KissMeData/100590/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201200,330101165,3795,3795,3795,3795,955
20250228,201100,330101165,3795,3795,3795,3795,0
20250228,201000,330101165,3795,3795,3795,3795,0
20250228,200900,330101165,3795,3795,3795,3795,0
20250228,200800,330101165,3795,3795,3795,3795,0
20250228,200700,330101165,3795,3795,3795,3795,0
20250228,200600,330101165,3795,3795,3795,3795,0
20250228,200500,330101165,3795,3795,3795,3795,0
20250228,200400,330101165,3795,3795,3795,3795,0
20250228,200300,330101165,3795,3795,3795,3795,0
20250228,200200,330101165,3795,3795,3795,3795,0
20250228,200100,330101165,3795,3795,3795,3795,0
20250228,200000,330101165,3795,3795,3795,3795,0
20250228,195900,330101165,3795,3795,3795,3795,0
20250228,195800,330101165,3795,3795,3795,3795,0
20250228,195700,330101165,3795,3795,3795,3795,0
20250228,195600,330101165,3795,3795,3795,3795,0
20250228,195500,330101165,3795,3795,3795,3795,0
20250228,195400,330101165,3795,3795,3795,3795,0
20250228,195300,330101165,3795,3795,3795,3795,0
20250228,195200,330101165,3795,3795,3795,3795,0
20250228,195100,330101165,3795,3795,3795,3795,0
20250228,195000,330101165,3795,3795,3795,3795,0
20250228,194900,330101165,3795,3795,3795,3795,0
20250228,194800,330101165,3795,3795,3795,3795,0
20250228,194700,330101165,3795,3795,3795,3795,0
20250228,194600,330101165,3795,3795,3795,3795,0
20250228,194500,330101165,3795,3795,3795,3795,0
20250228,194400,330101165,3795,3795,3795,3795,0
20250228,194300,330101165,3795,3795,3795,3795,0
20250228,194200,330101165,3795,3795,3795,3795,955
20250228,194100,330101165,3795,3795,3795,3795,0
20250228,194000,330101165,3795,3795,3795,3795,0
20250228,193900,330101165,3795,3795,3795,3795,0
20250228,193800,330101165,3795,3795,3795,3795,0
20250228,193700,330101165,3795,3795,3795,3795,0
20250228,193600,330101165,3795,3795,3795,3795,0
20250228,193500,330101165,3795,3795,3795,3795,0
20250228,193400,330101165,3795,3795,3795,3795,0
20250228,193300,330101165,3795,3795,3795,3795,0
20250228,193200,330101165,3795,3795,3795,3795,0
20250228,193100,330101165,3795,3795,3795,3795,0
20250228,193000,330101165,3795,3795,3795,3795,0
20250228,192900,330101165,3795,3795,3795,3795,0
20250228,192800,330101165,3795,3795,3795,3795,0
20250228,192700,330101165,3795,3795,3795,3795,0
20250228,192600,330101165,3795,3795,3795,3795,0
20250228,192500,330101165,3795,3795,3795,3795,0
20250228,192400,330101165,3795,3795,3795,3795,0
20250228,192300,330101165,3795,3795,3795,3795,0
20250228,192200,330101165,3795,3795,3795,3795,0
20250228,192100,330101165,3795,3795,3795,3795,0
20250228,192000,330101165,3795,3795,3795,3795,0
20250228,191900,330101165,3795,3795,3795,3795,0
20250228,191800,330101165,3795,3795,3795,3795,0
20250228,191700,330101165,3795,3795,3795,3795,0
20250228,191600,330101165,3795,3795,3795,3795,0
20250228,191500,330101165,3795,3795,3795,3795,0
20250228,191400,330101165,3795,3795,3795,3795,0
20250228,191300,330101165,3795,3795,3795,3795,0
20250228,191200,330101165,3795,3795,3795,3795,955
20250228,191100,330101165,3795,3795,3795,3795,0
20250228,191000,330101165,3795,3795,3795,3795,0
20250228,190900,330101165,3795,3795,3795,3795,0
20250228,190800,330101165,3795,3795,3795,3795,0
20250228,190700,330101165,3795,3795,3795,3795,0
20250228,190600,330101165,3795,3795,3795,3795,0
20250228,190500,330101165,3795,3795,3795,3795,0
20250228,190400,330101165,3795,3795,3795,3795,0
20250228,190300,330101165,3795,3795,3795,3795,0
20250228,190200,330101165,3795,3795,3795,3795,0
20250228,190100,330101165,3795,3795,3795,3795,0
20250228,190000,330101165,3795,3795,3795,3795,0
20250228,185900,330101165,3795,3795,3795,3795,0
20250228,185800,330101165,3795,3795,3795,3795,0
20250228,185700,330101165,3795,3795,3795,3795,0
20250228,185600,330101165,3795,3795,3795,3795,0
20250228,185500,330101165,3795,3795,3795,3795,0
20250228,185400,330101165,3795,3795,3795,3795,0
20250228,185300,330101165,3795,3795,3795,3795,0
20250228,185200,330101165,3795,3795,3795,3795,0
20250228,185100,330101165,3795,3795,3795,3795,0
20250228,185000,330101165,3795,3795,3795,3795,0
20250228,184900,330101165,3795,3795,3795,3795,0
20250228,184800,330101165,3795,3795,3795,3795,0
20250228,184700,330101165,3795,3795,3795,3795,0
20250228,184600,330101165,3795,3795,3795,3795,0
20250228,184500,330101165,3795,3795,3795,3795,0
20250228,184400,330101165,3795,3795,3795,3795,0
20250228,184300,330101165,3795,3795,3795,3795,0
20250228,184200,330101165,3795,3795,3795,3795,955
20250228,184100,330101165,3795,3795,3795,3795,0
20250228,184000,330101165,3795,3795,3795,3795,0
20250228,183900,330101165,3795,3795,3795,3795,0
20250228,183800,330101165,3795,3795,3795,3795,0
20250228,183700,330101165,3795,3795,3795,3795,0
20250228,183600,330101165,3795,3795,3795,3795,0
20250228,183500,330101165,3795,3795,3795,3795,0
20250228,183400,330101165,3795,3795,3795,3795,0
20250228,183300,330101165,3795,3795,3795,3795,0
20250228,183200,330101165,3795,3795,3795,3795,0
20250228,183100,330101165,3795,3795,3795,3795,0
20250228,183000,330101165,3795,3795,3795,3795,0
20250228,182900,330101165,3795,3795,3795,3795,0
20250228,182800,330101165,3795,3795,3795,3795,0
20250228,182700,330101165,3795,3795,3795,3795,0
20250228,182600,330101165,3795,3795,3795,3795,0
20250228,182500,330101165,3795,3795,3795,3795,0
20250228,182400,330101165,3795,3795,3795,3795,0
20250228,182300,330101165,3795,3795,3795,3795,0
20250228,182200,330101165,3795,3795,3795,3795,0
20250228,182100,330101165,3795,3795,3795,3795,0
20250228,182000,330101165,3795,3795,3795,3795,0
20250228,181900,330101165,3795,3795,3795,3795,0
20250228,181800,330101165,3795,3795,3795,3795,0
20250228,181700,330101165,3795,3795,3795,3795,0
20250228,181600,330101165,3795,3795,3795,3795,0
20250228,181500,330101165,3795,3795,3795,3795,0
20250228,181400,330101165,3795,3795,3795,3795,0
20250228,181300,330101165,3795,3795,3795,3795,0
20250228,181200,330101165,3795,3795,3795,3795,955
20250228,181100,330101165,3795,3795,3795,3795,0
20250228,181000,330101165,3795,3795,3795,3795,0
20250228,180900,330101165,3795,3795,3795,3795,0
20250228,180800,330101165,3795,3795,3795,3795,0
20250228,180700,330101165,3795,3795,3795,3795,0
20250228,180600,330101165,3795,3795,3795,3795,0
20250228,180500,330101165,3795,3795,3795,3795,0
20250228,180400,330101165,3795,3795,3795,3795,0
20250228,180300,330101165,3795,3795,3795,3795,0
20250228,180200,330101165,3795,3795,3795,3795,0
20250228,180100,330101165,3795,3795,3795,3795,0
20250228,180000,330101165,3795,3795,3795,3795,0
20250228,175900,330101165,3795,3795,3795,3795,0
20250228,175800,330101165,3795,3795,3795,3795,0
20250228,175700,330101165,3795,3795,3795,3795,0
20250228,175600,330101165,3795,3795,3795,3795,0
20250228,175500,330101165,3795,3795,3795,3795,0
20250228,175400,330101165,3795,3795,3795,3795,0
20250228,175300,330101165,3795,3795,3795,3795,0
20250228,175200,330101165,3795,3795,3795,3795,0
20250228,175100,330101165,3795,3795,3795,3795,0
20250228,175000,330101165,3795,3795,3795,3795,0
20250228,174900,330101165,3795,3795,3795,3795,0
20250228,174800,330101165,3795,3795,3795,3795,0
20250228,174700,330101165,3795,3795,3795,3795,0
20250228,174600,330101165,3795,3795,3795,3795,0
20250228,174500,330101165,3795,3795,3795,3795,0
20250228,174400,330101165,3795,3795,3795,3795,0
20250228,174300,330101165,3795,3795,3795,3795,0
20250228,174200,330101165,3795,3795,3795,3795,955
20250228,174100,330101165,3795,3795,3795,3795,0
20250228,174000,330101165,3795,3795,3795,3795,0
20250228,173900,330101165,3795,3795,3795,3795,0
20250228,173800,330101165,3795,3795,3795,3795,0
20250228,173700,330101165,3795,3795,3795,3795,0
20250228,173600,330101165,3795,3795,3795,3795,0
20250228,173500,330101165,3795,3795,3795,3795,0
20250228,173400,330101165,3795,3795,3795,3795,0
20250228,173300,330101165,3795,3795,3795,3795,0
20250228,173200,330101165,3795,3795,3795,3795,0
20250228,173100,330101165,3795,3795,3795,3795,0
20250228,173000,330101165,3795,3795,3795,3795,0
20250228,172900,330101165,3795,3795,3795,3795,0
20250228,172800,330101165,3795,3795,3795,3795,0
20250228,172700,330101165,3795,3795,3795,3795,0
20250228,172600,330101165,3795,3795,3795,3795,0
20250228,172500,330101165,3795,3795,3795,3795,0
20250228,172400,330101165,3795,3795,3795,3795,0
20250228,172300,330101165,3795,3795,3795,3795,0
20250228,172200,330101165,3795,3795,3795,3795,0
20250228,172100,330101165,3795,3795,3795,3795,0
20250228,172000,330101165,3795,3795,3795,3795,0
20250228,171900,330101165,3795,3795,3795,3795,0
20250228,171800,330101165,3795,3795,3795,3795,0
20250228,171700,330101165,3795,3795,3795,3795,0
20250228,171600,330101165,3795,3795,3795,3795,0
20250228,171500,330101165,3795,3795,3795,3795,0
20250228,171400,330101165,3795,3795,3795,3795,0
20250228,171300,330101165,3795,3795,3795,3795,0
20250228,171200,330101165,3795,3795,3795,3795,955
20250228,171100,330101165,3795,3795,3795,3795,0
20250228,171000,330101165,3795,3795,3795,3795,0
20250228,170900,330101165,3795,3795,3795,3795,0
20250228,170800,330101165,3795,3795,3795,3795,0
20250228,170700,330101165,3795,3795,3795,3795,0
20250228,170600,330101165,3795,3795,3795,3795,0
20250228,170500,330101165,3795,3795,3795,3795,0
20250228,170400,330101165,3795,3795,3795,3795,0
20250228,170300,330101165,3795,3795,3795,3795,0
20250228,170200,330101165,3795,3795,3795,3795,0
20250228,170100,330101165,3795,3795,3795,3795,0
20250228,170000,330101165,3795,3795,3795,3795,0
20250228,165900,330101165,3795,3795,3795,3795,0
20250228,165800,330101165,3795,3795,3795,3795,0
20250228,165700,330101165,3795,3795,3795,3795,0
20250228,165600,330101165,3795,3795,3795,3795,0
20250228,165500,330101165,3795,3795,3795,3795,0
20250228,165400,330101165,3795,3795,3795,3795,0
20250228,165300,330101165,3795,3795,3795,3795,0
20250228,165200,330101165,3795,3795,3795,3795,0
20250228,165100,330101165,3795,3795,3795,3795,0
20250228,165000,330101165,3795,3795,3795,3795,0
20250228,164900,330101165,3795,3795,3795,3795,0
20250228,164800,330101165,3795,3795,3795,3795,0
20250228,164700,330101165,3795,3795,3795,3795,0
20250228,164600,330101165,3795,3795,3795,3795,0
20250228,164500,330101165,3795,3795,3795,3795,0
20250228,164400,330101165,3795,3795,3795,3795,0
20250228,164300,330101165,3795,3795,3795,3795,0
20250228,164200,330101165,3795,3795,3795,3795,955
20250228,164100,330101165,3795,3795,3795,3795,0
20250228,164000,330101165,3795,3795,3795,3795,0
20250228,163900,330101165,3795,3795,3795,3795,0
20250228,163800,330101165,3795,3795,3795,3795,0
20250228,163700,330101165,3795,3795,3795,3795,0
20250228,163600,330101165,3795,3795,3795,3795,0
20250228,163500,330101165,3795,3795,3795,3795,0
20250228,163400,330101165,3795,3795,3795,3795,0
20250228,163300,330101165,3795,3795,3795,3795,0
20250228,163200,330101165,3795,3795,3795,3795,0
20250228,163100,330101165,3795,3795,3795,3795,0
20250228,163000,330101165,3795,3795,3795,3795,0
20250228,162900,330101165,3795,3795,3795,3795,0
20250228,162800,330101165,3795,3795,3795,3795,0
20250228,162700,330101165,3795,3795,3795,3795,0
20250228,162600,330101165,3795,3795,3795,3795,0
20250228,162500,330101165,3795,3795,3795,3795,0
20250228,162400,330101165,3795,3795,3795,3795,0
20250228,162300,330101165,3795,3795,3795,3795,0
20250228,162200,330101165,3795,3795,3795,3795,0
20250228,162100,330101165,3795,3795,3795,3795,0
20250228,162000,330101165,3795,3795,3795,3795,0
20250228,161900,330101165,3795,3795,3795,3795,0
20250228,161800,330101165,3795,3795,3795,3795,0
20250228,161700,330101165,3795,3795,3795,3795,0
20250228,161600,330101165,3795,3795,3795,3795,0
20250228,161500,330101165,3795,3795,3795,3795,0
20250228,161400,330101165,3795,3795,3795,3795,0
20250228,161300,330101165,3795,3795,3795,3795,0
20250228,161200,330101165,3795,3795,3795,3795,955
20250228,161100,330101165,3795,3795,3795,3795,0
20250228,161000,330101165,3795,3795,3795,3795,0
20250228,160900,330101165,3795,3795,3795,3795,0
20250228,160800,330101165,3795,3795,3795,3795,0
20250228,160700,330101165,3795,3795,3795,3795,0
20250228,160600,330101165,3795,3795,3795,3795,0
20250228,160500,330101165,3795,3795,3795,3795,0
20250228,160400,330101165,3795,3795,3795,3795,0
20250228,160300,330101165,3795,3795,3795,3795,0
20250228,160200,330101165,3795,3795,3795,3795,0
20250228,160100,330101165,3795,3795,3795,3795,0
20250228,160000,330101165,3795,3795,3795,3795,0
20250228,155900,330101165,3795,3795,3795,3795,0
20250228,155800,330101165,3795,3795,3795,3795,0
20250228,155700,330101165,3795,3795,3795,3795,0
20250228,155600,330101165,3795,3795,3795,3795,0
20250228,155500,330101165,3795,3795,3795,3795,0
20250228,155400,330101165,3795,3795,3795,3795,0
20250228,155300,330101165,3795,3795,3795,3795,0
20250228,155200,330101165,3795,3795,3795,3795,0
20250228,155100,330101165,3795,3795,3795,3795,0
20250228,155000,330101165,3795,3795,3795,3795,0
20250228,154900,330101165,3795,3795,3795,3795,0
20250228,154800,330101165,3795,3795,3795,3795,0
20250228,154700,330101165,3795,3795,3795,3795,0
20250228,154600,330101165,3795,3795,3795,3795,0
20250228,154500,330101165,3795,3795,3795,3795,0
20250228,154400,330101165,3795,3795,3795,3795,0
20250228,154300,330101165,3795,3795,3795,3795,0
20250228,154200,330101165,3795,3795,3795,3795,955
20250228,154100,330101165,3795,3795,3795,3795,0
20250228,154000,330101165,3795,3795,3795,3795,0
20250228,153900,330101165,3795,3795,3795,3795,0
20250228,153800,330101165,3795,3795,3795,3795,0
20250228,153700,330101165,3795,3795,3795,3795,0
20250228,153600,330101165,3795,3795,3795,3795,0
20250228,153500,330101165,3795,3795,3795,3795,0
20250228,153400,330101165,3795,3795,3795,3795,0
20250228,153300,330101165,3795,3795,3795,3795,0
20250228,153200,330101165,3795,3795,3795,3795,0
20250228,153100,330101165,3795,3795,3795,3795,0
20250228,153000,330101165,3795,3795,3795,3795,955
20250228,152900,326476940,3810,3810,3810,3810,0
20250228,152800,326476940,3810,3810,3810,3810,0
20250228,152700,326476940,3810,3810,3810,3810,0
20250228,152600,326476940,3810,3810,3810,3810,0
20250228,152500,326476940,3810,3810,3810,3810,0
20250228,152400,326476940,3810,3810,3810,3810,0
20250228,152300,326476940,3810,3810,3810,3810,0
20250228,152200,326476940,3810,3810,3810,3810,0
20250228,152100,326476940,3810,3810,3810,3810,0
20250228,152000,326476940,3810,3810,3810,3810,0
20250228,151900,326476940,3810,3795,3810,3795,22
20250228,151800,326393420,3810,3795,3810,3790,37
20250228,151700,326253065,3810,3810,3810,3810,0
20250228,151600,326253065,3810,3810,3810,3810,14
20250228,151500,326199725,3810,3795,3810,3795,2
20250228,151400,326192120,3810,3785,3815,3780,953
20250228,151300,322585760,3815,3815,3815,3815,1
20250228,151200,322581945,3790,3795,3815,3785,3496
20250228,151100,309330245,3815,3815,3815,3815,0
20250228,151000,309330245,3815,3805,3815,3800,454
20250228,150900,307604495,3820,3810,3820,3810,51
20250228,150800,307410175,3825,3825,3825,3825,0
20250228,150700,307410175,3825,3825,3825,3825,0
20250228,150600,307410175,3825,3825,3825,3825,0
20250228,150500,307410175,3825,3825,3825,3825,100
20250228,150400,307027675,3825,3825,3825,3825,0
20250228,150300,307027675,3825,3825,3825,3825,0
20250228,150200,307027675,3825,3825,3825,3825,1
20250228,150100,307023850,3805,3805,3805,3805,121
20250228,150000,306563445,3825,3825,3825,3825,0
20250228,145900,306563445,3825,3825,3825,3825,1
20250228,145800,306559620,3820,3820,3820,3820,0
20250228,145700,306559620,3820,3820,3820,3820,0
20250228,145600,306559620,3820,3820,3820,3820,0
20250228,145500,306559620,3820,3820,3820,3820,0
20250228,145400,306559620,3820,3820,3820,3820,0
20250228,145300,306559620,3820,3820,3820,3820,0
20250228,145200,306559620,3820,3820,3820,3820,0
20250228,145100,306559620,3820,3820,3820,3820,0
20250228,145000,306559620,3820,3820,3820,3820,0
20250228,144900,306559620,3820,3810,3820,3810,1569
20250228,144800,300568420,3810,3810,3810,3810,0
20250228,144700,300568420,3810,3810,3810,3810,0
20250228,144600,300568420,3810,3810,3810,3810,0
20250228,144500,300568420,3810,3800,3810,3800,665
20250228,144400,298040820,3795,3795,3795,3795,0
20250228,144300,298040820,3795,3795,3795,3795,291
20250228,144200,296936475,3795,3795,3795,3795,581
20250228,144100,294731580,3795,3795,3795,3795,0
20250228,144000,294731580,3795,3795,3795,3790,2020
20250228,143900,287075770,3795,3795,3795,3795,22
20250228,143800,286992280,3795,3795,3795,3795,0
20250228,143700,286992280,3795,3795,3795,3795,110
20250228,143600,286574830,3795,3795,3795,3795,1
20250228,143500,286571035,3790,3790,3790,3790,326
20250228,143400,285335495,3795,3795,3795,3795,10
20250228,143300,285297545,3790,3790,3790,3790,0
20250228,143200,285297545,3790,3790,3790,3790,0
20250228,143100,285297545,3790,3790,3790,3790,0
20250228,143000,285297545,3790,3790,3790,3790,0
20250228,142900,285297545,3790,3800,3800,3790,1856
20250228,142800,278258875,3800,3800,3800,3800,0
20250228,142700,278258875,3800,3800,3800,3800,60
20250228,142600,278030875,3830,3830,3830,3830,0
20250228,142500,278030875,3830,3830,3830,3830,0
20250228,142400,278030875,3830,3830,3830,3830,0
20250228,142300,278030875,3830,3830,3830,3830,0
20250228,142200,278030875,3830,3830,3830,3830,26
20250228,142100,277931295,3800,3800,3800,3800,0
20250228,142000,277931295,3800,3800,3800,3800,0
20250228,141900,277931295,3800,3800,3800,3800,0
20250228,141800,277931295,3800,3800,3800,3800,0
20250228,141700,277931295,3800,3800,3800,3800,0
20250228,141600,277931295,3800,3800,3800,3800,0
20250228,141500,277931295,3800,3800,3800,3800,0
20250228,141400,277931295,3800,3800,3800,3800,0
20250228,141300,277931295,3800,3800,3800,3800,447
20250228,141200,276232695,3805,3805,3805,3805,629
20250228,141100,273839350,3805,3805,3805,3805,0
20250228,141000,273839350,3805,3805,3805,3805,2
20250228,140900,273831740,3810,3810,3810,3810,16
20250228,140800,273770780,3810,3810,3810,3810,0
20250228,140700,273770780,3810,3810,3810,3810,0
20250228,140600,273770780,3810,3810,3810,3810,0
20250228,140500,273770780,3810,3810,3810,3810,18
20250228,140400,273702200,3810,3810,3810,3810,0
20250228,140300,273702200,3810,3810,3810,3810,0
20250228,140200,273702200,3810,3810,3810,3810,0
20250228,140100,273702200,3810,3810,3810,3810,5
20250228,140000,273683150,3830,3830,3830,3830,0
20250228,135900,273683150,3830,3825,3830,3825,653
20250228,135800,271184070,3810,3815,3815,3810,373
20250228,135700,269762920,3825,3825,3825,3825,100
20250228,135600,269380420,3825,3825,3825,3825,0
20250228,135500,269380420,3825,3825,3825,3825,0
20250228,135400,269380420,3825,3825,3825,3825,0
20250228,135300,269380420,3825,3825,3825,3825,20
20250228,135200,269303920,3830,3830,3830,3830,0
20250228,135100,269303920,3830,3830,3830,3830,0
20250228,135000,269303920,3830,3830,3830,3830,0
20250228,134900,269303920,3830,3830,3830,3830,0
20250228,134800,269303920,3830,3830,3830,3830,0
20250228,134700,269303920,3830,3830,3830,3830,0
20250228,134600,269303920,3830,3830,3830,3830,0
20250228,134500,269303920,3830,3830,3830,3830,0
20250228,134400,269303920,3830,3830,3830,3830,0
20250228,134300,269303920,3830,3830,3830,3830,0
20250228,134200,269303920,3830,3830,3830,3830,0
20250228,134100,269303920,3830,3830,3830,3830,1
20250228,134000,269300090,3810,3810,3830,3810,43
20250228,133900,269136240,3810,3810,3810,3810,1000
20250228,133800,265326240,3830,3830,3830,3830,0
20250228,133700,265326240,3830,3830,3830,3830,0
20250228,133600,265326240,3830,3830,3830,3830,0
20250228,133500,265326240,3830,3830,3830,3830,0
20250228,133400,265326240,3830,3830,3830,3830,0
20250228,133300,265326240,3830,3830,3830,3830,0
20250228,133200,265326240,3830,3830,3830,3830,0
20250228,133100,265326240,3830,3830,3830,3830,1
20250228,133000,265322410,3810,3810,3810,3810,0
20250228,132900,265322410,3810,3810,3810,3810,0
20250228,132800,265322410,3810,3810,3810,3810,0
20250228,132700,265322410,3810,3810,3810,3810,0
20250228,132600,265322410,3810,3810,3810,3810,0
20250228,132500,265322410,3810,3810,3810,3810,0
20250228,132400,265322410,3810,3810,3810,3810,1000
20250228,132300,261512410,3810,3810,3810,3810,0
20250228,132200,261512410,3810,3810,3810,3810,0
20250228,132100,261512410,3810,3810,3810,3810,0
20250228,132000,261512410,3810,3810,3810,3810,0
20250228,131900,261512410,3810,3810,3810,3810,10
20250228,131800,261474310,3810,3810,3810,3810,379
20250228,131700,260030320,3795,3795,3795,3795,1
20250228,131600,260026525,3805,3805,3805,3805,0
20250228,131500,260026525,3805,3795,3805,3795,2526
20250228,131400,250434335,3790,3795,3795,3790,435
20250228,131300,248783700,3800,3800,3800,3800,0
20250228,131200,248783700,3800,3800,3800,3800,0
20250228,131100,248783700,3800,3800,3800,3800,0
20250228,131000,248783700,3800,3800,3800,3800,0
20250228,130900,248783700,3800,3800,3800,3800,135
20250228,130800,248270700,3800,3800,3800,3800,217
20250228,130700,247446100,3800,3800,3800,3800,0
20250228,130600,247446100,3800,3800,3800,3800,276
20250228,130500,246397300,3800,3800,3800,3800,102
20250228,130400,246009700,3790,3790,3790,3790,0
20250228,130300,246009700,3790,3800,3800,3790,5216
20250228,130200,226193070,3810,3810,3810,3810,0
20250228,130100,226193070,3810,3810,3810,3800,7878
20250228,130000,196247260,3810,3810,3810,3810,0
20250228,125900,196247260,3810,3810,3810,3810,558
20250228,125800,194121280,3840,3840,3840,3840,0
20250228,125700,194121280,3840,3840,3840,3840,0
20250228,125600,194121280,3840,3840,3840,3840,0
20250228,125500,194121280,3840,3840,3840,3840,0
20250228,125400,194121280,3840,3840,3840,3840,4
20250228,125300,194105920,3810,3810,3810,3810,0
20250228,125200,194105920,3810,3810,3810,3810,0
20250228,125100,194105920,3810,3810,3810,3810,0
20250228,125000,194105920,3810,3810,3810,3810,0
20250228,124900,194105920,3810,3810,3810,3810,1
20250228,124800,194102110,3830,3830,3830,3830,0
20250228,124700,194102110,3830,3830,3830,3830,0
20250228,124600,194102110,3830,3830,3830,3830,0
20250228,124500,194102110,3830,3830,3830,3830,10
20250228,124400,194063810,3850,3850,3850,3850,0
20250228,124300,194063810,3850,3860,3860,3810,694
20250228,124200,191419110,3825,3825,3825,3825,87
20250228,124100,191086335,3835,3835,3835,3835,0
20250228,124000,191086335,3835,3835,3835,3835,0
20250228,123900,191086335,3835,3835,3835,3835,0
20250228,123800,191086335,3835,3820,3870,3820,1751
20250228,123700,184362015,3800,3820,3820,3800,771
20250228,123600,181429290,3820,3820,3820,3820,1
20250228,123500,181425470,3810,3805,3820,3805,291
20250228,123400,180316900,3805,3805,3805,3805,0
20250228,123300,180316900,3805,3805,3805,3805,338
20250228,123200,179030810,3820,3820,3820,3820,0
20250228,123100,179030810,3820,3820,3820,3820,1
20250228,123000,179026990,3805,3805,3805,3805,1
20250228,122900,179023185,3805,3805,3805,3800,813
20250228,122800,175929750,3820,3820,3820,3820,1
20250228,122700,175925930,3805,3805,3805,3805,0
20250228,122600,175925930,3805,3805,3805,3805,603
20250228,122500,173631515,3820,3820,3820,3820,0
20250228,122400,173631515,3820,3820,3820,3820,50
20250228,122300,173440515,3820,3820,3820,3820,5
20250228,122200,173421415,3820,3820,3820,3820,0
20250228,122100,173421415,3820,3805,3820,3805,2
20250228,122000,173413790,3820,3820,3820,3820,0
20250228,121900,173413790,3820,3820,3820,3820,0
20250228,121800,173413790,3820,3820,3820,3820,0
20250228,121700,173413790,3820,3820,3820,3820,1
20250228,121600,173409970,3810,3810,3810,3810,0
20250228,121500,173409970,3810,3810,3810,3810,100
20250228,121400,173028970,3810,3810,3810,3810,0
20250228,121300,173028970,3810,3805,3810,3805,12
20250228,121200,172983305,3810,3810,3810,3810,0
20250228,121100,172983305,3810,3810,3810,3810,0
20250228,121000,172983305,3810,3805,3810,3805,2
20250228,120900,172975690,3810,3810,3810,3800,3013
20250228,120800,161505630,3830,3830,3830,3830,1
20250228,120700,161501800,3815,3815,3815,3815,0
20250228,120600,161501800,3815,3815,3815,3815,0
20250228,120500,161501800,3815,3815,3815,3815,100
20250228,120400,161120300,3830,3830,3830,3830,0
20250228,120300,161120300,3830,3825,3830,3825,87
20250228,120200,160787520,3825,3825,3825,3825,1
20250228,120100,160783695,3810,3810,3810,3810,0
20250228,120000,160783695,3810,3815,3815,3810,801
20250228,115900,157731880,3830,3830,3830,3830,0
20250228,115800,157731880,3830,3830,3830,3830,0
20250228,115700,157731880,3830,3830,3830,3830,0
20250228,115600,157731880,3830,3830,3830,3830,0
20250228,115500,157731880,3830,3830,3830,3830,10
20250228,115400,157693580,3830,3830,3830,3830,0
20250228,115300,157693580,3830,3830,3830,3830,0
20250228,115200,157693580,3830,3830,3830,3830,0
20250228,115100,157693580,3830,3830,3830,3830,0
20250228,115000,157693580,3830,3820,3830,3815,526
20250228,114900,155686755,3830,3830,3830,3830,0
20250228,114800,155686755,3830,3830,3830,3830,0
20250228,114700,155686755,3830,3830,3830,3830,1
20250228,114600,155682925,3830,3820,3830,3820,11
20250228,114500,155640895,3830,3830,3830,3830,0
20250228,114400,155640895,3830,3830,3830,3830,0
20250228,114300,155640895,3830,3830,3830,3830,0
20250228,114200,155640895,3830,3830,3830,3830,0
20250228,114100,155640895,3830,3830,3830,3830,0
20250228,114000,155640895,3830,3830,3830,3830,0
20250228,113900,155640895,3830,3830,3830,3830,0
20250228,113800,155640895,3830,3830,3830,3830,0
20250228,113700,155640895,3830,3830,3830,3830,0
20250228,113600,155640895,3830,3830,3830,3830,4
20250228,113500,155625575,3830,3830,3830,3830,0
20250228,113400,155625575,3830,3830,3830,3830,10
20250228,113300,155587275,3830,3830,3830,3830,50
20250228,113200,155395775,3830,3830,3830,3830,0
20250228,113100,155395775,3830,3830,3830,3830,10
20250228,113000,155357475,3830,3830,3830,3830,10
20250228,112900,155319175,3830,3810,3830,3810,582
20250228,112800,153099405,3815,3815,3815,3815,3916
20250228,112700,138159865,3845,3845,3845,3845,5
20250228,112600,138140640,3845,3845,3845,3845,0
20250228,112500,138140640,3845,3845,3845,3845,0
20250228,112400,138140640,3845,3845,3845,3845,13
20250228,112300,138090655,3845,3845,3845,3845,2
20250228,112200,138082965,3845,3845,3845,3845,0
20250228,112100,138082965,3845,3845,3845,3845,10
20250228,112000,138044515,3845,3845,3845,3845,0
20250228,111900,138044515,3845,3845,3845,3845,0
20250228,111800,138044515,3845,3845,3845,3815,111
20250228,111700,137618020,3820,3815,3820,3815,52
20250228,111600,137419630,3845,3815,3845,3815,292
20250228,111500,136305590,3845,3845,3845,3820,598
20250228,111400,134021180,3820,3820,3820,3820,500
20250228,111300,132111180,3845,3845,3845,3845,5
20250228,111200,132091955,3845,3845,3845,3845,1
20250228,111100,132088110,3825,3830,3845,3825,404
20250228,111000,130542775,3845,3845,3845,3845,0
20250228,110900,130542775,3845,3845,3845,3845,1
20250228,110800,130538930,3835,3835,3835,3835,1
20250228,110700,130535095,3845,3845,3845,3845,10
20250228,110600,130496645,3845,3845,3845,3845,0
20250228,110500,130496645,3845,3845,3845,3845,0
20250228,110400,130496645,3845,3845,3845,3845,0
20250228,110300,130496645,3845,3845,3845,3845,0
20250228,110200,130496645,3845,3845,3845,3845,0
20250228,110100,130496645,3845,3845,3845,3845,0
20250228,110000,130496645,3845,3845,3845,3845,0
20250228,105900,130496645,3845,3845,3845,3845,0
20250228,105800,130496645,3845,3845,3845,3845,0
20250228,105700,130496645,3845,3845,3845,3845,0
20250228,105600,130496645,3845,3845,3845,3845,0
20250228,105500,130496645,3845,3845,3845,3845,0
20250228,105400,130496645,3845,3845,3845,3845,0
20250228,105300,130496645,3845,3845,3845,3845,1
20250228,105200,130492800,3830,3830,3830,3825,601
20250228,105100,128192835,3845,3845,3845,3845,0
20250228,105000,128192835,3845,3845,3845,3845,0
20250228,104900,128192835,3845,3845,3845,3845,0
20250228,104800,128192835,3845,3845,3845,3845,0
20250228,104700,128192835,3845,3840,3845,3830,356
20250228,104600,126825985,3840,3840,3840,3840,0
20250228,104500,126825985,3840,3840,3840,3840,0
20250228,104400,126825985,3840,3840,3840,3840,0
20250228,104300,126825985,3840,3840,3840,3840,1
20250228,104200,126822145,3830,3830,3830,3830,0
20250228,104100,126822145,3830,3830,3830,3830,0
20250228,104000,126822145,3830,3830,3830,3830,30
20250228,103900,126707245,3840,3840,3840,3840,0
20250228,103800,126707245,3840,3840,3840,3840,0
20250228,103700,126707245,3840,3840,3840,3840,0
20250228,103600,126707245,3840,3840,3840,3840,1
20250228,103500,126703405,3830,3830,3830,3830,37
20250228,103400,126561695,3840,3840,3840,3840,0
20250228,103300,126561695,3840,3840,3840,3840,0
20250228,103200,126561695,3840,3840,3840,3840,0
20250228,103100,126561695,3840,3840,3840,3840,0
20250228,103000,126561695,3840,3840,3840,3820,262
20250228,102900,125555635,3840,3840,3840,3840,70
20250228,102800,125286835,3840,3840,3840,3840,0
20250228,102700,125286835,3840,3840,3840,3840,0
20250228,102600,125286835,3840,3835,3840,3835,2301
20250228,102500,116462495,3835,3830,3835,3815,57
20250228,102400,116244880,3825,3820,3825,3820,625
20250228,102300,113856250,3805,3850,3870,3800,10064
20250228,102200,75527450,3845,3845,3845,3810,5284
20250228,102100,55306925,3885,3885,3885,3885,1
20250228,102000,55303040,3885,3860,3885,3850,803
20250228,101900,52209095,3885,3885,3885,3885,0
20250228,101800,52209095,3885,3885,3885,3885,2
20250228,101700,52201325,3885,3885,3885,3885,1
20250228,101600,52197440,3860,3860,3860,3860,240
20250228,101500,51271040,3885,3885,3885,3885,0
20250228,101400,51271040,3885,3885,3885,3885,0
20250228,101300,51271040,3885,3885,3885,3885,0
20250228,101200,51271040,3885,3885,3885,3885,0
20250228,101100,51271040,3885,3885,3885,3885,0
20250228,101000,51271040,3885,3885,3885,3885,29
20250228,100900,51158375,3890,3890,3890,3890,4
20250228,100800,51142815,3870,3865,3870,3865,164
20250228,100700,50508705,3865,3865,3865,3865,130
20250228,100600,50006255,3865,3875,3875,3865,32
20250228,100500,49882445,3875,3870,3875,3870,30
20250228,100400,49766295,3870,3870,3870,3870,10
20250228,100300,49727595,3865,3860,3895,3860,64
20250228,100200,49480230,3890,3890,3890,3890,0
20250228,100100,49480230,3890,3890,3890,3890,0
20250228,100000,49480230,3890,3890,3890,3890,1
20250228,095900,49476340,3855,3890,3890,3855,9
20250228,095800,49441610,3855,3855,3855,3855,12
20250228,095700,49395350,3895,3895,3895,3895,0
20250228,095600,49395350,3895,3860,3895,3860,366
20250228,095500,47982555,3900,3865,3900,3865,2
20250228,095400,47974790,3900,3890,3900,3890,43
20250228,095300,47807490,3860,3860,3895,3855,380
20250228,095200,46334720,3900,3885,3900,3845,887
20250228,095100,42906185,3885,3845,3885,3845,600
20250228,095000,40595125,3845,3845,3845,3845,0
20250228,094900,40595125,3845,3840,3845,3840,7
20250228,094800,40568235,3840,3840,3840,3840,4
20250228,094700,40552875,3835,3850,3850,3835,16
20250228,094600,40491435,3830,3845,3845,3830,1840
20250228,094500,33430620,3850,3850,3850,3850,30
20250228,094400,33315120,3855,3855,3855,3855,0
20250228,094300,33315120,3855,3855,3855,3855,0
20250228,094200,33315120,3855,3870,3870,3855,2962
20250228,094100,21877080,3885,3885,3885,3885,93
20250228,094000,21515775,3885,3885,3885,3885,2
20250228,093900,21508005,3880,3880,3880,3880,20
20250228,093800,21430405,3880,3880,3880,3880,0
20250228,093700,21430405,3880,3880,3880,3880,1
20250228,093600,21426525,3870,3870,3870,3870,50
20250228,093500,21233025,3885,3885,3885,3885,0
20250228,093400,21233025,3885,3885,3885,3885,1
20250228,093300,21229140,3870,3870,3870,3870,647
20250228,093200,18725250,3900,3900,3900,3900,0
20250228,093100,18725250,3900,3900,3900,3900,0
20250228,093000,18725250,3900,3875,3900,3870,11
20250228,092900,18682640,3900,3900,3900,3900,1
20250228,092800,18678740,3900,3895,3900,3895,30
20250228,092700,18561885,3895,3890,3895,3890,2
20250228,092600,18554100,3865,3880,3880,3865,425
20250228,092500,16907905,3885,3880,3885,3880,29
20250228,092400,16795375,3895,3885,3895,3880,34
20250228,092300,16663430,3890,3890,3890,3890,0
20250228,092200,16663430,3890,3890,3890,3890,1
20250228,092100,16659540,3895,3895,3895,3895,1
20250228,092000,16655645,3890,3890,3890,3890,1
20250228,091900,16651755,3900,3900,3900,3900,0
20250228,091800,16651755,3900,3900,3900,3900,0
20250228,091700,16651755,3900,3900,3900,3900,10
20250228,091600,16612755,3905,3875,3905,3875,12
20250228,091500,16566225,3905,3905,3905,3905,0
20250228,091400,16566225,3905,3905,3905,3905,1
20250228,091300,16562320,3875,3900,3900,3875,721
20250228,091200,13768320,3900,3885,3900,3885,217
20250228,091100,12923190,3860,3895,3895,3860,1317
20250228,091000,7833920,3905,3905,3905,3905,11
20250228,090900,7790965,3930,3930,3930,3930,0
20250228,090800,7790965,3930,3930,3930,3930,1
20250228,090700,7787035,3935,3935,3935,3935,0
20250228,090600,7787035,3935,3935,3935,3935,68
20250228,090500,7519455,3930,3920,3940,3870,406
20250228,090400,5940755,3920,3920,3920,3920,0
20250228,090300,5940755,3920,3920,3920,3920,0
20250228,090200,5940755,3920,3920,3920,3920,799
20250228,090100,2808675,3895,3905,3905,3895,2
20250228,090000,2800875,3920,3890,3920,3890,719