KissMeData/045970/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193100,299694545,3590,3590,3590,3590,1206
20250228,193000,299694545,3590,3590,3590,3590,0
20250228,192900,299694545,3590,3590,3590,3590,0
20250228,192800,299694545,3590,3590,3590,3590,0
20250228,192700,299694545,3590,3590,3590,3590,0
20250228,192600,299694545,3590,3590,3590,3590,0
20250228,192500,299694545,3590,3590,3590,3590,0
20250228,192400,299694545,3590,3590,3590,3590,0
20250228,192300,299694545,3590,3590,3590,3590,0
20250228,192200,299694545,3590,3590,3590,3590,0
20250228,192100,299694545,3590,3590,3590,3590,0
20250228,192000,299694545,3590,3590,3590,3590,0
20250228,191900,299694545,3590,3590,3590,3590,0
20250228,191800,299694545,3590,3590,3590,3590,0
20250228,191700,299694545,3590,3590,3590,3590,0
20250228,191600,299694545,3590,3590,3590,3590,0
20250228,191500,299694545,3590,3590,3590,3590,0
20250228,191400,299694545,3590,3590,3590,3590,0
20250228,191300,299694545,3590,3590,3590,3590,0
20250228,191200,299694545,3590,3590,3590,3590,0
20250228,191100,299694545,3590,3590,3590,3590,0
20250228,191000,299694545,3590,3590,3590,3590,0
20250228,190900,299694545,3590,3590,3590,3590,0
20250228,190800,299694545,3590,3590,3590,3590,0
20250228,190700,299694545,3590,3590,3590,3590,0
20250228,190600,299694545,3590,3590,3590,3590,0
20250228,190500,299694545,3590,3590,3590,3590,0
20250228,190400,299694545,3590,3590,3590,3590,0
20250228,190300,299694545,3590,3590,3590,3590,0
20250228,190200,299694545,3590,3590,3590,3590,0
20250228,190100,299694545,3590,3590,3590,3590,1206
20250228,190000,299694545,3590,3590,3590,3590,0
20250228,185900,299694545,3590,3590,3590,3590,0
20250228,185800,299694545,3590,3590,3590,3590,0
20250228,185700,299694545,3590,3590,3590,3590,0
20250228,185600,299694545,3590,3590,3590,3590,0
20250228,185500,299694545,3590,3590,3590,3590,0
20250228,185400,299694545,3590,3590,3590,3590,0
20250228,185300,299694545,3590,3590,3590,3590,0
20250228,185200,299694545,3590,3590,3590,3590,0
20250228,185100,299694545,3590,3590,3590,3590,0
20250228,185000,299694545,3590,3590,3590,3590,0
20250228,184900,299694545,3590,3590,3590,3590,0
20250228,184800,299694545,3590,3590,3590,3590,0
20250228,184700,299694545,3590,3590,3590,3590,0
20250228,184600,299694545,3590,3590,3590,3590,0
20250228,184500,299694545,3590,3590,3590,3590,0
20250228,184400,299694545,3590,3590,3590,3590,0
20250228,184300,299694545,3590,3590,3590,3590,0
20250228,184200,299694545,3590,3590,3590,3590,0
20250228,184100,299694545,3590,3590,3590,3590,0
20250228,184000,299694545,3590,3590,3590,3590,0
20250228,183900,299694545,3590,3590,3590,3590,0
20250228,183800,299694545,3590,3590,3590,3590,0
20250228,183700,299694545,3590,3590,3590,3590,0
20250228,183600,299694545,3590,3590,3590,3590,0
20250228,183500,299694545,3590,3590,3590,3590,0
20250228,183400,299694545,3590,3590,3590,3590,0
20250228,183300,299694545,3590,3590,3590,3590,0
20250228,183200,299694545,3590,3590,3590,3590,0
20250228,183100,299694545,3590,3590,3590,3590,1206
20250228,183000,299694545,3590,3590,3590,3590,0
20250228,182900,299694545,3590,3590,3590,3590,0
20250228,182800,299694545,3590,3590,3590,3590,0
20250228,182700,299694545,3590,3590,3590,3590,0
20250228,182600,299694545,3590,3590,3590,3590,0
20250228,182500,299694545,3590,3590,3590,3590,0
20250228,182400,299694545,3590,3590,3590,3590,0
20250228,182300,299694545,3590,3590,3590,3590,0
20250228,182200,299694545,3590,3590,3590,3590,0
20250228,182100,299694545,3590,3590,3590,3590,0
20250228,182000,299694545,3590,3590,3590,3590,0
20250228,181900,299694545,3590,3590,3590,3590,0
20250228,181800,299694545,3590,3590,3590,3590,0
20250228,181700,299694545,3590,3590,3590,3590,0
20250228,181600,299694545,3590,3590,3590,3590,0
20250228,181500,299694545,3590,3590,3590,3590,0
20250228,181400,299694545,3590,3590,3590,3590,0
20250228,181300,299694545,3590,3590,3590,3590,0
20250228,181200,299694545,3590,3590,3590,3590,0
20250228,181100,299694545,3590,3590,3590,3590,0
20250228,181000,299694545,3590,3590,3590,3590,0
20250228,180900,299694545,3590,3590,3590,3590,0
20250228,180800,299694545,3590,3590,3590,3590,0
20250228,180700,299694545,3590,3590,3590,3590,0
20250228,180600,299694545,3590,3590,3590,3590,0
20250228,180500,299694545,3590,3590,3590,3590,0
20250228,180400,299694545,3590,3590,3590,3590,0
20250228,180300,299694545,3590,3590,3590,3590,0
20250228,180200,299694545,3590,3590,3590,3590,0
20250228,180100,299694545,3590,3590,3590,3590,1206
20250228,180000,299694545,3590,3590,3590,3590,0
20250228,175900,299694545,3590,3590,3590,3590,0
20250228,175800,299694545,3590,3590,3590,3590,0
20250228,175700,299694545,3590,3590,3590,3590,0
20250228,175600,299694545,3590,3590,3590,3590,0
20250228,175500,299694545,3590,3590,3590,3590,0
20250228,175400,299694545,3590,3590,3590,3590,0
20250228,175300,299694545,3590,3590,3590,3590,0
20250228,175200,299694545,3590,3590,3590,3590,0
20250228,175100,299694545,3590,3590,3590,3590,0
20250228,175000,299694545,3590,3590,3590,3590,0
20250228,174900,299694545,3590,3590,3590,3590,0
20250228,174800,299694545,3590,3590,3590,3590,0
20250228,174700,299694545,3590,3590,3590,3590,0
20250228,174600,299694545,3590,3590,3590,3590,0
20250228,174500,299694545,3590,3590,3590,3590,0
20250228,174400,299694545,3590,3590,3590,3590,0
20250228,174300,299694545,3590,3590,3590,3590,0
20250228,174200,299694545,3590,3590,3590,3590,0
20250228,174100,299694545,3590,3590,3590,3590,0
20250228,174000,299694545,3590,3590,3590,3590,0
20250228,173900,299694545,3590,3590,3590,3590,0
20250228,173800,299694545,3590,3590,3590,3590,0
20250228,173700,299694545,3590,3590,3590,3590,0
20250228,173600,299694545,3590,3590,3590,3590,0
20250228,173500,299694545,3590,3590,3590,3590,0
20250228,173400,299694545,3590,3590,3590,3590,0
20250228,173300,299694545,3590,3590,3590,3590,0
20250228,173200,299694545,3590,3590,3590,3590,0
20250228,173100,299694545,3590,3590,3590,3590,1206
20250228,173000,299694545,3590,3590,3590,3590,0
20250228,172900,299694545,3590,3590,3590,3590,0
20250228,172800,299694545,3590,3590,3590,3590,0
20250228,172700,299694545,3590,3590,3590,3590,0
20250228,172600,299694545,3590,3590,3590,3590,0
20250228,172500,299694545,3590,3590,3590,3590,0
20250228,172400,299694545,3590,3590,3590,3590,0
20250228,172300,299694545,3590,3590,3590,3590,0
20250228,172200,299694545,3590,3590,3590,3590,0
20250228,172100,299694545,3590,3590,3590,3590,0
20250228,172000,299694545,3590,3590,3590,3590,0
20250228,171900,299694545,3590,3590,3590,3590,0
20250228,171800,299694545,3590,3590,3590,3590,0
20250228,171700,299694545,3590,3590,3590,3590,0
20250228,171600,299694545,3590,3590,3590,3590,0
20250228,171500,299694545,3590,3590,3590,3590,0
20250228,171400,299694545,3590,3590,3590,3590,0
20250228,171300,299694545,3590,3590,3590,3590,0
20250228,171200,299694545,3590,3590,3590,3590,0
20250228,171100,299694545,3590,3590,3590,3590,0
20250228,171000,299694545,3590,3590,3590,3590,0
20250228,170900,299694545,3590,3590,3590,3590,0
20250228,170800,299694545,3590,3590,3590,3590,0
20250228,170700,299694545,3590,3590,3590,3590,0
20250228,170600,299694545,3590,3590,3590,3590,0
20250228,170500,299694545,3590,3590,3590,3590,0
20250228,170400,299694545,3590,3590,3590,3590,0
20250228,170300,299694545,3590,3590,3590,3590,0
20250228,170200,299694545,3590,3590,3590,3590,0
20250228,170100,299694545,3590,3590,3590,3590,1206
20250228,170000,299694545,3590,3590,3590,3590,0
20250228,165900,299694545,3590,3590,3590,3590,0
20250228,165800,299694545,3590,3590,3590,3590,0
20250228,165700,299694545,3590,3590,3590,3590,0
20250228,165600,299694545,3590,3590,3590,3590,0
20250228,165500,299694545,3590,3590,3590,3590,0
20250228,165400,299694545,3590,3590,3590,3590,0
20250228,165300,299694545,3590,3590,3590,3590,0
20250228,165200,299694545,3590,3590,3590,3590,0
20250228,165100,299694545,3590,3590,3590,3590,0
20250228,165000,299694545,3590,3590,3590,3590,0
20250228,164900,299694545,3590,3590,3590,3590,0
20250228,164800,299694545,3590,3590,3590,3590,0
20250228,164700,299694545,3590,3590,3590,3590,0
20250228,164600,299694545,3590,3590,3590,3590,0
20250228,164500,299694545,3590,3590,3590,3590,0
20250228,164400,299694545,3590,3590,3590,3590,0
20250228,164300,299694545,3590,3590,3590,3590,0
20250228,164200,299694545,3590,3590,3590,3590,0
20250228,164100,299694545,3590,3590,3590,3590,0
20250228,164000,299694545,3590,3590,3590,3590,0
20250228,163900,299694545,3590,3590,3590,3590,0
20250228,163800,299694545,3590,3590,3590,3590,0
20250228,163700,299694545,3590,3590,3590,3590,0
20250228,163600,299694545,3590,3590,3590,3590,0
20250228,163500,299694545,3590,3590,3590,3590,0
20250228,163400,299694545,3590,3590,3590,3590,0
20250228,163300,299694545,3590,3590,3590,3590,0
20250228,163200,299694545,3590,3590,3590,3590,0
20250228,163100,299694545,3590,3590,3590,3590,1206
20250228,163000,299694545,3590,3590,3590,3590,0
20250228,162900,299694545,3590,3590,3590,3590,0
20250228,162800,299694545,3590,3590,3590,3590,0
20250228,162700,299694545,3590,3590,3590,3590,0
20250228,162600,299694545,3590,3590,3590,3590,0
20250228,162500,299694545,3590,3590,3590,3590,0
20250228,162400,299694545,3590,3590,3590,3590,0
20250228,162300,299694545,3590,3590,3590,3590,0
20250228,162200,299694545,3590,3590,3590,3590,0
20250228,162100,299694545,3590,3590,3590,3590,0
20250228,162000,299694545,3590,3590,3590,3590,0
20250228,161900,299694545,3590,3590,3590,3590,0
20250228,161800,299694545,3590,3590,3590,3590,0
20250228,161700,299694545,3590,3590,3590,3590,0
20250228,161600,299694545,3590,3590,3590,3590,0
20250228,161500,299694545,3590,3590,3590,3590,0
20250228,161400,299694545,3590,3590,3590,3590,0
20250228,161300,299694545,3590,3590,3590,3590,0
20250228,161200,299694545,3590,3590,3590,3590,0
20250228,161100,299694545,3590,3590,3590,3590,0
20250228,161000,299694545,3590,3590,3590,3590,0
20250228,160900,299694545,3590,3590,3590,3590,0
20250228,160800,299694545,3590,3590,3590,3590,0
20250228,160700,299694545,3590,3590,3590,3590,0
20250228,160600,299694545,3590,3590,3590,3590,0
20250228,160500,299694545,3590,3590,3590,3590,0
20250228,160400,299694545,3590,3590,3590,3590,0
20250228,160300,299694545,3590,3590,3590,3590,0
20250228,160200,299694545,3590,3590,3590,3590,0
20250228,160100,299694545,3590,3590,3590,3590,1206
20250228,160000,299694545,3590,3590,3590,3590,0
20250228,155900,299694545,3590,3590,3590,3590,0
20250228,155800,299694545,3590,3590,3590,3590,0
20250228,155700,299694545,3590,3590,3590,3590,0
20250228,155600,299694545,3590,3590,3590,3590,0
20250228,155500,299694545,3590,3590,3590,3590,0
20250228,155400,299694545,3590,3590,3590,3590,0
20250228,155300,299694545,3590,3590,3590,3590,0
20250228,155200,299694545,3590,3590,3590,3590,0
20250228,155100,299694545,3590,3590,3590,3590,0
20250228,155000,299694545,3590,3590,3590,3590,0
20250228,154900,299694545,3590,3590,3590,3590,0
20250228,154800,299694545,3590,3590,3590,3590,0
20250228,154700,299694545,3590,3590,3590,3590,0
20250228,154600,299694545,3590,3590,3590,3590,0
20250228,154500,299694545,3590,3590,3590,3590,0
20250228,154400,299694545,3590,3590,3590,3590,0
20250228,154300,299694545,3590,3590,3590,3590,0
20250228,154200,299694545,3590,3590,3590,3590,0
20250228,154100,299694545,3590,3590,3590,3590,0
20250228,154000,299694545,3590,3590,3590,3590,0
20250228,153900,299694545,3590,3590,3590,3590,0
20250228,153800,299694545,3590,3590,3590,3590,0
20250228,153700,299694545,3590,3590,3590,3590,0
20250228,153600,299694545,3590,3590,3590,3590,0
20250228,153500,299694545,3590,3590,3590,3590,0
20250228,153400,299694545,3590,3590,3590,3590,0
20250228,153300,299694545,3590,3590,3590,3590,0
20250228,153200,299694545,3590,3590,3590,3590,0
20250228,153100,299694545,3590,3590,3590,3590,1206
20250228,153000,299694545,3590,3590,3590,3590,1206
20250228,152900,295365005,3565,3565,3565,3565,0
20250228,152800,295365005,3565,3565,3565,3565,0
20250228,152700,295365005,3565,3565,3565,3565,0
20250228,152600,295365005,3565,3565,3565,3565,0
20250228,152500,295365005,3565,3565,3565,3565,0
20250228,152400,295365005,3565,3565,3565,3565,0
20250228,152300,295365005,3565,3565,3565,3565,0
20250228,152200,295365005,3565,3565,3565,3565,0
20250228,152100,295365005,3565,3565,3565,3565,0
20250228,152000,295365005,3565,3565,3565,3565,0
20250228,151900,295365005,3565,3565,3565,3565,10
20250228,151800,295329355,3565,3565,3565,3565,0
20250228,151700,295329355,3565,3565,3565,3565,1
20250228,151600,295325790,3555,3555,3555,3555,199
20250228,151500,294618345,3550,3550,3550,3550,165
20250228,151400,294032595,3550,3550,3550,3550,0
20250228,151300,294032595,3550,3550,3550,3550,0
20250228,151200,294032595,3550,3550,3550,3550,156
20250228,151100,293478795,3545,3545,3545,3545,69
20250228,151000,293234190,3550,3550,3550,3550,120
20250228,150900,292808190,3550,3550,3550,3550,574
20250228,150800,290770490,3550,3550,3550,3550,175
20250228,150700,290149240,3545,3545,3545,3545,500
20250228,150600,288376740,3550,3550,3550,3550,10
20250228,150500,288341240,3545,3545,3545,3545,7
20250228,150400,288316425,3550,3550,3550,3550,0
20250228,150300,288316425,3550,3550,3550,3550,0
20250228,150200,288316425,3550,3545,3550,3545,290
20250228,150100,287287175,3550,3550,3550,3550,0
20250228,150000,287287175,3550,3550,3550,3550,10
20250228,145900,287251675,3550,3550,3550,3550,30
20250228,145800,287145175,3550,3550,3550,3550,140
20250228,145700,286648175,3550,3550,3550,3545,331
20250228,145600,285474625,3550,3550,3550,3550,51
20250228,145500,285293575,3550,3550,3550,3550,0
20250228,145400,285293575,3550,3550,3550,3550,3
20250228,145300,285282925,3550,3550,3550,3550,314
20250228,145200,284168225,3545,3550,3550,3545,88
20250228,145100,283856115,3550,3550,3550,3550,0
20250228,145000,283856115,3550,3550,3550,3550,0
20250228,144900,283856115,3550,3550,3550,3550,0
20250228,144800,283856115,3550,3550,3550,3550,0
20250228,144700,283856115,3550,3550,3550,3550,0
20250228,144600,283856115,3550,3550,3550,3550,5
20250228,144500,283838365,3550,3550,3550,3550,2
20250228,144400,283831265,3550,3550,3550,3550,50
20250228,144300,283653765,3550,3550,3550,3550,1
20250228,144200,283650215,3550,3550,3550,3550,1
20250228,144100,283646665,3550,3550,3550,3550,10
20250228,144000,283611165,3540,3540,3540,3540,0
20250228,143900,283611165,3540,3540,3540,3540,0
20250228,143800,283611165,3540,3540,3540,3540,1914
20250228,143700,276835605,3550,3550,3550,3550,0
20250228,143600,276835605,3550,3550,3550,3550,1
20250228,143500,276832055,3540,3540,3540,3540,0
20250228,143400,276832055,3540,3540,3540,3540,0
20250228,143300,276832055,3540,3540,3540,3540,0
20250228,143200,276832055,3540,3540,3540,3540,2250
20250228,143100,268867055,3540,3540,3540,3540,0
20250228,143000,268867055,3540,3540,3540,3540,0
20250228,142900,268867055,3540,3540,3540,3540,0
20250228,142800,268867055,3540,3540,3540,3540,0
20250228,142700,268867055,3540,3540,3540,3540,0
20250228,142600,268867055,3540,3540,3540,3540,0
20250228,142500,268867055,3540,3540,3540,3540,0
20250228,142400,268867055,3540,3540,3540,3540,100
20250228,142300,268513055,3540,3540,3540,3540,0
20250228,142200,268513055,3540,3540,3540,3540,0
20250228,142100,268513055,3540,3540,3540,3540,300
20250228,142000,267451055,3540,3540,3540,3540,0
20250228,141900,267451055,3540,3540,3540,3540,100
20250228,141800,267097055,3540,3540,3540,3540,0
20250228,141700,267097055,3540,3540,3540,3540,100
20250228,141600,266743055,3540,3540,3540,3540,0
20250228,141500,266743055,3540,3540,3540,3540,240
20250228,141400,265893455,3540,3540,3540,3540,0
20250228,141300,265893455,3540,3540,3540,3540,0
20250228,141200,265893455,3540,3540,3540,3540,0
20250228,141100,265893455,3540,3550,3550,3540,220
20250228,141000,265114455,3540,3540,3540,3540,62
20250228,140900,264894975,3550,3550,3550,3550,0
20250228,140800,264894975,3550,3550,3550,3550,0
20250228,140700,264894975,3550,3550,3550,3550,0
20250228,140600,264894975,3550,3550,3550,3550,24
20250228,140500,264809775,3550,3555,3555,3550,1501
20250228,140400,259480800,3580,3580,3580,3580,66
20250228,140300,259244520,3555,3555,3555,3555,0
20250228,140200,259244520,3555,3555,3555,3555,0
20250228,140100,259244520,3555,3555,3555,3555,229
20250228,140000,258430425,3585,3585,3585,3585,0
20250228,135900,258430425,3585,3585,3585,3585,0
20250228,135800,258430425,3585,3585,3585,3585,10
20250228,135700,258394575,3570,3570,3570,3570,199
20250228,135600,257684145,3550,3550,3550,3550,0
20250228,135500,257684145,3550,3545,3550,3545,1316
20250228,135400,253012845,3545,3545,3545,3545,0
20250228,135300,253012845,3545,3545,3545,3545,0
20250228,135200,253012845,3545,3545,3545,3545,0
20250228,135100,253012845,3545,3545,3545,3545,0
20250228,135000,253012845,3545,3545,3545,3545,0
20250228,134900,253012845,3545,3545,3545,3545,0
20250228,134800,253012845,3545,3545,3545,3545,100
20250228,134700,252658345,3540,3540,3540,3540,174
20250228,134600,252042385,3520,3520,3520,3520,0
20250228,134500,252042385,3520,3520,3520,3520,0
20250228,134400,252042385,3520,3520,3520,3520,0
20250228,134300,252042385,3520,3520,3520,3520,0
20250228,134200,252042385,3520,3520,3520,3520,0
20250228,134100,252042385,3520,3520,3520,3520,0
20250228,134000,252042385,3520,3520,3520,3520,0
20250228,133900,252042385,3520,3520,3520,3520,0
20250228,133800,252042385,3520,3520,3520,3520,1412
20250228,133700,247072145,3520,3530,3530,3520,500
20250228,133600,245311525,3540,3535,3540,3535,982
20250228,133500,241835290,3530,3530,3530,3530,0
20250228,133400,241835290,3530,3530,3530,3530,0
20250228,133300,241835290,3530,3530,3530,3530,0
20250228,133200,241835290,3530,3530,3530,3530,0
20250228,133100,241835290,3530,3530,3530,3530,0
20250228,133000,241835290,3530,3530,3530,3530,0
20250228,132900,241835290,3530,3530,3530,3530,0
20250228,132800,241835290,3530,3530,3530,3530,202
20250228,132700,241122230,3515,3515,3515,3515,0
20250228,132600,241122230,3515,3515,3515,3515,0
20250228,132500,241122230,3515,3515,3515,3515,0
20250228,132400,241122230,3515,3515,3515,3515,0
20250228,132300,241122230,3515,3515,3515,3515,0
20250228,132200,241122230,3515,3515,3515,3515,0
20250228,132100,241122230,3515,3515,3515,3515,0
20250228,132000,241122230,3515,3515,3515,3515,0
20250228,131900,241122230,3515,3515,3515,3515,0
20250228,131800,241122230,3515,3515,3515,3515,0
20250228,131700,241122230,3515,3515,3515,3515,0
20250228,131600,241122230,3515,3515,3515,3515,0
20250228,131500,241122230,3515,3515,3515,3515,0
20250228,131400,241122230,3515,3515,3515,3515,0
20250228,131300,241122230,3515,3515,3515,3515,0
20250228,131200,241122230,3515,3515,3515,3515,0
20250228,131100,241122230,3515,3515,3515,3515,100
20250228,131000,240770730,3515,3515,3515,3515,0
20250228,130900,240770730,3515,3515,3515,3515,0
20250228,130800,240770730,3515,3515,3515,3515,0
20250228,130700,240770730,3515,3515,3515,3510,118
20250228,130600,240356210,3510,3510,3510,3510,0
20250228,130500,240356210,3510,3510,3510,3510,0
20250228,130400,240356210,3510,3510,3510,3510,0
20250228,130300,240356210,3510,3510,3510,3510,0
20250228,130200,240356210,3510,3510,3510,3510,0
20250228,130100,240356210,3510,3510,3510,3510,0
20250228,130000,240356210,3510,3515,3515,3510,100
20250228,125900,240004925,3510,3510,3510,3510,0
20250228,125800,240004925,3510,3510,3510,3510,0
20250228,125700,240004925,3510,3510,3510,3510,0
20250228,125600,240004925,3510,3510,3510,3510,0
20250228,125500,240004925,3510,3510,3510,3510,0
20250228,125400,240004925,3510,3510,3510,3510,0
20250228,125300,240004925,3510,3510,3510,3510,0
20250228,125200,240004925,3510,3510,3510,3510,0
20250228,125100,240004925,3510,3510,3510,3510,0
20250228,125000,240004925,3510,3510,3510,3510,0
20250228,124900,240004925,3510,3510,3510,3510,0
20250228,124800,240004925,3510,3510,3510,3510,0
20250228,124700,240004925,3510,3510,3510,3510,0
20250228,124600,240004925,3510,3510,3510,3510,0
20250228,124500,240004925,3510,3510,3510,3510,1
20250228,124400,240001415,3530,3530,3530,3530,0
20250228,124300,240001415,3530,3530,3530,3530,0
20250228,124200,240001415,3530,3530,3530,3530,10
20250228,124100,239966115,3530,3530,3530,3530,0
20250228,124000,239966115,3530,3515,3530,3510,115
20250228,123900,239562160,3510,3510,3510,3510,0
20250228,123800,239562160,3510,3510,3510,3510,0
20250228,123700,239562160,3510,3510,3510,3510,26
20250228,123600,239470900,3510,3510,3510,3510,0
20250228,123500,239470900,3510,3510,3510,3510,0
20250228,123400,239470900,3510,3510,3510,3510,0
20250228,123300,239470900,3510,3515,3515,3510,500
20250228,123200,237713975,3515,3515,3515,3515,0
20250228,123100,237713975,3515,3515,3515,3515,0
20250228,123000,237713975,3515,3515,3515,3515,10
20250228,122900,237678825,3515,3515,3515,3515,0
20250228,122800,237678825,3515,3515,3515,3515,35
20250228,122700,237555800,3525,3525,3525,3525,500
20250228,122600,235793300,3520,3520,3520,3520,0
20250228,122500,235793300,3520,3520,3520,3520,62
20250228,122400,235575060,3520,3520,3520,3520,300
20250228,122300,234519060,3520,3520,3520,3520,0
20250228,122200,234519060,3520,3520,3520,3520,1
20250228,122100,234515540,3515,3515,3515,3515,20
20250228,122000,234445240,3515,3515,3515,3515,0
20250228,121900,234445240,3515,3515,3515,3515,0
20250228,121800,234445240,3515,3520,3520,3515,259
20250228,121700,233533565,3520,3520,3520,3520,12
20250228,121600,233491325,3515,3515,3515,3515,565
20250228,121500,231505350,3510,3510,3510,3510,0
20250228,121400,231505350,3510,3510,3510,3510,0
20250228,121300,231505350,3510,3510,3510,3510,0
20250228,121200,231505350,3510,3510,3510,3510,0
20250228,121100,231505350,3510,3510,3510,3510,0
20250228,121000,231505350,3510,3505,3510,3505,550
20250228,120900,229575100,3505,3505,3505,3505,0
20250228,120800,229575100,3505,3505,3505,3505,20
20250228,120700,229505000,3500,3500,3500,3500,0
20250228,120600,229505000,3500,3500,3500,3500,0
20250228,120500,229505000,3500,3500,3500,3500,0
20250228,120400,229505000,3500,3500,3500,3500,0
20250228,120300,229505000,3500,3500,3500,3500,118
20250228,120200,229092000,3500,3500,3500,3500,0
20250228,120100,229092000,3500,3500,3500,3500,0
20250228,120000,229092000,3500,3510,3510,3500,566
20250228,115900,227110900,3510,3510,3510,3510,0
20250228,115800,227110900,3510,3510,3510,3510,503
20250228,115700,225345370,3510,3510,3510,3510,20
20250228,115600,225275170,3510,3510,3510,3510,200
20250228,115500,224573170,3500,3500,3500,3500,0
20250228,115400,224573170,3500,3500,3500,3500,0
20250228,115300,224573170,3500,3500,3500,3500,0
20250228,115200,224573170,3500,3500,3500,3500,0
20250228,115100,224573170,3500,3500,3500,3500,82
20250228,115000,224286170,3500,3500,3500,3500,0
20250228,114900,224286170,3500,3500,3500,3500,0
20250228,114800,224286170,3500,3495,3500,3495,284
20250228,114700,223293580,3500,3500,3500,3500,0
20250228,114600,223293580,3500,3500,3500,3500,50
20250228,114500,223118580,3495,3495,3495,3495,0
20250228,114400,223118580,3495,3495,3495,3495,0
20250228,114300,223118580,3495,3495,3495,3495,0
20250228,114200,223118580,3495,3495,3495,3495,500
20250228,114100,221371080,3495,3495,3495,3495,0
20250228,114000,221371080,3495,3495,3495,3495,0
20250228,113900,221371080,3495,3495,3495,3495,500
20250228,113800,219623580,3490,3495,3495,3490,1287
20250228,113700,215131925,3495,3495,3495,3495,1418
20250228,113600,210176015,3500,3500,3500,3500,29
20250228,113500,210074515,3495,3495,3495,3495,0
20250228,113400,210074515,3495,3510,3510,3495,1234
20250228,113300,205746685,3510,3510,3510,3510,0
20250228,113200,205746685,3510,3510,3510,3510,0
20250228,113100,205746685,3510,3510,3510,3510,0
20250228,113000,205746685,3510,3510,3510,3510,0
20250228,112900,205746685,3510,3510,3510,3510,100
20250228,112800,205395685,3510,3510,3510,3510,0
20250228,112700,205395685,3510,3510,3510,3510,145
20250228,112600,204886735,3515,3515,3515,3515,1
20250228,112500,204883220,3500,3500,3500,3500,1
20250228,112400,204879720,3495,3495,3495,3495,3
20250228,112300,204869235,3500,3500,3500,3500,0
20250228,112200,204869235,3500,3500,3500,3500,0
20250228,112100,204869235,3500,3500,3500,3500,0
20250228,112000,204869235,3500,3500,3500,3500,527
20250228,111900,203024735,3530,3530,3530,3530,0
20250228,111800,203024735,3530,3530,3530,3530,0
20250228,111700,203024735,3530,3530,3530,3530,0
20250228,111600,203024735,3530,3530,3530,3530,0
20250228,111500,203024735,3530,3530,3530,3530,10
20250228,111400,202989435,3505,3505,3505,3505,1263
20250228,111300,198562620,3510,3510,3510,3510,0
20250228,111200,198562620,3510,3510,3510,3510,0
20250228,111100,198562620,3510,3510,3510,3510,0
20250228,111000,198562620,3510,3510,3510,3510,0
20250228,110900,198562620,3510,3515,3515,3510,2500
20250228,110800,189787420,3515,3520,3520,3515,414
20250228,110700,188332085,3535,3535,3535,3535,1
20250228,110600,188328550,3535,3535,3535,3535,0
20250228,110500,188328550,3535,3535,3535,3535,10
20250228,110400,188293200,3535,3535,3535,3535,1
20250228,110300,188289665,3525,3525,3525,3525,44
20250228,110200,188134565,3530,3530,3530,3530,113
20250228,110100,187735675,3530,3530,3530,3530,1
20250228,110000,187732145,3520,3520,3520,3520,0
20250228,105900,187732145,3520,3520,3520,3520,0
20250228,105800,187732145,3520,3520,3520,3520,0
20250228,105700,187732145,3520,3520,3520,3520,0
20250228,105600,187732145,3520,3520,3520,3520,4
20250228,105500,187718065,3520,3520,3520,3520,0
20250228,105400,187718065,3520,3520,3520,3520,0
20250228,105300,187718065,3520,3520,3520,3520,0
20250228,105200,187718065,3520,3520,3520,3520,0
20250228,105100,187718065,3520,3520,3520,3520,0
20250228,105000,187718065,3520,3520,3520,3520,48
20250228,104900,187549105,3515,3520,3520,3515,1400
20250228,104800,182622460,3520,3520,3520,3520,0
20250228,104700,182622460,3520,3520,3520,3520,490
20250228,104600,180897660,3520,3520,3520,3520,50
20250228,104500,180721660,3520,3520,3520,3520,100
20250228,104400,180369660,3515,3515,3515,3515,0
20250228,104300,180369660,3515,3515,3515,3515,0
20250228,104200,180369660,3515,3515,3515,3515,0
20250228,104100,180369660,3515,3515,3515,3515,1
20250228,104000,180366145,3510,3510,3510,3510,0
20250228,103900,180366145,3510,3510,3510,3510,491
20250228,103800,178642735,3510,3510,3510,3510,179
20250228,103700,178014445,3505,3495,3505,3490,315
20250228,103600,176913060,3495,3500,3500,3495,270
20250228,103500,175969215,3500,3495,3500,3495,981
20250228,103400,172535790,3495,3495,3495,3495,6
20250228,103300,172514820,3500,3500,3500,3500,1
20250228,103200,172511320,3500,3500,3500,3500,51
20250228,103100,172332820,3500,3500,3500,3500,1734
20250228,103000,166263820,3505,3505,3505,3505,2
20250228,102900,166256810,3500,3500,3500,3500,1060
20250228,102800,162546810,3500,3510,3510,3500,1041
20250228,102700,158901960,3515,3515,3515,3500,2748
20250228,102600,149274490,3515,3515,3515,3510,83
20250228,102500,148982940,3515,3515,3515,3510,215
20250228,102400,148227980,3505,3505,3505,3505,360
20250228,102300,146966180,3510,3515,3515,3510,1461
20250228,102200,141838060,3510,3520,3520,3510,2770
20250228,102100,132107645,3515,3530,3530,3515,6000
20250228,102000,110982650,3530,3530,3530,3530,0
20250228,101900,110982650,3530,3540,3540,3530,1228
20250228,101800,106638085,3540,3545,3545,3540,180
20250228,101700,106000385,3545,3545,3545,3545,0
20250228,101600,106000385,3545,3545,3545,3545,0
20250228,101500,106000385,3545,3545,3545,3545,0
20250228,101400,106000385,3545,3545,3545,3545,414
20250228,101300,104532755,3550,3550,3550,3550,0
20250228,101200,104532755,3550,3550,3550,3550,145
20250228,101100,104018005,3570,3570,3570,3570,0
20250228,101000,104018005,3570,3570,3570,3570,6
20250228,100900,103996585,3550,3570,3570,3550,108
20250228,100800,103613125,3570,3570,3570,3570,1
20250228,100700,103609555,3550,3550,3550,3550,579
20250228,100600,101554105,3555,3555,3555,3555,289
20250228,100500,100526710,3555,3555,3555,3555,5
20250228,100400,100508935,3560,3560,3560,3560,0
20250228,100300,100508935,3560,3560,3560,3560,0
20250228,100200,100508935,3560,3560,3560,3560,0
20250228,100100,100508935,3560,3560,3560,3560,101
20250228,100000,100149375,3560,3560,3560,3560,30
20250228,095900,100042575,3550,3550,3550,3550,0
20250228,095800,100042575,3550,3550,3550,3550,0
20250228,095700,100042575,3550,3550,3550,3550,0
20250228,095600,100042575,3550,3550,3550,3550,0
20250228,095500,100042575,3550,3550,3550,3550,0
20250228,095400,100042575,3550,3550,3550,3545,2083
20250228,095300,92648340,3550,3550,3550,3550,1
20250228,095200,92644790,3550,3560,3560,3550,2300
20250228,095100,84477935,3565,3565,3565,3565,21
20250228,095000,84403070,3565,3565,3565,3565,111
20250228,094900,84007355,3565,3565,3565,3565,70
20250228,094800,83757805,3560,3560,3560,3560,0
20250228,094700,83757805,3560,3560,3560,3560,148
20250228,094600,83230925,3560,3550,3560,3550,255
20250228,094500,82325625,3550,3555,3555,3550,626
20250228,094400,80103230,3555,3560,3560,3555,438
20250228,094300,78544680,3560,3565,3565,3560,400
20250228,094200,77120180,3565,3570,3570,3565,14
20250228,094100,77070220,3565,3565,3565,3565,1052
20250228,094000,73319840,3570,3570,3570,3570,0
20250228,093900,73319840,3570,3570,3570,3570,0
20250228,093800,73319840,3570,3570,3570,3570,105
20250228,093700,72944990,3570,3570,3570,3570,315
20250228,093600,71820440,3565,3565,3565,3565,0
20250228,093500,71820440,3565,3565,3565,3565,329
20250228,093400,70647555,3560,3565,3565,3560,910
20250228,093300,67405955,3565,3570,3570,3565,283
20250228,093200,66396935,3575,3580,3585,3575,15
20250228,093100,66343205,3585,3585,3585,3585,10
20250228,093000,66307355,3585,3585,3585,3585,2
20250228,092900,66300185,3585,3585,3585,3585,21
20250228,092800,66224900,3575,3565,3575,3565,1694
20250228,092700,60172420,3565,3565,3565,3565,500
20250228,092600,58389920,3565,3570,3570,3565,266
20250228,092500,57440620,3570,3570,3570,3570,0
20250228,092400,57440620,3570,3565,3570,3565,242
20250228,092300,56576785,3565,3580,3580,3565,514
20250228,092200,54741755,3580,3580,3580,3580,0
20250228,092100,54741755,3580,3580,3580,3580,305
20250228,092000,53649855,3580,3580,3580,3580,0
20250228,091900,53649855,3580,3580,3580,3580,14
20250228,091800,53599735,3580,3555,3580,3550,4011
20250228,091700,39352265,3580,3580,3580,3580,0
20250228,091600,39352265,3580,3580,3580,3580,101
20250228,091500,38990685,3555,3555,3555,3555,400
20250228,091400,37568685,3565,3565,3565,3560,1051
20250228,091300,33821875,3560,3560,3560,3560,691
20250228,091200,31361915,3565,3570,3570,3565,27
20250228,091100,31265625,3565,3560,3565,3560,378
20250228,091000,29919850,3565,3560,3565,3560,20
20250228,090900,29848615,3555,3555,3570,3555,1103
20250228,090800,25927355,3550,3550,3550,3550,0
20250228,090700,25927355,3550,3550,3550,3550,0
20250228,090600,25927355,3550,3550,3550,3550,10
20250228,090500,25891855,3550,3550,3550,3545,458
20250228,090400,24267185,3580,3575,3580,3575,135
20250228,090300,23783975,3580,3570,3580,3530,679
20250228,090200,21376980,3585,3610,3610,3515,4558
20250228,090100,4987890,3620,3635,3635,3620,1013
20250228,090000,1319470,3620,3645,3650,3620,362