KissMeData/330590/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,212200,1508953445,3515,3515,3515,3515,159485
20250228,212100,1508953445,3515,3515,3515,3515,0
20250228,212000,1508953445,3515,3515,3515,3515,0
20250228,211900,1508953445,3515,3515,3515,3515,0
20250228,211800,1508953445,3515,3515,3515,3515,0
20250228,211700,1508953445,3515,3515,3515,3515,0
20250228,211600,1508953445,3515,3515,3515,3515,0
20250228,211500,1508953445,3515,3515,3515,3515,0
20250228,211400,1508953445,3515,3515,3515,3515,0
20250228,211300,1508953445,3515,3515,3515,3515,0
20250228,211200,1508953445,3515,3515,3515,3515,0
20250228,211100,1508953445,3515,3515,3515,3515,0
20250228,211000,1508953445,3515,3515,3515,3515,0
20250228,210900,1508953445,3515,3515,3515,3515,0
20250228,210800,1508953445,3515,3515,3515,3515,0
20250228,210700,1508953445,3515,3515,3515,3515,0
20250228,210600,1508953445,3515,3515,3515,3515,0
20250228,210500,1508953445,3515,3515,3515,3515,0
20250228,210400,1508953445,3515,3515,3515,3515,0
20250228,210300,1508953445,3515,3515,3515,3515,0
20250228,210200,1508953445,3515,3515,3515,3515,0
20250228,210100,1508953445,3515,3515,3515,3515,0
20250228,210000,1508953445,3515,3515,3515,3515,0
20250228,205900,1508953445,3515,3515,3515,3515,0
20250228,205800,1508953445,3515,3515,3515,3515,0
20250228,205700,1508953445,3515,3515,3515,3515,0
20250228,205600,1508953445,3515,3515,3515,3515,0
20250228,205500,1508953445,3515,3515,3515,3515,0
20250228,205400,1508953445,3515,3515,3515,3515,0
20250228,205300,1508953445,3515,3515,3515,3515,0
20250228,205200,1508953445,3515,3515,3515,3515,159485
20250228,205100,1508953445,3515,3515,3515,3515,0
20250228,205000,1508953445,3515,3515,3515,3515,0
20250228,204900,1508953445,3515,3515,3515,3515,0
20250228,204800,1508953445,3515,3515,3515,3515,0
20250228,204700,1508953445,3515,3515,3515,3515,0
20250228,204600,1508953445,3515,3515,3515,3515,0
20250228,204500,1508953445,3515,3515,3515,3515,0
20250228,204400,1508953445,3515,3515,3515,3515,0
20250228,204300,1508953445,3515,3515,3515,3515,0
20250228,204200,1508953445,3515,3515,3515,3515,0
20250228,204100,1508953445,3515,3515,3515,3515,0
20250228,204000,1508953445,3515,3515,3515,3515,0
20250228,203900,1508953445,3515,3515,3515,3515,0
20250228,203800,1508953445,3515,3515,3515,3515,0
20250228,203700,1508953445,3515,3515,3515,3515,0
20250228,203600,1508953445,3515,3515,3515,3515,0
20250228,203500,1508953445,3515,3515,3515,3515,0
20250228,203400,1508953445,3515,3515,3515,3515,0
20250228,203300,1508953445,3515,3515,3515,3515,0
20250228,203200,1508953445,3515,3515,3515,3515,0
20250228,203100,1508953445,3515,3515,3515,3515,0
20250228,203000,1508953445,3515,3515,3515,3515,0
20250228,202900,1508953445,3515,3515,3515,3515,0
20250228,202800,1508953445,3515,3515,3515,3515,0
20250228,202700,1508953445,3515,3515,3515,3515,0
20250228,202600,1508953445,3515,3515,3515,3515,0
20250228,202500,1508953445,3515,3515,3515,3515,0
20250228,202400,1508953445,3515,3515,3515,3515,0
20250228,202300,1508953445,3515,3515,3515,3515,0
20250228,202200,1508953445,3515,3515,3515,3515,159485
20250228,202100,1508953445,3515,3515,3515,3515,0
20250228,202000,1508953445,3515,3515,3515,3515,0
20250228,201900,1508953445,3515,3515,3515,3515,0
20250228,201800,1508953445,3515,3515,3515,3515,0
20250228,201700,1508953445,3515,3515,3515,3515,0
20250228,201600,1508953445,3515,3515,3515,3515,0
20250228,201500,1508953445,3515,3515,3515,3515,0
20250228,201400,1508953445,3515,3515,3515,3515,0
20250228,201300,1508953445,3515,3515,3515,3515,0
20250228,201200,1508953445,3515,3515,3515,3515,0
20250228,201100,1508953445,3515,3515,3515,3515,0
20250228,201000,1508953445,3515,3515,3515,3515,0
20250228,200900,1508953445,3515,3515,3515,3515,0
20250228,200800,1508953445,3515,3515,3515,3515,0
20250228,200700,1508953445,3515,3515,3515,3515,0
20250228,200600,1508953445,3515,3515,3515,3515,0
20250228,200500,1508953445,3515,3515,3515,3515,0
20250228,200400,1508953445,3515,3515,3515,3515,0
20250228,200300,1508953445,3515,3515,3515,3515,0
20250228,200200,1508953445,3515,3515,3515,3515,0
20250228,200100,1508953445,3515,3515,3515,3515,0
20250228,200000,1508953445,3515,3515,3515,3515,0
20250228,195900,1508953445,3515,3515,3515,3515,0
20250228,195800,1508953445,3515,3515,3515,3515,0
20250228,195700,1508953445,3515,3515,3515,3515,0
20250228,195600,1508953445,3515,3515,3515,3515,0
20250228,195500,1508953445,3515,3515,3515,3515,0
20250228,195400,1508953445,3515,3515,3515,3515,0
20250228,195300,1508953445,3515,3515,3515,3515,0
20250228,195200,1508953445,3515,3515,3515,3515,159485
20250228,195100,1508953445,3515,3515,3515,3515,0
20250228,195000,1508953445,3515,3515,3515,3515,0
20250228,194900,1508953445,3515,3515,3515,3515,0
20250228,194800,1508953445,3515,3515,3515,3515,0
20250228,194700,1508953445,3515,3515,3515,3515,0
20250228,194600,1508953445,3515,3515,3515,3515,0
20250228,194500,1508953445,3515,3515,3515,3515,0
20250228,194400,1508953445,3515,3515,3515,3515,0
20250228,194300,1508953445,3515,3515,3515,3515,0
20250228,194200,1508953445,3515,3515,3515,3515,0
20250228,194100,1508953445,3515,3515,3515,3515,0
20250228,194000,1508953445,3515,3515,3515,3515,0
20250228,193900,1508953445,3515,3515,3515,3515,0
20250228,193800,1508953445,3515,3515,3515,3515,0
20250228,193700,1508953445,3515,3515,3515,3515,0
20250228,193600,1508953445,3515,3515,3515,3515,0
20250228,193500,1508953445,3515,3515,3515,3515,0
20250228,193400,1508953445,3515,3515,3515,3515,0
20250228,193300,1508953445,3515,3515,3515,3515,0
20250228,193200,1508953445,3515,3515,3515,3515,0
20250228,193100,1508953445,3515,3515,3515,3515,0
20250228,193000,1508953445,3515,3515,3515,3515,0
20250228,192900,1508953445,3515,3515,3515,3515,0
20250228,192800,1508953445,3515,3515,3515,3515,0
20250228,192700,1508953445,3515,3515,3515,3515,0
20250228,192600,1508953445,3515,3515,3515,3515,0
20250228,192500,1508953445,3515,3515,3515,3515,0
20250228,192400,1508953445,3515,3515,3515,3515,0
20250228,192300,1508953445,3515,3515,3515,3515,0
20250228,192200,1508953445,3515,3515,3515,3515,159485
20250228,192100,1508953445,3515,3515,3515,3515,0
20250228,192000,1508953445,3515,3515,3515,3515,0
20250228,191900,1508953445,3515,3515,3515,3515,0
20250228,191800,1508953445,3515,3515,3515,3515,0
20250228,191700,1508953445,3515,3515,3515,3515,0
20250228,191600,1508953445,3515,3515,3515,3515,0
20250228,191500,1508953445,3515,3515,3515,3515,0
20250228,191400,1508953445,3515,3515,3515,3515,0
20250228,191300,1508953445,3515,3515,3515,3515,0
20250228,191200,1508953445,3515,3515,3515,3515,0
20250228,191100,1508953445,3515,3515,3515,3515,0
20250228,191000,1508953445,3515,3515,3515,3515,0
20250228,190900,1508953445,3515,3515,3515,3515,0
20250228,190800,1508953445,3515,3515,3515,3515,0
20250228,190700,1508953445,3515,3515,3515,3515,0
20250228,190600,1508953445,3515,3515,3515,3515,0
20250228,190500,1508953445,3515,3515,3515,3515,0
20250228,190400,1508953445,3515,3515,3515,3515,0
20250228,190300,1508953445,3515,3515,3515,3515,0
20250228,190200,1508953445,3515,3515,3515,3515,0
20250228,190100,1508953445,3515,3515,3515,3515,0
20250228,190000,1508953445,3515,3515,3515,3515,0
20250228,185900,1508953445,3515,3515,3515,3515,0
20250228,185800,1508953445,3515,3515,3515,3515,0
20250228,185700,1508953445,3515,3515,3515,3515,0
20250228,185600,1508953445,3515,3515,3515,3515,0
20250228,185500,1508953445,3515,3515,3515,3515,0
20250228,185400,1508953445,3515,3515,3515,3515,0
20250228,185300,1508953445,3515,3515,3515,3515,0
20250228,185200,1508953445,3515,3515,3515,3515,159485
20250228,185100,1508953445,3515,3515,3515,3515,0
20250228,185000,1508953445,3515,3515,3515,3515,0
20250228,184900,1508953445,3515,3515,3515,3515,0
20250228,184800,1508953445,3515,3515,3515,3515,0
20250228,184700,1508953445,3515,3515,3515,3515,0
20250228,184600,1508953445,3515,3515,3515,3515,0
20250228,184500,1508953445,3515,3515,3515,3515,0
20250228,184400,1508953445,3515,3515,3515,3515,0
20250228,184300,1508953445,3515,3515,3515,3515,0
20250228,184200,1508953445,3515,3515,3515,3515,0
20250228,184100,1508953445,3515,3515,3515,3515,0
20250228,184000,1508953445,3515,3515,3515,3515,0
20250228,183900,1508953445,3515,3515,3515,3515,0
20250228,183800,1508953445,3515,3515,3515,3515,0
20250228,183700,1508953445,3515,3515,3515,3515,0
20250228,183600,1508953445,3515,3515,3515,3515,0
20250228,183500,1508953445,3515,3515,3515,3515,0
20250228,183400,1508953445,3515,3515,3515,3515,0
20250228,183300,1508953445,3515,3515,3515,3515,0
20250228,183200,1508953445,3515,3515,3515,3515,0
20250228,183100,1508953445,3515,3515,3515,3515,0
20250228,183000,1508953445,3515,3515,3515,3515,0
20250228,182900,1508953445,3515,3515,3515,3515,0
20250228,182800,1508953445,3515,3515,3515,3515,0
20250228,182700,1508953445,3515,3515,3515,3515,0
20250228,182600,1508953445,3515,3515,3515,3515,0
20250228,182500,1508953445,3515,3515,3515,3515,0
20250228,182400,1508953445,3515,3515,3515,3515,0
20250228,182300,1508953445,3515,3515,3515,3515,0
20250228,182200,1508953445,3515,3515,3515,3515,159485
20250228,182100,1508953445,3515,3515,3515,3515,0
20250228,182000,1508953445,3515,3515,3515,3515,0
20250228,181900,1508953445,3515,3515,3515,3515,0
20250228,181800,1508953445,3515,3515,3515,3515,0
20250228,181700,1508953445,3515,3515,3515,3515,0
20250228,181600,1508953445,3515,3515,3515,3515,0
20250228,181500,1508953445,3515,3515,3515,3515,0
20250228,181400,1508953445,3515,3515,3515,3515,0
20250228,181300,1508953445,3515,3515,3515,3515,0
20250228,181200,1508953445,3515,3515,3515,3515,0
20250228,181100,1508953445,3515,3515,3515,3515,0
20250228,181000,1508953445,3515,3515,3515,3515,0
20250228,180900,1508953445,3515,3515,3515,3515,0
20250228,180800,1508953445,3515,3515,3515,3515,0
20250228,180700,1508953445,3515,3515,3515,3515,0
20250228,180600,1508953445,3515,3515,3515,3515,0
20250228,180500,1508953445,3515,3515,3515,3515,0
20250228,180400,1508953445,3515,3515,3515,3515,0
20250228,180300,1508953445,3515,3515,3515,3515,0
20250228,180200,1508953445,3515,3515,3515,3515,0
20250228,180100,1508953445,3515,3515,3515,3515,0
20250228,180000,1508953445,3515,3515,3515,3515,0
20250228,175900,1508953445,3515,3515,3515,3515,0
20250228,175800,1508953445,3515,3515,3515,3515,0
20250228,175700,1508953445,3515,3515,3515,3515,0
20250228,175600,1508953445,3515,3515,3515,3515,0
20250228,175500,1508953445,3515,3515,3515,3515,0
20250228,175400,1508953445,3515,3515,3515,3515,0
20250228,175300,1508953445,3515,3515,3515,3515,0
20250228,175200,1508953445,3515,3515,3515,3515,159485
20250228,175100,1508953445,3515,3515,3515,3515,0
20250228,175000,1508953445,3515,3515,3515,3515,0
20250228,174900,1508953445,3515,3515,3515,3515,0
20250228,174800,1508953445,3515,3515,3515,3515,0
20250228,174700,1508953445,3515,3515,3515,3515,0
20250228,174600,1508953445,3515,3515,3515,3515,0
20250228,174500,1508953445,3515,3515,3515,3515,0
20250228,174400,1508953445,3515,3515,3515,3515,0
20250228,174300,1508953445,3515,3515,3515,3515,0
20250228,174200,1508953445,3515,3515,3515,3515,0
20250228,174100,1508953445,3515,3515,3515,3515,0
20250228,174000,1508953445,3515,3515,3515,3515,0
20250228,173900,1508953445,3515,3515,3515,3515,0
20250228,173800,1508953445,3515,3515,3515,3515,0
20250228,173700,1508953445,3515,3515,3515,3515,0
20250228,173600,1508953445,3515,3515,3515,3515,0
20250228,173500,1508953445,3515,3515,3515,3515,0
20250228,173400,1508953445,3515,3515,3515,3515,0
20250228,173300,1508953445,3515,3515,3515,3515,0
20250228,173200,1508953445,3515,3515,3515,3515,0
20250228,173100,1508953445,3515,3515,3515,3515,0
20250228,173000,1508953445,3515,3515,3515,3515,0
20250228,172900,1508953445,3515,3515,3515,3515,0
20250228,172800,1508953445,3515,3515,3515,3515,0
20250228,172700,1508953445,3515,3515,3515,3515,0
20250228,172600,1508953445,3515,3515,3515,3515,0
20250228,172500,1508953445,3515,3515,3515,3515,0
20250228,172400,1508953445,3515,3515,3515,3515,0
20250228,172300,1508953445,3515,3515,3515,3515,0
20250228,172200,1508953445,3515,3515,3515,3515,159485
20250228,172100,1508953445,3515,3515,3515,3515,0
20250228,172000,1508953445,3515,3515,3515,3515,0
20250228,171900,1508953445,3515,3515,3515,3515,0
20250228,171800,1508953445,3515,3515,3515,3515,0
20250228,171700,1508953445,3515,3515,3515,3515,0
20250228,171600,1508953445,3515,3515,3515,3515,0
20250228,171500,1508953445,3515,3515,3515,3515,0
20250228,171400,1508953445,3515,3515,3515,3515,0
20250228,171300,1508953445,3515,3515,3515,3515,0
20250228,171200,1508953445,3515,3515,3515,3515,0
20250228,171100,1508953445,3515,3515,3515,3515,0
20250228,171000,1508953445,3515,3515,3515,3515,0
20250228,170900,1508953445,3515,3515,3515,3515,0
20250228,170800,1508953445,3515,3515,3515,3515,0
20250228,170700,1508953445,3515,3515,3515,3515,0
20250228,170600,1508953445,3515,3515,3515,3515,0
20250228,170500,1508953445,3515,3515,3515,3515,0
20250228,170400,1508953445,3515,3515,3515,3515,0
20250228,170300,1508953445,3515,3515,3515,3515,0
20250228,170200,1508953445,3515,3515,3515,3515,0
20250228,170100,1508953445,3515,3515,3515,3515,0
20250228,170000,1508953445,3515,3515,3515,3515,0
20250228,165900,1508953445,3515,3515,3515,3515,0
20250228,165800,1508953445,3515,3515,3515,3515,0
20250228,165700,1508953445,3515,3515,3515,3515,0
20250228,165600,1508953445,3515,3515,3515,3515,0
20250228,165500,1508953445,3515,3515,3515,3515,0
20250228,165400,1508953445,3515,3515,3515,3515,0
20250228,165300,1508953445,3515,3515,3515,3515,0
20250228,165200,1508953445,3515,3515,3515,3515,159485
20250228,165100,1508953445,3515,3515,3515,3515,0
20250228,165000,1508953445,3515,3515,3515,3515,0
20250228,164900,1508953445,3515,3515,3515,3515,0
20250228,164800,1508953445,3515,3515,3515,3515,0
20250228,164700,1508953445,3515,3515,3515,3515,0
20250228,164600,1508953445,3515,3515,3515,3515,0
20250228,164500,1508953445,3515,3515,3515,3515,0
20250228,164400,1508953445,3515,3515,3515,3515,0
20250228,164300,1508953445,3515,3515,3515,3515,0
20250228,164200,1508953445,3515,3515,3515,3515,0
20250228,164100,1508953445,3515,3515,3515,3515,0
20250228,164000,1508953445,3515,3515,3515,3515,0
20250228,163900,1508953445,3515,3515,3515,3515,0
20250228,163800,1508953445,3515,3515,3515,3515,0
20250228,163700,1508953445,3515,3515,3515,3515,0
20250228,163600,1508953445,3515,3515,3515,3515,0
20250228,163500,1508953445,3515,3515,3515,3515,0
20250228,163400,1508953445,3515,3515,3515,3515,0
20250228,163300,1508953445,3515,3515,3515,3515,0
20250228,163200,1508953445,3515,3515,3515,3515,0
20250228,163100,1508953445,3515,3515,3515,3515,0
20250228,163000,1508953445,3515,3515,3515,3515,0
20250228,162900,1508953445,3515,3515,3515,3515,0
20250228,162800,1508953445,3515,3515,3515,3515,0
20250228,162700,1508953445,3515,3515,3515,3515,0
20250228,162600,1508953445,3515,3515,3515,3515,0
20250228,162500,1508953445,3515,3515,3515,3515,0
20250228,162400,1508953445,3515,3515,3515,3515,0
20250228,162300,1508953445,3515,3515,3515,3515,0
20250228,162200,1508953445,3515,3515,3515,3515,159485
20250228,162100,1508953445,3515,3515,3515,3515,0
20250228,162000,1508953445,3515,3515,3515,3515,0
20250228,161900,1508953445,3515,3515,3515,3515,0
20250228,161800,1508953445,3515,3515,3515,3515,0
20250228,161700,1508953445,3515,3515,3515,3515,0
20250228,161600,1508953445,3515,3515,3515,3515,0
20250228,161500,1508953445,3515,3515,3515,3515,0
20250228,161400,1508953445,3515,3515,3515,3515,0
20250228,161300,1508953445,3515,3515,3515,3515,0
20250228,161200,1508953445,3515,3515,3515,3515,0
20250228,161100,1508953445,3515,3515,3515,3515,0
20250228,161000,1508953445,3515,3515,3515,3515,0
20250228,160900,1508953445,3515,3515,3515,3515,0
20250228,160800,1508953445,3515,3515,3515,3515,0
20250228,160700,1508953445,3515,3515,3515,3515,0
20250228,160600,1508953445,3515,3515,3515,3515,0
20250228,160500,1508953445,3515,3515,3515,3515,0
20250228,160400,1508953445,3515,3515,3515,3515,0
20250228,160300,1508953445,3515,3515,3515,3515,0
20250228,160200,1508953445,3515,3515,3515,3515,0
20250228,160100,1508953445,3515,3515,3515,3515,0
20250228,160000,1508953445,3515,3515,3515,3515,0
20250228,155900,1508953445,3515,3515,3515,3515,0
20250228,155800,1508953445,3515,3515,3515,3515,0
20250228,155700,1508953445,3515,3515,3515,3515,0
20250228,155600,1508953445,3515,3515,3515,3515,0
20250228,155500,1508953445,3515,3515,3515,3515,0
20250228,155400,1508953445,3515,3515,3515,3515,0
20250228,155300,1508953445,3515,3515,3515,3515,0
20250228,155200,1508953445,3515,3515,3515,3515,159485
20250228,155100,1508953445,3515,3515,3515,3515,0
20250228,155000,1508953445,3515,3515,3515,3515,0
20250228,154900,1508953445,3515,3515,3515,3515,0
20250228,154800,1508953445,3515,3515,3515,3515,0
20250228,154700,1508953445,3515,3515,3515,3515,0
20250228,154600,1508953445,3515,3515,3515,3515,0
20250228,154500,1508953445,3515,3515,3515,3515,0
20250228,154400,1508953445,3515,3515,3515,3515,0
20250228,154300,1508953445,3515,3515,3515,3515,0
20250228,154200,1508953445,3515,3515,3515,3515,0
20250228,154100,1508953445,3515,3515,3515,3515,0
20250228,154000,1508953445,3515,3515,3515,3515,0
20250228,153900,1508953445,3515,3515,3515,3515,0
20250228,153800,1508953445,3515,3515,3515,3515,0
20250228,153700,1508953445,3515,3515,3515,3515,0
20250228,153600,1508953445,3515,3515,3515,3515,0
20250228,153500,1508953445,3515,3515,3515,3515,0
20250228,153400,1508953445,3515,3515,3515,3515,0
20250228,153300,1508953445,3515,3515,3515,3515,0
20250228,153200,1508953445,3515,3515,3515,3515,0
20250228,153100,1508953445,3515,3515,3515,3515,0
20250228,153000,1508953445,3515,3515,3515,3515,159485
20250228,152900,948363670,3485,3485,3485,3485,0
20250228,152800,948363670,3485,3485,3485,3485,0
20250228,152700,948363670,3485,3485,3485,3485,0
20250228,152600,948363670,3485,3485,3485,3485,0
20250228,152500,948363670,3485,3485,3485,3485,0
20250228,152400,948363670,3485,3485,3485,3485,0
20250228,152300,948363670,3485,3485,3485,3485,0
20250228,152200,948363670,3485,3485,3485,3485,0
20250228,152100,948363670,3485,3485,3485,3485,0
20250228,152000,948363670,3485,3485,3485,3485,0
20250228,151900,948363670,3485,3490,3495,3485,184
20250228,151800,947721235,3490,3475,3490,3470,1751
20250228,151700,941631345,3480,3480,3485,3475,2078
20250228,151600,934403945,3485,3485,3485,3485,548
20250228,151500,932494165,3485,3485,3490,3480,3173
20250228,151400,921443070,3485,3495,3495,3485,2980
20250228,151300,911044710,3495,3490,3495,3490,384
20250228,151200,909702635,3495,3490,3495,3490,652
20250228,151100,907424925,3490,3495,3495,3490,2386
20250228,151000,899095835,3495,3495,3495,3490,301
20250228,150900,898043855,3490,3490,3495,3490,95
20250228,150800,897711845,3495,3495,3495,3490,274
20250228,150700,896754230,3495,3495,3495,3495,467
20250228,150600,895122065,3495,3495,3495,3490,909
20250228,150500,891945230,3495,3495,3495,3490,1156
20250228,150400,887907610,3485,3495,3495,3485,106
20250228,150300,887537150,3495,3490,3495,3485,841
20250228,150200,884601630,3495,3490,3495,3490,2019
20250228,150100,877554885,3490,3490,3490,3490,631
20250228,150000,875352695,3480,3495,3495,3480,5804
20250228,145900,855087995,3495,3490,3495,3490,443
20250228,145800,853539715,3495,3490,3495,3490,573
20250228,145700,851538580,3495,3490,3495,3490,636
20250228,145600,849315775,3490,3495,3495,3490,606
20250228,145500,847197810,3490,3495,3495,3490,267
20250228,145400,846264650,3490,3490,3495,3490,1718
20250228,145300,840267360,3485,3490,3490,3485,1331
20250228,145200,835622190,3485,3490,3490,3485,1058
20250228,145100,831929775,3485,3490,3490,3485,560
20250228,145000,829975380,3490,3485,3490,3485,942
20250228,144900,826687855,3490,3485,3490,3485,402
20250228,144800,825284915,3485,3480,3490,3480,402
20250228,144700,823883575,3480,3480,3480,3480,516
20250228,144600,822087895,3480,3485,3490,3480,1296
20250228,144500,817569535,3490,3475,3490,3475,2
20250228,144400,817562570,3475,3475,3475,3475,2
20250228,144300,817555620,3480,3490,3490,3480,2973
20250228,144200,807194285,3485,3490,3490,3485,101
20250228,144100,806841800,3490,3485,3490,3485,328
20250228,144000,805697085,3480,3485,3485,3480,1379
20250228,143900,800891280,3485,3490,3490,3485,188
20250228,143800,800235575,3490,3485,3490,3485,253
20250228,143700,799352755,3485,3490,3490,3485,406
20250228,143600,797937345,3490,3490,3490,3490,40
20250228,143500,797797745,3485,3485,3490,3485,683
20250228,143400,795416965,3485,3485,3485,3485,804
20250228,143300,792615025,3485,3475,3485,3475,2347
20250228,143200,784450045,3475,3475,3475,3475,2348
20250228,143100,776290745,3475,3475,3475,3475,222
20250228,143000,775519295,3475,3480,3480,3475,2495
20250228,142900,766846700,3480,3485,3485,3480,1600
20250228,142800,761278200,3485,3490,3490,3485,2645
20250228,142700,752057205,3490,3490,3490,3490,531
20250228,142600,750204015,3485,3490,3490,3485,749
20250228,142500,747590055,3490,3490,3490,3490,437
20250228,142400,746064925,3485,3490,3490,3485,539
20250228,142300,744186010,3490,3490,3490,3490,100
20250228,142200,743837010,3490,3490,3490,3485,3416
20250228,142100,731931740,3490,3490,3490,3490,189
20250228,142000,731272130,3485,3490,3490,3485,238
20250228,141900,730442200,3490,3490,3490,3490,302
20250228,141800,729388220,3490,3495,3495,3490,1338
20250228,141700,724717535,3495,3490,3495,3490,1151
20250228,141600,720699480,3490,3490,3490,3490,583
20250228,141500,718664810,3490,3490,3490,3490,1177
20250228,141400,714557080,3490,3490,3490,3490,1024
20250228,141300,710983320,3490,3490,3490,3490,202
20250228,141200,710278340,3485,3490,3490,3485,37
20250228,141100,710149230,3490,3490,3490,3490,100
20250228,141000,709800230,3490,3490,3490,3490,1074
20250228,140900,706051970,3490,3490,3490,3490,201
20250228,140800,705350480,3490,3490,3490,3490,200
20250228,140700,704652480,3490,3485,3490,3485,498
20250228,140600,702914465,3485,3485,3485,3485,0
20250228,140500,702914465,3485,3485,3485,3485,15
20250228,140400,702862190,3485,3485,3490,3485,810
20250228,140300,700038030,3485,3485,3485,3485,523
20250228,140200,698215375,3485,3485,3485,3485,0
20250228,140100,698215375,3485,3485,3490,3485,229
20250228,140000,697416655,3490,3480,3490,3480,552
20250228,135900,695492335,3485,3485,3485,3485,542
20250228,135800,693603465,3485,3485,3485,3485,1928
20250228,135700,686884385,3485,3485,3485,3480,543
20250228,135600,684992350,3485,3485,3485,3485,434
20250228,135500,683479860,3480,3485,3485,3480,228
20250228,135400,682685355,3480,3480,3480,3480,1064
20250228,135300,678982635,3485,3485,3485,3485,205
20250228,135200,678268210,3485,3485,3485,3485,219
20250228,135100,677504995,3480,3480,3480,3480,63
20250228,135000,677285755,3480,3485,3485,3480,182
20250228,134900,676651890,3485,3475,3485,3475,165
20250228,134800,676077505,3480,3475,3480,3475,1186
20250228,134700,671950360,3475,3480,3480,3475,390
20250228,134600,670594595,3475,3475,3475,3475,606
20250228,134500,668488745,3475,3475,3475,3475,390
20250228,134400,667133495,3475,3480,3480,3475,4596
20250228,134300,651159755,3480,3480,3480,3480,1356
20250228,134200,646440875,3480,3480,3480,3480,151
20250228,134100,645915395,3480,3475,3480,3475,127
20250228,134000,645473445,3475,3485,3485,3475,295
20250228,133900,644446010,3485,3485,3490,3485,558
20250228,133800,642501195,3490,3485,3490,3485,941
20250228,133700,639221420,3485,3485,3485,3485,88
20250228,133600,638914740,3485,3480,3485,3480,773
20250228,133500,636224335,3485,3485,3490,3485,1013
20250228,133400,632693430,3485,3485,3485,3485,328
20250228,133300,631550350,3485,3485,3485,3485,5
20250228,133200,631532925,3485,3480,3485,3480,103
20250228,133100,631174440,3485,3485,3485,3485,18
20250228,133000,631111710,3485,3485,3485,3485,579
20250228,132900,629093895,3485,3485,3490,3485,414
20250228,132800,627650260,3485,3490,3490,3485,352
20250228,132700,626423525,3490,3480,3490,3480,196
20250228,132600,625740115,3480,3480,3480,3480,2
20250228,132500,625733155,3480,3480,3480,3480,200
20250228,132400,625037155,3480,3480,3490,3480,196
20250228,132300,624354155,3485,3485,3485,3485,1154
20250228,132200,620332465,3480,3480,3480,3480,40
20250228,132100,620193265,3480,3485,3485,3480,5823
20250228,132000,599927805,3490,3485,3490,3485,724
20250228,131900,597403295,3480,3480,3480,3480,63
20250228,131800,597184055,3480,3480,3480,3480,0
20250228,131700,597184055,3480,3480,3480,3480,224
20250228,131600,596404535,3480,3485,3490,3480,774
20250228,131500,593707210,3485,3485,3485,3485,76
20250228,131400,593442350,3485,3480,3485,3480,48
20250228,131300,593275305,3480,3485,3485,3480,88
20250228,131200,592968945,3485,3480,3485,3480,172
20250228,131100,592370025,3485,3485,3485,3485,76
20250228,131000,592105165,3480,3480,3480,3480,64
20250228,130900,591882445,3485,3485,3490,3485,1102
20250228,130800,588039975,3485,3485,3485,3485,114
20250228,130700,587642685,3490,3490,3490,3490,59
20250228,130600,587436775,3485,3485,3485,3485,86
20250228,130500,587137065,3485,3485,3485,3485,115
20250228,130400,586736290,3490,3490,3490,3490,141
20250228,130300,586244200,3490,3490,3495,3490,690
20250228,130200,583835310,3490,3490,3490,3490,676
20250228,130100,581476070,3490,3490,3490,3490,316
20250228,130000,580373230,3495,3495,3495,3495,2
20250228,125900,580366240,3485,3485,3485,3485,63
20250228,125800,580146685,3495,3490,3495,3490,163
20250228,125700,579577530,3490,3495,3495,3490,741
20250228,125600,576991430,3490,3495,3495,3490,390
20250228,125500,575629680,3495,3495,3495,3495,1
20250228,125400,575626185,3495,3495,3495,3490,267
20250228,125300,574693340,3495,3495,3495,3495,33
20250228,125200,574578005,3495,3495,3495,3495,8
20250228,125100,574550045,3490,3495,3495,3490,617
20250228,125000,572396710,3490,3490,3490,3490,881
20250228,124900,569322020,3490,3490,3490,3490,83
20250228,124800,569032350,3485,3490,3490,3485,211
20250228,124700,568296280,3490,3490,3490,3490,0
20250228,124600,568296280,3490,3485,3490,3485,92
20250228,124500,567975620,3490,3490,3490,3490,8
20250228,124400,567947700,3490,3490,3490,3490,495
20250228,124300,566220150,3490,3485,3490,3485,64
20250228,124200,565997105,3485,3485,3490,3485,472
20250228,124100,564352175,3490,3490,3490,3485,79
20250228,124000,564076580,3490,3485,3490,3485,190
20250228,123900,563414425,3490,3490,3490,3490,2
20250228,123800,563407445,3485,3490,3490,3485,167
20250228,123700,562825440,3490,3490,3490,3490,10
20250228,123600,562790540,3485,3495,3495,3485,2951
20250228,123500,552495235,3495,3495,3495,3490,97
20250228,123400,552156535,3495,3495,3495,3495,0
20250228,123300,552156535,3495,3490,3495,3490,5
20250228,123200,552139080,3490,3495,3495,3490,1371
20250228,123100,547347935,3495,3490,3495,3490,44
20250228,123000,547194370,3490,3490,3490,3490,144
20250228,122900,546691810,3485,3490,3495,3485,390
20250228,122800,545331025,3490,3490,3490,3490,342
20250228,122700,544137445,3490,3490,3490,3485,418
20250228,122600,542679095,3490,3495,3495,3480,2464
20250228,122500,534091105,3490,3490,3490,3490,16
20250228,122400,534035265,3490,3490,3495,3490,89
20250228,122300,533724615,3490,3490,3495,3490,818
20250228,122200,530868895,3495,3495,3495,3495,105
20250228,122100,530501920,3495,3485,3495,3485,987
20250228,122000,527061895,3490,3495,3495,3490,440
20250228,121900,525526285,3490,3495,3495,3490,17
20250228,121800,525466925,3490,3495,3495,3490,65
20250228,121700,525240070,3495,3495,3495,3495,2
20250228,121600,525233080,3490,3495,3495,3490,65
20250228,121500,525006220,3490,3490,3490,3490,224
20250228,121400,524224460,3490,3495,3495,3490,1748
20250228,121300,518123935,3495,3495,3495,3490,72
20250228,121200,517872615,3490,3490,3490,3490,0
20250228,121100,517872615,3490,3490,3495,3490,210
20250228,121000,517139710,3490,3495,3495,3490,537
20250228,120900,515265570,3490,3490,3490,3490,2300
20250228,120800,507238570,3490,3490,3495,3490,554
20250228,120700,505305100,3495,3495,3495,3490,9
20250228,120600,505273655,3490,3495,3495,3490,344
20250228,120500,504072375,3490,3490,3495,3490,116
20250228,120400,503667525,3500,3500,3500,3500,2
20250228,120300,503660525,3485,3490,3500,3485,398
20250228,120200,502271810,3495,3490,3500,3490,129
20250228,120100,501821270,3495,3495,3500,3490,17307
20250228,120000,441347280,3495,3495,3495,3495,120
20250228,115900,440927880,3500,3490,3500,3490,65
20250228,115800,440701020,3500,3495,3500,3495,49
20250228,115700,440529755,3495,3490,3500,3490,174
20250228,115600,439921895,3495,3495,3495,3495,32
20250228,115500,439810055,3495,3495,3500,3495,6292
20250228,115400,417819500,3495,3495,3495,3490,90
20250228,115300,417505270,3495,3495,3495,3495,363
20250228,115200,416236585,3495,3495,3495,3495,25
20250228,115100,416149210,3495,3495,3495,3490,86
20250228,115000,415848960,3495,3495,3495,3495,284
20250228,114900,414856380,3495,3495,3495,3495,2
20250228,114800,414849390,3495,3495,3495,3490,415
20250228,114700,413399785,3495,3495,3495,3495,70
20250228,114600,413155135,3495,3495,3495,3495,202
20250228,114500,412449145,3500,3500,3500,3500,7
20250228,114400,412424645,3495,3495,3495,3495,90
20250228,114300,412110095,3500,3490,3500,3490,66
20250228,114200,411879735,3495,3500,3500,3490,9822
20250228,114100,377551840,3500,3500,3500,3500,133
20250228,114000,377086340,3500,3495,3500,3495,501
20250228,113900,375334030,3495,3500,3500,3495,27
20250228,113800,375239655,3495,3495,3495,3495,325
20250228,113700,374103780,3490,3495,3495,3490,389
20250228,113600,372745045,3495,3495,3495,3495,29
20250228,113500,372643690,3495,3490,3495,3490,107
20250228,113400,372270045,3495,3495,3495,3495,1379
20250228,113300,367450440,3500,3500,3500,3500,1
20250228,113200,367446940,3495,3500,3500,3495,76
20250228,113100,367181310,3495,3495,3495,3495,3173
20250228,113000,356091675,3495,3495,3495,3495,140
20250228,112900,355602375,3490,3495,3495,3490,71
20250228,112800,355354550,3495,3495,3495,3495,0
20250228,112700,355354550,3495,3490,3495,3490,292
20250228,112600,354334330,3495,3495,3495,3495,97
20250228,112500,353995315,3490,3490,3490,3490,300
20250228,112400,352948315,3495,3490,3495,3490,65
20250228,112300,352721455,3495,3495,3495,3495,40
20250228,112200,352581655,3495,3495,3495,3495,277
20250228,112100,351613540,3495,3490,3495,3490,65
20250228,112000,351386685,3495,3495,3495,3495,11
20250228,111900,351348240,3495,3495,3495,3495,316
20250228,111800,350243820,3490,3490,3490,3490,65
20250228,111700,350016970,3495,3495,3495,3495,8
20250228,111600,349989010,3490,3495,3495,3490,208
20250228,111500,349262370,3490,3490,3490,3490,100
20250228,111400,348913370,3495,3495,3495,3495,1
20250228,111300,348909875,3490,3495,3495,3490,690
20250228,111200,346501150,3495,3495,3495,3495,309
20250228,111100,345421195,3495,3495,3495,3495,1
20250228,111000,345417700,3490,3495,3495,3490,129
20250228,110900,344967165,3495,3495,3495,3495,104
20250228,110800,344603685,3495,3490,3495,3490,3
20250228,110700,344593205,3490,3495,3495,3490,139
20250228,110600,344107715,3495,3500,3500,3495,305
20250228,110500,343040410,3500,3495,3500,3495,196
20250228,110400,342355380,3495,3500,3500,3485,1567
20250228,110300,336887240,3500,3500,3500,3500,1
20250228,110200,336883740,3495,3495,3495,3495,64
20250228,110100,336660060,3495,3500,3500,3490,391
20250228,110000,335293450,3500,3500,3500,3500,1
20250228,105900,335289950,3495,3495,3500,3490,224
20250228,105800,334507070,3490,3495,3495,3490,2887
20250228,105700,324431430,3495,3495,3500,3495,2861
20250228,105600,314432225,3495,3495,3495,3495,586
20250228,105500,312384155,3500,3500,3500,3495,38
20250228,105400,312251305,3500,3500,3500,3495,544
20250228,105300,310347625,3495,3495,3495,3495,50
20250228,105200,310172875,3500,3495,3500,3495,56
20250228,105100,309977150,3495,3500,3500,3495,74
20250228,105000,309718475,3500,3500,3500,3495,243
20250228,104900,308868120,3495,3495,3495,3495,0
20250228,104800,308868120,3495,3500,3500,3495,64
20250228,104700,308644435,3495,3500,3500,3495,65
20250228,104600,308416960,3495,3495,3495,3495,64
20250228,104500,308193280,3500,3500,3500,3500,2
20250228,104400,308186280,3495,3485,3495,3485,836
20250228,104300,305269665,3485,3490,3490,3485,77
20250228,104200,305001255,3490,3485,3490,3485,1178
20250228,104100,300891190,3485,3490,3490,3485,2440
20250228,104000,292387785,3490,3490,3490,3490,1476
20250228,103900,287236545,3490,3495,3495,3490,278
20250228,103800,286266275,3490,3495,3495,3490,258
20250228,103700,285365845,3490,3490,3490,3490,164
20250228,103600,284793485,3495,3495,3495,3495,30
20250228,103500,284688635,3495,3495,3495,3495,583
20250228,103400,282651050,3500,3500,3500,3495,320
20250228,103300,281531055,3495,3495,3495,3495,266
20250228,103200,280601385,3495,3495,3495,3490,170
20250228,103100,280007565,3490,3495,3495,3490,216
20250228,103000,279253715,3495,3490,3495,3490,53
20250228,102900,279068485,3495,3495,3495,3490,68
20250228,102800,278831145,3495,3495,3495,3495,39
20250228,102700,278694840,3495,3490,3495,3490,11
20250228,102600,278656420,3490,3495,3495,3490,129
20250228,102500,278205885,3490,3495,3495,3490,1049
20250228,102400,274539635,3495,3485,3495,3485,65
20250228,102300,274313090,3495,3495,3495,3495,102
20250228,102200,273956600,3495,3495,3495,3495,1
20250228,102100,273953105,3485,3495,3495,3485,2236
20250228,102000,266160625,3490,3495,3495,3490,1224
20250228,101900,261888690,3495,3495,3495,3495,429
20250228,101800,260389335,3490,3495,3495,3490,65
20250228,101700,260162480,3490,3490,3490,3490,1502
20250228,101600,254920500,3495,3490,3495,3490,73
20250228,101500,254665685,3495,3495,3495,3495,44
20250228,101400,254511905,3495,3495,3495,3495,17
20250228,101300,254452490,3495,3490,3495,3490,532
20250228,101200,252594715,3495,3485,3495,3485,3247
20250228,101100,241277350,3485,3485,3485,3485,1198
20250228,101000,237102320,3485,3480,3485,3480,65
20250228,100900,236876115,3480,3480,3480,3480,517
20250228,100800,235076955,3485,3480,3485,3480,2002
20250228,100700,228109990,3485,3485,3485,3470,3086
20250228,100600,217401340,3485,3480,3485,3470,2002
20250228,100500,210443550,3485,3485,3485,3480,2073
20250228,100400,203229460,3480,3495,3495,3480,1117
20250228,100300,199340715,3495,3485,3495,3485,618
20250228,100200,197183995,3485,3485,3485,3480,120
20250228,100100,196766115,3485,3485,3485,3485,24
20250228,100000,196682475,3485,3485,3490,3485,265
20250228,095900,195758790,3485,3485,3495,3485,1128
20250228,095800,191827700,3480,3485,3485,3480,1966
20250228,095700,184976335,3495,3485,3495,3485,32
20250228,095600,184864795,3485,3485,3495,3485,827
20250228,095500,181982010,3485,3485,3485,3485,3
20250228,095400,181971555,3490,3485,3490,3485,72
20250228,095300,181720595,3485,3490,3490,3485,1046
20250228,095200,178073055,3490,3490,3490,3490,1
20250228,095100,178069565,3490,3495,3495,3490,2198
20250228,095000,170396320,3495,3490,3495,3490,41
20250228,094900,170253100,3490,3500,3500,3490,2548
20250228,094800,161360180,3495,3495,3495,3495,1299
20250228,094700,156820175,3500,3495,3500,3495,28
20250228,094600,156722305,3495,3500,3500,3495,202
20250228,094500,156016305,3495,3505,3505,3495,1553
20250228,094400,150586905,3505,3505,3505,3500,697
20250228,094300,148144950,3495,3505,3505,3495,82
20250228,094200,147858330,3505,3505,3505,3495,47
20250228,094100,147693720,3505,3500,3505,3500,876
20250228,094000,144627710,3500,3505,3505,3495,160
20250228,093900,144068020,3505,3505,3505,3505,0
20250228,093800,144068020,3505,3500,3505,3500,102
20250228,093700,143711010,3495,3495,3500,3495,220
20250228,093600,142942070,3500,3505,3505,3500,2284
20250228,093500,134948060,3505,3500,3505,3500,326
20250228,093400,133806750,3505,3505,3505,3500,237
20250228,093300,132977205,3505,3505,3505,3500,313
20250228,093200,131881660,3505,3505,3505,3500,76
20250228,093100,131615595,3505,3500,3505,3500,1517
20250228,093000,126298565,3505,3500,3505,3500,1001
20250228,092900,122795005,3500,3500,3500,3500,64
20250228,092800,122571005,3505,3505,3505,3505,3
20250228,092700,122560490,3505,3500,3505,3500,402
20250228,092600,121152480,3505,3500,3505,3500,1251
20250228,092500,116773940,3505,3500,3505,3500,34
20250228,092400,116654935,3505,3505,3505,3505,2
20250228,092300,116647925,3500,3505,3505,3500,587
20250228,092200,114593420,3505,3505,3505,3505,1
20250228,092100,114589915,3505,3505,3505,3505,3
20250228,092000,114579400,3505,3495,3505,3490,2530
20250228,091900,105712010,3490,3510,3510,3485,7622
20250228,091800,79048780,3510,3510,3510,3510,871
20250228,091700,75991570,3510,3510,3510,3505,1514
20250228,091600,70677435,3505,3505,3505,3505,391
20250228,091500,69306980,3505,3510,3510,3505,3188
20250228,091400,58132040,3510,3510,3510,3510,67
20250228,091300,57896870,3505,3505,3510,3505,150
20250228,091200,57370870,3510,3510,3510,3510,427
20250228,091100,55872100,3510,3510,3510,3510,733
20250228,091000,53299270,3510,3505,3510,3505,32
20250228,090900,53187000,3505,3510,3510,3505,5
20250228,090800,53169465,3505,3505,3510,3505,1645
20250228,090700,47403735,3510,3510,3515,3510,4912
20250228,090600,30156865,3510,3510,3510,3510,1090
20250228,090500,26330965,3510,3500,3510,3500,3455
20250228,090400,14216690,3500,3500,3500,3500,682
20250228,090300,11829690,3500,3500,3500,3495,290
20250228,090200,10814800,3500,3500,3500,3500,0
20250228,090100,10814800,3500,3500,3500,3500,1144
20250228,090000,6810800,3495,3515,3515,3495,1945