2825,2825,2825,2825,0
20250228,152000,788298240,2825,2825,2825,2825,0
20250228,151900,788298240,2825,2825,2825,2825,10
20250228,151800,788269990,2825,2820,2825,2820,773
20250228,151700,786090115,2820,2815,2820,2815,4479
20250228,151600,773478915,2815,2815,2815,2815,800
20250228,151500,771226915,2820,2825,2825,2820,742
20250228,151400,769133975,2820,2820,2820,2820,0
20250228,151300,769133975,2820,2820,2820,2820,0
20250228,151200,769133975,2820,2820,2820,2815,282
20250228,151100,768339615,2820,2815,2820,2815,1129
20250228,151000,765155965,2820,2820,2820,2820,100
20250228,150900,764873965,2820,2820,2820,2820,220
20250228,150800,764253565,2820,2820,2820,2820,362
20250228,150700,763232725,2820,2820,2820,2820,9
20250228,150600,763207345,2820,2820,2820,2820,820
20250228,150500,760894945,2820,2820,2820,2820,3
20250228,150400,760886485,2820,2820,2820,2820,277
20250228,150300,760105345,2825,2820,2825,2820,882
20250228,150200,757618095,2825,2825,2825,2825,2
20250228,150100,757612445,2825,2820,2825,2820,601
20250228,150000,755917620,2820,2820,2820,2820,1928
20250228,145900,750480660,2820,2825,2825,2820,76
20250228,145800,750266320,2820,2820,2820,2820,732
20250228,145700,748202080,2820,2820,2820,2820,1268
20250228,145600,744626320,2825,2825,2825,2825,800
20250228,145500,742366320,2815,2815,2815,2815,1
20250228,145400,742363505,2825,2825,2825,2825,0
20250228,145300,742363505,2825,2825,2825,2825,3
20250228,145200,742355030,2815,2815,2815,2815,0
20250228,145100,742355030,2815,2815,2815,2815,0
20250228,145000,742355030,2815,2815,2815,2815,5462
20250228,144900,726979500,2815,2820,2820,2815,2090
20250228,144800,721091525,2820,2820,2820,2820,75
20250228,144700,720880025,2820,2820,2820,2820,26
20250228,144600,720806705,2815,2815,2815,2815,3700
20250228,144500,710391205,2815,2815,2815,2815,2000
20250228,144400,704761205,2820,2820,2820,2820,68
20250228,144300,704569445,2820,2820,2820,2820,943
20250228,144200,701910185,2820,2820,2820,2820,5
20250228,144100,701896085,2820,2820,2820,2820,4062
20250228,144000,690441245,2825,2820,2825,2820,3175
20250228,143900,681487730,2820,2820,2820,2820,889
20250228,143800,678980750,2820,2820,2820,2820,1
20250228,143700,678977930,2820,2820,2820,2820,213
20250228,143600,678377270,2820,2820,2820,2820,2
20250228,143500,678371630,2820,2820,2820,2820,50
20250228,143400,678230630,2820,2820,2820,2820,23
20250228,143300,678165770,2825,2815,2825,2815,1177
20250228,143200,674850745,2820,2820,2820,2820,0
20250228,143100,674850745,2820,2820,2820,2820,85
20250228,143000,674611045,2820,2820,2820,2820,354
20250228,142900,673612765,2820,2820,2825,2820,6914
20250228,142800,654115105,2820,2820,2820,2820,0
20250228,142700,654115105,2820,2820,2820,2820,1654
20250228,142600,649450825,2820,2825,2825,2820,521
20250228,142500,647981595,2825,2825,2825,2820,451
20250228,142400,646707925,2825,2825,2825,2825,0
20250228,142300,646707925,2825,2825,2825,2825,4
20250228,142200,646696625,2825,2825,2825,2825,0
20250228,142100,646696625,2825,2825,2825,2825,0
20250228,142000,646696625,2825,2825,2825,2825,202
20250228,141900,646125975,2830,2830,2830,2830,0
20250228,141800,646125975,2830,2830,2830,2830,4
20250228,141700,646114655,2830,2830,2830,2830,1
20250228,141600,646111825,2820,2820,2820,2820,0
20250228,141500,646111825,2820,2820,2820,2820,3
20250228,141400,646103365,2820,2820,2820,2820,0
20250228,141300,646103365,2820,2820,2820,2820,11
20250228,141200,646072345,2825,2825,2825,2825,8041
20250228,141100,623356520,2830,2830,2830,2830,5
20250228,141000,623342370,2830,2830,2830,2830,0
20250228,140900,623342370,2830,2830,2830,2830,70
20250228,140800,623144270,2830,2830,2830,2830,0
20250228,140700,623144270,2830,2830,2830,2830,0
20250228,140600,623144270,2830,2830,2830,2830,41
20250228,140500,623028240,2830,2830,2830,2830,295
20250228,140400,622193390,2830,2830,2830,2830,0
20250228,140300,622193390,2830,2830,2830,2830,29
20250228,140200,622111320,2830,2830,2830,2830,100
20250228,140100,621828320,2830,2830,2830,2830,1
20250228,140000,621825490,2830,2830,2830,2830,0
20250228,135900,621825490,2830,2830,2830,2830,0
20250228,135800,621825490,2830,2830,2830,2830,1863
20250228,135700,616553200,2830,2835,2835,2830,1190
20250228,135600,613179950,2835,2830,2835,2830,70
20250228,135500,612981835,2830,2830,2830,2830,0
20250228,135400,612981835,2830,2830,2830,2830,0
20250228,135300,612981835,2830,2830,2830,2830,0
20250228,135200,612981835,2830,2830,2830,2830,0
20250228,135100,612981835,2830,2830,2830,2830,96
20250228,135000,612710155,2835,2835,2835,2835,0
20250228,134900,612710155,2835,2835,2835,2835,0
20250228,134800,612710155,2835,2835,2835,2835,0
20250228,134700,612710155,2835,2835,2835,2835,0
20250228,134600,612710155,2835,2835,2835,2835,10
20250228,134500,612681805,2835,2835,2835,2835,6
20250228,134400,612664795,2835,2835,2835,2830,21
20250228,134300,612605350,2830,2830,2830,2830,0
20250228,134200,612605350,2830,2830,2830,2830,6
20250228,134100,612588370,2835,2835,2835,2835,0
20250228,134000,612588370,2835,2835,2835,2835,0
20250228,133900,612588370,2835,2835,2835,2835,0
20250228,133800,612588370,2835,2835,2835,2835,0
20250228,133700,612588370,2835,2840,2840,2835,62
20250228,133600,612412300,2840,2840,2840,2840,0
20250228,133500,612412300,2840,2840,2840,2840,0
20250228,133400,612412300,2840,2840,2840,2840,3
20250228,133300,612403780,2830,2830,2830,2830,17
20250228,133200,612355670,2840,2840,2840,2840,1
20250228,133100,612352830,2840,2840,2840,2840,1
20250228,133000,612349990,2830,2830,2830,2830,500
20250228,132900,610934990,2830,2830,2830,2830,0
20250228,132800,610934990,2830,2835,2835,2830,19
20250228,132700,610881130,2835,2835,2835,2835,0
20250228,132600,610881130,2835,2835,2835,2835,30
20250228,132500,610796080,2835,2835,2835,2835,0
20250228,132400,610796080,2835,2835,2835,2835,1000
20250228,132300,607961080,2835,2835,2835,2835,1001
20250228,132200,605123245,2835,2840,2840,2835,513
20250228,132100,603666390,2840,2840,2840,2840,0
20250228,132000,603666390,2840,2840,2840,2840,3
20250228,131900,603657870,2825,2825,2825,2825,0
20250228,131800,603657870,2825,2825,2825,2825,3308
20250228,131700,594312770,2825,2825,2825,2825,7440
20250228,131600,573294770,2820,2820,2820,2820,9
20250228,131500,573269390,2825,2825,2825,2825,0
20250228,131400,573269390,2825,2825,2825,2825,213
20250228,131300,572667665,2825,2825,2825,2825,200
20250228,131200,572102665,2825,2830,2830,2825,4839
20250228,131100,558427415,2830,2830,2830,2830,327
20250228,131000,557502005,2830,2830,2830,2830,0
20250228,130900,557502005,2830,2830,2830,2830,2167
20250228,130800,551369395,2835,2835,2835,2835,0
20250228,130700,551369395,2835,2835,2835,2835,0
20250228,130600,551369395,2835,2835,2835,2835,0
20250228,130500,551369395,2835,2835,2835,2835,2138
20250228,130400,545308165,2830,2835,2835,2830,34
20250228,130300,545211940,2835,2835,2835,2835,600
20250228,130200,543510940,2830,2835,2835,2830,1535
20250228,130100,539166390,2835,2835,2835,2835,0
20250228,130000,539166390,2835,2835,2835,2835,1
20250228,125900,539163555,2835,2835,2835,2835,0
20250228,125800,539163555,2835,2830,2835,2830,1546
20250228,125700,534788355,2830,2830,2830,2830,0
20250228,125600,534788355,2830,2830,2830,2830,1
20250228,125500,534785525,2830,2830,2830,2830,0
20250228,125400,534785525,2830,2830,2830,2830,0
20250228,125300,534785525,2830,2830,2830,2830,116
20250228,125200,534457245,2830,2830,2830,2830,6
20250228,125100,534440265,2830,2830,2830,2830,13
20250228,125000,534403475,2830,2830,2830,2830,20
20250228,124900,534346875,2830,2830,2830,2825,235
20250228,124800,533681830,2830,2830,2830,2830,550
20250228,124700,532125330,2830,2830,2830,2830,0
20250228,124600,532125330,2830,2830,2830,2825,204
20250228,124500,531549010,2830,2830,2830,2830,1
20250228,124400,531546180,2830,2830,2830,2830,3
20250228,124300,531537690,2825,2825,2825,2825,19
20250228,124200,531484015,2830,2830,2830,2830,0
20250228,124100,531484015,2830,2830,2830,2830,2
20250228,124000,531478355,2830,2830,2830,2830,0
20250228,123900,531478355,2830,2820,2830,2820,1888
20250228,123800,526152160,2825,2825,2825,2825,40
20250228,123700,526039160,2820,2825,2825,2820,4386
20250228,123600,513654445,2825,2825,2825,2825,100
20250228,123500,513371945,2830,2825,2830,2825,2001
20250228,123400,507719115,2830,2825,2830,2825,38
20250228,123300,507611585,2825,2830,2830,2825,80
20250228,123200,507385240,2830,2830,2830,2830,2503
20250228,123100,500301750,2830,2830,2830,2830,4613
20250228,123000,487246960,2835,2835,2835,2835,5
20250228,122900,487232785,2830,2830,2830,2830,973
20250228,122800,484479195,2835,2835,2835,2835,0
20250228,122700,484479195,2835,2835,2835,2835,4
20250228,122600,484467855,2835,2835,2835,2835,1
20250228,122500,484465020,2835,2835,2835,2835,0
20250228,122400,484465020,2835,2840,2840,2830,204
20250228,122300,483887630,2830,2830,2830,2830,0
20250228,122200,483887630,2830,2840,2840,2830,7
20250228,122100,483867810,2830,2840,2840,2830,2102
20250228,122000,477912290,2840,2840,2840,2840,3
20250228,121900,477903770,2840,2840,2840,2840,1
20250228,121800,477900930,2840,2840,2840,2835,212
20250228,121700,477298855,2835,2840,2840,2835,106
20250228,121600,476998325,2835,2835,2835,2835,12
20250228,121500,476964305,2835,2830,2835,2830,902
20250228,121400,474407190,2830,2835,2835,2830,322
20250228,121300,473495230,2835,2835,2840,2835,829
20250228,121200,471145000,2835,2835,2835,2835,221
20250228,121100,470518465,2835,2835,2835,2835,221
20250228,121000,469891930,2835,2835,2835,2830,514
20250228,120900,468437240,2830,2830,2835,2830,1533
20250228,120800,464098685,2835,2835,2835,2835,5768
20250228,120700,447746405,2840,2840,2840,2840,7
20250228,120600,447726525,2840,2840,2840,2840,1
20250228,120500,447723685,2835,2835,2835,2835,0
20250228,120400,447723685,2835,2840,2840,2835,42
20250228,120300,447604610,2840,2840,2845,2840,1010
20250228,120200,444736195,2840,2840,2845,2840,2388
20250228,120100,437954270,2845,2845,2845,2845,0
20250228,120000,437954270,2845,2845,2845,2845,11
20250228,115900,437922975,2845,2845,2845,2845,0
20250228,115800,437922975,2845,2850,2850,2845,6385
20250228,115700,419755400,2850,2850,2850,2850,1
20250228,115600,419752550,2850,2845,2850,2845,2056
20250228,115500,413903205,2845,2845,2845,2845,0
20250228,115400,413903205,2845,2850,2850,2845,24
20250228,115300,413834910,2850,2850,2850,2850,52
20250228,115200,413686710,2850,2850,2850,2850,75
20250228,115100,413472960,2850,2850,2850,2850,3
20250228,115000,413464410,2850,2850,2850,2850,3
20250228,114900,413455860,2850,2850,2850,2850,0
20250228,114800,413455860,2850,2850,2850,2850,1
20250228,114700,413453010,2850,2845,2850,2845,53
20250228,114600,413302210,2850,2850,2850,2850,0
20250228,114500,413302210,2850,2850,2850,2850,2
20250228,114400,413296510,2845,2845,2845,2845,168
20250228,114300,412818550,2850,2845,2850,2845,4
20250228,114200,412807155,2850,2845,2850,2845,501
20250228,114100,411381805,2850,2850,2850,2850,188
20250228,114000,410846005,2845,2850,2850,2845,38
20250228,113900,410737870,2850,2850,2850,2850,0
20250228,113800,410737870,2850,2850,2850,2850,100
20250228,113700,410452870,2850,2845,2850,2845,579
20250228,113600,408805610,2845,2845,2845,2845,103
20250228,113500,408512575,2845,2845,2845,2845,4
20250228,113400,408501195,2845,2845,2845,2845,7
20250228,113300,408481280,2845,2845,2845,2845,1
20250228,113200,408478435,2840,2840,2840,2840,3008
20250228,113100,399935715,2840,2845,2845,2840,63
20250228,113000,399756755,2845,2845,2845,2840,38
20250228,112900,399648655,2845,2845,2845,2845,14
20250228,112800,399608825,2845,2840,2845,2840,433
20250228,112700,398377890,2840,2845,2845,2840,130
20250228,112600,398008240,2845,2845,2845,2845,151
20250228,112500,397578645,2845,2840,2845,2840,1226
20250228,112400,394096255,2845,2845,2845,2845,1
20250228,112300,394093410,2845,2845,2845,2845,0
20250228,112200,394093410,2845,2845,2850,2845,190
20250228,112100,393552840,2850,2850,2850,2850,3
20250228,112000,393544290,2850,2845,2850,2845,259
20250228,111900,392806640,2845,2845,2845,2845,14
20250228,111800,392766810,2850,2845,2850,2845,379
20250228,111700,391688550,2850,2850,2850,2845,1163
20250228,111600,388379310,2850,2855,2855,2850,103
20250228,111500,388085495,2845,2855,2855,2845,1860
20250228,111400,382793785,2850,2850,2850,2850,3691
20250228,111300,372274435,2855,2855,2855,2855,3
20250228,111200,372265870,2855,2850,2855,2850,163
20250228,111100,371801315,2850,2855,2855,2850,148
20250228,111000,371379510,2855,2855,2855,2855,0
20250228,110900,371379510,2855,2855,2855,2850,4668
20250228,110800,358074360,2850,2855,2855,2850,475
20250228,110700,356720235,2855,2855,2855,2855,329
20250228,110600,355780940,2855,2855,2855,2855,2
20250228,110500,355775230,2860,2860,2860,2860,0
20250228,110400,355775230,2860,2860,2860,2860,0
20250228,110300,355775230,2860,2855,2860,2855,130
20250228,110200,355404075,2850,2855,2855,2850,23
20250228,110100,355338510,2855,2855,2855,2855,2
20250228,110000,355332800,2860,2860,2860,2860,1
20250228,105900,355329940,2855,2855,2855,2855,0
20250228,105800,355329940,2855,2855,2855,2855,314
20250228,105700,354433470,2855,2855,2855,2855,3
20250228,105600,354424905,2855,2855,2855,2855,1
20250228,105500,354422050,2855,2860,2860,2855,10
20250228,105400,354393485,2850,2850,2850,2850,273
20250228,105300,353615435,2860,2860,2860,2860,0
20250228,105200,353615435,2860,2855,2860,2850,337
20250228,105100,352653300,2860,2860,2860,2860,0
20250228,105000,352653300,2860,2860,2860,2860,3
20250228,104900,352644720,2855,2850,2855,2850,101
20250228,104800,352356370,2855,2855,2855,2855,4
20250228,104700,352344950,2855,2855,2855,2855,0
20250228,104600,352344950,2855,2855,2855,2855,900
20250228,104500,349775450,2855,2855,2855,2855,1
20250228,104400,349772595,2855,2855,2855,2850,109
20250228,104300,349461920,2855,2855,2855,2855,0
20250228,104200,349461920,2855,2855,2855,2855,259
20250228,104100,348722475,2850,2850,2855,2850,620
20250228,104000,346955470,2845,2845,2845,2845,320
20250228,103900,346045070,2845,2850,2850,2845,362
20250228,103800,345015170,2850,2850,2850,2845,660
20250228,103700,343134670,2850,2845,2850,2845,116
20250228,103600,342804555,2850,2850,2850,2850,50
20250228,103500,342662055,2850,2850,2850,2850,104
20250228,103400,342365655,2845,2850,2850,2845,50
20250228,103300,342223400,2850,2850,2850,2850,3
20250228,103200,342214850,2845,2845,2845,2845,81
20250228,103100,341984405,2845,2845,2850,2845,2816
20250228,103000,333972870,2845,2855,2855,2845,647
20250228,102900,332132145,2850,2855,2855,2850,18
20250228,102800,332080835,2845,2855,2855,2845,17523
20250228,102700,282146400,2855,2855,2855,2850,1028
20250228,102600,279212210,2850,2860,2860,2850,54
20250228,102500,279058300,2855,2850,2855,2850,183
20250228,102400,278536725,2860,2860,2860,2860,20
20250228,102300,278479525,2850,2860,2860,2850,4244
20250228,102200,266384085,2860,2855,2860,2850,1605
20250228,102100,261805140,2855,2860,2860,2855,1005
20250228,102000,258935845,2855,2855,2855,2855,0
20250228,101900,258935845,2855,2860,2860,2855,10
20250228,101800,258907290,2855,2855,2855,2855,455
20250228,101700,257608265,2860,2860,2860,2860,0
20250228,101600,257608265,2860,2860,2860,2860,8
20250228,101500,257585385,2860,2860,2860,2860,101
20250228,101400,257296525,2860,2860,2860,2860,9
20250228,101300,257270785,2855,2855,2855,2855,5236
20250228,101200,242322005,2860,2860,2860,2860,3
20250228,101100,242313425,2860,2855,2860,2855,38
20250228,101000,242204910,2860,2865,2865,2860,682
20250228,100900,240254385,2865,2865,2865,2865,3
20250228,100800,240245790,2865,2865,2865,2865,101
20250228,100700,239956425,2865,2865,2865,2865,9
20250228,100600,239930640,2865,2865,2865,2865,0
20250228,100500,239930640,2865,2865,2865,2865,3
20250228,100400,239922045,2865,2865,2865,2865,2
20250228,100300,239916315,2865,2865,2865,2865,4
20250228,100200,239904855,2865,2865,2865,2865,0
20250228,100100,239904855,2865,2865,2865,2865,1
20250228,100000,239901990,2865,2860,2865,2860,21
20250228,095900,239841925,2860,2860,2860,2860,1001
20250228,095800,236979065,2855,2855,2855,2855,1495
20250228,095700,232710840,2860,2860,2860,2860,1
20250228,095600,232707980,2860,2860,2860,2860,4
20250228,095500,232696540,2860,2855,2860,2855,3561
20250228,095400,222529830,2855,2855,2860,2855,5361
20250228,095300,207224115,2855,2860,2860,2855,1171
20250228,095200,203880905,2860,2855,2860,2855,6
20250228,095100,203863770,2860,2860,2860,2860,2
20250228,095000,203858050,2860,2860,2860,2860,7195
20250228,094900,183280350,2865,2865,2865,2860,627
20250228,094800,181484095,2860,2865,2865,2860,158
20250228,094700,181032205,2865,2865,2865,2865,50
20250228,094600,180888955,2865,2860,2865,2860,421
20250228,094500,179682890,2865,2865,2865,2865,81
20250228,094400,179450825,2865,2860,2865,2860,156
20250228,094300,179003890,2865,2860,2865,2860,3411
20250228,094200,169248420,2860,2865,2865,2860,190
20250228,094100,168704725,2875,2870,2875,2865,1117
20250228,094000,165504500,2875,2875,2875,2875,1
20250228,093900,165501625,2870,2870,2870,2870,0
20250228,093800,165501625,2870,2870,2870,2870,906
20250228,093700,162901405,2870,2870,2870,2870,3
20250228,093600,162892795,2870,2870,2870,2865,36
20250228,093500,162789550,2870,2870,2870,2870,0
20250228,093400,162789550,2870,2870,2870,2870,38
20250228,093300,162680490,2870,2870,2870,2870,39
20250228,093200,162568560,2860,2870,2870,2860,252
20250228,093100,161847025,2870,2865,2870,2860,568
20250228,093000,160220820,2860,2870,2870,2860,1658
20250228,092900,155470470,2870,2865,2870,2865,7
20250228,092800,155450410,2870,2870,2870,2865,16
20250228,092700,155404540,2870,2880,2880,2870,281
20250228,092600,154597565,2870,2875,2880,2870,2201
20250228,092500,148280680,2875,2870,2880,2870,8
20250228,092400,148257685,2875,2875,2875,2875,1
20250228,092300,148254810,2885,2885,2885,2885,3
20250228,092200,148246155,2870,2870,2870,2870,0
20250228,092100,148246155,2870,2870,2870,2870,0
20250228,092000,148246155,2870,2870,2870,2870,1030
20250228,091900,145290055,2875,2870,2885,2870,418
20250228,091800,144090350,2885,2875,2885,2875,706
20250228,091700,142060445,2860,2860,2860,2860,0
20250228,091600,142060445,2860,2855,2860,2855,6414
20250228,091500,123716430,2860,2855,2860,2855,3022
20250228,091400,115078570,2860,2870,2870,2855,6248
20250228,091300,97209595,2870,2865,2870,2860,1034
20250228,091200,94250450,2870,2870,2870,2870,22
20250228,091100,94187310,2860,2865,2865,2860,310
20250228,091000,93299210,2865,2865,2870,2860,2182
20250228,090900,87047875,2865,2860,2865,2860,74
20250228,090800,86836215,2860,2865,2865,2860,1539
20250228,090700,82429275,2865,2875,2875,2865,1103
20250228,090600,79268150,2860,2855,2875,2855,807
20250228,090500,76959485,2855,2855,2855,2855,1160
20250228,090400,73647685,2855,2860,2865,2855,7842
20250228,090300,51219655,2860,2860,2860,2860,1142
20250228,090200,47953535,2870,2860,2870,2855,5549
20250228,090100,32084875,2865,2865,2880,2865,2986
20250228,090000,23529935,2865,2865,2895,2865,8212