KissMeData/011700/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185800,375213025,3280,3280,3280,3280,4142
20250227,185700,375213025,3280,3280,3280,3280,0
20250227,185600,375213025,3280,3280,3280,3280,0
20250227,185500,375213025,3280,3280,3280,3280,0
20250227,185400,375213025,3280,3280,3280,3280,0
20250227,185300,375213025,3280,3280,3280,3280,0
20250227,185200,375213025,3280,3280,3280,3280,0
20250227,185100,375213025,3280,3280,3280,3280,0
20250227,185000,375213025,3280,3280,3280,3280,0
20250227,184900,375213025,3280,3280,3280,3280,0
20250227,184800,375213025,3280,3280,3280,3280,0
20250227,184700,375213025,3280,3280,3280,3280,0
20250227,184600,375213025,3280,3280,3280,3280,0
20250227,184500,375213025,3280,3280,3280,3280,0
20250227,184400,375213025,3280,3280,3280,3280,0
20250227,184300,375213025,3280,3280,3280,3280,0
20250227,184200,375213025,3280,3280,3280,3280,0
20250227,184100,375213025,3280,3280,3280,3280,0
20250227,184000,375213025,3280,3280,3280,3280,0
20250227,183900,375213025,3280,3280,3280,3280,0
20250227,183800,375213025,3280,3280,3280,3280,0
20250227,183700,375213025,3280,3280,3280,3280,0
20250227,183600,375213025,3280,3280,3280,3280,0
20250227,183500,375213025,3280,3280,3280,3280,0
20250227,183400,375213025,3280,3280,3280,3280,0
20250227,183300,375213025,3280,3280,3280,3280,0
20250227,183200,375213025,3280,3280,3280,3280,0
20250227,183100,375213025,3280,3280,3280,3280,0
20250227,183000,375213025,3280,3280,3280,3280,0
20250227,182900,375213025,3280,3280,3280,3280,0
20250227,182800,375213025,3280,3280,3280,3280,4142
20250227,182700,375213025,3280,3280,3280,3280,0
20250227,182600,375213025,3280,3280,3280,3280,0
20250227,182500,375213025,3280,3280,3280,3280,0
20250227,182400,375213025,3280,3280,3280,3280,0
20250227,182300,375213025,3280,3280,3280,3280,0
20250227,182200,375213025,3280,3280,3280,3280,0
20250227,182100,375213025,3280,3280,3280,3280,0
20250227,182000,375213025,3280,3280,3280,3280,0
20250227,181900,375213025,3280,3280,3280,3280,0
20250227,181800,375213025,3280,3280,3280,3280,0
20250227,181700,375213025,3280,3280,3280,3280,0
20250227,181600,375213025,3280,3280,3280,3280,0
20250227,181500,375213025,3280,3280,3280,3280,0
20250227,181400,375213025,3280,3280,3280,3280,0
20250227,181300,375213025,3280,3280,3280,3280,0
20250227,181200,375213025,3280,3280,3280,3280,0
20250227,181100,375213025,3280,3280,3280,3280,0
20250227,181000,375213025,3280,3280,3280,3280,0
20250227,180900,375213025,3280,3280,3280,3280,0
20250227,180800,375213025,3280,3280,3280,3280,0
20250227,180700,375213025,3280,3280,3280,3280,0
20250227,180600,375213025,3280,3280,3280,3280,0
20250227,180500,375213025,3280,3280,3280,3280,0
20250227,180400,375213025,3280,3280,3280,3280,0
20250227,180300,375213025,3280,3280,3280,3280,0
20250227,180200,375213025,3280,3280,3280,3280,0
20250227,180100,375213025,3280,3280,3280,3280,0
20250227,180000,375213025,3280,3280,3280,3280,0
20250227,175900,375213025,3280,3280,3280,3280,0
20250227,175800,375213025,3280,3280,3280,3280,4142
20250227,175700,375213025,3280,3280,3280,3280,0
20250227,175600,375213025,3280,3280,3280,3280,0
20250227,175500,375213025,3280,3280,3280,3280,0
20250227,175400,375213025,3280,3280,3280,3280,0
20250227,175300,375213025,3280,3280,3280,3280,0
20250227,175200,375213025,3280,3280,3280,3280,0
20250227,175100,375213025,3280,3280,3280,3280,0
20250227,175000,375213025,3280,3280,3280,3280,0
20250227,174900,375213025,3280,3280,3280,3280,0
20250227,174800,375213025,3280,3280,3280,3280,0
20250227,174700,375213025,3280,3280,3280,3280,0
20250227,174600,375213025,3280,3280,3280,3280,0
20250227,174500,375213025,3280,3280,3280,3280,0
20250227,174400,375213025,3280,3280,3280,3280,0
20250227,174300,375213025,3280,3280,3280,3280,0
20250227,174200,375213025,3280,3280,3280,3280,0
20250227,174100,375213025,3280,3280,3280,3280,0
20250227,174000,375213025,3280,3280,3280,3280,0
20250227,173900,375213025,3280,3280,3280,3280,0
20250227,173800,375213025,3280,3280,3280,3280,0
20250227,173700,375213025,3280,3280,3280,3280,0
20250227,173600,375213025,3280,3280,3280,3280,0
20250227,173500,375213025,3280,3280,3280,3280,0
20250227,173400,375213025,3280,3280,3280,3280,0
20250227,173300,375213025,3280,3280,3280,3280,0
20250227,173200,375213025,3280,3280,3280,3280,0
20250227,173100,375213025,3280,3280,3280,3280,0
20250227,173000,375213025,3280,3280,3280,3280,0
20250227,172900,375213025,3280,3280,3280,3280,0
20250227,172800,375213025,3280,3280,3280,3280,4142
20250227,172700,375213025,3280,3280,3280,3280,0
20250227,172600,375213025,3280,3280,3280,3280,0
20250227,172500,375213025,3280,3280,3280,3280,0
20250227,172400,375213025,3280,3280,3280,3280,0
20250227,172300,375213025,3280,3280,3280,3280,0
20250227,172200,375213025,3280,3280,3280,3280,0
20250227,172100,375213025,3280,3280,3280,3280,0
20250227,172000,375213025,3280,3280,3280,3280,0
20250227,171900,375213025,3280,3280,3280,3280,0
20250227,171800,375213025,3280,3280,3280,3280,0
20250227,171700,375213025,3280,3280,3280,3280,0
20250227,171600,375213025,3280,3280,3280,3280,0
20250227,171500,375213025,3280,3280,3280,3280,0
20250227,171400,375213025,3280,3280,3280,3280,0
20250227,171300,375213025,3280,3280,3280,3280,0
20250227,171200,375213025,3280,3280,3280,3280,0
20250227,171100,375213025,3280,3280,3280,3280,0
20250227,171000,375213025,3280,3280,3280,3280,0
20250227,170900,375213025,3280,3280,3280,3280,0
20250227,170800,375213025,3280,3280,3280,3280,0
20250227,170700,375213025,3280,3280,3280,3280,0
20250227,170600,375213025,3280,3280,3280,3280,0
20250227,170500,375213025,3280,3280,3280,3280,0
20250227,170400,375213025,3280,3280,3280,3280,0
20250227,170300,375213025,3280,3280,3280,3280,0
20250227,170200,375213025,3280,3280,3280,3280,0
20250227,170100,375213025,3280,3280,3280,3280,0
20250227,170000,375213025,3280,3280,3280,3280,0
20250227,165900,375213025,3280,3280,3280,3280,0
20250227,165800,375213025,3280,3280,3280,3280,4142
20250227,165700,375213025,3280,3280,3280,3280,0
20250227,165600,375213025,3280,3280,3280,3280,0
20250227,165500,375213025,3280,3280,3280,3280,0
20250227,165400,375213025,3280,3280,3280,3280,0
20250227,165300,375213025,3280,3280,3280,3280,0
20250227,165200,375213025,3280,3280,3280,3280,0
20250227,165100,375213025,3280,3280,3280,3280,0
20250227,165000,375213025,3280,3280,3280,3280,0
20250227,164900,375213025,3280,3280,3280,3280,0
20250227,164800,375213025,3280,3280,3280,3280,0
20250227,164700,375213025,3280,3280,3280,3280,0
20250227,164600,375213025,3280,3280,3280,3280,0
20250227,164500,375213025,3280,3280,3280,3280,0
20250227,164400,375213025,3280,3280,3280,3280,0
20250227,164300,375213025,3280,3280,3280,3280,0
20250227,164200,375213025,3280,3280,3280,3280,0
20250227,164100,375213025,3280,3280,3280,3280,0
20250227,164000,375213025,3280,3280,3280,3280,0
20250227,163900,375213025,3280,3280,3280,3280,0
20250227,163800,375213025,3280,3280,3280,3280,0
20250227,163700,375213025,3280,3280,3280,3280,0
20250227,163600,375213025,3280,3280,3280,3280,0
20250227,163500,375213025,3280,3280,3280,3280,0
20250227,163400,375213025,3280,3280,3280,3280,0
20250227,163300,375213025,3280,3280,3280,3280,0
20250227,163200,375213025,3280,3280,3280,3280,0
20250227,163100,375213025,3280,3280,3280,3280,0
20250227,163000,375213025,3280,3280,3280,3280,0
20250227,162900,375213025,3280,3280,3280,3280,0
20250227,162800,375213025,3280,3280,3280,3280,4142
20250227,162700,375213025,3280,3280,3280,3280,0
20250227,162600,375213025,3280,3280,3280,3280,0
20250227,162500,375213025,3280,3280,3280,3280,0
20250227,162400,375213025,3280,3280,3280,3280,0
20250227,162300,375213025,3280,3280,3280,3280,0
20250227,162200,375213025,3280,3280,3280,3280,0
20250227,162100,375213025,3280,3280,3280,3280,0
20250227,162000,375213025,3280,3280,3280,3280,0
20250227,161900,375213025,3280,3280,3280,3280,0
20250227,161800,375213025,3280,3280,3280,3280,0
20250227,161700,375213025,3280,3280,3280,3280,0
20250227,161600,375213025,3280,3280,3280,3280,0
20250227,161500,375213025,3280,3280,3280,3280,0
20250227,161400,375213025,3280,3280,3280,3280,0
20250227,161300,375213025,3280,3280,3280,3280,0
20250227,161200,375213025,3280,3280,3280,3280,0
20250227,161100,375213025,3280,3280,3280,3280,0
20250227,161000,375213025,3280,3280,3280,3280,0
20250227,160900,375213025,3280,3280,3280,3280,0
20250227,160800,375213025,3280,3280,3280,3280,0
20250227,160700,375213025,3280,3280,3280,3280,0
20250227,160600,375213025,3280,3280,3280,3280,0
20250227,160500,375213025,3280,3280,3280,3280,0
20250227,160400,375213025,3280,3280,3280,3280,0
20250227,160300,375213025,3280,3280,3280,3280,0
20250227,160200,375213025,3280,3280,3280,3280,0
20250227,160100,375213025,3280,3280,3280,3280,0
20250227,160000,375213025,3280,3280,3280,3280,0
20250227,155900,375213025,3280,3280,3280,3280,0
20250227,155800,375213025,3280,3280,3280,3280,4142
20250227,155700,375213025,3280,3280,3280,3280,0
20250227,155600,375213025,3280,3280,3280,3280,0
20250227,155500,375213025,3280,3280,3280,3280,0
20250227,155400,375213025,3280,3280,3280,3280,0
20250227,155300,375213025,3280,3280,3280,3280,0
20250227,155200,375213025,3280,3280,3280,3280,0
20250227,155100,375213025,3280,3280,3280,3280,0
20250227,155000,375213025,3280,3280,3280,3280,0
20250227,154900,375213025,3280,3280,3280,3280,0
20250227,154800,375213025,3280,3280,3280,3280,0
20250227,154700,375213025,3280,3280,3280,3280,0
20250227,154600,375213025,3280,3280,3280,3280,0
20250227,154500,375213025,3280,3280,3280,3280,0
20250227,154400,375213025,3280,3280,3280,3280,0
20250227,154300,375213025,3280,3280,3280,3280,0
20250227,154200,375213025,3280,3280,3280,3280,0
20250227,154100,375213025,3280,3280,3280,3280,0
20250227,154000,375213025,3280,3280,3280,3280,0
20250227,153900,375213025,3280,3280,3280,3280,0
20250227,153800,375213025,3280,3280,3280,3280,0
20250227,153700,375213025,3280,3280,3280,3280,0
20250227,153600,375213025,3280,3280,3280,3280,0
20250227,153500,375213025,3280,3280,3280,3280,0
20250227,153400,375213025,3280,3280,3280,3280,0
20250227,153300,375213025,3280,3280,3280,3280,0
20250227,153200,375213025,3280,3280,3280,3280,0
20250227,153100,375213025,3280,3280,3280,3280,0
20250227,153000,375213025,3280,3280,3280,3280,4142
20250227,152900,361627265,3280,3280,3280,3280,0
20250227,152800,361627265,3280,3280,3280,3280,0
20250227,152700,361627265,3280,3280,3280,3280,0
20250227,152600,361627265,3280,3280,3280,3280,0
20250227,152500,361627265,3280,3280,3280,3280,0
20250227,152400,361627265,3280,3280,3280,3280,0
20250227,152300,361627265,3280,3280,3280,3280,0
20250227,152200,361627265,3280,3280,3280,3280,0
20250227,152100,361627265,3280,3280,3280,3280,0
20250227,152000,361627265,3280,3280,3280,3280,0
20250227,151900,361627265,3280,3280,3280,3280,30
20250227,151800,361528865,3280,3280,3280,3280,87
20250227,151700,361243505,3280,3280,3280,3280,689
20250227,151600,358983585,3280,3280,3280,3280,0
20250227,151500,358983585,3280,3280,3280,3280,0
20250227,151400,358983585,3280,3280,3280,3280,0
20250227,151300,358983585,3280,3280,3280,3280,2000
20250227,151200,352423585,3280,3280,3280,3280,10
20250227,151100,352390785,3285,3285,3285,3285,3684
20250227,151000,340288845,3290,3290,3290,3290,20
20250227,150900,340223045,3285,3285,3285,3285,0
20250227,150800,340223045,3285,3295,3295,3285,951
20250227,150700,337094370,3295,3295,3295,3295,40
20250227,150600,336962570,3290,3290,3290,3290,157
20250227,150500,336446040,3285,3285,3285,3285,0
20250227,150400,336446040,3285,3285,3285,3285,50
20250227,150300,336281790,3290,3290,3290,3290,412
20250227,150200,334926310,3290,3290,3290,3290,0
20250227,150100,334926310,3290,3290,3290,3290,13
20250227,150000,334883540,3290,3290,3290,3290,619
20250227,145900,332847030,3290,3295,3295,3290,1705
20250227,145800,327236830,3295,3295,3295,3295,117
20250227,145700,326851315,3290,3290,3290,3290,0
20250227,145600,326851315,3290,3290,3290,3290,0
20250227,145500,326851315,3290,3290,3290,3290,360
20250227,145400,325666915,3295,3295,3295,3295,19
20250227,145300,325604310,3295,3295,3295,3295,0
20250227,145200,325604310,3295,3295,3295,3295,0
20250227,145100,325604310,3295,3295,3295,3295,0
20250227,145000,325604310,3295,3295,3295,3295,0
20250227,144900,325604310,3295,3295,3295,3295,133
20250227,144800,325166075,3295,3295,3295,3295,1
20250227,144700,325162780,3295,3295,3295,3295,103
20250227,144600,324823395,3295,3295,3295,3295,0
20250227,144500,324823395,3295,3295,3295,3295,0
20250227,144400,324823395,3295,3290,3295,3290,982
20250227,144300,321589115,3290,3290,3290,3290,0
20250227,144200,321589115,3290,3290,3290,3290,602
20250227,144100,319608535,3290,3290,3290,3290,0
20250227,144000,319608535,3290,3290,3290,3290,206
20250227,143900,318930795,3295,3295,3295,3295,607
20250227,143800,316930730,3300,3300,3300,3300,0
20250227,143700,316930730,3300,3300,3300,3300,0
20250227,143600,316930730,3300,3300,3300,3300,200
20250227,143500,316270730,3295,3295,3295,3295,0
20250227,143400,316270730,3295,3295,3295,3295,0
20250227,143300,316270730,3295,3295,3295,3295,0
20250227,143200,316270730,3295,3295,3295,3295,10
20250227,143100,316237780,3295,3295,3295,3295,43
20250227,143000,316096095,3295,3295,3295,3295,39
20250227,142900,315967590,3295,3295,3295,3295,5561
20250227,142800,297644095,3300,3295,3300,3295,329
20250227,142700,296559855,3300,3300,3300,3300,1
20250227,142600,296556555,3300,3300,3300,3300,1026
20250227,142500,293170755,3300,3300,3300,3300,13
20250227,142400,293127855,3300,3300,3300,3300,0
20250227,142300,293127855,3300,3300,3300,3300,1120
20250227,142200,289431855,3300,3300,3300,3300,1000
20250227,142100,286131855,3300,3300,3300,3300,20
20250227,142000,286065855,3300,3300,3300,3300,0
20250227,141900,286065855,3300,3300,3300,3300,52
20250227,141800,285894255,3300,3300,3300,3300,3181
20250227,141700,275396955,3305,3305,3305,3305,55
20250227,141600,275215180,3300,3300,3300,3300,40
20250227,141500,275083180,3300,3300,3300,3300,0
20250227,141400,275083180,3300,3300,3300,3300,150
20250227,141300,274588180,3300,3300,3300,3300,0
20250227,141200,274588180,3300,3300,3300,3300,0
20250227,141100,274588180,3300,3300,3300,3300,0
20250227,141000,274588180,3300,3300,3300,3300,1
20250227,140900,274584880,3300,3300,3300,3300,732
20250227,140800,272169280,3305,3305,3305,3305,0
20250227,140700,272169280,3305,3305,3305,3305,0
20250227,140600,272169280,3305,3305,3305,3305,7
20250227,140500,272146145,3300,3300,3300,3300,170
20250227,140400,271585145,3305,3305,3305,3305,0
20250227,140300,271585145,3305,3305,3305,3305,0
20250227,140200,271585145,3305,3305,3305,3305,11
20250227,140100,271548790,3305,3305,3305,3305,22
20250227,140000,271476080,3300,3300,3300,3300,1192
20250227,135900,267542480,3305,3305,3305,3305,0
20250227,135800,267542480,3305,3305,3305,3305,0
20250227,135700,267542480,3305,3305,3305,3305,0
20250227,135600,267542480,3305,3305,3305,3305,0
20250227,135500,267542480,3305,3305,3305,3305,0
20250227,135400,267542480,3305,3305,3305,3305,0
20250227,135300,267542480,3305,3305,3305,3305,0
20250227,135200,267542480,3305,3305,3305,3305,0
20250227,135100,267542480,3305,3305,3305,3305,10
20250227,135000,267509430,3305,3305,3305,3305,1382
20250227,134900,262941920,3310,3310,3310,3310,0
20250227,134800,262941920,3310,3310,3310,3310,0
20250227,134700,262941920,3310,3310,3310,3310,0
20250227,134600,262941920,3310,3310,3310,3310,0
20250227,134500,262941920,3310,3310,3310,3310,0
20250227,134400,262941920,3310,3310,3310,3310,0
20250227,134300,262941920,3310,3310,3310,3310,10
20250227,134200,262908820,3310,3310,3310,3310,11
20250227,134100,262872410,3305,3305,3305,3305,0
20250227,134000,262872410,3305,3305,3305,3305,0
20250227,133900,262872410,3305,3305,3305,3305,1670
20250227,133800,257353060,3300,3300,3300,3300,0
20250227,133700,257353060,3300,3300,3300,3300,0
20250227,133600,257353060,3300,3300,3300,3300,0
20250227,133500,257353060,3300,3300,3300,3300,0
20250227,133400,257353060,3300,3300,3300,3300,0
20250227,133300,257353060,3300,3300,3300,3300,0
20250227,133200,257353060,3300,3295,3300,3295,101
20250227,133100,257019870,3295,3295,3295,3295,0
20250227,133000,257019870,3295,3295,3295,3295,290
20250227,132900,256064320,3300,3300,3300,3300,4263
20250227,132800,241996420,3300,3300,3300,3300,0
20250227,132700,241996420,3300,3300,3300,3300,0
20250227,132600,241996420,3300,3300,3300,3300,0
20250227,132500,241996420,3300,3300,3300,3300,1
20250227,132400,241993120,3300,3300,3300,3300,0
20250227,132300,241993120,3300,3300,3300,3300,0
20250227,132200,241993120,3300,3305,3305,3300,1248
20250227,132100,237874170,3310,3310,3310,3310,10
20250227,132000,237841070,3310,3310,3310,3310,0
20250227,131900,237841070,3310,3305,3310,3305,32
20250227,131800,237735205,3305,3305,3305,3305,0
20250227,131700,237735205,3305,3305,3305,3305,0
20250227,131600,237735205,3305,3300,3305,3300,3
20250227,131500,237725295,3300,3300,3300,3300,120
20250227,131400,237329295,3295,3295,3295,3295,0
20250227,131300,237329295,3295,3295,3295,3295,0
20250227,131200,237329295,3295,3295,3295,3295,21
20250227,131100,237260100,3295,3295,3295,3295,0
20250227,131000,237260100,3295,3295,3295,3295,0
20250227,130900,237260100,3295,3295,3295,3295,133
20250227,130800,236821865,3295,3295,3295,3295,244
20250227,130700,236017885,3295,3295,3295,3295,0
20250227,130600,236017885,3295,3295,3295,3295,941
20250227,130500,232917290,3295,3295,3295,3295,0
20250227,130400,232917290,3295,3300,3300,3295,208
20250227,130300,232231430,3300,3300,3300,3300,2250
20250227,130200,224806430,3300,3300,3300,3300,655
20250227,130100,222644930,3305,3305,3305,3305,99
20250227,130000,222317735,3300,3300,3300,3300,47
20250227,125900,222162635,3305,3305,3305,3305,70
20250227,125800,221931285,3305,3305,3305,3305,0
20250227,125700,221931285,3305,3305,3305,3305,0
20250227,125600,221931285,3305,3305,3305,3305,57
20250227,125500,221742900,3300,3305,3305,3300,501
20250227,125400,220087100,3305,3305,3305,3305,125
20250227,125300,219673975,3305,3305,3305,3305,0
20250227,125200,219673975,3305,3305,3305,3305,170
20250227,125100,219112125,3305,3305,3305,3305,15
20250227,125000,219062550,3300,3300,3300,3300,8
20250227,124900,219036150,3300,3300,3300,3300,0
20250227,124800,219036150,3300,3300,3300,3300,0
20250227,124700,219036150,3300,3300,3300,3300,0
20250227,124600,219036150,3300,3300,3300,3300,1
20250227,124500,219032850,3300,3300,3300,3300,0
20250227,124400,219032850,3300,3305,3305,3300,1020
20250227,124300,215661850,3305,3305,3305,3305,510
20250227,124200,213976300,3305,3305,3305,3305,100
20250227,124100,213645800,3305,3305,3305,3305,220
20250227,124000,212918700,3305,3305,3305,3305,0
20250227,123900,212918700,3305,3305,3305,3305,0
20250227,123800,212918700,3305,3305,3305,3305,0
20250227,123700,212918700,3305,3305,3305,3305,248
20250227,123600,212099060,3305,3305,3305,3305,0
20250227,123500,212099060,3305,3305,3305,3305,0
20250227,123400,212099060,3305,3305,3305,3305,24
20250227,123300,212019740,3305,3305,3305,3305,0
20250227,123200,212019740,3305,3305,3305,3305,0
20250227,123100,212019740,3305,3305,3305,3305,0
20250227,123000,212019740,3305,3305,3305,3305,21
20250227,122900,211950335,3305,3305,3305,3305,0
20250227,122800,211950335,3305,3305,3305,3305,18
20250227,122700,211890845,3305,3305,3305,3305,33
20250227,122600,211781780,3305,3305,3305,3305,0
20250227,122500,211781780,3305,3305,3305,3305,0
20250227,122400,211781780,3305,3305,3305,3305,0
20250227,122300,211781780,3305,3305,3305,3305,300
20250227,122200,210790280,3305,3305,3305,3305,327
20250227,122100,209709545,3305,3305,3305,3305,4
20250227,122000,209696325,3305,3305,3305,3305,0
20250227,121900,209696325,3305,3305,3305,3305,0
20250227,121800,209696325,3305,3305,3305,3305,0
20250227,121700,209696325,3305,3305,3305,3305,20
20250227,121600,209630225,3305,3305,3305,3305,0
20250227,121500,209630225,3305,3305,3305,3305,0
20250227,121400,209630225,3305,3305,3305,3305,0
20250227,121300,209630225,3305,3305,3305,3305,0
20250227,121200,209630225,3305,3305,3305,3305,0
20250227,121100,209630225,3305,3305,3305,3305,0
20250227,121000,209630225,3305,3305,3305,3305,0
20250227,120900,209630225,3305,3305,3305,3305,111
20250227,120800,209263370,3305,3305,3305,3305,103
20250227,120700,208922955,3300,3300,3300,3300,64
20250227,120600,208711755,3305,3305,3305,3305,501
20250227,120500,207055950,3305,3305,3305,3305,0
20250227,120400,207055950,3305,3305,3305,3305,0
20250227,120300,207055950,3305,3305,3305,3305,0
20250227,120200,207055950,3305,3305,3305,3305,0
20250227,120100,207055950,3305,3305,3305,3305,300
20250227,120000,206064450,3305,3305,3305,3305,49
20250227,115900,205902505,3315,3315,3315,3315,1
20250227,115800,205899190,3315,3315,3315,3315,5
20250227,115700,205882615,3320,3320,3320,3320,0
20250227,115600,205882615,3320,3320,3320,3320,0
20250227,115500,205882615,3320,3320,3320,3320,0
20250227,115400,205882615,3320,3320,3320,3320,1
20250227,115300,205879295,3305,3305,3305,3305,0
20250227,115200,205879295,3305,3305,3305,3305,0
20250227,115100,205879295,3305,3305,3305,3305,0
20250227,115000,205879295,3305,3305,3305,3305,0
20250227,114900,205879295,3305,3305,3305,3305,2
20250227,114800,205872685,3305,3305,3305,3305,1
20250227,114700,205869380,3300,3305,3305,3300,1290
20250227,114600,201612285,3300,3300,3300,3300,0
20250227,114500,201612285,3300,3300,3300,3300,0
20250227,114400,201612285,3300,3300,3300,3300,0
20250227,114300,201612285,3300,3300,3300,3300,0
20250227,114200,201612285,3300,3305,3305,3300,439
20250227,114100,200163580,3305,3305,3305,3305,236
20250227,114000,199383600,3315,3315,3315,3315,20
20250227,113900,199317300,3325,3325,3325,3325,0
20250227,113800,199317300,3325,3325,3325,3325,0
20250227,113700,199317300,3325,3325,3325,3325,0
20250227,113600,199317300,3325,3325,3325,3325,0
20250227,113500,199317300,3325,3325,3325,3325,0
20250227,113400,199317300,3325,3325,3325,3325,0
20250227,113300,199317300,3325,3325,3325,3325,0
20250227,113200,199317300,3325,3325,3325,3325,0
20250227,113100,199317300,3325,3325,3325,3325,0
20250227,113000,199317300,3325,3325,3325,3325,1
20250227,112900,199313975,3300,3310,3310,3300,2151
20250227,112800,192210575,3315,3315,3315,3315,4
20250227,112700,192197315,3315,3315,3315,3315,0
20250227,112600,192197315,3315,3315,3315,3315,0
20250227,112500,192197315,3315,3315,3315,3315,0
20250227,112400,192197315,3315,3315,3315,3315,673
20250227,112300,189966320,3305,3305,3305,3305,0
20250227,112200,189966320,3305,3305,3305,3305,60
20250227,112100,189768020,3310,3310,3310,3310,0
20250227,112000,189768020,3310,3310,3310,3310,0
20250227,111900,189768020,3310,3310,3310,3310,0
20250227,111800,189768020,3310,3310,3310,3310,0
20250227,111700,189768020,3310,3305,3310,3305,192
20250227,111600,189133455,3315,3315,3315,3315,4
20250227,111500,189120195,3310,3310,3310,3310,0
20250227,111400,189120195,3310,3310,3310,3310,4
20250227,111300,189106955,3300,3300,3300,3300,0
20250227,111200,189106955,3300,3300,3300,3300,0
20250227,111100,189106955,3300,3300,3300,3300,0
20250227,111000,189106955,3300,3300,3300,3300,0
20250227,110900,189106955,3300,3300,3300,3300,1200
20250227,110800,185146955,3305,3305,3305,3305,0
20250227,110700,185146955,3305,3300,3305,3300,572
20250227,110600,183259350,3305,3305,3305,3305,0
20250227,110500,183259350,3305,3305,3305,3305,119
20250227,110400,182866055,3305,3310,3310,3305,801
20250227,110300,180218665,3310,3310,3310,3310,34
20250227,110200,180106125,3315,3315,3315,3315,2
20250227,110100,180099495,3305,3305,3305,3305,1479
20250227,110000,175211400,3305,3305,3305,3305,1
20250227,105900,175208095,3305,3305,3305,3305,6
20250227,105800,175188265,3305,3305,3305,3305,0
20250227,105700,175188265,3305,3305,3305,3305,0
20250227,105600,175188265,3305,3305,3305,3305,0
20250227,105500,175188265,3305,3305,3305,3305,0
20250227,105400,175188265,3305,3305,3305,3305,138
20250227,105300,174732175,3300,3305,3305,3300,1810
20250227,105200,168758675,3305,3305,3305,3305,0
20250227,105100,168758675,3305,3305,3305,3305,25
20250227,105000,168676050,3305,3305,3305,3305,931
20250227,104900,165599095,3305,3305,3305,3305,296
20250227,104800,164620815,3305,3315,3315,3305,851
20250227,104700,161807200,3315,3315,3315,3315,2
20250227,104600,161800570,3310,3310,3310,3310,6
20250227,104500,161780710,3310,3310,3310,3310,12
20250227,104400,161740990,3310,3310,3310,3310,1172
20250227,104300,157861670,3310,3310,3310,3310,91
20250227,104200,157560460,3310,3310,3310,3310,134
20250227,104100,157116920,3310,3315,3315,3310,1868
20250227,104000,150933830,3315,3315,3315,3315,183
20250227,103900,150327185,3315,3315,3315,3315,148
20250227,103800,149836565,3315,3315,3315,3315,1
20250227,103700,149833250,3315,3315,3315,3315,188
20250227,103600,149210030,3315,3315,3315,3315,53
20250227,103500,149034335,3315,3315,3315,3315,20
20250227,103400,148968035,3320,3320,3320,3320,0
20250227,103300,148968035,3320,3320,3320,3320,100
20250227,103200,148636035,3330,3330,3330,3330,1
20250227,103100,148632705,3320,3320,3320,3320,134
20250227,103000,148187825,3320,3330,3330,3320,802
20250227,102900,145525165,3320,3320,3320,3320,60
20250227,102800,145325965,3320,3320,3320,3320,129
20250227,102700,144897685,3325,3325,3325,3325,0
20250227,102600,144897685,3325,3325,3325,3325,0
20250227,102500,144897685,3325,3325,3325,3325,0
20250227,102400,144897685,3325,3325,3325,3325,0
20250227,102300,144897685,3325,3330,3330,3325,40
20250227,102200,144764585,3330,3330,3330,3330,5
20250227,102100,144747935,3340,3320,3340,3310,3200
20250227,102000,134144700,3335,3335,3335,3335,0
20250227,101900,134144700,3335,3335,3335,3335,18
20250227,101800,134084670,3335,3335,3335,3335,9
20250227,101700,134054655,3320,3320,3320,3320,0
20250227,101600,134054655,3320,3320,3320,3320,501
20250227,101500,132391335,3335,3335,3335,3335,0
20250227,101400,132391335,3335,3335,3335,3335,25
20250227,101300,132307960,3325,3325,3325,3325,200
20250227,101200,131642960,3325,3325,3325,3325,0
20250227,101100,131642960,3325,3325,3325,3325,83
20250227,101000,131366985,3320,3320,3320,3320,0
20250227,100900,131366985,3320,3340,3340,3320,1184
20250227,100800,127435100,3340,3340,3340,3340,0
20250227,100700,127435100,3340,3340,3340,3340,0
20250227,100600,127435100,3340,3340,3340,3340,0
20250227,100500,127435100,3340,3340,3340,3340,1
20250227,100400,127431760,3340,3340,3340,3340,1
20250227,100300,127428420,3340,3340,3340,3340,0
20250227,100200,127428420,3340,3340,3340,3340,30
20250227,100100,127328220,3340,3340,3340,3340,1
20250227,100000,127324880,3335,3335,3335,3335,163
20250227,095900,126781275,3335,3335,3335,3335,47
20250227,095800,126624530,3335,3325,3335,3325,53
20250227,095700,126448275,3325,3325,3325,3325,184
20250227,095600,125836475,3320,3320,3320,3320,0
20250227,095500,125836475,3320,3320,3320,3320,753
20250227,095400,123336515,3325,3325,3325,3325,1
20250227,095300,123333190,3325,3325,3325,3325,50
20250227,095200,123166940,3320,3320,3320,3320,0
20250227,095100,123166940,3320,3340,3340,3320,496
20250227,095000,121515740,3340,3340,3340,3340,1
20250227,094900,121512400,3325,3325,3325,3325,0
20250227,094800,121512400,3325,3335,3335,3325,57
20250227,094700,121322420,3335,3335,3335,3335,0
20250227,094600,121322420,3335,3335,3335,3335,0
20250227,094500,121322420,3335,3335,3335,3335,9
20250227,094400,121292405,3335,3335,3335,3335,71
20250227,094300,121055620,3335,3325,3335,3325,18
20250227,094200,120995750,3320,3320,3320,3320,0
20250227,094100,120995750,3320,3320,3320,3320,58
20250227,094000,120803190,3320,3335,3335,3320,7253
20250227,093900,96654790,3335,3335,3335,3330,3516
20250227,093800,84931930,3345,3345,3345,3345,21
20250227,093700,84861685,3340,3345,3345,3340,7647
20250227,093600,59286055,3345,3345,3345,3345,270
20250227,093500,58382905,3355,3355,3355,3355,5000
20250227,093400,41607905,3340,3355,3355,3340,24
20250227,093300,41527685,3355,3340,3355,3340,306
20250227,093200,40505555,3355,3355,3355,3355,5
20250227,093100,40488780,3335,3335,3335,3335,0
20250227,093000,40488780,3335,3335,3335,3335,0
20250227,092900,40488780,3335,3340,3340,3335,869
20250227,092800,37589440,3370,3345,3370,3340,1048
20250227,092700,34080575,3350,3345,3350,3345,310
20250227,092600,33043575,3370,3370,3370,3370,0
20250227,092500,33043575,3370,3370,3370,3370,10
20250227,092400,33009875,3370,3345,3370,3345,110
20250227,092300,32641675,3345,3345,3345,3345,17
20250227,092200,32584810,3345,3345,3345,3345,499
20250227,092100,30915655,3350,3350,3350,3350,55
20250227,092000,30731405,3350,3350,3350,3350,41
20250227,091900,30594055,3345,3345,3345,3345,50
20250227,091800,30426805,3345,3360,3360,3345,363
20250227,091700,29210620,3350,3360,3360,3350,991
20250227,091600,25885295,3365,3365,3365,3365,318
20250227,091500,24815225,3380,3380,3380,3380,153
20250227,091400,24298085,3385,3385,3385,3385,0
20250227,091300,24298085,3385,3365,3385,3365,2235
20250227,091200,16744230,3360,3360,3360,3360,0
20250227,091100,16744230,3360,3360,3360,3360,0
20250227,091000,16744230,3360,3380,3385,3360,512
20250227,090900,15017095,3375,3360,3375,3360,665
20250227,090800,12780310,3350,3350,3350,3350,61
20250227,090700,12575960,3350,3350,3350,3350,240
20250227,090600,11771960,3350,3360,3360,3350,117
20250227,090500,11379350,3360,3360,3360,3360,45
20250227,090400,11228150,3345,3350,3355,3345,271
20250227,090300,10320145,3345,3345,3345,3345,200
20250227,090200,9651145,3345,3340,3345,3340,1350
20250227,090100,5140645,3340,3350,3350,3340,564
20250227,090000,3253345,3345,3350,3350,3345,972