KissMeData/002290/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183700,214007640,3765,3765,3765,3765,519
20250228,183600,214007640,3765,3765,3765,3765,0
20250228,183500,214007640,3765,3765,3765,3765,0
20250228,183400,214007640,3765,3765,3765,3765,0
20250228,183300,214007640,3765,3765,3765,3765,0
20250228,183200,214007640,3765,3765,3765,3765,0
20250228,183100,214007640,3765,3765,3765,3765,0
20250228,183000,214007640,3765,3765,3765,3765,0
20250228,182900,214007640,3765,3765,3765,3765,0
20250228,182800,214007640,3765,3765,3765,3765,0
20250228,182700,214007640,3765,3765,3765,3765,0
20250228,182600,214007640,3765,3765,3765,3765,0
20250228,182500,214007640,3765,3765,3765,3765,0
20250228,182400,214007640,3765,3765,3765,3765,0
20250228,182300,214007640,3765,3765,3765,3765,0
20250228,182200,214007640,3765,3765,3765,3765,0
20250228,182100,214007640,3765,3765,3765,3765,0
20250228,182000,214007640,3765,3765,3765,3765,0
20250228,181900,214007640,3765,3765,3765,3765,0
20250228,181800,214007640,3765,3765,3765,3765,0
20250228,181700,214007640,3765,3765,3765,3765,0
20250228,181600,214007640,3765,3765,3765,3765,0
20250228,181500,214007640,3765,3765,3765,3765,0
20250228,181400,214007640,3765,3765,3765,3765,0
20250228,181300,214007640,3765,3765,3765,3765,0
20250228,181200,214007640,3765,3765,3765,3765,0
20250228,181100,214007640,3765,3765,3765,3765,0
20250228,181000,214007640,3765,3765,3765,3765,0
20250228,180900,214007640,3765,3765,3765,3765,0
20250228,180800,214007640,3765,3765,3765,3765,0
20250228,180700,214007640,3765,3765,3765,3765,519
20250228,180600,214007640,3765,3765,3765,3765,0
20250228,180500,214007640,3765,3765,3765,3765,0
20250228,180400,214007640,3765,3765,3765,3765,0
20250228,180300,214007640,3765,3765,3765,3765,0
20250228,180200,214007640,3765,3765,3765,3765,0
20250228,180100,214007640,3765,3765,3765,3765,0
20250228,180000,214007640,3765,3765,3765,3765,0
20250228,175900,214007640,3765,3765,3765,3765,0
20250228,175800,214007640,3765,3765,3765,3765,0
20250228,175700,214007640,3765,3765,3765,3765,0
20250228,175600,214007640,3765,3765,3765,3765,0
20250228,175500,214007640,3765,3765,3765,3765,0
20250228,175400,214007640,3765,3765,3765,3765,0
20250228,175300,214007640,3765,3765,3765,3765,0
20250228,175200,214007640,3765,3765,3765,3765,0
20250228,175100,214007640,3765,3765,3765,3765,0
20250228,175000,214007640,3765,3765,3765,3765,0
20250228,174900,214007640,3765,3765,3765,3765,0
20250228,174800,214007640,3765,3765,3765,3765,0
20250228,174700,214007640,3765,3765,3765,3765,0
20250228,174600,214007640,3765,3765,3765,3765,0
20250228,174500,214007640,3765,3765,3765,3765,0
20250228,174400,214007640,3765,3765,3765,3765,0
20250228,174300,214007640,3765,3765,3765,3765,0
20250228,174200,214007640,3765,3765,3765,3765,0
20250228,174100,214007640,3765,3765,3765,3765,0
20250228,174000,214007640,3765,3765,3765,3765,0
20250228,173900,214007640,3765,3765,3765,3765,0
20250228,173800,214007640,3765,3765,3765,3765,0
20250228,173700,214007640,3765,3765,3765,3765,519
20250228,173600,214007640,3765,3765,3765,3765,0
20250228,173500,214007640,3765,3765,3765,3765,0
20250228,173400,214007640,3765,3765,3765,3765,0
20250228,173300,214007640,3765,3765,3765,3765,0
20250228,173200,214007640,3765,3765,3765,3765,0
20250228,173100,214007640,3765,3765,3765,3765,0
20250228,173000,214007640,3765,3765,3765,3765,0
20250228,172900,214007640,3765,3765,3765,3765,0
20250228,172800,214007640,3765,3765,3765,3765,0
20250228,172700,214007640,3765,3765,3765,3765,0
20250228,172600,214007640,3765,3765,3765,3765,0
20250228,172500,214007640,3765,3765,3765,3765,0
20250228,172400,214007640,3765,3765,3765,3765,0
20250228,172300,214007640,3765,3765,3765,3765,0
20250228,172200,214007640,3765,3765,3765,3765,0
20250228,172100,214007640,3765,3765,3765,3765,0
20250228,172000,214007640,3765,3765,3765,3765,0
20250228,171900,214007640,3765,3765,3765,3765,0
20250228,171800,214007640,3765,3765,3765,3765,0
20250228,171700,214007640,3765,3765,3765,3765,0
20250228,171600,214007640,3765,3765,3765,3765,0
20250228,171500,214007640,3765,3765,3765,3765,0
20250228,171400,214007640,3765,3765,3765,3765,0
20250228,171300,214007640,3765,3765,3765,3765,0
20250228,171200,214007640,3765,3765,3765,3765,0
20250228,171100,214007640,3765,3765,3765,3765,0
20250228,171000,214007640,3765,3765,3765,3765,0
20250228,170900,214007640,3765,3765,3765,3765,0
20250228,170800,214007640,3765,3765,3765,3765,0
20250228,170700,214007640,3765,3765,3765,3765,519
20250228,170600,214007640,3765,3765,3765,3765,0
20250228,170500,214007640,3765,3765,3765,3765,0
20250228,170400,214007640,3765,3765,3765,3765,0
20250228,170300,214007640,3765,3765,3765,3765,0
20250228,170200,214007640,3765,3765,3765,3765,0
20250228,170100,214007640,3765,3765,3765,3765,0
20250228,170000,214007640,3765,3765,3765,3765,0
20250228,165900,214007640,3765,3765,3765,3765,0
20250228,165800,214007640,3765,3765,3765,3765,0
20250228,165700,214007640,3765,3765,3765,3765,0
20250228,165600,214007640,3765,3765,3765,3765,0
20250228,165500,214007640,3765,3765,3765,3765,0
20250228,165400,214007640,3765,3765,3765,3765,0
20250228,165300,214007640,3765,3765,3765,3765,0
20250228,165200,214007640,3765,3765,3765,3765,0
20250228,165100,214007640,3765,3765,3765,3765,0
20250228,165000,214007640,3765,3765,3765,3765,0
20250228,164900,214007640,3765,3765,3765,3765,0
20250228,164800,214007640,3765,3765,3765,3765,0
20250228,164700,214007640,3765,3765,3765,3765,0
20250228,164600,214007640,3765,3765,3765,3765,0
20250228,164500,214007640,3765,3765,3765,3765,0
20250228,164400,214007640,3765,3765,3765,3765,0
20250228,164300,214007640,3765,3765,3765,3765,0
20250228,164200,214007640,3765,3765,3765,3765,0
20250228,164100,214007640,3765,3765,3765,3765,0
20250228,164000,214007640,3765,3765,3765,3765,0
20250228,163900,214007640,3765,3765,3765,3765,0
20250228,163800,214007640,3765,3765,3765,3765,0
20250228,163700,214007640,3765,3765,3765,3765,519
20250228,163600,214007640,3765,3765,3765,3765,0
20250228,163500,214007640,3765,3765,3765,3765,0
20250228,163400,214007640,3765,3765,3765,3765,0
20250228,163300,214007640,3765,3765,3765,3765,0
20250228,163200,214007640,3765,3765,3765,3765,0
20250228,163100,214007640,3765,3765,3765,3765,0
20250228,163000,214007640,3765,3765,3765,3765,0
20250228,162900,214007640,3765,3765,3765,3765,0
20250228,162800,214007640,3765,3765,3765,3765,0
20250228,162700,214007640,3765,3765,3765,3765,0
20250228,162600,214007640,3765,3765,3765,3765,0
20250228,162500,214007640,3765,3765,3765,3765,0
20250228,162400,214007640,3765,3765,3765,3765,0
20250228,162300,214007640,3765,3765,3765,3765,0
20250228,162200,214007640,3765,3765,3765,3765,0
20250228,162100,214007640,3765,3765,3765,3765,0
20250228,162000,214007640,3765,3765,3765,3765,0
20250228,161900,214007640,3765,3765,3765,3765,0
20250228,161800,214007640,3765,3765,3765,3765,0
20250228,161700,214007640,3765,3765,3765,3765,0
20250228,161600,214007640,3765,3765,3765,3765,0
20250228,161500,214007640,3765,3765,3765,3765,0
20250228,161400,214007640,3765,3765,3765,3765,0
20250228,161300,214007640,3765,3765,3765,3765,0
20250228,161200,214007640,3765,3765,3765,3765,0
20250228,161100,214007640,3765,3765,3765,3765,0
20250228,161000,214007640,3765,3765,3765,3765,0
20250228,160900,214007640,3765,3765,3765,3765,0
20250228,160800,214007640,3765,3765,3765,3765,0
20250228,160700,214007640,3765,3765,3765,3765,519
20250228,160600,214007640,3765,3765,3765,3765,0
20250228,160500,214007640,3765,3765,3765,3765,0
20250228,160400,214007640,3765,3765,3765,3765,0
20250228,160300,214007640,3765,3765,3765,3765,0
20250228,160200,214007640,3765,3765,3765,3765,0
20250228,160100,214007640,3765,3765,3765,3765,0
20250228,160000,214007640,3765,3765,3765,3765,0
20250228,155900,214007640,3765,3765,3765,3765,0
20250228,155800,214007640,3765,3765,3765,3765,0
20250228,155700,214007640,3765,3765,3765,3765,0
20250228,155600,214007640,3765,3765,3765,3765,0
20250228,155500,214007640,3765,3765,3765,3765,0
20250228,155400,214007640,3765,3765,3765,3765,0
20250228,155300,214007640,3765,3765,3765,3765,0
20250228,155200,214007640,3765,3765,3765,3765,0
20250228,155100,214007640,3765,3765,3765,3765,0
20250228,155000,214007640,3765,3765,3765,3765,0
20250228,154900,214007640,3765,3765,3765,3765,0
20250228,154800,214007640,3765,3765,3765,3765,0
20250228,154700,214007640,3765,3765,3765,3765,0
20250228,154600,214007640,3765,3765,3765,3765,0
20250228,154500,214007640,3765,3765,3765,3765,0
20250228,154400,214007640,3765,3765,3765,3765,0
20250228,154300,214007640,3765,3765,3765,3765,0
20250228,154200,214007640,3765,3765,3765,3765,0
20250228,154100,214007640,3765,3765,3765,3765,0
20250228,154000,214007640,3765,3765,3765,3765,0
20250228,153900,214007640,3765,3765,3765,3765,0
20250228,153800,214007640,3765,3765,3765,3765,0
20250228,153700,214007640,3765,3765,3765,3765,519
20250228,153600,214007640,3765,3765,3765,3765,0
20250228,153500,214007640,3765,3765,3765,3765,0
20250228,153400,214007640,3765,3765,3765,3765,0
20250228,153300,214007640,3765,3765,3765,3765,0
20250228,153200,214007640,3765,3765,3765,3765,0
20250228,153100,214007640,3765,3765,3765,3765,0
20250228,153000,214007640,3765,3765,3765,3765,519
20250228,152900,212053605,3790,3790,3790,3790,0
20250228,152800,212053605,3790,3790,3790,3790,0
20250228,152700,212053605,3790,3790,3790,3790,0
20250228,152600,212053605,3790,3790,3790,3790,0
20250228,152500,212053605,3790,3790,3790,3790,0
20250228,152400,212053605,3790,3790,3790,3790,0
20250228,152300,212053605,3790,3790,3790,3790,0
20250228,152200,212053605,3790,3790,3790,3790,0
20250228,152100,212053605,3790,3790,3790,3790,0
20250228,152000,212053605,3790,3790,3790,3790,0
20250228,151900,212053605,3790,3790,3790,3790,411
20250228,151800,210495915,3790,3790,3790,3790,5
20250228,151700,210476965,3790,3790,3790,3790,178
20250228,151600,209802345,3785,3785,3785,3785,0
20250228,151500,209802345,3785,3785,3785,3785,65
20250228,151400,209556320,3780,3780,3780,3780,0
20250228,151300,209556320,3780,3780,3780,3780,0
20250228,151200,209556320,3780,3780,3780,3780,0
20250228,151100,209556320,3780,3785,3785,3780,1840
20250228,151000,202596920,3790,3790,3790,3790,0
20250228,150900,202596920,3790,3790,3790,3785,118
20250228,150800,202149705,3790,3790,3790,3790,5
20250228,150700,202130755,3790,3790,3790,3790,0
20250228,150600,202130755,3790,3790,3790,3790,0
20250228,150500,202130755,3790,3790,3790,3790,270
20250228,150400,201107455,3790,3790,3790,3790,0
20250228,150300,201107455,3790,3790,3790,3790,0
20250228,150200,201107455,3790,3790,3790,3790,3
20250228,150100,201096085,3790,3790,3790,3790,0
20250228,150000,201096085,3790,3790,3790,3790,0
20250228,145900,201096085,3790,3790,3790,3790,0
20250228,145800,201096085,3790,3790,3790,3790,0
20250228,145700,201096085,3790,3790,3790,3790,0
20250228,145600,201096085,3790,3790,3790,3790,535
20250228,145500,199068435,3795,3795,3795,3795,0
20250228,145400,199068435,3795,3795,3795,3795,0
20250228,145300,199068435,3795,3795,3795,3795,0
20250228,145200,199068435,3795,3795,3795,3795,0
20250228,145100,199068435,3795,3795,3795,3795,1
20250228,145000,199064640,3780,3785,3795,3780,1022
20250228,144900,195200535,3785,3785,3785,3785,0
20250228,144800,195200535,3785,3785,3785,3785,0
20250228,144700,195200535,3785,3785,3785,3785,6
20250228,144600,195177825,3805,3805,3805,3805,0
20250228,144500,195177825,3805,3805,3805,3805,0
20250228,144400,195177825,3805,3805,3805,3805,0
20250228,144300,195177825,3805,3805,3805,3805,0
20250228,144200,195177825,3805,3805,3805,3805,1
20250228,144100,195174020,3790,3790,3790,3790,0
20250228,144000,195174020,3790,3790,3810,3790,2018
20250228,143900,187523675,3805,3800,3805,3800,18
20250228,143800,187455220,3795,3795,3795,3795,0
20250228,143700,187455220,3795,3795,3795,3795,0
20250228,143600,187455220,3795,3795,3795,3795,0
20250228,143500,187455220,3795,3795,3795,3795,0
20250228,143400,187455220,3795,3795,3795,3795,0
20250228,143300,187455220,3795,3795,3795,3795,0
20250228,143200,187455220,3795,3800,3800,3795,115
20250228,143100,187018280,3800,3800,3800,3800,0
20250228,143000,187018280,3800,3800,3800,3800,0
20250228,142900,187018280,3800,3800,3800,3800,0
20250228,142800,187018280,3800,3800,3800,3800,0
20250228,142700,187018280,3800,3800,3800,3800,0
20250228,142600,187018280,3800,3800,3800,3800,6
20250228,142500,186995480,3800,3800,3800,3800,0
20250228,142400,186995480,3800,3800,3800,3800,0
20250228,142300,186995480,3800,3800,3800,3800,140
20250228,142200,186463480,3800,3800,3800,3800,0
20250228,142100,186463480,3800,3800,3800,3800,0
20250228,142000,186463480,3800,3800,3800,3800,0
20250228,141900,186463480,3800,3800,3800,3800,170
20250228,141800,185817480,3800,3800,3800,3800,0
20250228,141700,185817480,3800,3800,3800,3800,87
20250228,141600,185486880,3790,3790,3790,3790,0
20250228,141500,185486880,3790,3790,3790,3790,535
20250228,141400,183459230,3800,3800,3800,3800,0
20250228,141300,183459230,3800,3800,3800,3800,0
20250228,141200,183459230,3800,3800,3800,3800,0
20250228,141100,183459230,3800,3800,3800,3800,0
20250228,141000,183459230,3800,3800,3800,3800,0
20250228,140900,183459230,3800,3800,3800,3800,0
20250228,140800,183459230,3800,3800,3800,3800,0
20250228,140700,183459230,3800,3800,3800,3800,0
20250228,140600,183459230,3800,3800,3800,3800,1
20250228,140500,183455430,3785,3785,3785,3785,85
20250228,140400,183133705,3790,3790,3790,3790,237
20250228,140300,182235475,3800,3795,3800,3795,710
20250228,140200,179540975,3795,3795,3795,3795,0
20250228,140100,179540975,3795,3795,3795,3795,0
20250228,140000,179540975,3795,3795,3795,3795,0
20250228,135900,179540975,3795,3795,3795,3795,0
20250228,135800,179540975,3795,3795,3795,3795,0
20250228,135700,179540975,3795,3795,3795,3795,1
20250228,135600,179537180,3795,3795,3795,3795,0
20250228,135500,179537180,3795,3795,3795,3795,0
20250228,135400,179537180,3795,3795,3795,3795,0
20250228,135300,179537180,3795,3800,3800,3795,95
20250228,135200,179176625,3805,3805,3805,3805,0
20250228,135100,179176625,3805,3805,3805,3805,0
20250228,135000,179176625,3805,3805,3805,3805,0
20250228,134900,179176625,3805,3805,3805,3805,5
20250228,134800,179157600,3810,3810,3810,3810,0
20250228,134700,179157600,3810,3810,3810,3810,0
20250228,134600,179157600,3810,3810,3810,3810,0
20250228,134500,179157600,3810,3810,3810,3810,5
20250228,134400,179138550,3810,3785,3810,3785,656
20250228,134300,176650325,3805,3805,3805,3805,1
20250228,134200,176646520,3785,3785,3785,3785,0
20250228,134100,176646520,3785,3785,3785,3785,0
20250228,134000,176646520,3785,3785,3785,3785,0
20250228,133900,176646520,3785,3785,3785,3785,0
20250228,133800,176646520,3785,3785,3785,3785,423
20250228,133700,175045465,3785,3800,3800,3785,1280
20250228,133600,170195515,3795,3795,3795,3795,0
20250228,133500,170195515,3795,3795,3795,3795,0
20250228,133400,170195515,3795,3795,3795,3795,0
20250228,133300,170195515,3795,3795,3795,3795,0
20250228,133200,170195515,3795,3795,3795,3795,1
20250228,133100,170191720,3800,3800,3800,3800,170
20250228,133000,169545720,3795,3790,3795,3790,18
20250228,132900,169477455,3785,3785,3785,3785,0
20250228,132800,169477455,3785,3785,3785,3785,1200
20250228,132700,164935455,3790,3790,3790,3790,1
20250228,132600,164931665,3785,3785,3785,3785,224
20250228,132500,164083825,3770,3770,3770,3770,0
20250228,132400,164083825,3770,3770,3770,3770,0
20250228,132300,164083825,3770,3785,3785,3770,9
20250228,132200,164049865,3780,3780,3780,3780,0
20250228,132100,164049865,3780,3780,3780,3780,0
20250228,132000,164049865,3780,3780,3780,3780,0
20250228,131900,164049865,3780,3780,3780,3780,0
20250228,131800,164049865,3780,3780,3780,3780,0
20250228,131700,164049865,3780,3780,3780,3780,0
20250228,131600,164049865,3780,3780,3780,3780,0
20250228,131500,164049865,3780,3780,3780,3780,0
20250228,131400,164049865,3780,3780,3780,3780,0
20250228,131300,164049865,3780,3780,3780,3780,560
20250228,131200,161933065,3780,3780,3780,3780,0
20250228,131100,161933065,3780,3760,3780,3760,1201
20250228,131000,157417285,3760,3760,3760,3760,0
20250228,130900,157417285,3760,3755,3760,3755,13510
20250228,130800,106620125,3745,3745,3745,3745,0
20250228,130700,106620125,3745,3760,3760,3745,1058
20250228,130600,102646460,3765,3765,3765,3765,0
20250228,130500,102646460,3765,3765,3770,3765,1651
20250228,130400,96428175,3775,3775,3775,3775,1
20250228,130300,96424400,3775,3780,3780,3775,282
20250228,130200,95358515,3780,3795,3795,3780,8
20250228,130100,95328260,3790,3790,3790,3790,0
20250228,130000,95328260,3790,3790,3790,3790,0
20250228,125900,95328260,3790,3790,3790,3790,0
20250228,125800,95328260,3790,3790,3790,3790,0
20250228,125700,95328260,3790,3790,3790,3790,253
20250228,125600,94369390,3765,3765,3765,3765,0
20250228,125500,94369390,3765,3765,3765,3765,0
20250228,125400,94369390,3765,3780,3780,3765,2155
20250228,125300,86237695,3790,3790,3790,3790,114
20250228,125200,85805635,3785,3785,3785,3785,0
20250228,125100,85805635,3785,3785,3785,3785,0
20250228,125000,85805635,3785,3785,3785,3785,0
20250228,124900,85805635,3785,3785,3785,3785,0
20250228,124800,85805635,3785,3785,3785,3785,0
20250228,124700,85805635,3785,3785,3785,3785,0
20250228,124600,85805635,3785,3785,3785,3785,0
20250228,124500,85805635,3785,3785,3785,3785,0
20250228,124400,85805635,3785,3785,3785,3785,0
20250228,124300,85805635,3785,3785,3785,3785,0
20250228,124200,85805635,3785,3785,3785,3785,0
20250228,124100,85805635,3785,3790,3790,3785,56
20250228,124000,85593520,3790,3790,3790,3790,0
20250228,123900,85593520,3790,3790,3790,3790,0
20250228,123800,85593520,3790,3790,3790,3790,0
20250228,123700,85593520,3790,3790,3790,3790,0
20250228,123600,85593520,3790,3785,3790,3785,5
20250228,123500,85574590,3800,3800,3800,3800,0
20250228,123400,85574590,3800,3800,3800,3800,0
20250228,123300,85574590,3800,3800,3800,3800,0
20250228,123200,85574590,3800,3800,3800,3800,200
20250228,123100,84814590,3785,3785,3785,3785,555
20250228,123000,82713915,3790,3790,3790,3790,0
20250228,122900,82713915,3790,3790,3790,3790,0
20250228,122800,82713915,3790,3790,3790,3790,0
20250228,122700,82713915,3790,3790,3790,3790,48
20250228,122600,82531995,3785,3780,3785,3780,20
20250228,122500,82456375,3785,3785,3785,3785,0
20250228,122400,82456375,3785,3785,3785,3785,0
20250228,122300,82456375,3785,3785,3785,3785,0
20250228,122200,82456375,3785,3785,3785,3785,0
20250228,122100,82456375,3785,3785,3785,3785,30
20250228,122000,82342825,3785,3785,3785,3785,10
20250228,121900,82304975,3810,3810,3810,3810,0
20250228,121800,82304975,3810,3810,3810,3810,0
20250228,121700,82304975,3810,3785,3810,3785,20
20250228,121600,82228925,3785,3785,3785,3785,0
20250228,121500,82228925,3785,3785,3785,3785,0
20250228,121400,82228925,3785,3785,3785,3785,0
20250228,121300,82228925,3785,3790,3790,3785,1995
20250228,121200,74672770,3790,3790,3790,3790,0
20250228,121100,74672770,3790,3790,3790,3790,200
20250228,121000,73914770,3790,3790,3790,3790,32
20250228,120900,73793490,3795,3795,3795,3795,0
20250228,120800,73793490,3795,3795,3795,3795,0
20250228,120700,73793490,3795,3795,3795,3795,0
20250228,120600,73793490,3795,3795,3795,3795,2
20250228,120500,73785900,3790,3790,3790,3790,118
20250228,120400,73338680,3795,3800,3800,3795,63
20250228,120300,73099400,3800,3800,3800,3800,100
20250228,120200,72719400,3800,3800,3800,3800,26
20250228,120100,72620600,3790,3790,3790,3790,0
20250228,120000,72620600,3790,3790,3790,3790,105
20250228,115900,72222650,3790,3790,3790,3790,410
20250228,115800,70668750,3795,3795,3795,3795,0
20250228,115700,70668750,3795,3795,3795,3795,0
20250228,115600,70668750,3795,3795,3795,3795,0
20250228,115500,70668750,3795,3795,3795,3795,0
20250228,115400,70668750,3795,3795,3795,3795,0
20250228,115300,70668750,3795,3795,3795,3795,0
20250228,115200,70668750,3795,3795,3795,3795,0
20250228,115100,70668750,3795,3795,3795,3795,4
20250228,115000,70653570,3800,3795,3800,3795,116
20250228,114900,70213250,3795,3795,3795,3795,0
20250228,114800,70213250,3795,3795,3795,3795,45
20250228,114700,70042475,3795,3795,3795,3795,0
20250228,114600,70042475,3795,3795,3795,3795,0
20250228,114500,70042475,3795,3795,3795,3795,0
20250228,114400,70042475,3795,3795,3795,3795,0
20250228,114300,70042475,3795,3795,3795,3795,0
20250228,114200,70042475,3795,3795,3795,3795,1
20250228,114100,70038680,3795,3795,3795,3795,185
20250228,114000,69336605,3800,3800,3800,3800,90
20250228,113900,68994605,3800,3800,3800,3800,0
20250228,113800,68994605,3800,3800,3800,3800,7
20250228,113700,68968005,3810,3810,3810,3810,0
20250228,113600,68968005,3810,3810,3810,3810,26
20250228,113500,68868945,3810,3810,3810,3810,0
20250228,113400,68868945,3810,3810,3810,3810,0
20250228,113300,68868945,3810,3810,3810,3810,0
20250228,113200,68868945,3810,3810,3810,3810,0
20250228,113100,68868945,3810,3810,3810,3810,0
20250228,113000,68868945,3810,3800,3810,3800,2
20250228,112900,68861335,3810,3810,3810,3810,0
20250228,112800,68861335,3810,3810,3810,3810,0
20250228,112700,68861335,3810,3810,3810,3810,72
20250228,112600,68587015,3800,3795,3800,3795,544
20250228,112500,66522315,3810,3810,3810,3810,0
20250228,112400,66522315,3810,3805,3810,3805,100
20250228,112300,66141425,3800,3805,3805,3800,20
20250228,112200,66065410,3800,3800,3800,3800,0
20250228,112100,66065410,3800,3800,3800,3800,0
20250228,112000,66065410,3800,3800,3800,3800,0
20250228,111900,66065410,3800,3800,3800,3800,0
20250228,111800,66065410,3800,3800,3800,3800,0
20250228,111700,66065410,3800,3800,3800,3800,0
20250228,111600,66065410,3800,3800,3800,3800,60
20250228,111500,65837410,3800,3800,3800,3800,0
20250228,111400,65837410,3800,3800,3800,3800,361
20250228,111300,64465610,3805,3805,3805,3805,17
20250228,111200,64400925,3805,3805,3805,3805,0
20250228,111100,64400925,3805,3805,3805,3805,0
20250228,111000,64400925,3805,3800,3805,3800,169
20250228,110900,63758655,3805,3805,3805,3805,3
20250228,110800,63747240,3805,3805,3805,3805,0
20250228,110700,63747240,3805,3805,3805,3805,15
20250228,110600,63690165,3805,3805,3805,3805,0
20250228,110500,63690165,3805,3805,3805,3805,3
20250228,110400,63678750,3805,3805,3805,3805,10
20250228,110300,63640700,3800,3800,3800,3800,0
20250228,110200,63640700,3800,3800,3800,3800,20
20250228,110100,63564700,3800,3800,3800,3800,10
20250228,110000,63526700,3805,3805,3805,3805,0
20250228,105900,63526700,3805,3805,3805,3805,0
20250228,105800,63526700,3805,3805,3805,3805,0
20250228,105700,63526700,3805,3790,3805,3790,347
20250228,105600,62211465,3795,3795,3795,3795,540
20250228,105500,60162165,3805,3805,3805,3805,0
20250228,105400,60162165,3805,3800,3805,3800,28
20250228,105300,60055740,3800,3800,3800,3800,500
20250228,105200,58155740,3810,3810,3810,3810,3
20250228,105100,58144310,3800,3805,3810,3800,48
20250228,105000,57961715,3805,3805,3805,3805,127
20250228,104900,57478480,3810,3810,3810,3810,0
20250228,104800,57478480,3810,3810,3810,3810,0
20250228,104700,57478480,3810,3810,3810,3810,0
20250228,104600,57478480,3810,3810,3810,3810,3
20250228,104500,57467050,3810,3810,3810,3810,0
20250228,104400,57467050,3810,3810,3810,3810,0
20250228,104300,57467050,3810,3810,3810,3810,0
20250228,104200,57467050,3810,3810,3810,3810,90
20250228,104100,57124150,3815,3815,3815,3815,0
20250228,104000,57124150,3815,3815,3815,3815,3
20250228,103900,57112705,3815,3815,3815,3815,0
20250228,103800,57112705,3815,3815,3815,3815,0
20250228,103700,57112705,3815,3815,3815,3815,0
20250228,103600,57112705,3815,3825,3825,3815,63
20250228,103500,56872200,3825,3825,3825,3825,10
20250228,103400,56833950,3825,3825,3825,3825,9
20250228,103300,56799525,3825,3825,3825,3825,12
20250228,103200,56753625,3825,3820,3825,3820,2
20250228,103100,56745980,3820,3820,3820,3820,0
20250228,103000,56745980,3820,3820,3820,3820,0
20250228,102900,56745980,3820,3820,3820,3820,0
20250228,102800,56745980,3820,3825,3825,3820,56
20250228,102700,56532030,3825,3825,3825,3825,11
20250228,102600,56489955,3825,3825,3825,3825,15
20250228,102500,56432580,3825,3825,3825,3825,12
20250228,102400,56386680,3825,3825,3825,3825,0
20250228,102300,56386680,3825,3825,3825,3825,16
20250228,102200,56325480,3825,3815,3825,3815,3
20250228,102100,56314020,3825,3825,3825,3825,19
20250228,102000,56241345,3825,3825,3825,3825,3
20250228,101900,56229870,3825,3825,3825,3825,0
20250228,101800,56229870,3825,3825,3825,3825,19
20250228,101700,56157195,3825,3825,3825,3825,0
20250228,101600,56157195,3825,3825,3825,3825,3
20250228,101500,56145720,3825,3820,3825,3820,25
20250228,101400,56050100,3825,3825,3825,3825,0
20250228,101300,56050100,3825,3825,3825,3825,3
20250228,101200,56038625,3820,3820,3820,3820,0
20250228,101100,56038625,3820,3820,3820,3820,801
20250228,101000,52978805,3820,3815,3820,3815,36
20250228,100900,52841290,3820,3820,3820,3820,0
20250228,100800,52841290,3820,3820,3820,3820,0
20250228,100700,52841290,3820,3820,3820,3820,0
20250228,100600,52841290,3820,3820,3820,3820,19
20250228,100500,52768710,3805,3805,3805,3805,1
20250228,100400,52764905,3820,3820,3820,3820,3
20250228,100300,52753445,3820,3820,3820,3820,0
20250228,100200,52753445,3820,3820,3820,3820,0
20250228,100100,52753445,3820,3805,3820,3805,737
20250228,100000,49938120,3800,3800,3800,3800,0
20250228,095900,49938120,3800,3805,3805,3800,240
20250228,095800,49025035,3805,3805,3805,3805,99
20250228,095700,48648340,3820,3810,3820,3810,3
20250228,095600,48636900,3805,3805,3805,3805,0
20250228,095500,48636900,3805,3805,3805,3805,1000
20250228,095400,44831900,3820,3820,3820,3820,0
20250228,095300,44831900,3820,3810,3820,3805,198
20250228,095200,44078340,3810,3810,3810,3810,3
20250228,095100,44066910,3820,3820,3820,3820,3
20250228,095000,44055450,3820,3820,3820,3820,0
20250228,094900,44055450,3820,3820,3820,3820,0
20250228,094800,44055450,3820,3810,3820,3810,38
20250228,094700,43910480,3820,3820,3820,3820,0
20250228,094600,43910480,3820,3820,3820,3820,1
20250228,094500,43906660,3820,3815,3820,3815,27
20250228,094400,43803535,3820,3820,3820,3820,0
20250228,094300,43803535,3820,3815,3820,3815,20
20250228,094200,43727230,3815,3810,3815,3810,53
20250228,094100,43525285,3810,3815,3815,3810,289
20250228,094000,42423620,3815,3820,3820,3815,206
20250228,093900,41636730,3815,3815,3815,3815,0
20250228,093800,41636730,3815,3815,3815,3815,0
20250228,093700,41636730,3815,3815,3815,3815,0
20250228,093600,41636730,3815,3815,3815,3815,15
20250228,093500,41579505,3815,3815,3815,3815,0
20250228,093400,41579505,3815,3810,3815,3810,37
20250228,093300,41438530,3810,3815,3815,3805,210
20250228,093200,40638520,3820,3820,3820,3820,0
20250228,093100,40638520,3820,3820,3820,3820,0
20250228,093000,40638520,3820,3820,3820,3820,0
20250228,092900,40638520,3820,3820,3820,3820,0
20250228,092800,40638520,3820,3815,3820,3815,61
20250228,092700,40405800,3820,3820,3820,3820,0
20250228,092600,40405800,3820,3815,3820,3810,58
20250228,092500,40184675,3815,3815,3815,3815,10
20250228,092400,40146525,3815,3815,3815,3815,0
20250228,092300,40146525,3815,3815,3820,3815,103
20250228,092200,39753565,3815,3815,3815,3815,1
20250228,092100,39749750,3810,3815,3815,3810,145
20250228,092000,39197245,3820,3815,3820,3815,634
20250228,091900,36778485,3820,3820,3820,3820,10
20250228,091800,36740285,3800,3800,3800,3800,300
20250228,091700,35600285,3815,3815,3815,3815,288
20250228,091600,34501565,3815,3815,3815,3815,900
20250228,091500,31068065,3815,3815,3815,3815,1
20250228,091400,31064250,3800,3805,3805,3800,2000
20250228,091300,23461140,3805,3815,3815,3805,532
20250228,091200,21434775,3825,3820,3825,3820,1752
20250228,091100,14738210,3815,3820,3820,3815,217
20250228,091000,13910045,3820,3825,3825,3820,54
20250228,090900,13703685,3825,3825,3825,3825,34
20250228,090800,13573635,3840,3840,3840,3840,0
20250228,090700,13573635,3840,3840,3840,3840,10
20250228,090600,13535235,3840,3820,3840,3815,1201
20250228,090500,8950265,3845,3845,3845,3845,5
20250228,090400,8931040,3845,3845,3845,3845,0
20250228,090300,8931040,3845,3845,3845,3845,28
20250228,090200,8823380,3815,3815,3815,3815,0
20250228,090100,8823380,3815,3830,3830,3815,1261
20250228,090000,4000950,3825,3825,3825,3825,1046