KissMeData/317400/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211900,125811215,3250,3250,3250,3250,1005
20250228,211800,125811215,3250,3250,3250,3250,0
20250228,211700,125811215,3250,3250,3250,3250,0
20250228,211600,125811215,3250,3250,3250,3250,0
20250228,211500,125811215,3250,3250,3250,3250,0
20250228,211400,125811215,3250,3250,3250,3250,0
20250228,211300,125811215,3250,3250,3250,3250,0
20250228,211200,125811215,3250,3250,3250,3250,0
20250228,211100,125811215,3250,3250,3250,3250,0
20250228,211000,125811215,3250,3250,3250,3250,0
20250228,210900,125811215,3250,3250,3250,3250,0
20250228,210800,125811215,3250,3250,3250,3250,0
20250228,210700,125811215,3250,3250,3250,3250,0
20250228,210600,125811215,3250,3250,3250,3250,0
20250228,210500,125811215,3250,3250,3250,3250,0
20250228,210400,125811215,3250,3250,3250,3250,0
20250228,210300,125811215,3250,3250,3250,3250,0
20250228,210200,125811215,3250,3250,3250,3250,0
20250228,210100,125811215,3250,3250,3250,3250,0
20250228,210000,125811215,3250,3250,3250,3250,0
20250228,205900,125811215,3250,3250,3250,3250,0
20250228,205800,125811215,3250,3250,3250,3250,0
20250228,205700,125811215,3250,3250,3250,3250,0
20250228,205600,125811215,3250,3250,3250,3250,0
20250228,205500,125811215,3250,3250,3250,3250,0
20250228,205400,125811215,3250,3250,3250,3250,0
20250228,205300,125811215,3250,3250,3250,3250,0
20250228,205200,125811215,3250,3250,3250,3250,0
20250228,205100,125811215,3250,3250,3250,3250,0
20250228,205000,125811215,3250,3250,3250,3250,0
20250228,204900,125811215,3250,3250,3250,3250,1005
20250228,204800,125811215,3250,3250,3250,3250,0
20250228,204700,125811215,3250,3250,3250,3250,0
20250228,204600,125811215,3250,3250,3250,3250,0
20250228,204500,125811215,3250,3250,3250,3250,0
20250228,204400,125811215,3250,3250,3250,3250,0
20250228,204300,125811215,3250,3250,3250,3250,0
20250228,204200,125811215,3250,3250,3250,3250,0
20250228,204100,125811215,3250,3250,3250,3250,0
20250228,204000,125811215,3250,3250,3250,3250,0
20250228,203900,125811215,3250,3250,3250,3250,0
20250228,203800,125811215,3250,3250,3250,3250,0
20250228,203700,125811215,3250,3250,3250,3250,0
20250228,203600,125811215,3250,3250,3250,3250,0
20250228,203500,125811215,3250,3250,3250,3250,0
20250228,203400,125811215,3250,3250,3250,3250,0
20250228,203300,125811215,3250,3250,3250,3250,0
20250228,203200,125811215,3250,3250,3250,3250,0
20250228,203100,125811215,3250,3250,3250,3250,0
20250228,203000,125811215,3250,3250,3250,3250,0
20250228,202900,125811215,3250,3250,3250,3250,0
20250228,202800,125811215,3250,3250,3250,3250,0
20250228,202700,125811215,3250,3250,3250,3250,0
20250228,202600,125811215,3250,3250,3250,3250,0
20250228,202500,125811215,3250,3250,3250,3250,0
20250228,202400,125811215,3250,3250,3250,3250,0
20250228,202300,125811215,3250,3250,3250,3250,0
20250228,202200,125811215,3250,3250,3250,3250,0
20250228,202100,125811215,3250,3250,3250,3250,0
20250228,202000,125811215,3250,3250,3250,3250,0
20250228,201900,125811215,3250,3250,3250,3250,1005
20250228,201800,125811215,3250,3250,3250,3250,0
20250228,201700,125811215,3250,3250,3250,3250,0
20250228,201600,125811215,3250,3250,3250,3250,0
20250228,201500,125811215,3250,3250,3250,3250,0
20250228,201400,125811215,3250,3250,3250,3250,0
20250228,201300,125811215,3250,3250,3250,3250,0
20250228,201200,125811215,3250,3250,3250,3250,0
20250228,201100,125811215,3250,3250,3250,3250,0
20250228,201000,125811215,3250,3250,3250,3250,0
20250228,200900,125811215,3250,3250,3250,3250,0
20250228,200800,125811215,3250,3250,3250,3250,0
20250228,200700,125811215,3250,3250,3250,3250,0
20250228,200600,125811215,3250,3250,3250,3250,0
20250228,200500,125811215,3250,3250,3250,3250,0
20250228,200400,125811215,3250,3250,3250,3250,0
20250228,200300,125811215,3250,3250,3250,3250,0
20250228,200200,125811215,3250,3250,3250,3250,0
20250228,200100,125811215,3250,3250,3250,3250,0
20250228,200000,125811215,3250,3250,3250,3250,0
20250228,195900,125811215,3250,3250,3250,3250,0
20250228,195800,125811215,3250,3250,3250,3250,0
20250228,195700,125811215,3250,3250,3250,3250,0
20250228,195600,125811215,3250,3250,3250,3250,0
20250228,195500,125811215,3250,3250,3250,3250,0
20250228,195400,125811215,3250,3250,3250,3250,0
20250228,195300,125811215,3250,3250,3250,3250,0
20250228,195200,125811215,3250,3250,3250,3250,0
20250228,195100,125811215,3250,3250,3250,3250,0
20250228,195000,125811215,3250,3250,3250,3250,0
20250228,194900,125811215,3250,3250,3250,3250,1005
20250228,194800,125811215,3250,3250,3250,3250,0
20250228,194700,125811215,3250,3250,3250,3250,0
20250228,194600,125811215,3250,3250,3250,3250,0
20250228,194500,125811215,3250,3250,3250,3250,0
20250228,194400,125811215,3250,3250,3250,3250,0
20250228,194300,125811215,3250,3250,3250,3250,0
20250228,194200,125811215,3250,3250,3250,3250,0
20250228,194100,125811215,3250,3250,3250,3250,0
20250228,194000,125811215,3250,3250,3250,3250,0
20250228,193900,125811215,3250,3250,3250,3250,0
20250228,193800,125811215,3250,3250,3250,3250,0
20250228,193700,125811215,3250,3250,3250,3250,0
20250228,193600,125811215,3250,3250,3250,3250,0
20250228,193500,125811215,3250,3250,3250,3250,0
20250228,193400,125811215,3250,3250,3250,3250,0
20250228,193300,125811215,3250,3250,3250,3250,0
20250228,193200,125811215,3250,3250,3250,3250,0
20250228,193100,125811215,3250,3250,3250,3250,0
20250228,193000,125811215,3250,3250,3250,3250,0
20250228,192900,125811215,3250,3250,3250,3250,0
20250228,192800,125811215,3250,3250,3250,3250,0
20250228,192700,125811215,3250,3250,3250,3250,0
20250228,192600,125811215,3250,3250,3250,3250,0
20250228,192500,125811215,3250,3250,3250,3250,0
20250228,192400,125811215,3250,3250,3250,3250,0
20250228,192300,125811215,3250,3250,3250,3250,0
20250228,192200,125811215,3250,3250,3250,3250,0
20250228,192100,125811215,3250,3250,3250,3250,0
20250228,192000,125811215,3250,3250,3250,3250,0
20250228,191900,125811215,3250,3250,3250,3250,1005
20250228,191800,125811215,3250,3250,3250,3250,0
20250228,191700,125811215,3250,3250,3250,3250,0
20250228,191600,125811215,3250,3250,3250,3250,0
20250228,191500,125811215,3250,3250,3250,3250,0
20250228,191400,125811215,3250,3250,3250,3250,0
20250228,191300,125811215,3250,3250,3250,3250,0
20250228,191200,125811215,3250,3250,3250,3250,0
20250228,191100,125811215,3250,3250,3250,3250,0
20250228,191000,125811215,3250,3250,3250,3250,0
20250228,190900,125811215,3250,3250,3250,3250,0
20250228,190800,125811215,3250,3250,3250,3250,0
20250228,190700,125811215,3250,3250,3250,3250,0
20250228,190600,125811215,3250,3250,3250,3250,0
20250228,190500,125811215,3250,3250,3250,3250,0
20250228,190400,125811215,3250,3250,3250,3250,0
20250228,190300,125811215,3250,3250,3250,3250,0
20250228,190200,125811215,3250,3250,3250,3250,0
20250228,190100,125811215,3250,3250,3250,3250,0
20250228,190000,125811215,3250,3250,3250,3250,0
20250228,185900,125811215,3250,3250,3250,3250,0
20250228,185800,125811215,3250,3250,3250,3250,0
20250228,185700,125811215,3250,3250,3250,3250,0
20250228,185600,125811215,3250,3250,3250,3250,0
20250228,185500,125811215,3250,3250,3250,3250,0
20250228,185400,125811215,3250,3250,3250,3250,0
20250228,185300,125811215,3250,3250,3250,3250,0
20250228,185200,125811215,3250,3250,3250,3250,0
20250228,185100,125811215,3250,3250,3250,3250,0
20250228,185000,125811215,3250,3250,3250,3250,0
20250228,184900,125811215,3250,3250,3250,3250,1005
20250228,184800,125811215,3250,3250,3250,3250,0
20250228,184700,125811215,3250,3250,3250,3250,0
20250228,184600,125811215,3250,3250,3250,3250,0
20250228,184500,125811215,3250,3250,3250,3250,0
20250228,184400,125811215,3250,3250,3250,3250,0
20250228,184300,125811215,3250,3250,3250,3250,0
20250228,184200,125811215,3250,3250,3250,3250,0
20250228,184100,125811215,3250,3250,3250,3250,0
20250228,184000,125811215,3250,3250,3250,3250,0
20250228,183900,125811215,3250,3250,3250,3250,0
20250228,183800,125811215,3250,3250,3250,3250,0
20250228,183700,125811215,3250,3250,3250,3250,0
20250228,183600,125811215,3250,3250,3250,3250,0
20250228,183500,125811215,3250,3250,3250,3250,0
20250228,183400,125811215,3250,3250,3250,3250,0
20250228,183300,125811215,3250,3250,3250,3250,0
20250228,183200,125811215,3250,3250,3250,3250,0
20250228,183100,125811215,3250,3250,3250,3250,0
20250228,183000,125811215,3250,3250,3250,3250,0
20250228,182900,125811215,3250,3250,3250,3250,0
20250228,182800,125811215,3250,3250,3250,3250,0
20250228,182700,125811215,3250,3250,3250,3250,0
20250228,182600,125811215,3250,3250,3250,3250,0
20250228,182500,125811215,3250,3250,3250,3250,0
20250228,182400,125811215,3250,3250,3250,3250,0
20250228,182300,125811215,3250,3250,3250,3250,0
20250228,182200,125811215,3250,3250,3250,3250,0
20250228,182100,125811215,3250,3250,3250,3250,0
20250228,182000,125811215,3250,3250,3250,3250,0
20250228,181900,125811215,3250,3250,3250,3250,1005
20250228,181800,125811215,3250,3250,3250,3250,0
20250228,181700,125811215,3250,3250,3250,3250,0
20250228,181600,125811215,3250,3250,3250,3250,0
20250228,181500,125811215,3250,3250,3250,3250,0
20250228,181400,125811215,3250,3250,3250,3250,0
20250228,181300,125811215,3250,3250,3250,3250,0
20250228,181200,125811215,3250,3250,3250,3250,0
20250228,181100,125811215,3250,3250,3250,3250,0
20250228,181000,125811215,3250,3250,3250,3250,0
20250228,180900,125811215,3250,3250,3250,3250,0
20250228,180800,125811215,3250,3250,3250,3250,0
20250228,180700,125811215,3250,3250,3250,3250,0
20250228,180600,125811215,3250,3250,3250,3250,0
20250228,180500,125811215,3250,3250,3250,3250,0
20250228,180400,125811215,3250,3250,3250,3250,0
20250228,180300,125811215,3250,3250,3250,3250,0
20250228,180200,125811215,3250,3250,3250,3250,0
20250228,180100,125811215,3250,3250,3250,3250,0
20250228,180000,125811215,3250,3250,3250,3250,0
20250228,175900,125811215,3250,3250,3250,3250,0
20250228,175800,125811215,3250,3250,3250,3250,0
20250228,175700,125811215,3250,3250,3250,3250,0
20250228,175600,125811215,3250,3250,3250,3250,0
20250228,175500,125811215,3250,3250,3250,3250,0
20250228,175400,125811215,3250,3250,3250,3250,0
20250228,175300,125811215,3250,3250,3250,3250,0
20250228,175200,125811215,3250,3250,3250,3250,0
20250228,175100,125811215,3250,3250,3250,3250,0
20250228,175000,125811215,3250,3250,3250,3250,0
20250228,174900,125811215,3250,3250,3250,3250,1005
20250228,174800,125811215,3250,3250,3250,3250,0
20250228,174700,125811215,3250,3250,3250,3250,0
20250228,174600,125811215,3250,3250,3250,3250,0
20250228,174500,125811215,3250,3250,3250,3250,0
20250228,174400,125811215,3250,3250,3250,3250,0
20250228,174300,125811215,3250,3250,3250,3250,0
20250228,174200,125811215,3250,3250,3250,3250,0
20250228,174100,125811215,3250,3250,3250,3250,0
20250228,174000,125811215,3250,3250,3250,3250,0
20250228,173900,125811215,3250,3250,3250,3250,0
20250228,173800,125811215,3250,3250,3250,3250,0
20250228,173700,125811215,3250,3250,3250,3250,0
20250228,173600,125811215,3250,3250,3250,3250,0
20250228,173500,125811215,3250,3250,3250,3250,0
20250228,173400,125811215,3250,3250,3250,3250,0
20250228,173300,125811215,3250,3250,3250,3250,0
20250228,173200,125811215,3250,3250,3250,3250,0
20250228,173100,125811215,3250,3250,3250,3250,0
20250228,173000,125811215,3250,3250,3250,3250,0
20250228,172900,125811215,3250,3250,3250,3250,0
20250228,172800,125811215,3250,3250,3250,3250,0
20250228,172700,125811215,3250,3250,3250,3250,0
20250228,172600,125811215,3250,3250,3250,3250,0
20250228,172500,125811215,3250,3250,3250,3250,0
20250228,172400,125811215,3250,3250,3250,3250,0
20250228,172300,125811215,3250,3250,3250,3250,0
20250228,172200,125811215,3250,3250,3250,3250,0
20250228,172100,125811215,3250,3250,3250,3250,0
20250228,172000,125811215,3250,3250,3250,3250,0
20250228,171900,125811215,3250,3250,3250,3250,1005
20250228,171800,125811215,3250,3250,3250,3250,0
20250228,171700,125811215,3250,3250,3250,3250,0
20250228,171600,125811215,3250,3250,3250,3250,0
20250228,171500,125811215,3250,3250,3250,3250,0
20250228,171400,125811215,3250,3250,3250,3250,0
20250228,171300,125811215,3250,3250,3250,3250,0
20250228,171200,125811215,3250,3250,3250,3250,0
20250228,171100,125811215,3250,3250,3250,3250,0
20250228,171000,125811215,3250,3250,3250,3250,0
20250228,170900,125811215,3250,3250,3250,3250,0
20250228,170800,125811215,3250,3250,3250,3250,0
20250228,170700,125811215,3250,3250,3250,3250,0
20250228,170600,125811215,3250,3250,3250,3250,0
20250228,170500,125811215,3250,3250,3250,3250,0
20250228,170400,125811215,3250,3250,3250,3250,0
20250228,170300,125811215,3250,3250,3250,3250,0
20250228,170200,125811215,3250,3250,3250,3250,0
20250228,170100,125811215,3250,3250,3250,3250,0
20250228,170000,125811215,3250,3250,3250,3250,0
20250228,165900,125811215,3250,3250,3250,3250,0
20250228,165800,125811215,3250,3250,3250,3250,0
20250228,165700,125811215,3250,3250,3250,3250,0
20250228,165600,125811215,3250,3250,3250,3250,0
20250228,165500,125811215,3250,3250,3250,3250,0
20250228,165400,125811215,3250,3250,3250,3250,0
20250228,165300,125811215,3250,3250,3250,3250,0
20250228,165200,125811215,3250,3250,3250,3250,0
20250228,165100,125811215,3250,3250,3250,3250,0
20250228,165000,125811215,3250,3250,3250,3250,0
20250228,164900,125811215,3250,3250,3250,3250,1005
20250228,164800,125811215,3250,3250,3250,3250,0
20250228,164700,125811215,3250,3250,3250,3250,0
20250228,164600,125811215,3250,3250,3250,3250,0
20250228,164500,125811215,3250,3250,3250,3250,0
20250228,164400,125811215,3250,3250,3250,3250,0
20250228,164300,125811215,3250,3250,3250,3250,0
20250228,164200,125811215,3250,3250,3250,3250,0
20250228,164100,125811215,3250,3250,3250,3250,0
20250228,164000,125811215,3250,3250,3250,3250,0
20250228,163900,125811215,3250,3250,3250,3250,0
20250228,163800,125811215,3250,3250,3250,3250,0
20250228,163700,125811215,3250,3250,3250,3250,0
20250228,163600,125811215,3250,3250,3250,3250,0
20250228,163500,125811215,3250,3250,3250,3250,0
20250228,163400,125811215,3250,3250,3250,3250,0
20250228,163300,125811215,3250,3250,3250,3250,0
20250228,163200,125811215,3250,3250,3250,3250,0
20250228,163100,125811215,3250,3250,3250,3250,0
20250228,163000,125811215,3250,3250,3250,3250,0
20250228,162900,125811215,3250,3250,3250,3250,0
20250228,162800,125811215,3250,3250,3250,3250,0
20250228,162700,125811215,3250,3250,3250,3250,0
20250228,162600,125811215,3250,3250,3250,3250,0
20250228,162500,125811215,3250,3250,3250,3250,0
20250228,162400,125811215,3250,3250,3250,3250,0
20250228,162300,125811215,3250,3250,3250,3250,0
20250228,162200,125811215,3250,3250,3250,3250,0
20250228,162100,125811215,3250,3250,3250,3250,0
20250228,162000,125811215,3250,3250,3250,3250,0
20250228,161900,125811215,3250,3250,3250,3250,1005
20250228,161800,125811215,3250,3250,3250,3250,0
20250228,161700,125811215,3250,3250,3250,3250,0
20250228,161600,125811215,3250,3250,3250,3250,0
20250228,161500,125811215,3250,3250,3250,3250,0
20250228,161400,125811215,3250,3250,3250,3250,0
20250228,161300,125811215,3250,3250,3250,3250,0
20250228,161200,125811215,3250,3250,3250,3250,0
20250228,161100,125811215,3250,3250,3250,3250,0
20250228,161000,125811215,3250,3250,3250,3250,0
20250228,160900,125811215,3250,3250,3250,3250,0
20250228,160800,125811215,3250,3250,3250,3250,0
20250228,160700,125811215,3250,3250,3250,3250,0
20250228,160600,125811215,3250,3250,3250,3250,0
20250228,160500,125811215,3250,3250,3250,3250,0
20250228,160400,125811215,3250,3250,3250,3250,0
20250228,160300,125811215,3250,3250,3250,3250,0
20250228,160200,125811215,3250,3250,3250,3250,0
20250228,160100,125811215,3250,3250,3250,3250,0
20250228,160000,125811215,3250,3250,3250,3250,0
20250228,155900,125811215,3250,3250,3250,3250,0
20250228,155800,125811215,3250,3250,3250,3250,0
20250228,155700,125811215,3250,3250,3250,3250,0
20250228,155600,125811215,3250,3250,3250,3250,0
20250228,155500,125811215,3250,3250,3250,3250,0
20250228,155400,125811215,3250,3250,3250,3250,0
20250228,155300,125811215,3250,3250,3250,3250,0
20250228,155200,125811215,3250,3250,3250,3250,0
20250228,155100,125811215,3250,3250,3250,3250,0
20250228,155000,125811215,3250,3250,3250,3250,0
20250228,154900,125811215,3250,3250,3250,3250,1005
20250228,154800,125811215,3250,3250,3250,3250,0
20250228,154700,125811215,3250,3250,3250,3250,0
20250228,154600,125811215,3250,3250,3250,3250,0
20250228,154500,125811215,3250,3250,3250,3250,0
20250228,154400,125811215,3250,3250,3250,3250,0
20250228,154300,125811215,3250,3250,3250,3250,0
20250228,154200,125811215,3250,3250,3250,3250,0
20250228,154100,125811215,3250,3250,3250,3250,0
20250228,154000,125811215,3250,3250,3250,3250,0
20250228,153900,125811215,3250,3250,3250,3250,0
20250228,153800,125811215,3250,3250,3250,3250,0
20250228,153700,125811215,3250,3250,3250,3250,0
20250228,153600,125811215,3250,3250,3250,3250,0
20250228,153500,125811215,3250,3250,3250,3250,0
20250228,153400,125811215,3250,3250,3250,3250,0
20250228,153300,125811215,3250,3250,3250,3250,0
20250228,153200,125811215,3250,3250,3250,3250,0
20250228,153100,125811215,3250,3250,3250,3250,0
20250228,153000,125811215,3250,3250,3250,3250,1005
20250228,152900,122544965,3245,3245,3245,3245,0
20250228,152800,122544965,3245,3245,3245,3245,0
20250228,152700,122544965,3245,3245,3245,3245,0
20250228,152600,122544965,3245,3245,3245,3245,0
20250228,152500,122544965,3245,3245,3245,3245,0
20250228,152400,122544965,3245,3245,3245,3245,0
20250228,152300,122544965,3245,3245,3245,3245,0
20250228,152200,122544965,3245,3245,3245,3245,0
20250228,152100,122544965,3245,3245,3245,3245,0
20250228,152000,122544965,3245,3245,3245,3245,0
20250228,151900,122544965,3245,3245,3245,3245,31
20250228,151800,122444370,3240,3240,3240,3240,0
20250228,151700,122444370,3240,3240,3240,3240,0
20250228,151600,122444370,3240,3245,3245,3240,596
20250228,151500,120512000,3245,3245,3245,3245,0
20250228,151400,120512000,3245,3245,3245,3245,126
20250228,151300,120103130,3245,3245,3245,3245,2
20250228,151200,120096640,3245,3250,3250,3245,129
20250228,151100,119677905,3245,3250,3250,3245,28
20250228,151000,119587040,3245,3245,3245,3245,7
20250228,150900,119564325,3240,3245,3250,3240,131
20250228,150800,119139115,3255,3255,3255,3255,0
20250228,150700,119139115,3255,3255,3255,3255,0
20250228,150600,119139115,3255,3255,3255,3255,0
20250228,150500,119139115,3255,3255,3255,3255,25
20250228,150400,119057740,3250,3250,3250,3250,8
20250228,150300,119031740,3240,3245,3245,3240,80
20250228,150200,118772355,3255,3255,3255,3255,1
20250228,150100,118769100,3240,3245,3245,3240,631
20250228,150000,116721795,3240,3240,3240,3240,0
20250228,145900,116721795,3240,3240,3240,3240,0
20250228,145800,116721795,3240,3245,3245,3240,488
20250228,145700,115138255,3245,3245,3245,3245,0
20250228,145600,115138255,3245,3245,3245,3245,0
20250228,145500,115138255,3245,3245,3245,3245,132
20250228,145400,114709915,3250,3250,3250,3250,0
20250228,145300,114709915,3250,3250,3250,3250,0
20250228,145200,114709915,3250,3250,3250,3250,0
20250228,145100,114709915,3250,3250,3250,3250,38
20250228,145000,114586415,3250,3250,3250,3250,30
20250228,144900,114488915,3245,3245,3245,3245,33
20250228,144800,114381830,3250,3250,3250,3250,0
20250228,144700,114381830,3250,3250,3250,3250,0
20250228,144600,114381830,3250,3250,3250,3250,100
20250228,144500,114056830,3250,3250,3250,3250,0
20250228,144400,114056830,3250,3250,3250,3250,0
20250228,144300,114056830,3250,3250,3250,3250,23
20250228,144200,113982080,3260,3260,3260,3260,100
20250228,144100,113656080,3260,3250,3260,3250,53
20250228,144000,113483580,3245,3245,3245,3245,0
20250228,143900,113483580,3245,3250,3250,3245,3
20250228,143800,113473835,3250,3250,3250,3250,5
20250228,143700,113457585,3250,3250,3250,3250,0
20250228,143600,113457585,3250,3250,3250,3250,0
20250228,143500,113457585,3250,3250,3250,3250,1
20250228,143400,113454335,3250,3250,3250,3250,0
20250228,143300,113454335,3250,3250,3250,3250,0
20250228,143200,113454335,3250,3250,3250,3250,0
20250228,143100,113454335,3250,3250,3250,3250,0
20250228,143000,113454335,3250,3250,3250,3250,57
20250228,142900,113269085,3250,3250,3250,3250,0
20250228,142800,113269085,3250,3250,3250,3250,0
20250228,142700,113269085,3250,3250,3255,3250,12
20250228,142600,113230035,3250,3250,3250,3250,0
20250228,142500,113230035,3250,3250,3250,3250,80
20250228,142400,112970035,3245,3245,3245,3245,0
20250228,142300,112970035,3245,3245,3245,3245,0
20250228,142200,112970035,3245,3245,3245,3245,36
20250228,142100,112853215,3245,3245,3245,3245,0
20250228,142000,112853215,3245,3245,3245,3245,0
20250228,141900,112853215,3245,3245,3245,3245,0
20250228,141800,112853215,3245,3245,3245,3245,260
20250228,141700,112009515,3245,3245,3245,3245,0
20250228,141600,112009515,3245,3245,3245,3245,0
20250228,141500,112009515,3245,3245,3245,3245,0
20250228,141400,112009515,3245,3245,3245,3245,0
20250228,141300,112009515,3245,3245,3245,3245,0
20250228,141200,112009515,3245,3245,3245,3245,0
20250228,141100,112009515,3245,3245,3245,3245,159
20250228,141000,111493560,3250,3250,3250,3245,62
20250228,140900,111292085,3245,3245,3245,3245,0
20250228,140800,111292085,3245,3245,3245,3245,1
20250228,140700,111288840,3245,3245,3245,3245,71
20250228,140600,111058445,3250,3250,3250,3250,0
20250228,140500,111058445,3250,3255,3255,3245,692
20250228,140400,108809325,3255,3255,3255,3255,0
20250228,140300,108809325,3255,3255,3255,3255,5
20250228,140200,108793050,3255,3255,3255,3255,1
20250228,140100,108789795,3255,3255,3255,3255,2
20250228,140000,108783285,3265,3265,3265,3265,0
20250228,135900,108783285,3265,3255,3265,3255,69
20250228,135800,108558100,3255,3255,3255,3255,0
20250228,135700,108558100,3255,3255,3255,3255,227
20250228,135600,107819215,3265,3265,3265,3265,76
20250228,135500,107571075,3260,3260,3260,3260,0
20250228,135400,107571075,3260,3260,3260,3260,0
20250228,135300,107571075,3260,3260,3260,3260,64
20250228,135200,107362435,3270,3270,3270,3270,0
20250228,135100,107362435,3270,3270,3270,3270,0
20250228,135000,107362435,3270,3270,3270,3270,10
20250228,134900,107329735,3270,3270,3270,3270,0
20250228,134800,107329735,3270,3270,3270,3270,50
20250228,134700,107166235,3260,3260,3260,3260,0
20250228,134600,107166235,3260,3260,3260,3260,0
20250228,134500,107166235,3260,3265,3275,3260,118
20250228,134400,106780325,3260,3265,3265,3260,15
20250228,134300,106731355,3265,3265,3265,3265,0
20250228,134200,106731355,3265,3260,3265,3260,2
20250228,134100,106724830,3260,3260,3260,3260,14
20250228,134000,106679190,3260,3260,3260,3260,14
20250228,133900,106633550,3260,3260,3260,3260,3
20250228,133800,106623770,3260,3260,3260,3260,0
20250228,133700,106623770,3260,3260,3260,3260,0
20250228,133600,106623770,3260,3260,3260,3260,0
20250228,133500,106623770,3260,3260,3260,3260,1
20250228,133400,106620510,3255,3255,3255,3255,0
20250228,133300,106620510,3255,3255,3255,3255,0
20250228,133200,106620510,3255,3255,3255,3255,0
20250228,133100,106620510,3255,3255,3255,3255,1
20250228,133000,106617255,3255,3255,3255,3255,0
20250228,132900,106617255,3255,3255,3255,3255,2
20250228,132800,106610745,3255,3255,3255,3255,0
20250228,132700,106610745,3255,3255,3255,3255,16
20250228,132600,106558665,3255,3260,3260,3255,34
20250228,132500,106447855,3255,3260,3260,3255,338
20250228,132400,105347655,3265,3265,3265,3265,0
20250228,132300,105347655,3265,3260,3265,3255,21
20250228,132200,105279125,3265,3265,3265,3265,1
20250228,132100,105275860,3265,3265,3265,3265,0
20250228,132000,105275860,3265,3260,3265,3260,150
20250228,131900,104786225,3255,3255,3255,3255,0
20250228,131800,104786225,3255,3255,3255,3255,1227
20250228,131700,100792340,3245,3245,3245,3245,1
20250228,131600,100789095,3240,3240,3240,3240,0
20250228,131500,100789095,3240,3240,3240,3240,0
20250228,131400,100789095,3240,3250,3250,3240,709
20250228,131300,98490870,3250,3250,3250,3250,0
20250228,131200,98490870,3250,3250,3250,3250,10
20250228,131100,98458370,3250,3250,3250,3250,17
20250228,131000,98403120,3250,3250,3250,3250,30
20250228,130900,98305620,3245,3245,3245,3245,5
20250228,130800,98289395,3245,3245,3245,3245,1
20250228,130700,98286150,3245,3245,3245,3245,0
20250228,130600,98286150,3245,3255,3255,3245,318
20250228,130500,97252140,3260,3265,3265,3260,643
20250228,130400,95155885,3265,3265,3265,3265,131
20250228,130300,94728170,3270,3270,3270,3270,2
20250228,130200,94721630,3270,3265,3270,3265,33
20250228,130100,94613815,3270,3275,3275,3270,1194
20250228,130000,90708335,3285,3285,3285,3285,1
20250228,125900,90705050,3280,3285,3285,3280,23
20250228,125800,90629600,3285,3285,3285,3285,1
20250228,125700,90626315,3285,3285,3285,3285,2
20250228,125600,90619745,3285,3285,3285,3285,4
20250228,125500,90606605,3285,3285,3285,3285,0
20250228,125400,90606605,3285,3285,3285,3285,1
20250228,125300,90603320,3275,3280,3280,3275,1006
20250228,125200,87307630,3285,3285,3285,3285,2
20250228,125100,87301060,3285,3285,3285,3285,0
20250228,125000,87301060,3285,3285,3285,3285,1
20250228,124900,87297775,3285,3285,3285,3285,0
20250228,124800,87297775,3285,3285,3285,3285,1
20250228,124700,87294490,3285,3285,3285,3285,501
20250228,124600,85648705,3285,3285,3285,3285,1
20250228,124500,85645420,3285,3285,3285,3285,1
20250228,124400,85642135,3285,3285,3285,3285,0
20250228,124300,85642135,3285,3285,3285,3285,1
20250228,124200,85638850,3285,3285,3285,3285,1
20250228,124100,85635565,3285,3285,3285,3285,0
20250228,124000,85635565,3285,3285,3285,3285,2
20250228,123900,85628995,3285,3285,3285,3285,0
20250228,123800,85628995,3285,3285,3285,3285,21
20250228,123700,85560010,3285,3285,3285,3285,50
20250228,123600,85395760,3285,3285,3285,3285,47
20250228,123500,85241365,3285,3285,3285,3285,0
20250228,123400,85241365,3285,3285,3285,3285,5
20250228,123300,85224940,3285,3285,3285,3285,11
20250228,123200,85188805,3285,3285,3285,3285,0
20250228,123100,85188805,3285,3285,3285,3285,1
20250228,123000,85185520,3285,3280,3285,3280,101
20250228,122900,84854235,3285,3285,3285,3285,1
20250228,122800,84850950,3285,3285,3285,3285,1
20250228,122700,84847665,3280,3280,3280,3280,60
20250228,122600,84650865,3280,3275,3280,3275,2
20250228,122500,84644310,3270,3270,3270,3270,220
20250228,122400,83924910,3280,3275,3280,3275,2
20250228,122300,83918355,3275,3275,3275,3275,1
20250228,122200,83915080,3275,3275,3275,3275,4
20250228,122100,83901980,3275,3275,3275,3275,1
20250228,122000,83898705,3275,3275,3275,3275,1
20250228,121900,83895430,3280,3280,3280,3280,0
20250228,121800,83895430,3280,3275,3280,3275,21
20250228,121700,83826650,3280,3280,3280,3280,2
20250228,121600,83820090,3280,3280,3280,3280,0
20250228,121500,83820090,3280,3280,3280,3280,1
20250228,121400,83816810,3280,3280,3280,3280,0
20250228,121300,83816810,3280,3290,3290,3280,5
20250228,121200,83800385,3270,3270,3270,3270,0
20250228,121100,83800385,3270,3270,3270,3270,0
20250228,121000,83800385,3270,3270,3270,3270,0
20250228,120900,83800385,3270,3280,3280,3270,1000
20250228,120800,80526680,3285,3290,3290,3285,23
20250228,120700,80451120,3295,3300,3300,3285,25
20250228,120600,80368970,3300,3300,3300,3300,0
20250228,120500,80368970,3300,3300,3300,3300,0
20250228,120400,80368970,3300,3300,3300,3275,7221
20250228,120300,56625975,3305,3305,3305,3305,1
20250228,120200,56622670,3305,3305,3305,3305,0
20250228,120100,56622670,3305,3305,3305,3305,2
20250228,120000,56616060,3305,3305,3305,3305,0
20250228,115900,56616060,3305,3305,3305,3305,2
20250228,115800,56609450,3305,3305,3305,3305,0
20250228,115700,56609450,3305,3305,3305,3305,0
20250228,115600,56609450,3305,3305,3305,3305,1
20250228,115500,56606145,3305,3300,3305,3300,22
20250228,115400,56533440,3305,3305,3305,3305,11
20250228,115300,56497085,3305,3305,3305,3305,1
20250228,115200,56493780,3305,3305,3305,3305,3
20250228,115100,56483865,3300,3305,3305,3300,52
20250228,115000,56312010,3300,3300,3300,3300,1
20250228,114900,56308710,3305,3305,3305,3305,2
20250228,114800,56302100,3305,3305,3305,3305,0
20250228,114700,56302100,3305,3305,3305,3305,2
20250228,114600,56295490,3305,3305,3305,3305,30
20250228,114500,56196340,3305,3300,3305,3300,52
20250228,114400,56024730,3305,3300,3305,3300,106
20250228,114300,55674475,3305,3305,3305,3305,1
20250228,114200,55671170,3305,3305,3305,3305,1
20250228,114100,55667865,3305,3305,3305,3305,1
20250228,114000,55664560,3305,3305,3305,3305,1
20250228,113900,55661255,3305,3305,3305,3305,0
20250228,113800,55661255,3305,3305,3305,3305,6
20250228,113700,55641425,3310,3310,3310,3305,1878
20250228,113600,49430930,3315,3315,3315,3315,20
20250228,113500,49364630,3315,3315,3315,3315,2
20250228,113400,49358000,3310,3310,3310,3310,4
20250228,113300,49344760,3315,3315,3315,3315,1
20250228,113200,49341445,3320,3320,3320,3320,1
20250228,113100,49338125,3315,3315,3315,3315,1
20250228,113000,49334810,3315,3315,3315,3315,1
20250228,112900,49331495,3310,3310,3310,3310,2025
20250228,112800,42628745,3315,3315,3315,3315,2
20250228,112700,42622115,3315,3315,3315,3315,0
20250228,112600,42622115,3315,3315,3320,3315,503
20250228,112500,40954665,3320,3320,3320,3320,0
20250228,112400,40954665,3320,3320,3320,3320,2
20250228,112300,40948025,3315,3315,3315,3315,1
20250228,112200,40944710,3320,3320,3320,3320,0
20250228,112100,40944710,3320,3320,3320,3320,1
20250228,112000,40941390,3320,3320,3320,3320,2
20250228,111900,40934750,3320,3320,3320,3320,1
20250228,111800,40931430,3320,3320,3320,3320,1
20250228,111700,40928110,3320,3320,3320,3320,1
20250228,111600,40924790,3320,3320,3320,3320,1
20250228,111500,40921470,3320,3320,3320,3320,1
20250228,111400,40918150,3320,3320,3320,3320,2
20250228,111300,40911510,3320,3320,3320,3320,0
20250228,111200,40911510,3320,3320,3320,3320,2
20250228,111100,40904870,3320,3320,3320,3320,0
20250228,111000,40904870,3320,3320,3320,3320,1
20250228,110900,40901550,3320,3320,3320,3320,6
20250228,110800,40881630,3320,3320,3320,3320,11
20250228,110700,40845110,3320,3320,3320,3320,11
20250228,110600,40808590,3320,3320,3320,3320,1
20250228,110500,40805270,3320,3320,3320,3320,1
20250228,110400,40801950,3320,3320,3320,3320,0
20250228,110300,40801950,3320,3320,3320,3320,1
20250228,110200,40798630,3320,3320,3320,3320,1
20250228,110100,40795310,3320,3320,3320,3320,0
20250228,110000,40795310,3320,3320,3320,3320,2
20250228,105900,40788670,3320,3320,3320,3320,2
20250228,105800,40782030,3325,3325,3325,3325,1
20250228,105700,40778705,3325,3325,3325,3325,0
20250228,105600,40778705,3325,3325,3325,3325,2
20250228,105500,40772055,3320,3320,3320,3320,0
20250228,105400,40772055,3320,3320,3320,3320,0
20250228,105300,40772055,3320,3325,3325,3320,2
20250228,105200,40765410,3325,3325,3325,3325,0
20250228,105100,40765410,3325,3325,3325,3325,1
20250228,105000,40762085,3325,3325,3325,3325,1
20250228,104900,40758760,3325,3325,3325,3325,1
20250228,104800,40755435,3315,3315,3315,3315,0
20250228,104700,40755435,3315,3325,3325,3315,776
20250228,104600,38182970,3325,3325,3325,3325,0
20250228,104500,38182970,3325,3325,3325,3325,5
20250228,104400,38166345,3315,3315,3315,3315,0
20250228,104300,38166345,3315,3325,3325,3315,21
20250228,104200,38096635,3325,3325,3325,3325,1
20250228,104100,38093310,3325,3325,3325,3325,0
20250228,104000,38093310,3325,3325,3325,3325,1
20250228,103900,38089985,3325,3325,3325,3325,1
20250228,103800,38086660,3325,3325,3325,3325,0
20250228,103700,38086660,3325,3325,3325,3325,1
20250228,103600,38083335,3315,3315,3315,3315,287
20250228,103500,37131930,3325,3320,3325,3320,32
20250228,103400,37025540,3325,3315,3325,3315,503
20250228,103300,35358065,3320,3345,3345,3320,1077
20250228,103200,31782150,3325,3330,3330,3325,1143
20250228,103100,27981665,3325,3330,3330,3325,69
20250228,103000,27752230,3325,3325,3325,3325,0
20250228,102900,27752230,3325,3330,3330,3325,31
20250228,102800,27649085,3330,3340,3340,3330,1085
20250228,102700,24035600,3345,3345,3345,3345,1
20250228,102600,24032255,3340,3340,3340,3340,0
20250228,102500,24032255,3340,3340,3340,3340,1
20250228,102400,24028915,3335,3340,3340,3335,1019
20250228,102300,20630350,3340,3345,3345,3340,3
20250228,102200,20620325,3345,3345,3345,3345,60
20250228,102100,20419625,3345,3345,3345,3345,2
20250228,102000,20412935,3345,3345,3345,3345,0
20250228,101900,20412935,3345,3350,3350,3345,3
20250228,101800,20402895,3350,3350,3350,3350,0
20250228,101700,20402895,3350,3350,3350,3350,0
20250228,101600,20402895,3350,3350,3350,3350,0
20250228,101500,20402895,3350,3350,3350,3345,750
20250228,101400,17890405,3345,3345,3345,3345,1
20250228,101300,17887060,3345,3345,3350,3345,102
20250228,101200,17545865,3345,3345,3345,3345,1
20250228,101100,17542520,3345,3345,3345,3345,0
20250228,101000,17542520,3345,3345,3345,3345,126
20250228,100900,17121050,3345,3345,3345,3345,2
20250228,100800,17114360,3345,3345,3345,3345,1
20250228,100700,17111015,3345,3345,3345,3345,2
20250228,100600,17104325,3345,3345,3345,3345,1
20250228,100500,17100980,3345,3345,3345,3345,1
20250228,100400,17097635,3350,3350,3350,3350,75
20250228,100300,16846385,3345,3345,3345,3345,61
20250228,100200,16642340,3340,3345,3345,3340,19
20250228,100100,16578875,3345,3340,3345,3340,662
20250228,100000,14365020,3335,3335,3335,3335,1
20250228,095900,14361685,3335,3335,3335,3335,0
20250228,095800,14361685,3335,3340,3340,3335,2
20250228,095700,14355010,3335,3335,3335,3335,1
20250228,095600,14351675,3335,3335,3335,3335,2
20250228,095500,14345005,3335,3335,3335,3335,1
20250228,095400,14341670,3330,3340,3340,3330,399
20250228,095300,13011080,3345,3345,3345,3345,1
20250228,095200,13007735,3345,3345,3345,3345,16
20250228,095100,12954215,3345,3345,3345,3345,1
20250228,095000,12950870,3345,3345,3345,3345,1
20250228,094900,12947525,3345,3345,3345,3345,0
20250228,094800,12947525,3345,3345,3345,3345,1
20250228,094700,12944180,3345,3345,3345,3345,0
20250228,094600,12944180,3345,3345,3345,3345,2
20250228,094500,12937490,3340,3340,3340,3340,0
20250228,094400,12937490,3340,3345,3345,3340,3
20250228,094300,12927460,3340,3340,3340,3340,0
20250228,094200,12927460,3340,3340,3340,3340,0
20250228,094100,12927460,3340,3340,3340,3340,1
20250228,094000,12924120,3345,3345,3345,3345,1
20250228,093900,12920775,3340,3340,3340,3340,1
20250228,093800,12917435,3330,3330,3330,3330,25
20250228,093700,12834185,3330,3345,3345,3330,728
20250228,093600,10408910,3345,3355,3355,3345,496
20250228,093500,8747335,3355,3355,3355,3355,1
20250228,093400,8743980,3355,3355,3355,3355,2
20250228,093300,8737270,3350,3345,3350,3345,109
20250228,093200,8372660,3345,3345,3345,3345,6
20250228,093100,8352590,3340,3340,3340,3340,113
20250228,093000,7975170,3340,3335,3340,3335,12
20250228,092900,7935145,3340,3340,3340,3340,0
20250228,092800,7935145,3340,3340,3340,3340,32
20250228,092700,7828265,3340,3340,3340,3340,12
20250228,092600,7788185,3340,3340,3340,3340,1
20250228,092500,7784845,3340,3340,3340,3340,1
20250228,092400,7781505,3340,3340,3340,3340,0
20250228,092300,7781505,3340,3340,3340,3340,3
20250228,092200,7771485,3335,3335,3335,3335,0
20250228,092100,7771485,3335,3335,3335,3335,0
20250228,092000,7771485,3335,3345,3345,3335,91
20250228,091900,7467410,3345,3345,3345,3345,0
20250228,091800,7467410,3345,3345,3345,3345,0
20250228,091700,7467410,3345,3345,3345,3345,3
20250228,091600,7457375,3330,3340,3345,3330,836
20250228,091500,4664865,3335,3335,3335,3335,0
20250228,091400,4664865,3335,3345,3345,3335,329
20250228,091300,3566050,3345,3345,3345,3345,0
20250228,091200,3566050,3345,3345,3345,3345,0
20250228,091100,3566050,3345,3345,3345,3345,74
20250228,091000,3318520,3345,3360,3360,3345,773
20250228,090900,726390,3365,3380,3380,3365,3
20250228,090800,716280,3380,3380,3380,3380,0
20250228,090700,716280,3380,3380,3380,3380,1
20250228,090600,712900,3380,3380,3380,3380,0
20250228,090500,712900,3380,3380,3380,3380,0
20250228,090400,712900,3380,3380,3380,3380,2
20250228,090300,706140,3360,3360,3360,3360,0
20250228,090200,706140,3360,3360,3360,3360,10
20250228,090100,672540,3360,3360,3360,3360,4
20250228,090000,659100,3380,3380,3380,3380,195