KissMeData/134060/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202600,9793410,4225,4225,4225,4225,235
20250228,202500,9793410,4225,4225,4225,4225,0
20250228,202400,9793410,4225,4225,4225,4225,0
20250228,202300,9793410,4225,4225,4225,4225,0
20250228,202200,9793410,4225,4225,4225,4225,0
20250228,202100,9793410,4225,4225,4225,4225,0
20250228,202000,9793410,4225,4225,4225,4225,0
20250228,201900,9793410,4225,4225,4225,4225,0
20250228,201800,9793410,4225,4225,4225,4225,0
20250228,201700,9793410,4225,4225,4225,4225,0
20250228,201600,9793410,4225,4225,4225,4225,0
20250228,201500,9793410,4225,4225,4225,4225,0
20250228,201400,9793410,4225,4225,4225,4225,0
20250228,201300,9793410,4225,4225,4225,4225,0
20250228,201200,9793410,4225,4225,4225,4225,0
20250228,201100,9793410,4225,4225,4225,4225,0
20250228,201000,9793410,4225,4225,4225,4225,0
20250228,200900,9793410,4225,4225,4225,4225,0
20250228,200800,9793410,4225,4225,4225,4225,0
20250228,200700,9793410,4225,4225,4225,4225,0
20250228,200600,9793410,4225,4225,4225,4225,0
20250228,200500,9793410,4225,4225,4225,4225,0
20250228,200400,9793410,4225,4225,4225,4225,0
20250228,200300,9793410,4225,4225,4225,4225,0
20250228,200200,9793410,4225,4225,4225,4225,0
20250228,200100,9793410,4225,4225,4225,4225,0
20250228,200000,9793410,4225,4225,4225,4225,0
20250228,195900,9793410,4225,4225,4225,4225,0
20250228,195800,9793410,4225,4225,4225,4225,0
20250228,195700,9793410,4225,4225,4225,4225,0
20250228,195600,9793410,4225,4225,4225,4225,235
20250228,195500,9793410,4225,4225,4225,4225,0
20250228,195400,9793410,4225,4225,4225,4225,0
20250228,195300,9793410,4225,4225,4225,4225,0
20250228,195200,9793410,4225,4225,4225,4225,0
20250228,195100,9793410,4225,4225,4225,4225,0
20250228,195000,9793410,4225,4225,4225,4225,0
20250228,194900,9793410,4225,4225,4225,4225,0
20250228,194800,9793410,4225,4225,4225,4225,0
20250228,194700,9793410,4225,4225,4225,4225,0
20250228,194600,9793410,4225,4225,4225,4225,0
20250228,194500,9793410,4225,4225,4225,4225,0
20250228,194400,9793410,4225,4225,4225,4225,0
20250228,194300,9793410,4225,4225,4225,4225,0
20250228,194200,9793410,4225,4225,4225,4225,0
20250228,194100,9793410,4225,4225,4225,4225,0
20250228,194000,9793410,4225,4225,4225,4225,0
20250228,193900,9793410,4225,4225,4225,4225,0
20250228,193800,9793410,4225,4225,4225,4225,0
20250228,193700,9793410,4225,4225,4225,4225,0
20250228,193600,9793410,4225,4225,4225,4225,0
20250228,193500,9793410,4225,4225,4225,4225,0
20250228,193400,9793410,4225,4225,4225,4225,0
20250228,193300,9793410,4225,4225,4225,4225,0
20250228,193200,9793410,4225,4225,4225,4225,0
20250228,193100,9793410,4225,4225,4225,4225,0
20250228,193000,9793410,4225,4225,4225,4225,0
20250228,192900,9793410,4225,4225,4225,4225,0
20250228,192800,9793410,4225,4225,4225,4225,0
20250228,192700,9793410,4225,4225,4225,4225,0
20250228,192600,9793410,4225,4225,4225,4225,235
20250228,192500,9793410,4225,4225,4225,4225,0
20250228,192400,9793410,4225,4225,4225,4225,0
20250228,192300,9793410,4225,4225,4225,4225,0
20250228,192200,9793410,4225,4225,4225,4225,0
20250228,192100,9793410,4225,4225,4225,4225,0
20250228,192000,9793410,4225,4225,4225,4225,0
20250228,191900,9793410,4225,4225,4225,4225,0
20250228,191800,9793410,4225,4225,4225,4225,0
20250228,191700,9793410,4225,4225,4225,4225,0
20250228,191600,9793410,4225,4225,4225,4225,0
20250228,191500,9793410,4225,4225,4225,4225,0
20250228,191400,9793410,4225,4225,4225,4225,0
20250228,191300,9793410,4225,4225,4225,4225,0
20250228,191200,9793410,4225,4225,4225,4225,0
20250228,191100,9793410,4225,4225,4225,4225,0
20250228,191000,9793410,4225,4225,4225,4225,0
20250228,190900,9793410,4225,4225,4225,4225,0
20250228,190800,9793410,4225,4225,4225,4225,0
20250228,190700,9793410,4225,4225,4225,4225,0
20250228,190600,9793410,4225,4225,4225,4225,0
20250228,190500,9793410,4225,4225,4225,4225,0
20250228,190400,9793410,4225,4225,4225,4225,0
20250228,190300,9793410,4225,4225,4225,4225,0
20250228,190200,9793410,4225,4225,4225,4225,0
20250228,190100,9793410,4225,4225,4225,4225,0
20250228,190000,9793410,4225,4225,4225,4225,0
20250228,185900,9793410,4225,4225,4225,4225,0
20250228,185800,9793410,4225,4225,4225,4225,0
20250228,185700,9793410,4225,4225,4225,4225,0
20250228,185600,9793410,4225,4225,4225,4225,235
20250228,185500,9793410,4225,4225,4225,4225,0
20250228,185400,9793410,4225,4225,4225,4225,0
20250228,185300,9793410,4225,4225,4225,4225,0
20250228,185200,9793410,4225,4225,4225,4225,0
20250228,185100,9793410,4225,4225,4225,4225,0
20250228,185000,9793410,4225,4225,4225,4225,0
20250228,184900,9793410,4225,4225,4225,4225,0
20250228,184800,9793410,4225,4225,4225,4225,0
20250228,184700,9793410,4225,4225,4225,4225,0
20250228,184600,9793410,4225,4225,4225,4225,0
20250228,184500,9793410,4225,4225,4225,4225,0
20250228,184400,9793410,4225,4225,4225,4225,0
20250228,184300,9793410,4225,4225,4225,4225,0
20250228,184200,9793410,4225,4225,4225,4225,0
20250228,184100,9793410,4225,4225,4225,4225,0
20250228,184000,9793410,4225,4225,4225,4225,0
20250228,183900,9793410,4225,4225,4225,4225,0
20250228,183800,9793410,4225,4225,4225,4225,0
20250228,183700,9793410,4225,4225,4225,4225,0
20250228,183600,9793410,4225,4225,4225,4225,0
20250228,183500,9793410,4225,4225,4225,4225,0
20250228,183400,9793410,4225,4225,4225,4225,0
20250228,183300,9793410,4225,4225,4225,4225,0
20250228,183200,9793410,4225,4225,4225,4225,0
20250228,183100,9793410,4225,4225,4225,4225,0
20250228,183000,9793410,4225,4225,4225,4225,0
20250228,182900,9793410,4225,4225,4225,4225,0
20250228,182800,9793410,4225,4225,4225,4225,0
20250228,182700,9793410,4225,4225,4225,4225,0
20250228,182600,9793410,4225,4225,4225,4225,235
20250228,182500,9793410,4225,4225,4225,4225,0
20250228,182400,9793410,4225,4225,4225,4225,0
20250228,182300,9793410,4225,4225,4225,4225,0
20250228,182200,9793410,4225,4225,4225,4225,0
20250228,182100,9793410,4225,4225,4225,4225,0
20250228,182000,9793410,4225,4225,4225,4225,0
20250228,181900,9793410,4225,4225,4225,4225,0
20250228,181800,9793410,4225,4225,4225,4225,0
20250228,181700,9793410,4225,4225,4225,4225,0
20250228,181600,9793410,4225,4225,4225,4225,0
20250228,181500,9793410,4225,4225,4225,4225,0
20250228,181400,9793410,4225,4225,4225,4225,0
20250228,181300,9793410,4225,4225,4225,4225,0
20250228,181200,9793410,4225,4225,4225,4225,0
20250228,181100,9793410,4225,4225,4225,4225,0
20250228,181000,9793410,4225,4225,4225,4225,0
20250228,180900,9793410,4225,4225,4225,4225,0
20250228,180800,9793410,4225,4225,4225,4225,0
20250228,180700,9793410,4225,4225,4225,4225,0
20250228,180600,9793410,4225,4225,4225,4225,0
20250228,180500,9793410,4225,4225,4225,4225,0
20250228,180400,9793410,4225,4225,4225,4225,0
20250228,180300,9793410,4225,4225,4225,4225,0
20250228,180200,9793410,4225,4225,4225,4225,0
20250228,180100,9793410,4225,4225,4225,4225,0
20250228,180000,9793410,4225,4225,4225,4225,0
20250228,175900,9793410,4225,4225,4225,4225,0
20250228,175800,9793410,4225,4225,4225,4225,0
20250228,175700,9793410,4225,4225,4225,4225,0
20250228,175600,9793410,4225,4225,4225,4225,235
20250228,175500,9793410,4225,4225,4225,4225,0
20250228,175400,9793410,4225,4225,4225,4225,0
20250228,175300,9793410,4225,4225,4225,4225,0
20250228,175200,9793410,4225,4225,4225,4225,0
20250228,175100,9793410,4225,4225,4225,4225,0
20250228,175000,9793410,4225,4225,4225,4225,0
20250228,174900,9793410,4225,4225,4225,4225,0
20250228,174800,9793410,4225,4225,4225,4225,0
20250228,174700,9793410,4225,4225,4225,4225,0
20250228,174600,9793410,4225,4225,4225,4225,0
20250228,174500,9793410,4225,4225,4225,4225,0
20250228,174400,9793410,4225,4225,4225,4225,0
20250228,174300,9793410,4225,4225,4225,4225,0
20250228,174200,9793410,4225,4225,4225,4225,0
20250228,174100,9793410,4225,4225,4225,4225,0
20250228,174000,9793410,4225,4225,4225,4225,0
20250228,173900,9793410,4225,4225,4225,4225,0
20250228,173800,9793410,4225,4225,4225,4225,0
20250228,173700,9793410,4225,4225,4225,4225,0
20250228,173600,9793410,4225,4225,4225,4225,0
20250228,173500,9793410,4225,4225,4225,4225,0
20250228,173400,9793410,4225,4225,4225,4225,0
20250228,173300,9793410,4225,4225,4225,4225,0
20250228,173200,9793410,4225,4225,4225,4225,0
20250228,173100,9793410,4225,4225,4225,4225,0
20250228,173000,9793410,4225,4225,4225,4225,0
20250228,172900,9793410,4225,4225,4225,4225,0
20250228,172800,9793410,4225,4225,4225,4225,0
20250228,172700,9793410,4225,4225,4225,4225,0
20250228,172600,9793410,4225,4225,4225,4225,235
20250228,172500,9793410,4225,4225,4225,4225,0
20250228,172400,9793410,4225,4225,4225,4225,0
20250228,172300,9793410,4225,4225,4225,4225,0
20250228,172200,9793410,4225,4225,4225,4225,0
20250228,172100,9793410,4225,4225,4225,4225,0
20250228,172000,9793410,4225,4225,4225,4225,0
20250228,171900,9793410,4225,4225,4225,4225,0
20250228,171800,9793410,4225,4225,4225,4225,0
20250228,171700,9793410,4225,4225,4225,4225,0
20250228,171600,9793410,4225,4225,4225,4225,0
20250228,171500,9793410,4225,4225,4225,4225,0
20250228,171400,9793410,4225,4225,4225,4225,0
20250228,171300,9793410,4225,4225,4225,4225,0
20250228,171200,9793410,4225,4225,4225,4225,0
20250228,171100,9793410,4225,4225,4225,4225,0
20250228,171000,9793410,4225,4225,4225,4225,0
20250228,170900,9793410,4225,4225,4225,4225,0
20250228,170800,9793410,4225,4225,4225,4225,0
20250228,170700,9793410,4225,4225,4225,4225,0
20250228,170600,9793410,4225,4225,4225,4225,0
20250228,170500,9793410,4225,4225,4225,4225,0
20250228,170400,9793410,4225,4225,4225,4225,0
20250228,170300,9793410,4225,4225,4225,4225,0
20250228,170200,9793410,4225,4225,4225,4225,0
20250228,170100,9793410,4225,4225,4225,4225,0
20250228,170000,9793410,4225,4225,4225,4225,0
20250228,165900,9793410,4225,4225,4225,4225,0
20250228,165800,9793410,4225,4225,4225,4225,0
20250228,165700,9793410,4225,4225,4225,4225,0
20250228,165600,9793410,4225,4225,4225,4225,235
20250228,165500,9793410,4225,4225,4225,4225,0
20250228,165400,9793410,4225,4225,4225,4225,0
20250228,165300,9793410,4225,4225,4225,4225,0
20250228,165200,9793410,4225,4225,4225,4225,0
20250228,165100,9793410,4225,4225,4225,4225,0
20250228,165000,9793410,4225,4225,4225,4225,0
20250228,164900,9793410,4225,4225,4225,4225,0
20250228,164800,9793410,4225,4225,4225,4225,0
20250228,164700,9793410,4225,4225,4225,4225,0
20250228,164600,9793410,4225,4225,4225,4225,0
20250228,164500,9793410,4225,4225,4225,4225,0
20250228,164400,9793410,4225,4225,4225,4225,0
20250228,164300,9793410,4225,4225,4225,4225,0
20250228,164200,9793410,4225,4225,4225,4225,0
20250228,164100,9793410,4225,4225,4225,4225,0
20250228,164000,9793410,4225,4225,4225,4225,0
20250228,163900,9793410,4225,4225,4225,4225,0
20250228,163800,9793410,4225,4225,4225,4225,0
20250228,163700,9793410,4225,4225,4225,4225,0
20250228,163600,9793410,4225,4225,4225,4225,0
20250228,163500,9793410,4225,4225,4225,4225,0
20250228,163400,9793410,4225,4225,4225,4225,0
20250228,163300,9793410,4225,4225,4225,4225,0
20250228,163200,9793410,4225,4225,4225,4225,0
20250228,163100,9793410,4225,4225,4225,4225,0
20250228,163000,9793410,4225,4225,4225,4225,0
20250228,162900,9793410,4225,4225,4225,4225,0
20250228,162800,9793410,4225,4225,4225,4225,0
20250228,162700,9793410,4225,4225,4225,4225,0
20250228,162600,9793410,4225,4225,4225,4225,235
20250228,162500,9793410,4225,4225,4225,4225,0
20250228,162400,9793410,4225,4225,4225,4225,0
20250228,162300,9793410,4225,4225,4225,4225,0
20250228,162200,9793410,4225,4225,4225,4225,0
20250228,162100,9793410,4225,4225,4225,4225,0
20250228,162000,9793410,4225,4225,4225,4225,0
20250228,161900,9793410,4225,4225,4225,4225,0
20250228,161800,9793410,4225,4225,4225,4225,0
20250228,161700,9793410,4225,4225,4225,4225,0
20250228,161600,9793410,4225,4225,4225,4225,0
20250228,161500,9793410,4225,4225,4225,4225,0
20250228,161400,9793410,4225,4225,4225,4225,0
20250228,161300,9793410,4225,4225,4225,4225,0
20250228,161200,9793410,4225,4225,4225,4225,0
20250228,161100,9793410,4225,4225,4225,4225,0
20250228,161000,9793410,4225,4225,4225,4225,0
20250228,160900,9793410,4225,4225,4225,4225,0
20250228,160800,9793410,4225,4225,4225,4225,0
20250228,160700,9793410,4225,4225,4225,4225,0
20250228,160600,9793410,4225,4225,4225,4225,0
20250228,160500,9793410,4225,4225,4225,4225,0
20250228,160400,9793410,4225,4225,4225,4225,0
20250228,160300,9793410,4225,4225,4225,4225,0
20250228,160200,9793410,4225,4225,4225,4225,0
20250228,160100,9793410,4225,4225,4225,4225,0
20250228,160000,9793410,4225,4225,4225,4225,0
20250228,155900,9793410,4225,4225,4225,4225,0
20250228,155800,9793410,4225,4225,4225,4225,0
20250228,155700,9793410,4225,4225,4225,4225,0
20250228,155600,9793410,4225,4225,4225,4225,235
20250228,155500,9793410,4225,4225,4225,4225,0
20250228,155400,9793410,4225,4225,4225,4225,0
20250228,155300,9793410,4225,4225,4225,4225,0
20250228,155200,9793410,4225,4225,4225,4225,0
20250228,155100,9793410,4225,4225,4225,4225,0
20250228,155000,9793410,4225,4225,4225,4225,0
20250228,154900,9793410,4225,4225,4225,4225,0
20250228,154800,9793410,4225,4225,4225,4225,0
20250228,154700,9793410,4225,4225,4225,4225,0
20250228,154600,9793410,4225,4225,4225,4225,0
20250228,154500,9793410,4225,4225,4225,4225,0
20250228,154400,9793410,4225,4225,4225,4225,0
20250228,154300,9793410,4225,4225,4225,4225,0
20250228,154200,9793410,4225,4225,4225,4225,0
20250228,154100,9793410,4225,4225,4225,4225,0
20250228,154000,9793410,4225,4225,4225,4225,0
20250228,153900,9793410,4225,4225,4225,4225,0
20250228,153800,9793410,4225,4225,4225,4225,0
20250228,153700,9793410,4225,4225,4225,4225,0
20250228,153600,9793410,4225,4225,4225,4225,0
20250228,153500,9793410,4225,4225,4225,4225,0
20250228,153400,9793410,4225,4225,4225,4225,0
20250228,153300,9793410,4225,4225,4225,4225,0
20250228,153200,9793410,4225,4225,4225,4225,0
20250228,153100,9793410,4225,4225,4225,4225,0
20250228,153000,9793410,4225,4225,4225,4225,235
20250228,152900,8800535,4225,4225,4225,4225,0
20250228,152800,8800535,4225,4225,4225,4225,0
20250228,152700,8800535,4225,4225,4225,4225,0
20250228,152600,8800535,4225,4225,4225,4225,0
20250228,152500,8800535,4225,4225,4225,4225,0
20250228,152400,8800535,4225,4225,4225,4225,0
20250228,152300,8800535,4225,4225,4225,4225,0
20250228,152200,8800535,4225,4225,4225,4225,0
20250228,152100,8800535,4225,4225,4225,4225,0
20250228,152000,8800535,4225,4225,4225,4225,0
20250228,151900,8800535,4225,4225,4225,4225,0
20250228,151800,8800535,4225,4225,4225,4225,0
20250228,151700,8800535,4225,4225,4225,4225,0
20250228,151600,8800535,4225,4225,4225,4225,0
20250228,151500,8800535,4225,4255,4255,4225,27
20250228,151400,8685985,4255,4255,4255,4255,0
20250228,151300,8685985,4255,4255,4255,4255,0
20250228,151200,8685985,4255,4255,4255,4255,0
20250228,151100,8685985,4255,4255,4255,4255,0
20250228,151000,8685985,4255,4255,4255,4255,1
20250228,150900,8681730,4255,4255,4255,4255,1
20250228,150800,8677475,4255,4255,4255,4255,6
20250228,150700,8651945,4255,4255,4255,4255,1
20250228,150600,8647690,4255,4255,4255,4255,1
20250228,150500,8643435,4255,4255,4255,4255,1
20250228,150400,8639180,4255,4255,4255,4255,1
20250228,150300,8634925,4255,4255,4255,4255,1
20250228,150200,8630670,4255,4255,4255,4255,1
20250228,150100,8626415,4255,4255,4255,4255,1
20250228,150000,8622160,4255,4230,4255,4225,26
20250228,145900,8512210,4255,4255,4255,4255,1
20250228,145800,8507955,4255,4255,4255,4255,1
20250228,145700,8503700,4255,4255,4255,4255,1
20250228,145600,8499445,4255,4255,4255,4255,1
20250228,145500,8495190,4255,4255,4255,4255,1
20250228,145400,8490935,4255,4255,4255,4255,1
20250228,145300,8486680,4255,4255,4255,4255,1
20250228,145200,8482425,4255,4255,4255,4255,1
20250228,145100,8478170,4255,4255,4255,4255,52
20250228,145000,8256910,4250,4250,4250,4250,1
20250228,144900,8252660,4250,4250,4250,4250,16
20250228,144800,8184660,4250,4250,4250,4250,1
20250228,144700,8180410,4250,4250,4250,4250,1
20250228,144600,8176160,4250,4250,4250,4250,1
20250228,144500,8171910,4250,4250,4250,4250,1
20250228,144400,8167660,4250,4250,4250,4250,1
20250228,144300,8163410,4250,4250,4250,4250,1
20250228,144200,8159160,4250,4250,4250,4250,1
20250228,144100,8154910,4250,4250,4250,4250,1
20250228,144000,8150660,4250,4250,4250,4250,1
20250228,143900,8146410,4250,4250,4250,4250,1
20250228,143800,8142160,4255,4225,4255,4225,5
20250228,143700,8121005,4225,4255,4255,4225,58
20250228,143600,7875925,4255,4255,4255,4255,1
20250228,143500,7871670,4255,4255,4255,4255,1
20250228,143400,7867415,4260,4260,4260,4260,1
20250228,143300,7863155,4260,4260,4260,4260,1
20250228,143200,7858895,4260,4260,4260,4260,1
20250228,143100,7854635,4260,4260,4260,4260,1
20250228,143000,7850375,4260,4260,4260,4220,23
20250228,142900,7753235,4260,4260,4260,4260,1
20250228,142800,7748975,4260,4260,4260,4260,1
20250228,142700,7744715,4260,4255,4260,4255,2
20250228,142600,7736200,4255,4255,4255,4255,1
20250228,142500,7731945,4255,4255,4255,4255,1
20250228,142400,7727690,4255,4255,4255,4255,1
20250228,142300,7723435,4255,4255,4255,4255,1
20250228,142200,7719180,4255,4255,4255,4255,2
20250228,142100,7710670,4255,4255,4255,4255,2
20250228,142000,7702160,4255,4255,4255,4255,2
20250228,141900,7693650,4255,4255,4255,4255,2
20250228,141800,7685140,4255,4255,4255,4255,2
20250228,141700,7676630,4255,4255,4255,4255,2
20250228,141600,7668120,4255,4255,4255,4255,2
20250228,141500,7659610,4255,4255,4255,4255,2
20250228,141400,7651100,4255,4255,4255,4255,2
20250228,141300,7642590,4255,4255,4255,4255,2
20250228,141200,7634080,4255,4255,4255,4255,2
20250228,141100,7625570,4255,4255,4255,4255,2
20250228,141000,7617060,4255,4255,4255,4255,2
20250228,140900,7608550,4255,4255,4255,4255,2
20250228,140800,7600040,4255,4255,4255,4255,4
20250228,140700,7583020,4255,4250,4255,4250,3
20250228,140600,7570265,4255,4255,4255,4255,2
20250228,140500,7561755,4255,4255,4255,4255,2
20250228,140400,7553245,4255,4255,4255,4255,2
20250228,140300,7544735,4215,4260,4260,4215,37
20250228,140200,7388690,4260,4260,4260,4260,2
20250228,140100,7380170,4260,4260,4260,4260,2
20250228,140000,7371650,4260,4260,4260,4260,2
20250228,135900,7363130,4260,4260,4260,4260,2
20250228,135800,7354610,4260,4260,4260,4260,2
20250228,135700,7346090,4260,4260,4260,4260,2
20250228,135600,7337570,4260,4260,4260,4260,2
20250228,135500,7329050,4260,4260,4260,4260,2
20250228,135400,7320530,4260,4260,4260,4260,2
20250228,135300,7312010,4260,4260,4260,4260,2
20250228,135200,7303490,4260,4260,4260,4260,2
20250228,135100,7294970,4260,4260,4260,4260,2
20250228,135000,7286450,4255,4255,4255,4255,2
20250228,134900,7277940,4255,4255,4255,4255,2
20250228,134800,7269430,4255,4255,4255,4255,2
20250228,134700,7260920,4255,4255,4255,4255,4
20250228,134600,7243900,4255,4255,4255,4255,2
20250228,134500,7235390,4255,4255,4255,4255,2
20250228,134400,7226880,4255,4255,4255,4255,2
20250228,134300,7218370,4255,4255,4255,4255,2
20250228,134200,7209860,4255,4255,4255,4255,2
20250228,134100,7201350,4255,4255,4255,4255,2
20250228,134000,7192840,4255,4255,4255,4255,2
20250228,133900,7184330,4255,4255,4255,4255,2
20250228,133800,7175820,4255,4255,4255,4255,2
20250228,133700,7167310,4255,4255,4255,4255,2
20250228,133600,7158800,4255,4255,4255,4255,2
20250228,133500,7150290,4255,4255,4255,4255,2
20250228,133400,7141780,4255,4255,4255,4255,2
20250228,133300,7133270,4255,4255,4255,4255,2
20250228,133200,7124760,4255,4255,4255,4255,2
20250228,133100,7116250,4255,4255,4255,4255,2
20250228,133000,7107740,4255,4255,4255,4255,2
20250228,132900,7099230,4255,4255,4255,4255,2
20250228,132800,7090720,4255,4255,4255,4255,2
20250228,132700,7082210,4255,4255,4255,4255,2
20250228,132600,7073700,4260,4260,4260,4260,4
20250228,132500,7056660,4260,4260,4260,4260,2
20250228,132400,7048140,4260,4260,4260,4260,2
20250228,132300,7039620,4260,4260,4260,4260,2
20250228,132200,7031100,4260,4260,4260,4260,2
20250228,132100,7022580,4260,4260,4260,4260,2
20250228,132000,7014060,4260,4260,4260,4260,2
20250228,131900,7005540,4260,4260,4260,4260,2
20250228,131800,6997020,4260,4260,4260,4260,2
20250228,131700,6988500,4260,4260,4260,4260,2
20250228,131600,6979980,4260,4260,4260,4260,2
20250228,131500,6971460,4260,4260,4260,4260,2
20250228,131400,6962940,4260,4260,4260,4260,2
20250228,131300,6954420,4255,4255,4255,4255,2
20250228,131200,6945910,4255,4255,4255,4255,2
20250228,131100,6937400,4255,4255,4255,4255,2
20250228,131000,6928890,4255,4255,4255,4255,2
20250228,130900,6920380,4255,4255,4255,4255,2
20250228,130800,6911870,4255,4255,4255,4255,2
20250228,130700,6903360,4255,4255,4255,4255,2
20250228,130600,6894850,4255,4215,4255,4215,3
20250228,130500,6882125,4260,4260,4260,4260,5
20250228,130400,6860825,4260,4260,4260,4260,2
20250228,130300,6852305,4260,4260,4260,4260,2
20250228,130200,6843785,4260,4260,4260,4260,2
20250228,130100,6835265,4260,4260,4260,4260,2
20250228,130000,6826745,4260,4260,4260,4260,2
20250228,125900,6818225,4255,4255,4255,4255,2
20250228,125800,6809715,4255,4255,4255,4255,2
20250228,125700,6801205,4250,4250,4250,4250,2
20250228,125600,6792705,4250,4250,4250,4250,2
20250228,125500,6784205,4215,4250,4250,4215,4
20250228,125400,6767240,4245,4245,4245,4245,2
20250228,125300,6758750,4240,4240,4240,4240,2
20250228,125200,6750270,4240,4245,4245,4210,6
20250228,125100,6724845,4215,4245,4245,4215,7
20250228,125000,6695205,4245,4245,4245,4245,2
20250228,124900,6686715,4250,4250,4250,4250,2
20250228,124800,6678215,4255,4255,4255,4215,5
20250228,124700,6656980,4255,4255,4255,4215,4
20250228,124600,6640000,4260,4250,4265,4215,9
20250228,124500,6601705,4250,4255,4255,4215,4
20250228,124400,6584735,4255,4270,4270,4215,8
20250228,124300,6550710,4255,4265,4270,4255,4
20250228,124200,6533655,4255,4255,4255,4255,1
20250228,124100,6529400,4215,4345,4345,4215,32
20250228,124000,6393600,4345,4345,4345,4345,2
20250228,123900,6384910,4345,4345,4345,4345,2
20250228,123800,6376220,4345,4345,4345,4345,2
20250228,123700,6367530,4345,4345,4345,4345,2
20250228,123600,6358840,4345,4345,4345,4345,2
20250228,123500,6350150,4305,4345,4345,4305,6
20250228,123400,6324160,4345,4345,4345,4345,2
20250228,123300,6315470,4345,4345,4345,4345,2
20250228,123200,6306780,4345,4345,4345,4345,2
20250228,123100,6298090,4345,4345,4345,4345,2
20250228,123000,6289400,4315,4345,4345,4315,4
20250228,122900,6272050,4315,4325,4345,4315,7
20250228,122800,6241705,4345,4345,4345,4345,3
20250228,122700,6228670,4335,4360,4360,4335,8
20250228,122600,6193915,4360,4360,4360,4360,2
20250228,122500,6185195,4360,4360,4360,4360,2
20250228,122400,6176475,4360,4360,4360,4360,2
20250228,122300,6167755,4355,4360,4360,4355,4
20250228,122200,6150325,4360,4365,4365,4360,37
20250228,122100,5988995,4365,4365,4365,4365,2
20250228,122000,5980265,4360,4360,4365,4360,4
20250228,121900,5962815,4365,4365,4365,4365,2
20250228,121800,5954085,4365,4365,4365,4365,2
20250228,121700,5945355,4360,4360,4360,4360,1
20250228,121600,5940995,4355,4365,4365,4355,4
20250228,121500,5923545,4365,4365,4365,4365,2
20250228,121400,5914815,4365,4375,4375,4365,4
20250228,121300,5897335,4365,4365,4365,4365,1
20250228,121200,5892970,4355,4355,4355,4355,1
20250228,121100,5888615,4345,4345,4345,4345,1
20250228,121000,5884270,4335,4335,4335,4335,1
20250228,120900,5879935,4325,4325,4325,4325,1
20250228,120800,5875610,4315,4315,4315,4315,1
20250228,120700,5871295,4305,4305,4305,4305,1
20250228,120600,5866990,4295,4295,4295,4295,1
20250228,120500,5862695,4285,4285,4285,4285,1
20250228,120400,5858410,4275,4275,4275,4275,1
20250228,120300,5854135,4265,4265,4265,4265,1
20250228,120200,5849870,4255,4250,4255,4250,13
20250228,120100,5794615,4250,4250,4250,4250,2
20250228,120000,5786115,4250,4250,4250,4250,2
20250228,115900,5777615,4210,4210,4210,4210,0
20250228,115800,5777615,4210,4210,4210,4210,0
20250228,115700,5777615,4210,4210,4210,4210,1
20250228,115600,5773405,4215,4215,4215,4215,0
20250228,115500,5773405,4215,4215,4215,4215,0
20250228,115400,5773405,4215,4215,4215,4215,0
20250228,115300,5773405,4215,4215,4215,4215,0
20250228,115200,5773405,4215,4215,4215,4215,0
20250228,115100,5773405,4215,4215,4215,4215,0
20250228,115000,5773405,4215,4215,4215,4215,0
20250228,114900,5773405,4215,4215,4215,4215,0
20250228,114800,5773405,4215,4215,4215,4215,0
20250228,114700,5773405,4215,4215,4215,4215,0
20250228,114600,5773405,4215,4215,4215,4215,0
20250228,114500,5773405,4215,4215,4215,4215,0
20250228,114400,5773405,4215,4215,4215,4215,0
20250228,114300,5773405,4215,4215,4215,4215,0
20250228,114200,5773405,4215,4215,4215,4215,0
20250228,114100,5773405,4215,4215,4215,4215,0
20250228,114000,5773405,4215,4215,4215,4215,0
20250228,113900,5773405,4215,4215,4215,4215,0
20250228,113800,5773405,4215,4215,4215,4215,0
20250228,113700,5773405,4215,4215,4215,4215,0
20250228,113600,5773405,4215,4215,4215,4215,0
20250228,113500,5773405,4215,4215,4215,4215,0
20250228,113400,5773405,4215,4215,4215,4215,0
20250228,113300,5773405,4215,4215,4215,4215,0
20250228,113200,5773405,4215,4215,4215,4215,0
20250228,113100,5773405,4215,4215,4215,4215,0
20250228,113000,5773405,4215,4215,4215,4215,0
20250228,112900,5773405,4215,4215,4215,4215,2
20250228,112800,5764975,4210,4210,4210,4210,0
20250228,112700,5764975,4210,4210,4210,4210,0
20250228,112600,5764975,4210,4210,4210,4210,0
20250228,112500,5764975,4210,4210,4210,4210,0
20250228,112400,5764975,4210,4210,4210,4210,0
20250228,112300,5764975,4210,4210,4210,4210,0
20250228,112200,5764975,4210,4210,4210,4210,0
20250228,112100,5764975,4210,4210,4210,4210,0
20250228,112000,5764975,4210,4210,4210,4210,0
20250228,111900,5764975,4210,4210,4210,4210,0
20250228,111800,5764975,4210,4235,4235,4210,228
20250228,111700,4802700,4235,4235,4235,4235,0
20250228,111600,4802700,4235,4235,4235,4235,0
20250228,111500,4802700,4235,4235,4235,4235,0
20250228,111400,4802700,4235,4235,4235,4235,0
20250228,111300,4802700,4235,4235,4235,4235,0
20250228,111200,4802700,4235,4235,4235,4235,0
20250228,111100,4802700,4235,4235,4235,4235,0
20250228,111000,4802700,4235,4235,4235,4235,0
20250228,110900,4802700,4235,4235,4235,4235,0
20250228,110800,4802700,4235,4235,4235,4235,0
20250228,110700,4802700,4235,4235,4235,4235,0
20250228,110600,4802700,4235,4235,4235,4235,0
20250228,110500,4802700,4235,4235,4235,4235,0
20250228,110400,4802700,4235,4235,4235,4235,0
20250228,110300,4802700,4235,4235,4235,4235,0
20250228,110200,4802700,4235,4235,4235,4235,0
20250228,110100,4802700,4235,4235,4235,4235,0
20250228,110000,4802700,4235,4235,4235,4235,0
20250228,105900,4802700,4235,4285,4285,4235,101
20250228,105800,4372045,4280,4280,4280,4280,0
20250228,105700,4372045,4280,4280,4280,4280,0
20250228,105600,4372045,4280,4280,4280,4280,0
20250228,105500,4372045,4280,4280,4280,4280,0
20250228,105400,4372045,4280,4280,4280,4280,0
20250228,105300,4372045,4280,4280,4280,4280,0
20250228,105200,4372045,4280,4280,4280,4280,0
20250228,105100,4372045,4280,4280,4280,4280,0
20250228,105000,4372045,4280,4285,4285,4280,76
20250228,104900,4046510,4315,4315,4315,4315,0
20250228,104800,4046510,4315,4315,4315,4315,0
20250228,104700,4046510,4315,4315,4315,4315,0
20250228,104600,4046510,4315,4315,4315,4315,0
20250228,104500,4046510,4315,4315,4315,4315,0
20250228,104400,4046510,4315,4315,4315,4315,0
20250228,104300,4046510,4315,4315,4315,4315,0
20250228,104200,4046510,4315,4315,4315,4315,0
20250228,104100,4046510,4315,4315,4315,4315,0
20250228,104000,4046510,4315,4315,4315,4315,0
20250228,103900,4046510,4315,4315,4315,4315,0
20250228,103800,4046510,4315,4315,4315,4315,0
20250228,103700,4046510,4315,4315,4315,4315,0
20250228,103600,4046510,4315,4315,4315,4315,0
20250228,103500,4046510,4315,4290,4315,4290,9
20250228,103400,4007855,4290,4290,4290,4290,0
20250228,103300,4007855,4290,4290,4290,4290,0
20250228,103200,4007855,4290,4290,4290,4290,0
20250228,103100,4007855,4290,4290,4290,4290,10
20250228,103000,3964955,4290,4290,4290,4290,2
20250228,102900,3956375,4290,4290,4290,4290,0
20250228,102800,3956375,4290,4290,4290,4290,0
20250228,102700,3956375,4290,4290,4290,4290,0
20250228,102600,3956375,4290,4290,4290,4290,0
20250228,102500,3956375,4290,4290,4290,4290,0
20250228,102400,3956375,4290,4290,4290,4290,0
20250228,102300,3956375,4290,4290,4290,4290,0
20250228,102200,3956375,4290,4290,4290,4290,2
20250228,102100,3947795,4250,4250,4250,4250,0
20250228,102000,3947795,4250,4250,4250,4250,0
20250228,101900,3947795,4250,4250,4250,4250,0
20250228,101800,3947795,4250,4250,4250,4250,0
20250228,101700,3947795,4250,4250,4250,4250,0
20250228,101600,3947795,4250,4250,4250,4250,0
20250228,101500,3947795,4250,4250,4250,4250,0
20250228,101400,3947795,4250,4250,4250,4250,0
20250228,101300,3947795,4250,4250,4250,4250,0
20250228,101200,3947795,4250,4250,4250,4250,0
20250228,101100,3947795,4250,4250,4250,4250,0
20250228,101000,3947795,4250,4250,4250,4250,0
20250228,100900,3947795,4250,4255,4255,4250,100
20250228,100800,3522695,4250,4250,4250,4250,0
20250228,100700,3522695,4250,4250,4250,4250,0
20250228,100600,3522695,4250,4250,4250,4250,0
20250228,100500,3522695,4250,4250,4250,4250,0
20250228,100400,3522695,4250,4250,4250,4250,0
20250228,100300,3522695,4250,4375,4375,4250,25
20250228,100200,3415535,4425,4425,4425,4425,0
20250228,100100,3415535,4425,4425,4425,4425,0
20250228,100000,3415535,4425,4425,4425,4425,0
20250228,095900,3415535,4425,4330,4425,4330,100
20250228,095800,2975200,4330,4330,4330,4330,0
20250228,095700,2975200,4330,4330,4330,4330,0
20250228,095600,2975200,4330,4330,4330,4330,0
20250228,095500,2975200,4330,4330,4330,4330,0
20250228,095400,2975200,4330,4330,4330,4330,0
20250228,095300,2975200,4330,4330,4330,4330,0
20250228,095200,2975200,4330,4330,4330,4330,0
20250228,095100,2975200,4330,4330,4330,4330,0
20250228,095000,2975200,4330,4330,4330,4330,0
20250228,094900,2975200,4330,4330,4330,4330,0
20250228,094800,2975200,4330,4330,4330,4330,0
20250228,094700,2975200,4330,4330,4330,4330,0
20250228,094600,2975200,4330,4330,4330,4330,2
20250228,094500,2966540,4295,4295,4295,4295,0
20250228,094400,2966540,4295,4295,4295,4295,0
20250228,094300,2966540,4295,4295,4295,4295,0
20250228,094200,2966540,4295,4295,4295,4295,0
20250228,094100,2966540,4295,4295,4295,4295,0
20250228,094000,2966540,4295,4295,4295,4295,0
20250228,093900,2966540,4295,4295,4295,4295,0
20250228,093800,2966540,4295,4295,4295,4295,0
20250228,093700,2966540,4295,4295,4295,4295,0
20250228,093600,2966540,4295,4375,4375,4295,50
20250228,093500,2749810,4425,4380,4425,4380,200
20250228,093400,1868275,4365,4365,4365,4365,0
20250228,093300,1868275,4365,4365,4365,4365,0
20250228,093200,1868275,4365,4365,4365,4365,0
20250228,093100,1868275,4365,4365,4365,4365,0
20250228,093000,1868275,4365,4370,4370,4365,53
20250228,092900,1636880,4370,4370,4370,4370,0
20250228,092800,1636880,4370,4370,4370,4370,0
20250228,092700,1636880,4370,4370,4370,4370,0
20250228,092600,1636880,4370,4370,4370,4370,1
20250228,092500,1632510,4370,4315,4405,4315,17
20250228,092400,1558320,4305,4305,4305,4305,0
20250228,092300,1558320,4305,4305,4305,4305,0
20250228,092200,1558320,4305,4305,4305,4305,0
20250228,092100,1558320,4305,4305,4305,4305,0
20250228,092000,1558320,4305,4305,4305,4305,1
20250228,091900,1554015,4295,4295,4295,4295,0
20250228,091800,1554015,4295,4295,4295,4295,1
20250228,091700,1549720,4250,4250,4250,4250,0
20250228,091600,1549720,4250,4250,4250,4250,0
20250228,091500,1549720,4250,4250,4250,4250,0
20250228,091400,1549720,4250,4250,4250,4250,0
20250228,091300,1549720,4250,4375,4375,4250,20
20250228,091200,1463875,4425,4385,4425,4385,32
20250228,091100,1323185,4385,4375,4430,4375,101
20250228,091000,876175,4420,4420,4420,4420,0
20250228,090900,876175,4420,4365,4420,4365,2
20250228,090800,867390,4355,4335,4420,4335,4
20250228,090700,849935,4325,4425,4425,4305,5
20250228,090600,828140,4295,4275,4425,4275,4
20250228,090500,810860,4265,4435,4435,4265,2
20250228,090400,802160,4360,4305,4360,4305,46
20250228,090300,602755,4300,4300,4300,4300,21
20250228,090200,512455,4230,4230,4230,4230,0
20250228,090100,512455,4230,4235,4235,4230,42
20250228,090000,334590,4260,4235,4260,4235,79