KissMeData/061970/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194400,544152260,3860,3860,3860,3860,7916
20250228,194300,544152260,3860,3860,3860,3860,0
20250228,194200,544152260,3860,3860,3860,3860,0
20250228,194100,544152260,3860,3860,3860,3860,0
20250228,194000,544152260,3860,3860,3860,3860,0
20250228,193900,544152260,3860,3860,3860,3860,0
20250228,193800,544152260,3860,3860,3860,3860,0
20250228,193700,544152260,3860,3860,3860,3860,0
20250228,193600,544152260,3860,3860,3860,3860,0
20250228,193500,544152260,3860,3860,3860,3860,0
20250228,193400,544152260,3860,3860,3860,3860,0
20250228,193300,544152260,3860,3860,3860,3860,0
20250228,193200,544152260,3860,3860,3860,3860,0
20250228,193100,544152260,3860,3860,3860,3860,0
20250228,193000,544152260,3860,3860,3860,3860,0
20250228,192900,544152260,3860,3860,3860,3860,0
20250228,192800,544152260,3860,3860,3860,3860,0
20250228,192700,544152260,3860,3860,3860,3860,0
20250228,192600,544152260,3860,3860,3860,3860,0
20250228,192500,544152260,3860,3860,3860,3860,0
20250228,192400,544152260,3860,3860,3860,3860,0
20250228,192300,544152260,3860,3860,3860,3860,0
20250228,192200,544152260,3860,3860,3860,3860,0
20250228,192100,544152260,3860,3860,3860,3860,0
20250228,192000,544152260,3860,3860,3860,3860,0
20250228,191900,544152260,3860,3860,3860,3860,0
20250228,191800,544152260,3860,3860,3860,3860,0
20250228,191700,544152260,3860,3860,3860,3860,0
20250228,191600,544152260,3860,3860,3860,3860,0
20250228,191500,544152260,3860,3860,3860,3860,0
20250228,191400,544152260,3860,3860,3860,3860,7916
20250228,191300,544152260,3860,3860,3860,3860,0
20250228,191200,544152260,3860,3860,3860,3860,0
20250228,191100,544152260,3860,3860,3860,3860,0
20250228,191000,544152260,3860,3860,3860,3860,0
20250228,190900,544152260,3860,3860,3860,3860,0
20250228,190800,544152260,3860,3860,3860,3860,0
20250228,190700,544152260,3860,3860,3860,3860,0
20250228,190600,544152260,3860,3860,3860,3860,0
20250228,190500,544152260,3860,3860,3860,3860,0
20250228,190400,544152260,3860,3860,3860,3860,0
20250228,190300,544152260,3860,3860,3860,3860,0
20250228,190200,544152260,3860,3860,3860,3860,0
20250228,190100,544152260,3860,3860,3860,3860,0
20250228,190000,544152260,3860,3860,3860,3860,0
20250228,185900,544152260,3860,3860,3860,3860,0
20250228,185800,544152260,3860,3860,3860,3860,0
20250228,185700,544152260,3860,3860,3860,3860,0
20250228,185600,544152260,3860,3860,3860,3860,0
20250228,185500,544152260,3860,3860,3860,3860,0
20250228,185400,544152260,3860,3860,3860,3860,0
20250228,185300,544152260,3860,3860,3860,3860,0
20250228,185200,544152260,3860,3860,3860,3860,0
20250228,185100,544152260,3860,3860,3860,3860,0
20250228,185000,544152260,3860,3860,3860,3860,0
20250228,184900,544152260,3860,3860,3860,3860,0
20250228,184800,544152260,3860,3860,3860,3860,0
20250228,184700,544152260,3860,3860,3860,3860,0
20250228,184600,544152260,3860,3860,3860,3860,0
20250228,184500,544152260,3860,3860,3860,3860,0
20250228,184400,544152260,3860,3860,3860,3860,7916
20250228,184300,544152260,3860,3860,3860,3860,0
20250228,184200,544152260,3860,3860,3860,3860,0
20250228,184100,544152260,3860,3860,3860,3860,0
20250228,184000,544152260,3860,3860,3860,3860,0
20250228,183900,544152260,3860,3860,3860,3860,0
20250228,183800,544152260,3860,3860,3860,3860,0
20250228,183700,544152260,3860,3860,3860,3860,0
20250228,183600,544152260,3860,3860,3860,3860,0
20250228,183500,544152260,3860,3860,3860,3860,0
20250228,183400,544152260,3860,3860,3860,3860,0
20250228,183300,544152260,3860,3860,3860,3860,0
20250228,183200,544152260,3860,3860,3860,3860,0
20250228,183100,544152260,3860,3860,3860,3860,0
20250228,183000,544152260,3860,3860,3860,3860,0
20250228,182900,544152260,3860,3860,3860,3860,0
20250228,182800,544152260,3860,3860,3860,3860,0
20250228,182700,544152260,3860,3860,3860,3860,0
20250228,182600,544152260,3860,3860,3860,3860,0
20250228,182500,544152260,3860,3860,3860,3860,0
20250228,182400,544152260,3860,3860,3860,3860,0
20250228,182300,544152260,3860,3860,3860,3860,0
20250228,182200,544152260,3860,3860,3860,3860,0
20250228,182100,544152260,3860,3860,3860,3860,0
20250228,182000,544152260,3860,3860,3860,3860,0
20250228,181900,544152260,3860,3860,3860,3860,0
20250228,181800,544152260,3860,3860,3860,3860,0
20250228,181700,544152260,3860,3860,3860,3860,0
20250228,181600,544152260,3860,3860,3860,3860,0
20250228,181500,544152260,3860,3860,3860,3860,0
20250228,181400,544152260,3860,3860,3860,3860,7916
20250228,181300,544152260,3860,3860,3860,3860,0
20250228,181200,544152260,3860,3860,3860,3860,0
20250228,181100,544152260,3860,3860,3860,3860,0
20250228,181000,544152260,3860,3860,3860,3860,0
20250228,180900,544152260,3860,3860,3860,3860,0
20250228,180800,544152260,3860,3860,3860,3860,0
20250228,180700,544152260,3860,3860,3860,3860,0
20250228,180600,544152260,3860,3860,3860,3860,0
20250228,180500,544152260,3860,3860,3860,3860,0
20250228,180400,544152260,3860,3860,3860,3860,0
20250228,180300,544152260,3860,3860,3860,3860,0
20250228,180200,544152260,3860,3860,3860,3860,0
20250228,180100,544152260,3860,3860,3860,3860,0
20250228,180000,544152260,3860,3860,3860,3860,0
20250228,175900,544152260,3860,3860,3860,3860,0
20250228,175800,544152260,3860,3860,3860,3860,0
20250228,175700,544152260,3860,3860,3860,3860,0
20250228,175600,544152260,3860,3860,3860,3860,0
20250228,175500,544152260,3860,3860,3860,3860,0
20250228,175400,544152260,3860,3860,3860,3860,0
20250228,175300,544152260,3860,3860,3860,3860,0
20250228,175200,544152260,3860,3860,3860,3860,0
20250228,175100,544152260,3860,3860,3860,3860,0
20250228,175000,544152260,3860,3860,3860,3860,0
20250228,174900,544152260,3860,3860,3860,3860,0
20250228,174800,544152260,3860,3860,3860,3860,0
20250228,174700,544152260,3860,3860,3860,3860,0
20250228,174600,544152260,3860,3860,3860,3860,0
20250228,174500,544152260,3860,3860,3860,3860,0
20250228,174400,544152260,3860,3860,3860,3860,7916
20250228,174300,544152260,3860,3860,3860,3860,0
20250228,174200,544152260,3860,3860,3860,3860,0
20250228,174100,544152260,3860,3860,3860,3860,0
20250228,174000,544152260,3860,3860,3860,3860,0
20250228,173900,544152260,3860,3860,3860,3860,0
20250228,173800,544152260,3860,3860,3860,3860,0
20250228,173700,544152260,3860,3860,3860,3860,0
20250228,173600,544152260,3860,3860,3860,3860,0
20250228,173500,544152260,3860,3860,3860,3860,0
20250228,173400,544152260,3860,3860,3860,3860,0
20250228,173300,544152260,3860,3860,3860,3860,0
20250228,173200,544152260,3860,3860,3860,3860,0
20250228,173100,544152260,3860,3860,3860,3860,0
20250228,173000,544152260,3860,3860,3860,3860,0
20250228,172900,544152260,3860,3860,3860,3860,0
20250228,172800,544152260,3860,3860,3860,3860,0
20250228,172700,544152260,3860,3860,3860,3860,0
20250228,172600,544152260,3860,3860,3860,3860,0
20250228,172500,544152260,3860,3860,3860,3860,0
20250228,172400,544152260,3860,3860,3860,3860,0
20250228,172300,544152260,3860,3860,3860,3860,0
20250228,172200,544152260,3860,3860,3860,3860,0
20250228,172100,544152260,3860,3860,3860,3860,0
20250228,172000,544152260,3860,3860,3860,3860,0
20250228,171900,544152260,3860,3860,3860,3860,0
20250228,171800,544152260,3860,3860,3860,3860,0
20250228,171700,544152260,3860,3860,3860,3860,0
20250228,171600,544152260,3860,3860,3860,3860,0
20250228,171500,544152260,3860,3860,3860,3860,0
20250228,171400,544152260,3860,3860,3860,3860,7916
20250228,171300,544152260,3860,3860,3860,3860,0
20250228,171200,544152260,3860,3860,3860,3860,0
20250228,171100,544152260,3860,3860,3860,3860,0
20250228,171000,544152260,3860,3860,3860,3860,0
20250228,170900,544152260,3860,3860,3860,3860,0
20250228,170800,544152260,3860,3860,3860,3860,0
20250228,170700,544152260,3860,3860,3860,3860,0
20250228,170600,544152260,3860,3860,3860,3860,0
20250228,170500,544152260,3860,3860,3860,3860,0
20250228,170400,544152260,3860,3860,3860,3860,0
20250228,170300,544152260,3860,3860,3860,3860,0
20250228,170200,544152260,3860,3860,3860,3860,0
20250228,170100,544152260,3860,3860,3860,3860,0
20250228,170000,544152260,3860,3860,3860,3860,0
20250228,165900,544152260,3860,3860,3860,3860,0
20250228,165800,544152260,3860,3860,3860,3860,0
20250228,165700,544152260,3860,3860,3860,3860,0
20250228,165600,544152260,3860,3860,3860,3860,0
20250228,165500,544152260,3860,3860,3860,3860,0
20250228,165400,544152260,3860,3860,3860,3860,0
20250228,165300,544152260,3860,3860,3860,3860,0
20250228,165200,544152260,3860,3860,3860,3860,0
20250228,165100,544152260,3860,3860,3860,3860,0
20250228,165000,544152260,3860,3860,3860,3860,0
20250228,164900,544152260,3860,3860,3860,3860,0
20250228,164800,544152260,3860,3860,3860,3860,0
20250228,164700,544152260,3860,3860,3860,3860,0
20250228,164600,544152260,3860,3860,3860,3860,0
20250228,164500,544152260,3860,3860,3860,3860,0
20250228,164400,544152260,3860,3860,3860,3860,7916
20250228,164300,544152260,3860,3860,3860,3860,0
20250228,164200,544152260,3860,3860,3860,3860,0
20250228,164100,544152260,3860,3860,3860,3860,0
20250228,164000,544152260,3860,3860,3860,3860,0
20250228,163900,544152260,3860,3860,3860,3860,0
20250228,163800,544152260,3860,3860,3860,3860,0
20250228,163700,544152260,3860,3860,3860,3860,0
20250228,163600,544152260,3860,3860,3860,3860,0
20250228,163500,544152260,3860,3860,3860,3860,0
20250228,163400,544152260,3860,3860,3860,3860,0
20250228,163300,544152260,3860,3860,3860,3860,0
20250228,163200,544152260,3860,3860,3860,3860,0
20250228,163100,544152260,3860,3860,3860,3860,0
20250228,163000,544152260,3860,3860,3860,3860,0
20250228,162900,544152260,3860,3860,3860,3860,0
20250228,162800,544152260,3860,3860,3860,3860,0
20250228,162700,544152260,3860,3860,3860,3860,0
20250228,162600,544152260,3860,3860,3860,3860,0
20250228,162500,544152260,3860,3860,3860,3860,0
20250228,162400,544152260,3860,3860,3860,3860,0
20250228,162300,544152260,3860,3860,3860,3860,0
20250228,162200,544152260,3860,3860,3860,3860,0
20250228,162100,544152260,3860,3860,3860,3860,0
20250228,162000,544152260,3860,3860,3860,3860,0
20250228,161900,544152260,3860,3860,3860,3860,0
20250228,161800,544152260,3860,3860,3860,3860,0
20250228,161700,544152260,3860,3860,3860,3860,0
20250228,161600,544152260,3860,3860,3860,3860,0
20250228,161500,544152260,3860,3860,3860,3860,0
20250228,161400,544152260,3860,3860,3860,3860,7916
20250228,161300,544152260,3860,3860,3860,3860,0
20250228,161200,544152260,3860,3860,3860,3860,0
20250228,161100,544152260,3860,3860,3860,3860,0
20250228,161000,544152260,3860,3860,3860,3860,0
20250228,160900,544152260,3860,3860,3860,3860,0
20250228,160800,544152260,3860,3860,3860,3860,0
20250228,160700,544152260,3860,3860,3860,3860,0
20250228,160600,544152260,3860,3860,3860,3860,0
20250228,160500,544152260,3860,3860,3860,3860,0
20250228,160400,544152260,3860,3860,3860,3860,0
20250228,160300,544152260,3860,3860,3860,3860,0
20250228,160200,544152260,3860,3860,3860,3860,0
20250228,160100,544152260,3860,3860,3860,3860,0
20250228,160000,544152260,3860,3860,3860,3860,0
20250228,155900,544152260,3860,3860,3860,3860,0
20250228,155800,544152260,3860,3860,3860,3860,0
20250228,155700,544152260,3860,3860,3860,3860,0
20250228,155600,544152260,3860,3860,3860,3860,0
20250228,155500,544152260,3860,3860,3860,3860,0
20250228,155400,544152260,3860,3860,3860,3860,0
20250228,155300,544152260,3860,3860,3860,3860,0
20250228,155200,544152260,3860,3860,3860,3860,0
20250228,155100,544152260,3860,3860,3860,3860,0
20250228,155000,544152260,3860,3860,3860,3860,0
20250228,154900,544152260,3860,3860,3860,3860,0
20250228,154800,544152260,3860,3860,3860,3860,0
20250228,154700,544152260,3860,3860,3860,3860,0
20250228,154600,544152260,3860,3860,3860,3860,0
20250228,154500,544152260,3860,3860,3860,3860,0
20250228,154400,544152260,3860,3860,3860,3860,7916
20250228,154300,544152260,3860,3860,3860,3860,0
20250228,154200,544152260,3860,3860,3860,3860,0
20250228,154100,544152260,3860,3860,3860,3860,0
20250228,154000,544152260,3860,3860,3860,3860,0
20250228,153900,544152260,3860,3860,3860,3860,0
20250228,153800,544152260,3860,3860,3860,3860,0
20250228,153700,544152260,3860,3860,3860,3860,0
20250228,153600,544152260,3860,3860,3860,3860,0
20250228,153500,544152260,3860,3860,3860,3860,0
20250228,153400,544152260,3860,3860,3860,3860,0
20250228,153300,544152260,3860,3860,3860,3860,0
20250228,153200,544152260,3860,3860,3860,3860,0
20250228,153100,544152260,3860,3860,3860,3860,0
20250228,153000,544152260,3860,3860,3860,3860,7916
20250228,152900,513596500,3850,3850,3850,3850,0
20250228,152800,513596500,3850,3850,3850,3850,0
20250228,152700,513596500,3850,3850,3850,3850,0
20250228,152600,513596500,3850,3850,3850,3850,0
20250228,152500,513596500,3850,3850,3850,3850,0
20250228,152400,513596500,3850,3850,3850,3850,0
20250228,152300,513596500,3850,3850,3850,3850,0
20250228,152200,513596500,3850,3850,3850,3850,0
20250228,152100,513596500,3850,3850,3850,3850,0
20250228,152000,513596500,3850,3850,3850,3850,0
20250228,151900,513596500,3850,3850,3850,3850,235
20250228,151800,512691750,3840,3840,3840,3840,3789
20250228,151700,498141990,3850,3840,3850,3840,126
20250228,151600,497657890,3840,3840,3840,3840,343
20250228,151500,496340770,3840,3840,3840,3840,5
20250228,151400,496321570,3840,3840,3840,3840,0
20250228,151300,496321570,3840,3840,3840,3840,4
20250228,151200,496306210,3830,3835,3835,3830,2537
20250228,151100,486587690,3840,3840,3840,3840,48
20250228,151000,486403370,3840,3845,3845,3840,2668
20250228,150900,476145235,3845,3845,3845,3840,111
20250228,150800,475718945,3845,3845,3845,3835,228
20250228,150700,474844305,3845,3845,3845,3845,4
20250228,150600,474828925,3845,3845,3845,3845,572
20250228,150500,472629585,3845,3845,3845,3845,10
20250228,150400,472591135,3845,3845,3845,3845,10
20250228,150300,472552685,3835,3835,3835,3835,195
20250228,150200,471804860,3835,3835,3835,3835,72
20250228,150100,471528740,3835,3835,3835,3835,0
20250228,150000,471528740,3835,3835,3835,3835,0
20250228,145900,471528740,3835,3840,3840,3835,880
20250228,145800,468151440,3840,3840,3840,3840,246
20250228,145700,467206800,3845,3845,3845,3845,10
20250228,145600,467168350,3845,3845,3845,3845,0
20250228,145500,467168350,3845,3845,3845,3845,1
20250228,145400,467164505,3835,3835,3835,3835,0
20250228,145300,467164505,3835,3835,3835,3835,4
20250228,145200,467149165,3845,3845,3845,3845,2
20250228,145100,467141475,3845,3840,3845,3840,200
20250228,145000,466373210,3830,3830,3830,3830,10
20250228,144900,466334910,3840,3840,3840,3840,0
20250228,144800,466334910,3840,3840,3840,3840,40
20250228,144700,466181310,3840,3840,3840,3840,82
20250228,144600,465866430,3840,3840,3840,3840,0
20250228,144500,465866430,3840,3840,3840,3840,0
20250228,144400,465866430,3840,3840,3840,3840,32
20250228,144300,465743550,3835,3835,3835,3835,0
20250228,144200,465743550,3835,3835,3835,3835,1240
20250228,144100,460988150,3840,3840,3840,3840,0
20250228,144000,460988150,3840,3840,3840,3840,0
20250228,143900,460988150,3840,3840,3840,3840,1
20250228,143800,460984310,3835,3835,3835,3835,0
20250228,143700,460984310,3835,3835,3835,3835,0
20250228,143600,460984310,3835,3835,3835,3835,25
20250228,143500,460888435,3840,3840,3840,3840,0
20250228,143400,460888435,3840,3840,3840,3840,6
20250228,143300,460865395,3840,3840,3840,3840,63
20250228,143200,460623475,3835,3835,3835,3835,0
20250228,143100,460623475,3835,3835,3835,3835,0
20250228,143000,460623475,3835,3835,3835,3835,85
20250228,142900,460297500,3825,3825,3825,3825,0
20250228,142800,460297500,3825,3825,3825,3825,0
20250228,142700,460297500,3825,3825,3825,3825,0
20250228,142600,460297500,3825,3825,3825,3825,0
20250228,142500,460297500,3825,3825,3825,3825,0
20250228,142400,460297500,3825,3825,3825,3825,232
20250228,142300,459410100,3825,3825,3825,3825,0
20250228,142200,459410100,3825,3835,3840,3825,388
20250228,142100,457923450,3825,3835,3835,3825,2218
20250228,142000,449432255,3840,3840,3840,3840,1
20250228,141900,449428415,3840,3840,3840,3840,288
20250228,141800,448322495,3840,3840,3840,3840,88
20250228,141700,447984575,3845,3850,3850,3845,520
20250228,141600,445985165,3850,3850,3850,3850,80
20250228,141500,445677165,3850,3850,3850,3850,607
20250228,141400,443340215,3855,3855,3855,3855,1
20250228,141300,443336360,3860,3860,3860,3860,0
20250228,141200,443336360,3860,3860,3860,3860,0
20250228,141100,443336360,3860,3860,3860,3860,0
20250228,141000,443336360,3860,3860,3860,3860,0
20250228,140900,443336360,3860,3860,3860,3860,11
20250228,140800,443293900,3860,3860,3860,3860,0
20250228,140700,443293900,3860,3850,3860,3850,1496
20250228,140600,437522390,3855,3855,3855,3855,15
20250228,140500,437464565,3850,3850,3850,3850,748
20250228,140400,434584765,3845,3850,3850,3845,859
20250228,140300,431277650,3855,3855,3855,3855,22
20250228,140200,431192840,3855,3855,3855,3850,96
20250228,140100,430823010,3855,3855,3855,3855,0
20250228,140000,430823010,3855,3855,3855,3855,283
20250228,135900,429732045,3855,3860,3860,3845,823
20250228,135800,426559145,3850,3850,3850,3850,0
20250228,135700,426559145,3850,3850,3850,3850,196
20250228,135600,425804545,3860,3860,3860,3860,0
20250228,135500,425804545,3860,3860,3860,3860,300
20250228,135400,424646545,3860,3860,3860,3860,500
20250228,135300,422716545,3855,3855,3855,3855,343
20250228,135200,421394280,3860,3860,3860,3860,1
20250228,135100,421390420,3855,3855,3855,3855,0
20250228,135000,421390420,3855,3855,3855,3855,0
20250228,134900,421390420,3855,3855,3855,3855,0
20250228,134800,421390420,3855,3855,3855,3855,4
20250228,134700,421375000,3855,3855,3855,3855,6
20250228,134600,421351870,3850,3850,3850,3850,947
20250228,134500,417705920,3855,3855,3855,3855,0
20250228,134400,417705920,3855,3855,3855,3855,0
20250228,134300,417705920,3855,3855,3855,3855,0
20250228,134200,417705920,3855,3855,3855,3855,1
20250228,134100,417702065,3855,3855,3855,3855,0
20250228,134000,417702065,3855,3855,3855,3855,40
20250228,133900,417547865,3860,3860,3860,3860,0
20250228,133800,417547865,3860,3860,3860,3860,0
20250228,133700,417547865,3860,3860,3860,3860,1
20250228,133600,417544005,3845,3845,3845,3845,141
20250228,133500,417001860,3855,3855,3855,3855,200
20250228,133400,416230860,3860,3855,3860,3855,2411
20250228,133300,406935385,3855,3850,3855,3850,101
20250228,133200,406546530,3850,3850,3850,3850,100
20250228,133100,406161530,3855,3855,3855,3855,0
20250228,133000,406161530,3855,3855,3855,3855,1
20250228,132900,406157675,3845,3845,3845,3845,0
20250228,132800,406157675,3845,3845,3845,3845,0
20250228,132700,406157675,3845,3845,3845,3845,1496
20250228,132600,400405555,3830,3830,3830,3830,200
20250228,132500,399639555,3845,3845,3845,3845,34
20250228,132400,399508825,3825,3825,3825,3825,10
20250228,132300,399470575,3845,3845,3845,3845,3
20250228,132200,399459040,3845,3840,3845,3840,6
20250228,132100,399435975,3830,3830,3830,3830,0
20250228,132000,399435975,3830,3835,3835,3830,1251
20250228,131900,394642690,3835,3835,3835,3835,0
20250228,131800,394642690,3835,3835,3835,3835,0
20250228,131700,394642690,3835,3835,3835,3835,12
20250228,131600,394596670,3830,3825,3830,3825,235
20250228,131500,393697610,3820,3825,3825,3820,86
20250228,131400,393369010,3825,3825,3825,3825,10
20250228,131300,393330760,3820,3825,3825,3820,2100
20250228,131200,385308260,3825,3830,3830,3825,115
20250228,131100,384868360,3830,3830,3830,3830,0
20250228,131000,384868360,3830,3830,3830,3830,5
20250228,130900,384849210,3830,3830,3830,3830,3
20250228,130800,384837720,3830,3825,3830,3825,310
20250228,130700,383651825,3820,3825,3825,3820,423
20250228,130600,382035370,3825,3825,3825,3825,253
20250228,130500,381067645,3825,3825,3825,3825,0
20250228,130400,381067645,3825,3840,3860,3825,2011
20250228,130300,373371175,3860,3860,3860,3860,2
20250228,130200,373363455,3850,3845,3850,3845,578
20250228,130100,371138405,3850,3845,3850,3845,166
20250228,130000,370499310,3850,3845,3850,3835,417
20250228,125900,368899615,3845,3840,3850,3835,229
20250228,125800,368019970,3845,3845,3845,3845,1500
20250228,125700,362252470,3845,3845,3845,3845,1
20250228,125600,362248625,3845,3845,3845,3845,5
20250228,125500,362229400,3845,3845,3845,3845,301
20250228,125400,361072055,3845,3835,3845,3835,36
20250228,125300,360933985,3835,3835,3835,3835,0
20250228,125200,360933985,3835,3835,3835,3835,0
20250228,125100,360933985,3835,3835,3835,3835,5
20250228,125000,360914810,3840,3840,3840,3840,0
20250228,124900,360914810,3840,3840,3840,3840,3
20250228,124800,360903290,3830,3830,3830,3830,0
20250228,124700,360903290,3830,3830,3830,3830,0
20250228,124600,360903290,3830,3845,3845,3830,2647
20250228,124500,350765265,3830,3830,3830,3830,114
20250228,124400,350328645,3830,3830,3830,3830,15
20250228,124300,350271195,3830,3835,3835,3830,2373
20250228,124200,341182160,3845,3845,3845,3845,0
20250228,124100,341182160,3845,3845,3845,3845,0
20250228,124000,341182160,3845,3845,3845,3845,0
20250228,123900,341182160,3845,3845,3845,3845,0
20250228,123800,341182160,3845,3845,3845,3845,64
20250228,123700,340936080,3845,3845,3845,3845,0
20250228,123600,340936080,3845,3845,3845,3845,9
20250228,123500,340901475,3845,3835,3845,3830,403
20250228,123400,339357895,3845,3840,3845,3840,2
20250228,123300,339350210,3835,3835,3835,3835,0
20250228,123200,339350210,3835,3835,3835,3835,0
20250228,123100,339350210,3835,3835,3835,3835,0
20250228,123000,339350210,3835,3840,3840,3835,349
20250228,122900,338010215,3840,3840,3840,3840,0
20250228,122800,338010215,3840,3840,3840,3840,0
20250228,122700,338010215,3840,3840,3840,3840,35
20250228,122600,337875815,3840,3840,3840,3840,0
20250228,122500,337875815,3840,3840,3840,3840,0
20250228,122400,337875815,3840,3840,3840,3840,1
20250228,122300,337871975,3840,3840,3840,3840,1
20250228,122200,337868135,3835,3835,3835,3835,0
20250228,122100,337868135,3835,3835,3835,3835,50
20250228,122000,337676385,3825,3825,3825,3825,50
20250228,121900,337485135,3840,3840,3840,3840,2590
20250228,121800,327539535,3825,3825,3825,3825,0
20250228,121700,327539535,3825,3830,3830,3825,123
20250228,121600,327069000,3840,3835,3840,3835,984
20250228,121500,323295310,3830,3830,3830,3830,0
20250228,121400,323295310,3830,3830,3830,3830,49
20250228,121300,323107640,3825,3825,3825,3825,535
20250228,121200,321061265,3830,3830,3830,3830,3
20250228,121100,321049775,3830,3830,3830,3830,0
20250228,121000,321049775,3830,3830,3830,3830,1
20250228,120900,321045945,3835,3835,3835,3835,0
20250228,120800,321045945,3835,3835,3835,3835,0
20250228,120700,321045945,3835,3835,3835,3835,0
20250228,120600,321045945,3835,3835,3835,3835,0
20250228,120500,321045945,3835,3835,3835,3835,260
20250228,120400,320048845,3835,3825,3835,3825,206
20250228,120300,319258895,3825,3825,3825,3825,0
20250228,120200,319258895,3825,3825,3825,3825,0
20250228,120100,319258895,3825,3835,3835,3825,1414
20250228,120000,313850335,3830,3830,3830,3830,111
20250228,115900,313425205,3835,3835,3835,3835,500
20250228,115800,311507705,3835,3835,3835,3835,1
20250228,115700,311503870,3830,3830,3830,3830,0
20250228,115600,311503870,3830,3830,3830,3830,0
20250228,115500,311503870,3830,3830,3830,3830,41
20250228,115400,311346840,3830,3830,3830,3830,0
20250228,115300,311346840,3830,3830,3830,3830,60
20250228,115200,311117040,3830,3825,3830,3825,188
20250228,115100,310397010,3830,3835,3840,3830,723
20250228,115000,307625560,3830,3835,3835,3830,224
20250228,114900,306766840,3835,3835,3835,3835,0
20250228,114800,306766840,3835,3835,3835,3835,4
20250228,114700,306751500,3835,3835,3835,3835,500
20250228,114600,304834000,3835,3835,3835,3835,0
20250228,114500,304834000,3835,3835,3835,3835,0
20250228,114400,304834000,3835,3835,3835,3835,0
20250228,114300,304834000,3835,3835,3835,3835,109
20250228,114200,304415985,3835,3835,3835,3835,0
20250228,114100,304415985,3835,3835,3835,3835,0
20250228,114000,304415985,3835,3835,3835,3835,1
20250228,113900,304412150,3835,3835,3835,3835,0
20250228,113800,304412150,3835,3835,3835,3835,5
20250228,113700,304392975,3835,3830,3835,3830,101
20250228,113600,304006140,3825,3825,3825,3825,0
20250228,113500,304006140,3825,3825,3825,3825,0
20250228,113400,304006140,3825,3825,3825,3825,465
20250228,113300,302227515,3825,3825,3825,3825,0
20250228,113200,302227515,3825,3825,3825,3825,35
20250228,113100,302093640,3820,3820,3820,3820,0
20250228,113000,302093640,3820,3820,3820,3820,0
20250228,112900,302093640,3820,3830,3830,3820,2002
20250228,112800,294444995,3835,3835,3835,3835,0
20250228,112700,294444995,3835,3835,3835,3835,0
20250228,112600,294444995,3835,3835,3835,3835,1
20250228,112500,294441160,3820,3820,3820,3820,0
20250228,112400,294441160,3820,3820,3825,3820,27
20250228,112300,294338010,3820,3820,3820,3820,0
20250228,112200,294338010,3820,3825,3825,3820,3162
20250228,112100,282258360,3835,3835,3835,3835,1
20250228,112000,282254525,3825,3825,3825,3825,500
20250228,111900,280342025,3835,3835,3835,3835,1
20250228,111800,280338190,3825,3825,3825,3825,0
20250228,111700,280338190,3825,3830,3830,3825,4301
20250228,111600,263886340,3830,3840,3840,3830,3332
20250228,111500,251124770,3835,3835,3835,3835,0
20250228,111400,251124770,3835,3835,3835,3835,249
20250228,111300,250169855,3840,3840,3840,3840,0
20250228,111200,250169855,3840,3840,3840,3840,1
20250228,111100,250166015,3840,3840,3840,3840,0
20250228,111000,250166015,3840,3835,3840,3835,247
20250228,110900,249218765,3835,3835,3835,3835,9
20250228,110800,249184250,3835,3835,3835,3835,106
20250228,110700,248777740,3835,3835,3835,3835,11
20250228,110600,248735555,3835,3835,3835,3835,0
20250228,110500,248735555,3835,3830,3835,3830,4
20250228,110400,248720225,3835,3835,3835,3835,42
20250228,110300,248559155,3835,3835,3835,3835,6
20250228,110200,248536145,3835,3835,3835,3835,101
20250228,110100,248148810,3835,3835,3835,3835,51
20250228,110000,247953225,3835,3835,3835,3835,31
20250228,105900,247834340,3835,3835,3835,3835,2
20250228,105800,247826670,3830,3830,3830,3830,0
20250228,105700,247826670,3830,3830,3830,3830,398
20250228,105600,246302330,3835,3835,3835,3835,4
20250228,105500,246286990,3835,3830,3835,3830,5
20250228,105400,246267820,3835,3835,3835,3835,10
20250228,105300,246229470,3835,3835,3835,3835,0
20250228,105200,246229470,3835,3830,3835,3830,87
20250228,105100,245896255,3825,3825,3825,3825,568
20250228,105000,243723655,3830,3830,3830,3830,14
20250228,104900,243670035,3830,3830,3830,3830,300
20250228,104800,242521035,3830,3830,3830,3830,10
20250228,104700,242482735,3830,3830,3830,3830,10
20250228,104600,242444435,3830,3825,3830,3825,1084
20250228,104500,238298120,3830,3825,3830,3825,11
20250228,104400,238256010,3830,3830,3830,3830,1
20250228,104300,238252180,3830,3830,3830,3830,669
20250228,104200,235689910,3830,3830,3830,3830,0
20250228,104100,235689910,3830,3830,3830,3830,11
20250228,104000,235647780,3830,3830,3830,3830,1
20250228,103900,235643950,3835,3835,3835,3835,1
20250228,103800,235640115,3825,3825,3825,3825,308
20250228,103700,234462015,3840,3830,3840,3830,501
20250228,103600,232539130,3820,3825,3825,3820,20
20250228,103500,232462725,3820,3825,3825,3820,150
20250228,103400,231889260,3830,3830,3830,3830,47
20250228,103300,231709250,3830,3830,3830,3830,42
20250228,103200,231548390,3830,3835,3835,3830,25
20250228,103100,231452590,3825,3830,3830,3825,794
20250228,103000,228414980,3835,3835,3835,3835,0
20250228,102900,228414980,3835,3835,3835,3835,1000
20250228,102800,224579980,3830,3830,3830,3830,2
20250228,102700,224572320,3830,3840,3840,3830,611
20250228,102600,222232170,3840,3840,3840,3840,15
20250228,102500,222174570,3840,3840,3840,3830,857
20250228,102400,218888425,3835,3835,3835,3835,50
20250228,102300,218696675,3840,3840,3840,3835,8
20250228,102200,218665985,3835,3835,3835,3835,10
20250228,102100,218627635,3835,3835,3835,3835,0
20250228,102000,218627635,3835,3835,3835,3835,61
20250228,101900,218393700,3830,3830,3830,3830,0
20250228,101800,218393700,3830,3840,3840,3830,1803
20250228,101700,211475130,3840,3825,3840,3820,127
20250228,101600,210989395,3825,3835,3845,3825,4179
20250228,101500,194987280,3840,3840,3845,3840,55
20250228,101400,194776075,3845,3840,3845,3835,2537
20250228,101300,185046530,3845,3845,3845,3845,11
20250228,101200,185004235,3845,3845,3845,3845,2
20250228,101100,184996545,3835,3845,3845,3835,104
20250228,101000,184597345,3845,3845,3845,3845,505
20250228,100900,182655620,3845,3845,3845,3845,521
20250228,100800,180652375,3845,3845,3845,3845,13
20250228,100700,180602390,3855,3855,3855,3855,30
20250228,100600,180486740,3855,3860,3860,3855,34
20250228,100500,180355520,3860,3860,3860,3860,20
20250228,100400,180278320,3860,3860,3860,3835,785
20250228,100300,177264295,3860,3840,3860,3840,13
20250228,100200,177214355,3840,3845,3845,3840,1850
20250228,100100,170109355,3840,3850,3850,3840,599
20250228,100000,167805960,3845,3845,3845,3845,150
20250228,095900,167229210,3845,3845,3845,3845,100
20250228,095800,166844710,3845,3845,3845,3845,0
20250228,095700,166844710,3845,3845,3850,3845,1793
20250228,095600,159950475,3850,3850,3850,3850,52
20250228,095500,159750275,3850,3860,3860,3850,4992
20250228,095400,140524050,3860,3855,3860,3855,281
20250228,095300,139440295,3855,3855,3855,3855,2380
20250228,095200,130265395,3865,3865,3865,3865,0
20250228,095100,130265395,3865,3860,3865,3855,2453
20250228,095000,120788065,3860,3860,3860,3860,67
20250228,094900,120529445,3860,3880,3880,3860,489
20250228,094800,118641885,3880,3865,3880,3860,1990
20250228,094700,110960150,3880,3880,3880,3865,104
20250228,094600,110557980,3880,3880,3880,3880,1
20250228,094500,110554100,3860,3880,3880,3860,590
20250228,094400,108266700,3880,3880,3880,3880,1
20250228,094300,108262820,3870,3865,3880,3865,103
20250228,094200,107864460,3865,3865,3865,3865,211
20250228,094100,107048945,3865,3865,3865,3865,1039
20250228,094000,103033210,3860,3860,3860,3860,0
20250228,093900,103033210,3860,3865,3865,3860,738
20250228,093800,100184205,3885,3885,3885,3885,1
20250228,093700,100180320,3865,3865,3865,3865,50
20250228,093600,99987070,3885,3865,3885,3865,147
20250228,093500,99418505,3890,3865,3890,3860,101
20250228,093400,99028590,3865,3865,3865,3860,245
20250228,093300,98082130,3865,3865,3865,3865,0
20250228,093200,98082130,3865,3880,3880,3865,854
20250228,093100,94777590,3885,3885,3885,3885,53
20250228,093000,94571685,3885,3885,3885,3885,1
20250228,092900,94567800,3870,3880,3880,3870,39
20250228,092800,94416490,3865,3865,3865,3865,0
20250228,092700,94416490,3865,3865,3865,3865,10
20250228,092600,94377840,3865,3900,3900,3865,3282
20250228,092500,81675755,3900,3900,3900,3900,6
20250228,092400,81652355,3900,3900,3900,3900,3
20250228,092300,81640655,3905,3905,3905,3905,48
20250228,092200,81453215,3905,3885,3905,3885,601
20250228,092100,79118310,3910,3910,3910,3910,28
20250228,092000,79008830,3895,3880,3910,3880,876
20250228,091900,75601840,3910,3910,3910,3910,1
20250228,091800,75597930,3890,3885,3910,3885,1468
20250228,091700,69890575,3885,3885,3885,3885,395
20250228,091600,68356000,3870,3870,3870,3870,220
20250228,091500,67504600,3865,3855,3865,3855,382
20250228,091400,66031665,3860,3860,3860,3855,47
20250228,091300,65850465,3860,3860,3860,3855,439
20250228,091200,64157425,3860,3855,3860,3855,202
20250228,091100,63378705,3855,3860,3860,3855,1538
20250228,091000,57445310,3860,3870,3870,3860,233
20250228,090900,56544730,3870,3870,3870,3865,2661
20250228,090800,46246715,3870,3875,3875,3870,17
20250228,090700,46180865,3860,3860,3860,3860,0
20250228,090600,46180865,3860,3875,3875,3855,756
20250228,090500,43263160,3855,3860,3860,3855,172
20250228,090400,42599600,3860,3885,3885,3860,787
20250228,090300,39561755,3855,3885,3885,3855,86
20250228,090200,39229345,3855,3860,3885,3855,583
20250228,090100,36976255,3860,3865,3870,3860,3645
20250228,090000,22904235,3870,3870,3885,3870,5915