KissMeData/418620/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,214200,277979660,3490,3490,3490,3490,1271
20250228,214100,277979660,3490,3490,3490,3490,0
20250228,214000,277979660,3490,3490,3490,3490,0
20250228,213900,277979660,3490,3490,3490,3490,0
20250228,213800,277979660,3490,3490,3490,3490,0
20250228,213700,277979660,3490,3490,3490,3490,0
20250228,213600,277979660,3490,3490,3490,3490,0
20250228,213500,277979660,3490,3490,3490,3490,0
20250228,213400,277979660,3490,3490,3490,3490,0
20250228,213300,277979660,3490,3490,3490,3490,0
20250228,213200,277979660,3490,3490,3490,3490,0
20250228,213100,277979660,3490,3490,3490,3490,0
20250228,213000,277979660,3490,3490,3490,3490,0
20250228,212900,277979660,3490,3490,3490,3490,0
20250228,212800,277979660,3490,3490,3490,3490,0
20250228,212700,277979660,3490,3490,3490,3490,0
20250228,212600,277979660,3490,3490,3490,3490,0
20250228,212500,277979660,3490,3490,3490,3490,0
20250228,212400,277979660,3490,3490,3490,3490,0
20250228,212300,277979660,3490,3490,3490,3490,0
20250228,212200,277979660,3490,3490,3490,3490,0
20250228,212100,277979660,3490,3490,3490,3490,0
20250228,212000,277979660,3490,3490,3490,3490,0
20250228,211900,277979660,3490,3490,3490,3490,0
20250228,211800,277979660,3490,3490,3490,3490,0
20250228,211700,277979660,3490,3490,3490,3490,0
20250228,211600,277979660,3490,3490,3490,3490,0
20250228,211500,277979660,3490,3490,3490,3490,0
20250228,211400,277979660,3490,3490,3490,3490,0
20250228,211300,277979660,3490,3490,3490,3490,0
20250228,211200,277979660,3490,3490,3490,3490,1271
20250228,211100,277979660,3490,3490,3490,3490,0
20250228,211000,277979660,3490,3490,3490,3490,0
20250228,210900,277979660,3490,3490,3490,3490,0
20250228,210800,277979660,3490,3490,3490,3490,0
20250228,210700,277979660,3490,3490,3490,3490,0
20250228,210600,277979660,3490,3490,3490,3490,0
20250228,210500,277979660,3490,3490,3490,3490,0
20250228,210400,277979660,3490,3490,3490,3490,0
20250228,210300,277979660,3490,3490,3490,3490,0
20250228,210200,277979660,3490,3490,3490,3490,0
20250228,210100,277979660,3490,3490,3490,3490,0
20250228,210000,277979660,3490,3490,3490,3490,0
20250228,205900,277979660,3490,3490,3490,3490,0
20250228,205800,277979660,3490,3490,3490,3490,0
20250228,205700,277979660,3490,3490,3490,3490,0
20250228,205600,277979660,3490,3490,3490,3490,0
20250228,205500,277979660,3490,3490,3490,3490,0
20250228,205400,277979660,3490,3490,3490,3490,0
20250228,205300,277979660,3490,3490,3490,3490,0
20250228,205200,277979660,3490,3490,3490,3490,0
20250228,205100,277979660,3490,3490,3490,3490,0
20250228,205000,277979660,3490,3490,3490,3490,0
20250228,204900,277979660,3490,3490,3490,3490,0
20250228,204800,277979660,3490,3490,3490,3490,0
20250228,204700,277979660,3490,3490,3490,3490,0
20250228,204600,277979660,3490,3490,3490,3490,0
20250228,204500,277979660,3490,3490,3490,3490,0
20250228,204400,277979660,3490,3490,3490,3490,0
20250228,204300,277979660,3490,3490,3490,3490,0
20250228,204200,277979660,3490,3490,3490,3490,1271
20250228,204100,277979660,3490,3490,3490,3490,0
20250228,204000,277979660,3490,3490,3490,3490,0
20250228,203900,277979660,3490,3490,3490,3490,0
20250228,203800,277979660,3490,3490,3490,3490,0
20250228,203700,277979660,3490,3490,3490,3490,0
20250228,203600,277979660,3490,3490,3490,3490,0
20250228,203500,277979660,3490,3490,3490,3490,0
20250228,203400,277979660,3490,3490,3490,3490,0
20250228,203300,277979660,3490,3490,3490,3490,0
20250228,203200,277979660,3490,3490,3490,3490,0
20250228,203100,277979660,3490,3490,3490,3490,0
20250228,203000,277979660,3490,3490,3490,3490,0
20250228,202900,277979660,3490,3490,3490,3490,0
20250228,202800,277979660,3490,3490,3490,3490,0
20250228,202700,277979660,3490,3490,3490,3490,0
20250228,202600,277979660,3490,3490,3490,3490,0
20250228,202500,277979660,3490,3490,3490,3490,0
20250228,202400,277979660,3490,3490,3490,3490,0
20250228,202300,277979660,3490,3490,3490,3490,0
20250228,202200,277979660,3490,3490,3490,3490,0
20250228,202100,277979660,3490,3490,3490,3490,0
20250228,202000,277979660,3490,3490,3490,3490,0
20250228,201900,277979660,3490,3490,3490,3490,0
20250228,201800,277979660,3490,3490,3490,3490,0
20250228,201700,277979660,3490,3490,3490,3490,0
20250228,201600,277979660,3490,3490,3490,3490,0
20250228,201500,277979660,3490,3490,3490,3490,0
20250228,201400,277979660,3490,3490,3490,3490,0
20250228,201300,277979660,3490,3490,3490,3490,0
20250228,201200,277979660,3490,3490,3490,3490,1271
20250228,201100,277979660,3490,3490,3490,3490,0
20250228,201000,277979660,3490,3490,3490,3490,0
20250228,200900,277979660,3490,3490,3490,3490,0
20250228,200800,277979660,3490,3490,3490,3490,0
20250228,200700,277979660,3490,3490,3490,3490,0
20250228,200600,277979660,3490,3490,3490,3490,0
20250228,200500,277979660,3490,3490,3490,3490,0
20250228,200400,277979660,3490,3490,3490,3490,0
20250228,200300,277979660,3490,3490,3490,3490,0
20250228,200200,277979660,3490,3490,3490,3490,0
20250228,200100,277979660,3490,3490,3490,3490,0
20250228,200000,277979660,3490,3490,3490,3490,0
20250228,195900,277979660,3490,3490,3490,3490,0
20250228,195800,277979660,3490,3490,3490,3490,0
20250228,195700,277979660,3490,3490,3490,3490,0
20250228,195600,277979660,3490,3490,3490,3490,0
20250228,195500,277979660,3490,3490,3490,3490,0
20250228,195400,277979660,3490,3490,3490,3490,0
20250228,195300,277979660,3490,3490,3490,3490,0
20250228,195200,277979660,3490,3490,3490,3490,0
20250228,195100,277979660,3490,3490,3490,3490,0
20250228,195000,277979660,3490,3490,3490,3490,0
20250228,194900,277979660,3490,3490,3490,3490,0
20250228,194800,277979660,3490,3490,3490,3490,0
20250228,194700,277979660,3490,3490,3490,3490,0
20250228,194600,277979660,3490,3490,3490,3490,0
20250228,194500,277979660,3490,3490,3490,3490,0
20250228,194400,277979660,3490,3490,3490,3490,0
20250228,194300,277979660,3490,3490,3490,3490,0
20250228,194200,277979660,3490,3490,3490,3490,1271
20250228,194100,277979660,3490,3490,3490,3490,0
20250228,194000,277979660,3490,3490,3490,3490,0
20250228,193900,277979660,3490,3490,3490,3490,0
20250228,193800,277979660,3490,3490,3490,3490,0
20250228,193700,277979660,3490,3490,3490,3490,0
20250228,193600,277979660,3490,3490,3490,3490,0
20250228,193500,277979660,3490,3490,3490,3490,0
20250228,193400,277979660,3490,3490,3490,3490,0
20250228,193300,277979660,3490,3490,3490,3490,0
20250228,193200,277979660,3490,3490,3490,3490,0
20250228,193100,277979660,3490,3490,3490,3490,0
20250228,193000,277979660,3490,3490,3490,3490,0
20250228,192900,277979660,3490,3490,3490,3490,0
20250228,192800,277979660,3490,3490,3490,3490,0
20250228,192700,277979660,3490,3490,3490,3490,0
20250228,192600,277979660,3490,3490,3490,3490,0
20250228,192500,277979660,3490,3490,3490,3490,0
20250228,192400,277979660,3490,3490,3490,3490,0
20250228,192300,277979660,3490,3490,3490,3490,0
20250228,192200,277979660,3490,3490,3490,3490,0
20250228,192100,277979660,3490,3490,3490,3490,0
20250228,192000,277979660,3490,3490,3490,3490,0
20250228,191900,277979660,3490,3490,3490,3490,0
20250228,191800,277979660,3490,3490,3490,3490,0
20250228,191700,277979660,3490,3490,3490,3490,0
20250228,191600,277979660,3490,3490,3490,3490,0
20250228,191500,277979660,3490,3490,3490,3490,0
20250228,191400,277979660,3490,3490,3490,3490,0
20250228,191300,277979660,3490,3490,3490,3490,0
20250228,191200,277979660,3490,3490,3490,3490,1271
20250228,191100,277979660,3490,3490,3490,3490,0
20250228,191000,277979660,3490,3490,3490,3490,0
20250228,190900,277979660,3490,3490,3490,3490,0
20250228,190800,277979660,3490,3490,3490,3490,0
20250228,190700,277979660,3490,3490,3490,3490,0
20250228,190600,277979660,3490,3490,3490,3490,0
20250228,190500,277979660,3490,3490,3490,3490,0
20250228,190400,277979660,3490,3490,3490,3490,0
20250228,190300,277979660,3490,3490,3490,3490,0
20250228,190200,277979660,3490,3490,3490,3490,0
20250228,190100,277979660,3490,3490,3490,3490,0
20250228,190000,277979660,3490,3490,3490,3490,0
20250228,185900,277979660,3490,3490,3490,3490,0
20250228,185800,277979660,3490,3490,3490,3490,0
20250228,185700,277979660,3490,3490,3490,3490,0
20250228,185600,277979660,3490,3490,3490,3490,0
20250228,185500,277979660,3490,3490,3490,3490,0
20250228,185400,277979660,3490,3490,3490,3490,0
20250228,185300,277979660,3490,3490,3490,3490,0
20250228,185200,277979660,3490,3490,3490,3490,0
20250228,185100,277979660,3490,3490,3490,3490,0
20250228,185000,277979660,3490,3490,3490,3490,0
20250228,184900,277979660,3490,3490,3490,3490,0
20250228,184800,277979660,3490,3490,3490,3490,0
20250228,184700,277979660,3490,3490,3490,3490,0
20250228,184600,277979660,3490,3490,3490,3490,0
20250228,184500,277979660,3490,3490,3490,3490,0
20250228,184400,277979660,3490,3490,3490,3490,0
20250228,184300,277979660,3490,3490,3490,3490,0
20250228,184200,277979660,3490,3490,3490,3490,1271
20250228,184100,277979660,3490,3490,3490,3490,0
20250228,184000,277979660,3490,3490,3490,3490,0
20250228,183900,277979660,3490,3490,3490,3490,0
20250228,183800,277979660,3490,3490,3490,3490,0
20250228,183700,277979660,3490,3490,3490,3490,0
20250228,183600,277979660,3490,3490,3490,3490,0
20250228,183500,277979660,3490,3490,3490,3490,0
20250228,183400,277979660,3490,3490,3490,3490,0
20250228,183300,277979660,3490,3490,3490,3490,0
20250228,183200,277979660,3490,3490,3490,3490,0
20250228,183100,277979660,3490,3490,3490,3490,0
20250228,183000,277979660,3490,3490,3490,3490,0
20250228,182900,277979660,3490,3490,3490,3490,0
20250228,182800,277979660,3490,3490,3490,3490,0
20250228,182700,277979660,3490,3490,3490,3490,0
20250228,182600,277979660,3490,3490,3490,3490,0
20250228,182500,277979660,3490,3490,3490,3490,0
20250228,182400,277979660,3490,3490,3490,3490,0
20250228,182300,277979660,3490,3490,3490,3490,0
20250228,182200,277979660,3490,3490,3490,3490,0
20250228,182100,277979660,3490,3490,3490,3490,0
20250228,182000,277979660,3490,3490,3490,3490,0
20250228,181900,277979660,3490,3490,3490,3490,0
20250228,181800,277979660,3490,3490,3490,3490,0
20250228,181700,277979660,3490,3490,3490,3490,0
20250228,181600,277979660,3490,3490,3490,3490,0
20250228,181500,277979660,3490,3490,3490,3490,0
20250228,181400,277979660,3490,3490,3490,3490,0
20250228,181300,277979660,3490,3490,3490,3490,0
20250228,181200,277979660,3490,3490,3490,3490,1271
20250228,181100,277979660,3490,3490,3490,3490,0
20250228,181000,277979660,3490,3490,3490,3490,0
20250228,180900,277979660,3490,3490,3490,3490,0
20250228,180800,277979660,3490,3490,3490,3490,0
20250228,180700,277979660,3490,3490,3490,3490,0
20250228,180600,277979660,3490,3490,3490,3490,0
20250228,180500,277979660,3490,3490,3490,3490,0
20250228,180400,277979660,3490,3490,3490,3490,0
20250228,180300,277979660,3490,3490,3490,3490,0
20250228,180200,277979660,3490,3490,3490,3490,0
20250228,180100,277979660,3490,3490,3490,3490,0
20250228,180000,277979660,3490,3490,3490,3490,0
20250228,175900,277979660,3490,3490,3490,3490,0
20250228,175800,277979660,3490,3490,3490,3490,0
20250228,175700,277979660,3490,3490,3490,3490,0
20250228,175600,277979660,3490,3490,3490,3490,0
20250228,175500,277979660,3490,3490,3490,3490,0
20250228,175400,277979660,3490,3490,3490,3490,0
20250228,175300,277979660,3490,3490,3490,3490,0
20250228,175200,277979660,3490,3490,3490,3490,0
20250228,175100,277979660,3490,3490,3490,3490,0
20250228,175000,277979660,3490,3490,3490,3490,0
20250228,174900,277979660,3490,3490,3490,3490,0
20250228,174800,277979660,3490,3490,3490,3490,0
20250228,174700,277979660,3490,3490,3490,3490,0
20250228,174600,277979660,3490,3490,3490,3490,0
20250228,174500,277979660,3490,3490,3490,3490,0
20250228,174400,277979660,3490,3490,3490,3490,0
20250228,174300,277979660,3490,3490,3490,3490,0
20250228,174200,277979660,3490,3490,3490,3490,1271
20250228,174100,277979660,3490,3490,3490,3490,0
20250228,174000,277979660,3490,3490,3490,3490,0
20250228,173900,277979660,3490,3490,3490,3490,0
20250228,173800,277979660,3490,3490,3490,3490,0
20250228,173700,277979660,3490,3490,3490,3490,0
20250228,173600,277979660,3490,3490,3490,3490,0
20250228,173500,277979660,3490,3490,3490,3490,0
20250228,173400,277979660,3490,3490,3490,3490,0
20250228,173300,277979660,3490,3490,3490,3490,0
20250228,173200,277979660,3490,3490,3490,3490,0
20250228,173100,277979660,3490,3490,3490,3490,0
20250228,173000,277979660,3490,3490,3490,3490,0
20250228,172900,277979660,3490,3490,3490,3490,0
20250228,172800,277979660,3490,3490,3490,3490,0
20250228,172700,277979660,3490,3490,3490,3490,0
20250228,172600,277979660,3490,3490,3490,3490,0
20250228,172500,277979660,3490,3490,3490,3490,0
20250228,172400,277979660,3490,3490,3490,3490,0
20250228,172300,277979660,3490,3490,3490,3490,0
20250228,172200,277979660,3490,3490,3490,3490,0
20250228,172100,277979660,3490,3490,3490,3490,0
20250228,172000,277979660,3490,3490,3490,3490,0
20250228,171900,277979660,3490,3490,3490,3490,0
20250228,171800,277979660,3490,3490,3490,3490,0
20250228,171700,277979660,3490,3490,3490,3490,0
20250228,171600,277979660,3490,3490,3490,3490,0
20250228,171500,277979660,3490,3490,3490,3490,0
20250228,171400,277979660,3490,3490,3490,3490,0
20250228,171300,277979660,3490,3490,3490,3490,0
20250228,171200,277979660,3490,3490,3490,3490,1271
20250228,171100,277979660,3490,3490,3490,3490,0
20250228,171000,277979660,3490,3490,3490,3490,0
20250228,170900,277979660,3490,3490,3490,3490,0
20250228,170800,277979660,3490,3490,3490,3490,0
20250228,170700,277979660,3490,3490,3490,3490,0
20250228,170600,277979660,3490,3490,3490,3490,0
20250228,170500,277979660,3490,3490,3490,3490,0
20250228,170400,277979660,3490,3490,3490,3490,0
20250228,170300,277979660,3490,3490,3490,3490,0
20250228,170200,277979660,3490,3490,3490,3490,0
20250228,170100,277979660,3490,3490,3490,3490,0
20250228,170000,277979660,3490,3490,3490,3490,0
20250228,165900,277979660,3490,3490,3490,3490,0
20250228,165800,277979660,3490,3490,3490,3490,0
20250228,165700,277979660,3490,3490,3490,3490,0
20250228,165600,277979660,3490,3490,3490,3490,0
20250228,165500,277979660,3490,3490,3490,3490,0
20250228,165400,277979660,3490,3490,3490,3490,0
20250228,165300,277979660,3490,3490,3490,3490,0
20250228,165200,277979660,3490,3490,3490,3490,0
20250228,165100,277979660,3490,3490,3490,3490,0
20250228,165000,277979660,3490,3490,3490,3490,0
20250228,164900,277979660,3490,3490,3490,3490,0
20250228,164800,277979660,3490,3490,3490,3490,0
20250228,164700,277979660,3490,3490,3490,3490,0
20250228,164600,277979660,3490,3490,3490,3490,0
20250228,164500,277979660,3490,3490,3490,3490,0
20250228,164400,277979660,3490,3490,3490,3490,0
20250228,164300,277979660,3490,3490,3490,3490,0
20250228,164200,277979660,3490,3490,3490,3490,1271
20250228,164100,277979660,3490,3490,3490,3490,0
20250228,164000,277979660,3490,3490,3490,3490,0
20250228,163900,277979660,3490,3490,3490,3490,0
20250228,163800,277979660,3490,3490,3490,3490,0
20250228,163700,277979660,3490,3490,3490,3490,0
20250228,163600,277979660,3490,3490,3490,3490,0
20250228,163500,277979660,3490,3490,3490,3490,0
20250228,163400,277979660,3490,3490,3490,3490,0
20250228,163300,277979660,3490,3490,3490,3490,0
20250228,163200,277979660,3490,3490,3490,3490,0
20250228,163100,277979660,3490,3490,3490,3490,0
20250228,163000,277979660,3490,3490,3490,3490,0
20250228,162900,277979660,3490,3490,3490,3490,0
20250228,162800,277979660,3490,3490,3490,3490,0
20250228,162700,277979660,3490,3490,3490,3490,0
20250228,162600,277979660,3490,3490,3490,3490,0
20250228,162500,277979660,3490,3490,3490,3490,0
20250228,162400,277979660,3490,3490,3490,3490,0
20250228,162300,277979660,3490,3490,3490,3490,0
20250228,162200,277979660,3490,3490,3490,3490,0
20250228,162100,277979660,3490,3490,3490,3490,0
20250228,162000,277979660,3490,3490,3490,3490,0
20250228,161900,277979660,3490,3490,3490,3490,0
20250228,161800,277979660,3490,3490,3490,3490,0
20250228,161700,277979660,3490,3490,3490,3490,0
20250228,161600,277979660,3490,3490,3490,3490,0
20250228,161500,277979660,3490,3490,3490,3490,0
20250228,161400,277979660,3490,3490,3490,3490,0
20250228,161300,277979660,3490,3490,3490,3490,0
20250228,161200,277979660,3490,3490,3490,3490,1271
20250228,161100,277979660,3490,3490,3490,3490,0
20250228,161000,277979660,3490,3490,3490,3490,0
20250228,160900,277979660,3490,3490,3490,3490,0
20250228,160800,277979660,3490,3490,3490,3490,0
20250228,160700,277979660,3490,3490,3490,3490,0
20250228,160600,277979660,3490,3490,3490,3490,0
20250228,160500,277979660,3490,3490,3490,3490,0
20250228,160400,277979660,3490,3490,3490,3490,0
20250228,160300,277979660,3490,3490,3490,3490,0
20250228,160200,277979660,3490,3490,3490,3490,0
20250228,160100,277979660,3490,3490,3490,3490,0
20250228,160000,277979660,3490,3490,3490,3490,0
20250228,155900,277979660,3490,3490,3490,3490,0
20250228,155800,277979660,3490,3490,3490,3490,0
20250228,155700,277979660,3490,3490,3490,3490,0
20250228,155600,277979660,3490,3490,3490,3490,0
20250228,155500,277979660,3490,3490,3490,3490,0
20250228,155400,277979660,3490,3490,3490,3490,0
20250228,155300,277979660,3490,3490,3490,3490,0
20250228,155200,277979660,3490,3490,3490,3490,0
20250228,155100,277979660,3490,3490,3490,3490,0
20250228,155000,277979660,3490,3490,3490,3490,0
20250228,154900,277979660,3490,3490,3490,3490,0
20250228,154800,277979660,3490,3490,3490,3490,0
20250228,154700,277979660,3490,3490,3490,3490,0
20250228,154600,277979660,3490,3490,3490,3490,0
20250228,154500,277979660,3490,3490,3490,3490,0
20250228,154400,277979660,3490,3490,3490,3490,0
20250228,154300,277979660,3490,3490,3490,3490,0
20250228,154200,277979660,3490,3490,3490,3490,1271
20250228,154100,277979660,3490,3490,3490,3490,0
20250228,154000,277979660,3490,3490,3490,3490,0
20250228,153900,277979660,3490,3490,3490,3490,0
20250228,153800,277979660,3490,3490,3490,3490,0
20250228,153700,277979660,3490,3490,3490,3490,0
20250228,153600,277979660,3490,3490,3490,3490,0
20250228,153500,277979660,3490,3490,3490,3490,0
20250228,153400,277979660,3490,3490,3490,3490,0
20250228,153300,277979660,3490,3490,3490,3490,0
20250228,153200,277979660,3490,3490,3490,3490,0
20250228,153100,277979660,3490,3490,3490,3490,0
20250228,153000,277979660,3490,3490,3490,3490,1271
20250228,152900,273543870,3485,3485,3485,3485,0
20250228,152800,273543870,3485,3485,3485,3485,0
20250228,152700,273543870,3485,3485,3485,3485,0
20250228,152600,273543870,3485,3485,3485,3485,0
20250228,152500,273543870,3485,3485,3485,3485,0
20250228,152400,273543870,3485,3485,3485,3485,0
20250228,152300,273543870,3485,3485,3485,3485,0
20250228,152200,273543870,3485,3485,3485,3485,0
20250228,152100,273543870,3485,3485,3485,3485,0
20250228,152000,273543870,3485,3485,3485,3485,0
20250228,151900,273543870,3485,3485,3485,3485,6
20250228,151800,273522960,3490,3515,3515,3490,83
20250228,151700,273231640,3515,3515,3515,3515,0
20250228,151600,273231640,3515,3515,3515,3515,35
20250228,151500,273108615,3515,3515,3515,3515,0
20250228,151400,273108615,3515,3510,3515,3510,48
20250228,151300,272939930,3495,3495,3495,3495,7
20250228,151200,272915465,3510,3500,3510,3500,43
20250228,151100,272764565,3490,3490,3490,3490,0
20250228,151000,272764565,3490,3490,3500,3490,38
20250228,150900,272631675,3495,3495,3495,3495,0
20250228,150800,272631675,3495,3495,3495,3495,0
20250228,150700,272631675,3495,3495,3495,3495,42
20250228,150600,272484885,3500,3500,3500,3500,0
20250228,150500,272484885,3500,3495,3500,3495,181
20250228,150400,271852205,3490,3490,3490,3490,0
20250228,150300,271852205,3490,3490,3490,3490,0
20250228,150200,271852205,3490,3490,3490,3490,1
20250228,150100,271848715,3490,3490,3490,3490,0
20250228,150000,271848715,3490,3490,3490,3490,0
20250228,145900,271848715,3490,3490,3490,3490,0
20250228,145800,271848715,3490,3490,3490,3490,0
20250228,145700,271848715,3490,3490,3490,3490,0
20250228,145600,271848715,3490,3490,3490,3490,0
20250228,145500,271848715,3490,3490,3490,3490,0
20250228,145400,271848715,3490,3490,3490,3490,0
20250228,145300,271848715,3490,3490,3490,3490,0
20250228,145200,271848715,3490,3490,3490,3490,0
20250228,145100,271848715,3490,3490,3490,3490,192
20250228,145000,271178635,3490,3490,3490,3490,0
20250228,144900,271178635,3490,3490,3490,3490,0
20250228,144800,271178635,3490,3490,3490,3490,0
20250228,144700,271178635,3490,3490,3490,3490,0
20250228,144600,271178635,3490,3490,3490,3490,5
20250228,144500,271161185,3490,3490,3490,3490,2
20250228,144400,271154205,3490,3490,3490,3490,0
20250228,144300,271154205,3490,3490,3490,3490,0
20250228,144200,271154205,3490,3490,3490,3490,217
20250228,144100,270396875,3485,3485,3485,3485,24
20250228,144000,270313235,3485,3485,3485,3485,0
20250228,143900,270313235,3485,3480,3485,3480,76
20250228,143800,270048380,3470,3470,3470,3470,206
20250228,143700,269333560,3460,3460,3460,3460,0
20250228,143600,269333560,3460,3460,3460,3460,0
20250228,143500,269333560,3460,3460,3460,3460,0
20250228,143400,269333560,3460,3460,3460,3460,0
20250228,143300,269333560,3460,3460,3460,3460,0
20250228,143200,269333560,3460,3460,3460,3460,0
20250228,143100,269333560,3460,3460,3460,3460,0
20250228,143000,269333560,3460,3460,3460,3460,0
20250228,142900,269333560,3460,3460,3460,3460,0
20250228,142800,269333560,3460,3460,3460,3460,0
20250228,142700,269333560,3460,3460,3460,3460,0
20250228,142600,269333560,3460,3460,3460,3460,0
20250228,142500,269333560,3460,3460,3460,3460,1
20250228,142400,269330100,3485,3485,3485,3485,0
20250228,142300,269330100,3485,3485,3485,3485,21
20250228,142200,269256915,3485,3465,3485,3460,170
20250228,142100,268664980,3460,3465,3465,3460,3823
20250228,142000,255422400,3465,3465,3465,3465,2
20250228,141900,255415470,3485,3485,3485,3485,0
20250228,141800,255415470,3485,3485,3485,3485,0
20250228,141700,255415470,3485,3485,3485,3485,0
20250228,141600,255415470,3485,3485,3485,3485,1
20250228,141500,255411985,3485,3485,3485,3485,0
20250228,141400,255411985,3485,3485,3485,3485,151
20250228,141300,254885750,3465,3465,3465,3465,0
20250228,141200,254885750,3465,3465,3465,3465,0
20250228,141100,254885750,3465,3465,3465,3465,0
20250228,141000,254885750,3465,3465,3465,3465,0
20250228,140900,254885750,3465,3465,3465,3465,0
20250228,140800,254885750,3465,3465,3465,3465,50
20250228,140700,254712500,3480,3480,3480,3480,402
20250228,140600,253313540,3480,3480,3480,3480,113
20250228,140500,252920300,3470,3480,3480,3465,715
20250228,140400,250440285,3480,3480,3480,3480,0
20250228,140300,250440285,3480,3480,3480,3480,0
20250228,140200,250440285,3480,3480,3480,3480,0
20250228,140100,250440285,3480,3480,3480,3480,510
20250228,140000,248665485,3480,3485,3485,3480,34
20250228,135900,248547015,3520,3520,3520,3520,0
20250228,135800,248547015,3520,3520,3520,3520,0
20250228,135700,248547015,3520,3520,3520,3520,0
20250228,135600,248547015,3520,3520,3520,3520,0
20250228,135500,248547015,3520,3520,3520,3520,153
20250228,135400,248008455,3525,3525,3525,3525,0
20250228,135300,248008455,3525,3525,3525,3525,0
20250228,135200,248008455,3525,3525,3525,3525,0
20250228,135100,248008455,3525,3525,3525,3525,0
20250228,135000,248008455,3525,3525,3525,3525,0
20250228,134900,248008455,3525,3525,3525,3525,0
20250228,134800,248008455,3525,3525,3525,3525,0
20250228,134700,248008455,3525,3525,3525,3525,0
20250228,134600,248008455,3525,3525,3525,3525,0
20250228,134500,248008455,3525,3525,3525,3525,0
20250228,134400,248008455,3525,3525,3525,3525,0
20250228,134300,248008455,3525,3525,3525,3525,0
20250228,134200,248008455,3525,3525,3525,3525,0
20250228,134100,248008455,3525,3515,3525,3515,309
20250228,134000,246920360,3515,3520,3520,3495,36
20250228,133900,246794315,3520,3520,3520,3520,12
20250228,133800,246752075,3520,3520,3520,3520,24
20250228,133700,246667595,3525,3525,3525,3525,0
20250228,133600,246667595,3525,3525,3525,3525,0
20250228,133500,246667595,3525,3525,3525,3525,0
20250228,133400,246667595,3525,3525,3525,3525,0
20250228,133300,246667595,3525,3525,3525,3525,0
20250228,133200,246667595,3525,3525,3525,3525,0
20250228,133100,246667595,3525,3525,3525,3525,0
20250228,133000,246667595,3525,3525,3525,3525,0
20250228,132900,246667595,3525,3525,3525,3525,10
20250228,132800,246632345,3495,3495,3495,3495,0
20250228,132700,246632345,3495,3495,3495,3495,0
20250228,132600,246632345,3495,3490,3495,3490,280
20250228,132500,245654895,3480,3480,3480,3480,0
20250228,132400,245654895,3480,3475,3480,3475,1359
20250228,132300,240932070,3460,3460,3460,3460,15
20250228,132200,240880170,3465,3465,3465,3465,0
20250228,132100,240880170,3465,3465,3465,3465,0
20250228,132000,240880170,3465,3465,3465,3465,30
20250228,131900,240776220,3475,3475,3475,3475,1
20250228,131800,240772745,3475,3475,3475,3475,0
20250228,131700,240772745,3475,3475,3475,3475,0
20250228,131600,240772745,3475,3475,3475,3475,0
20250228,131500,240772745,3475,3470,3475,3470,191
20250228,131400,240109905,3475,3475,3475,3475,0
20250228,131300,240109905,3475,3475,3475,3475,0
20250228,131200,240109905,3475,3475,3475,3475,10
20250228,131100,240075155,3475,3465,3475,3465,125
20250228,131000,239641840,3460,3460,3460,3460,0
20250228,130900,239641840,3460,3460,3460,3460,1
20250228,130800,239638380,3465,3475,3475,3465,3
20250228,130700,239627970,3475,3475,3475,3475,0
20250228,130600,239627970,3475,3475,3475,3475,1
20250228,130500,239624495,3470,3470,3470,3470,100
20250228,130400,239277495,3470,3470,3470,3470,0
20250228,130300,239277495,3470,3470,3470,3470,81
20250228,130200,238996425,3510,3510,3510,3510,0
20250228,130100,238996425,3510,3510,3510,3510,0
20250228,130000,238996425,3510,3510,3510,3510,0
20250228,125900,238996425,3510,3510,3510,3510,0
20250228,125800,238996425,3510,3510,3510,3510,174
20250228,125700,238385685,3530,3530,3530,3530,0
20250228,125600,238385685,3530,3530,3530,3530,1
20250228,125500,238382155,3500,3490,3500,3490,128
20250228,125400,237934895,3490,3490,3490,3490,0
20250228,125300,237934895,3490,3465,3490,3465,165
20250228,125200,237363125,3455,3455,3455,3455,0
20250228,125100,237363125,3455,3455,3455,3455,0
20250228,125000,237363125,3455,3455,3455,3455,100
20250228,124900,237017625,3455,3455,3455,3455,0
20250228,124800,237017625,3455,3455,3455,3455,2
20250228,124700,237010715,3450,3450,3450,3450,0
20250228,124600,237010715,3450,3450,3450,3450,99
20250228,124500,236669165,3450,3450,3450,3450,0
20250228,124400,236669165,3450,3450,3450,3450,0
20250228,124300,236669165,3450,3450,3450,3450,299
20250228,124200,235637615,3455,3455,3455,3455,0
20250228,124100,235637615,3455,3470,3470,3455,658
20250228,124000,233364210,3455,3455,3455,3455,978
20250228,123900,229985220,3455,3455,3455,3455,0
20250228,123800,229985220,3455,3455,3455,3455,441
20250228,123700,228461565,3470,3470,3470,3470,0
20250228,123600,228461565,3470,3470,3470,3470,1
20250228,123500,228458095,3475,3475,3475,3475,35
20250228,123400,228336470,3480,3480,3480,3480,0
20250228,123300,228336470,3480,3475,3480,3475,310
20250228,123200,227258305,3475,3475,3475,3475,0
20250228,123100,227258305,3475,3470,3475,3450,1658
20250228,123000,221529545,3475,3475,3475,3475,0
20250228,122900,221529545,3475,3475,3475,3475,24
20250228,122800,221446145,3475,3475,3475,3475,0
20250228,122700,221446145,3475,3475,3475,3475,253
20250228,122600,220566970,3475,3470,3475,3470,236
20250228,122500,219747750,3470,3470,3470,3470,59
20250228,122400,219543020,3470,3470,3470,3470,0
20250228,122300,219543020,3470,3470,3470,3470,1
20250228,122200,219539550,3460,3460,3460,3460,0
20250228,122100,219539550,3460,3460,3460,3460,0
20250228,122000,219539550,3460,3460,3460,3460,37
20250228,121900,219411530,3455,3455,3455,3455,0
20250228,121800,219411530,3455,3455,3455,3450,1863
20250228,121700,212983160,3455,3455,3455,3455,0
20250228,121600,212983160,3455,3460,3460,3455,970
20250228,121500,209629730,3460,3460,3460,3460,0
20250228,121400,209629730,3460,3460,3460,3460,0
20250228,121300,209629730,3460,3460,3460,3460,278
20250228,121200,208667850,3460,3460,3460,3460,1
20250228,121100,208664390,3460,3460,3460,3460,0
20250228,121000,208664390,3460,3460,3460,3460,0
20250228,120900,208664390,3460,3460,3460,3460,143
20250228,120800,208169610,3460,3485,3485,3460,10
20250228,120700,208134835,3485,3485,3485,3485,0
20250228,120600,208134835,3485,3465,3485,3455,1462
20250228,120500,203072305,3485,3485,3485,3485,0
20250228,120400,203072305,3485,3485,3485,3485,21
20250228,120300,202999120,3485,3480,3485,3480,197
20250228,120200,202313555,3480,3480,3480,3480,0
20250228,120100,202313555,3480,3470,3480,3470,6
20250228,120000,202292725,3470,3470,3470,3470,100
20250228,115900,201945725,3475,3485,3485,3475,224
20250228,115800,201167095,3490,3490,3490,3490,0
20250228,115700,201167095,3490,3490,3490,3490,0
20250228,115600,201167095,3490,3485,3490,3485,319
20250228,115500,200054220,3485,3485,3485,3485,0
20250228,115400,200054220,3485,3485,3485,3485,227
20250228,115300,199263125,3485,3480,3485,3480,126
20250228,115200,198824635,3485,3485,3485,3485,1
20250228,115100,198821150,3485,3485,3485,3485,0
20250228,115000,198821150,3485,3485,3485,3485,0
20250228,114900,198821150,3485,3480,3485,3480,482
20250228,114800,197143785,3480,3480,3480,3480,31
20250228,114700,197035905,3480,3480,3480,3480,0
20250228,114600,197035905,3480,3485,3485,3480,101
20250228,114500,196684420,3485,3485,3485,3475,119
20250228,114400,196270625,3475,3480,3480,3475,102
20250228,114300,195916165,3485,3485,3485,3485,71
20250228,114200,195668730,3465,3470,3470,3465,596
20250228,114100,193600615,3465,3505,3505,3465,360
20250228,114000,192346240,3510,3500,3510,3500,405
20250228,113900,190928490,3515,3515,3515,3515,4
20250228,113800,190914430,3525,3500,3525,3500,1144
20250228,113700,186910330,3530,3535,3535,3500,3959
20250228,113600,173025295,3520,3520,3520,3520,0
20250228,113500,173025295,3520,3520,3520,3520,164
20250228,113400,172448015,3520,3520,3520,3520,0
20250228,113300,172448015,3520,3535,3535,3520,2
20250228,113200,172440960,3535,3535,3535,3535,0
20250228,113100,172440960,3535,3535,3535,3535,28
20250228,113000,172341980,3535,3535,3535,3535,1
20250228,112900,172338445,3520,3530,3540,3515,1716
20250228,112800,166300080,3540,3540,3540,3540,0
20250228,112700,166300080,3540,3540,3540,3540,0
20250228,112600,166300080,3540,3540,3540,3540,0
20250228,112500,166300080,3540,3540,3540,3540,2
20250228,112400,166293000,3530,3530,3530,3530,0
20250228,112300,166293000,3530,3530,3530,3530,2
20250228,112200,166285940,3530,3530,3530,3530,0
20250228,112100,166285940,3530,3530,3530,3530,200
20250228,112000,165579940,3540,3540,3540,3540,92
20250228,111900,165254260,3540,3540,3540,3540,1
20250228,111800,165250720,3530,3540,3540,3530,101
20250228,111700,164894180,3540,3540,3540,3540,0
20250228,111600,164894180,3540,3525,3540,3525,204
20250228,111500,164175020,3530,3540,3540,3530,312
20250228,111400,163071950,3550,3550,3550,3550,0
20250228,111300,163071950,3550,3550,3550,3550,0
20250228,111200,163071950,3550,3550,3550,3550,1
20250228,111100,163068400,3550,3550,3550,3550,1
20250228,111000,163064850,3545,3545,3545,3545,16
20250228,110900,163008130,3560,3560,3560,3560,0
20250228,110800,163008130,3560,3560,3560,3560,0
20250228,110700,163008130,3560,3560,3560,3560,0
20250228,110600,163008130,3560,3560,3560,3560,0
20250228,110500,163008130,3560,3560,3560,3560,0
20250228,110400,163008130,3560,3560,3560,3560,0
20250228,110300,163008130,3560,3560,3560,3560,0
20250228,110200,163008130,3560,3560,3560,3560,2
20250228,110100,163001010,3560,3560,3560,3560,0
20250228,110000,163001010,3560,3560,3560,3560,0
20250228,105900,163001010,3560,3560,3560,3560,0
20250228,105800,163001010,3560,3560,3560,3560,0
20250228,105700,163001010,3560,3560,3560,3560,763
20250228,105600,160284730,3560,3560,3560,3560,0
20250228,105500,160284730,3560,3560,3560,3560,0
20250228,105400,160284730,3560,3560,3560,3560,0
20250228,105300,160284730,3560,3560,3560,3560,0
20250228,105200,160284730,3560,3560,3560,3560,2
20250228,105100,160277610,3530,3550,3550,3530,420
20250228,105000,158793400,3560,3560,3560,3560,103
20250228,104900,158426720,3560,3560,3560,3560,121
20250228,104800,157995960,3560,3530,3560,3530,136
20250228,104700,157512310,3555,3555,3555,3530,19
20250228,104600,157445190,3560,3550,3560,3530,301
20250228,104500,156382550,3585,3585,3585,3585,0
20250228,104400,156382550,3585,3585,3585,3585,0
20250228,104300,156382550,3585,3585,3585,3585,0
20250228,104200,156382550,3585,3585,3585,3585,0
20250228,104100,156382550,3585,3585,3585,3585,0
20250228,104000,156382550,3585,3585,3585,3585,0
20250228,103900,156382550,3585,3585,3585,3585,0
20250228,103800,156382550,3585,3585,3585,3585,0
20250228,103700,156382550,3585,3610,3610,3520,2730
20250228,103600,146712870,3610,3605,3610,3605,389
20250228,103500,145308830,3605,3580,3605,3580,181
20250228,103400,144660825,3575,3600,3610,3525,2730
20250228,103300,134981635,3610,3610,3610,3610,0
20250228,103200,134981635,3610,3610,3610,3610,0
20250228,103100,134981635,3610,3610,3610,3610,0
20250228,103000,134981635,3610,3610,3610,3610,35
20250228,102900,134855285,3610,3610,3610,3610,1
20250228,102800,134851675,3595,3595,3595,3595,1
20250228,102700,134848080,3570,3570,3570,3570,1
20250228,102600,134844510,3615,3615,3615,3615,0
20250228,102500,134844510,3615,3615,3615,3615,0
20250228,102400,134844510,3615,3615,3615,3615,0
20250228,102300,134844510,3615,3615,3615,3615,0
20250228,102200,134844510,3615,3590,3615,3590,5
20250228,102100,134826535,3585,3585,3585,3585,0
20250228,102000,134826535,3585,3585,3585,3585,0
20250228,101900,134826535,3585,3585,3585,3585,2
20250228,101800,134819365,3590,3590,3590,3590,1
20250228,101700,134815775,3600,3600,3600,3600,10
20250228,101600,134779775,3610,3610,3610,3610,1
20250228,101500,134776165,3570,3570,3570,3570,16
20250228,101400,134719045,3615,3615,3615,3615,1
20250228,101300,134715430,3560,3560,3560,3560,0
20250228,101200,134715430,3560,3585,3585,3560,100
20250228,101100,134359395,3585,3585,3585,3585,1
20250228,101000,134355810,3585,3585,3585,3585,0
20250228,100900,134355810,3585,3585,3585,3585,0
20250228,100800,134355810,3585,3570,3585,3570,1565
20250228,100700,128768250,3570,3570,3570,3570,1
20250228,100600,128764680,3570,3570,3570,3570,63
20250228,100500,128539770,3570,3570,3570,3570,1
20250228,100400,128536200,3570,3570,3570,3570,130
20250228,100300,128072100,3570,3570,3570,3570,52
20250228,100200,127886460,3570,3570,3570,3570,8
20250228,100100,127857900,3570,3570,3570,3570,0
20250228,100000,127857900,3570,3570,3570,3570,20
20250228,095900,127786500,3570,3570,3570,3570,194
20250228,095800,127093920,3585,3585,3585,3585,0
20250228,095700,127093920,3585,3550,3585,3515,3218
20250228,095600,115727920,3545,3590,3590,3545,2525
20250228,095500,106755660,3590,3570,3590,3570,506
20250228,095400,104947600,3590,3590,3590,3590,943
20250228,095300,101562230,3565,3560,3565,3560,3
20250228,095200,101551545,3540,3640,3640,3540,11818
20250228,095100,59562090,3640,3645,3645,3580,4064
20250228,095000,44905365,3660,3660,3660,3660,0
20250228,094900,44905365,3660,3660,3660,3660,0
20250228,094800,44905365,3660,3660,3660,3660,1
20250228,094700,44901705,3655,3660,3660,3655,3
20250228,094600,44890735,3660,3660,3660,3660,1
20250228,094500,44887075,3670,3670,3670,3670,0
20250228,094400,44887075,3670,3670,3670,3670,207
20250228,094300,44127385,3635,3665,3665,3605,2105
20250228,094200,36490350,3670,3670,3670,3670,0
20250228,094100,36490350,3670,3670,3670,3670,0
20250228,094000,36490350,3670,3670,3670,3670,0
20250228,093900,36490350,3670,3670,3670,3670,1
20250228,093800,36486680,3685,3685,3685,3685,2
20250228,093700,36479310,3685,3685,3685,3685,44
20250228,093600,36317170,3685,3685,3685,3660,26
20250228,093500,36221960,3670,3670,3670,3670,278
20250228,093400,35201700,3670,3655,3670,3655,717
20250228,093300,32581035,3655,3670,3670,3655,813
20250228,093200,29605500,3665,3665,3665,3665,12
20250228,093100,29561520,3665,3685,3685,3665,52
20250228,093000,29370915,3685,3685,3685,3685,28
20250228,092900,29267735,3685,3685,3685,3685,28
20250228,092800,29164555,3685,3685,3685,3685,146
20250228,092700,28626545,3685,3685,3685,3685,3
20250228,092600,28615490,3685,3665,3685,3665,802
20250228,092500,25676140,3685,3685,3685,3685,0
20250228,092400,25676140,3685,3685,3685,3685,1
20250228,092300,25672455,3685,3685,3685,3685,645
20250228,092200,23295630,3685,3685,3685,3685,5
20250228,092100,23277205,3690,3685,3690,3685,365
20250228,092000,21932170,3695,3695,3695,3675,5
20250228,091900,21913745,3695,3695,3695,3695,1
20250228,091800,21910050,3720,3720,3720,3720,0
20250228,091700,21910050,3720,3700,3720,3700,2
20250228,091600,21902630,3720,3720,3720,3720,0
20250228,091500,21902630,3720,3720,3720,3720,1
20250228,091400,21898910,3685,3690,3730,3680,966
20250228,091300,18343565,3730,3735,3735,3690,15
20250228,091200,18287595,3745,3705,3745,3695,1024
20250228,091100,14501635,3745,3745,3745,3745,8
20250228,091000,14471675,3705,3705,3705,3705,0
20250228,090900,14471675,3705,3705,3705,3705,0
20250228,090800,14471675,3705,3705,3705,3705,1
20250228,090700,14467970,3710,3710,3710,3710,0
20250228,090600,14467970,3710,3770,3780,3710,1702
20250228,090500,8067910,3780,3780,3780,3780,0
20250228,090400,8067910,3780,3780,3780,3780,0
20250228,090300,8067910,3780,3780,3780,3780,1
20250228,090200,8064130,3710,3710,3710,3710,0
20250228,090100,8064130,3710,3900,3900,3710,2147
20250228,090000,89760,3740,3740,3740,3740,24