KissMeData/014530/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190100,300038450,3415,3415,3415,3415,5660
20250228,190000,300038450,3415,3415,3415,3415,0
20250228,185900,300038450,3415,3415,3415,3415,0
20250228,185800,300038450,3415,3415,3415,3415,0
20250228,185700,300038450,3415,3415,3415,3415,0
20250228,185600,300038450,3415,3415,3415,3415,0
20250228,185500,300038450,3415,3415,3415,3415,0
20250228,185400,300038450,3415,3415,3415,3415,0
20250228,185300,300038450,3415,3415,3415,3415,0
20250228,185200,300038450,3415,3415,3415,3415,0
20250228,185100,300038450,3415,3415,3415,3415,0
20250228,185000,300038450,3415,3415,3415,3415,0
20250228,184900,300038450,3415,3415,3415,3415,0
20250228,184800,300038450,3415,3415,3415,3415,0
20250228,184700,300038450,3415,3415,3415,3415,0
20250228,184600,300038450,3415,3415,3415,3415,0
20250228,184500,300038450,3415,3415,3415,3415,0
20250228,184400,300038450,3415,3415,3415,3415,0
20250228,184300,300038450,3415,3415,3415,3415,0
20250228,184200,300038450,3415,3415,3415,3415,0
20250228,184100,300038450,3415,3415,3415,3415,0
20250228,184000,300038450,3415,3415,3415,3415,0
20250228,183900,300038450,3415,3415,3415,3415,0
20250228,183800,300038450,3415,3415,3415,3415,0
20250228,183700,300038450,3415,3415,3415,3415,0
20250228,183600,300038450,3415,3415,3415,3415,0
20250228,183500,300038450,3415,3415,3415,3415,0
20250228,183400,300038450,3415,3415,3415,3415,0
20250228,183300,300038450,3415,3415,3415,3415,0
20250228,183200,300038450,3415,3415,3415,3415,0
20250228,183100,300038450,3415,3415,3415,3415,5660
20250228,183000,300038450,3415,3415,3415,3415,0
20250228,182900,300038450,3415,3415,3415,3415,0
20250228,182800,300038450,3415,3415,3415,3415,0
20250228,182700,300038450,3415,3415,3415,3415,0
20250228,182600,300038450,3415,3415,3415,3415,0
20250228,182500,300038450,3415,3415,3415,3415,0
20250228,182400,300038450,3415,3415,3415,3415,0
20250228,182300,300038450,3415,3415,3415,3415,0
20250228,182200,300038450,3415,3415,3415,3415,0
20250228,182100,300038450,3415,3415,3415,3415,0
20250228,182000,300038450,3415,3415,3415,3415,0
20250228,181900,300038450,3415,3415,3415,3415,0
20250228,181800,300038450,3415,3415,3415,3415,0
20250228,181700,300038450,3415,3415,3415,3415,0
20250228,181600,300038450,3415,3415,3415,3415,0
20250228,181500,300038450,3415,3415,3415,3415,0
20250228,181400,300038450,3415,3415,3415,3415,0
20250228,181300,300038450,3415,3415,3415,3415,0
20250228,181200,300038450,3415,3415,3415,3415,0
20250228,181100,300038450,3415,3415,3415,3415,0
20250228,181000,300038450,3415,3415,3415,3415,0
20250228,180900,300038450,3415,3415,3415,3415,0
20250228,180800,300038450,3415,3415,3415,3415,0
20250228,180700,300038450,3415,3415,3415,3415,0
20250228,180600,300038450,3415,3415,3415,3415,0
20250228,180500,300038450,3415,3415,3415,3415,0
20250228,180400,300038450,3415,3415,3415,3415,0
20250228,180300,300038450,3415,3415,3415,3415,0
20250228,180200,300038450,3415,3415,3415,3415,0
20250228,180100,300038450,3415,3415,3415,3415,5660
20250228,180000,300038450,3415,3415,3415,3415,0
20250228,175900,300038450,3415,3415,3415,3415,0
20250228,175800,300038450,3415,3415,3415,3415,0
20250228,175700,300038450,3415,3415,3415,3415,0
20250228,175600,300038450,3415,3415,3415,3415,0
20250228,175500,300038450,3415,3415,3415,3415,0
20250228,175400,300038450,3415,3415,3415,3415,0
20250228,175300,300038450,3415,3415,3415,3415,0
20250228,175200,300038450,3415,3415,3415,3415,0
20250228,175100,300038450,3415,3415,3415,3415,0
20250228,175000,300038450,3415,3415,3415,3415,0
20250228,174900,300038450,3415,3415,3415,3415,0
20250228,174800,300038450,3415,3415,3415,3415,0
20250228,174700,300038450,3415,3415,3415,3415,0
20250228,174600,300038450,3415,3415,3415,3415,0
20250228,174500,300038450,3415,3415,3415,3415,0
20250228,174400,300038450,3415,3415,3415,3415,0
20250228,174300,300038450,3415,3415,3415,3415,0
20250228,174200,300038450,3415,3415,3415,3415,0
20250228,174100,300038450,3415,3415,3415,3415,0
20250228,174000,300038450,3415,3415,3415,3415,0
20250228,173900,300038450,3415,3415,3415,3415,0
20250228,173800,300038450,3415,3415,3415,3415,0
20250228,173700,300038450,3415,3415,3415,3415,0
20250228,173600,300038450,3415,3415,3415,3415,0
20250228,173500,300038450,3415,3415,3415,3415,0
20250228,173400,300038450,3415,3415,3415,3415,0
20250228,173300,300038450,3415,3415,3415,3415,0
20250228,173200,300038450,3415,3415,3415,3415,0
20250228,173100,300038450,3415,3415,3415,3415,5660
20250228,173000,300038450,3415,3415,3415,3415,0
20250228,172900,300038450,3415,3415,3415,3415,0
20250228,172800,300038450,3415,3415,3415,3415,0
20250228,172700,300038450,3415,3415,3415,3415,0
20250228,172600,300038450,3415,3415,3415,3415,0
20250228,172500,300038450,3415,3415,3415,3415,0
20250228,172400,300038450,3415,3415,3415,3415,0
20250228,172300,300038450,3415,3415,3415,3415,0
20250228,172200,300038450,3415,3415,3415,3415,0
20250228,172100,300038450,3415,3415,3415,3415,0
20250228,172000,300038450,3415,3415,3415,3415,0
20250228,171900,300038450,3415,3415,3415,3415,0
20250228,171800,300038450,3415,3415,3415,3415,0
20250228,171700,300038450,3415,3415,3415,3415,0
20250228,171600,300038450,3415,3415,3415,3415,0
20250228,171500,300038450,3415,3415,3415,3415,0
20250228,171400,300038450,3415,3415,3415,3415,0
20250228,171300,300038450,3415,3415,3415,3415,0
20250228,171200,300038450,3415,3415,3415,3415,0
20250228,171100,300038450,3415,3415,3415,3415,0
20250228,171000,300038450,3415,3415,3415,3415,0
20250228,170900,300038450,3415,3415,3415,3415,0
20250228,170800,300038450,3415,3415,3415,3415,0
20250228,170700,300038450,3415,3415,3415,3415,0
20250228,170600,300038450,3415,3415,3415,3415,0
20250228,170500,300038450,3415,3415,3415,3415,0
20250228,170400,300038450,3415,3415,3415,3415,0
20250228,170300,300038450,3415,3415,3415,3415,0
20250228,170200,300038450,3415,3415,3415,3415,0
20250228,170100,300038450,3415,3415,3415,3415,5660
20250228,170000,300038450,3415,3415,3415,3415,0
20250228,165900,300038450,3415,3415,3415,3415,0
20250228,165800,300038450,3415,3415,3415,3415,0
20250228,165700,300038450,3415,3415,3415,3415,0
20250228,165600,300038450,3415,3415,3415,3415,0
20250228,165500,300038450,3415,3415,3415,3415,0
20250228,165400,300038450,3415,3415,3415,3415,0
20250228,165300,300038450,3415,3415,3415,3415,0
20250228,165200,300038450,3415,3415,3415,3415,0
20250228,165100,300038450,3415,3415,3415,3415,0
20250228,165000,300038450,3415,3415,3415,3415,0
20250228,164900,300038450,3415,3415,3415,3415,0
20250228,164800,300038450,3415,3415,3415,3415,0
20250228,164700,300038450,3415,3415,3415,3415,0
20250228,164600,300038450,3415,3415,3415,3415,0
20250228,164500,300038450,3415,3415,3415,3415,0
20250228,164400,300038450,3415,3415,3415,3415,0
20250228,164300,300038450,3415,3415,3415,3415,0
20250228,164200,300038450,3415,3415,3415,3415,0
20250228,164100,300038450,3415,3415,3415,3415,0
20250228,164000,300038450,3415,3415,3415,3415,0
20250228,163900,300038450,3415,3415,3415,3415,0
20250228,163800,300038450,3415,3415,3415,3415,0
20250228,163700,300038450,3415,3415,3415,3415,0
20250228,163600,300038450,3415,3415,3415,3415,0
20250228,163500,300038450,3415,3415,3415,3415,0
20250228,163400,300038450,3415,3415,3415,3415,0
20250228,163300,300038450,3415,3415,3415,3415,0
20250228,163200,300038450,3415,3415,3415,3415,0
20250228,163100,300038450,3415,3415,3415,3415,5660
20250228,163000,300038450,3415,3415,3415,3415,0
20250228,162900,300038450,3415,3415,3415,3415,0
20250228,162800,300038450,3415,3415,3415,3415,0
20250228,162700,300038450,3415,3415,3415,3415,0
20250228,162600,300038450,3415,3415,3415,3415,0
20250228,162500,300038450,3415,3415,3415,3415,0
20250228,162400,300038450,3415,3415,3415,3415,0
20250228,162300,300038450,3415,3415,3415,3415,0
20250228,162200,300038450,3415,3415,3415,3415,0
20250228,162100,300038450,3415,3415,3415,3415,0
20250228,162000,300038450,3415,3415,3415,3415,0
20250228,161900,300038450,3415,3415,3415,3415,0
20250228,161800,300038450,3415,3415,3415,3415,0
20250228,161700,300038450,3415,3415,3415,3415,0
20250228,161600,300038450,3415,3415,3415,3415,0
20250228,161500,300038450,3415,3415,3415,3415,0
20250228,161400,300038450,3415,3415,3415,3415,0
20250228,161300,300038450,3415,3415,3415,3415,0
20250228,161200,300038450,3415,3415,3415,3415,0
20250228,161100,300038450,3415,3415,3415,3415,0
20250228,161000,300038450,3415,3415,3415,3415,0
20250228,160900,300038450,3415,3415,3415,3415,0
20250228,160800,300038450,3415,3415,3415,3415,0
20250228,160700,300038450,3415,3415,3415,3415,0
20250228,160600,300038450,3415,3415,3415,3415,0
20250228,160500,300038450,3415,3415,3415,3415,0
20250228,160400,300038450,3415,3415,3415,3415,0
20250228,160300,300038450,3415,3415,3415,3415,0
20250228,160200,300038450,3415,3415,3415,3415,0
20250228,160100,300038450,3415,3415,3415,3415,5660
20250228,160000,300038450,3415,3415,3415,3415,0
20250228,155900,300038450,3415,3415,3415,3415,0
20250228,155800,300038450,3415,3415,3415,3415,0
20250228,155700,300038450,3415,3415,3415,3415,0
20250228,155600,300038450,3415,3415,3415,3415,0
20250228,155500,300038450,3415,3415,3415,3415,0
20250228,155400,300038450,3415,3415,3415,3415,0
20250228,155300,300038450,3415,3415,3415,3415,0
20250228,155200,300038450,3415,3415,3415,3415,0
20250228,155100,300038450,3415,3415,3415,3415,0
20250228,155000,300038450,3415,3415,3415,3415,0
20250228,154900,300038450,3415,3415,3415,3415,0
20250228,154800,300038450,3415,3415,3415,3415,0
20250228,154700,300038450,3415,3415,3415,3415,0
20250228,154600,300038450,3415,3415,3415,3415,0
20250228,154500,300038450,3415,3415,3415,3415,0
20250228,154400,300038450,3415,3415,3415,3415,0
20250228,154300,300038450,3415,3415,3415,3415,0
20250228,154200,300038450,3415,3415,3415,3415,0
20250228,154100,300038450,3415,3415,3415,3415,0
20250228,154000,300038450,3415,3415,3415,3415,0
20250228,153900,300038450,3415,3415,3415,3415,0
20250228,153800,300038450,3415,3415,3415,3415,0
20250228,153700,300038450,3415,3415,3415,3415,0
20250228,153600,300038450,3415,3415,3415,3415,0
20250228,153500,300038450,3415,3415,3415,3415,0
20250228,153400,300038450,3415,3415,3415,3415,0
20250228,153300,300038450,3415,3415,3415,3415,0
20250228,153200,300038450,3415,3415,3415,3415,0
20250228,153100,300038450,3415,3415,3415,3415,5660
20250228,153000,300038450,3415,3415,3415,3415,5660
20250228,152900,280709550,3415,3415,3415,3415,0
20250228,152800,280709550,3415,3415,3415,3415,0
20250228,152700,280709550,3415,3415,3415,3415,0
20250228,152600,280709550,3415,3415,3415,3415,0
20250228,152500,280709550,3415,3415,3415,3415,0
20250228,152400,280709550,3415,3415,3415,3415,0
20250228,152300,280709550,3415,3415,3415,3415,0
20250228,152200,280709550,3415,3415,3415,3415,0
20250228,152100,280709550,3415,3415,3415,3415,0
20250228,152000,280709550,3415,3415,3415,3415,0
20250228,151900,280709550,3415,3415,3415,3415,0
20250228,151800,280709550,3415,3415,3415,3415,0
20250228,151700,280709550,3415,3415,3415,3415,651
20250228,151600,278486385,3420,3420,3420,3420,0
20250228,151500,278486385,3420,3420,3420,3420,0
20250228,151400,278486385,3420,3420,3420,3420,501
20250228,151300,276772965,3415,3415,3415,3415,100
20250228,151200,276431465,3425,3425,3425,3425,23
20250228,151100,276352690,3420,3420,3420,3420,0
20250228,151000,276352690,3420,3420,3420,3420,1180
20250228,150900,272317090,3420,3420,3420,3420,500
20250228,150800,270607090,3430,3430,3430,3430,0
20250228,150700,270607090,3430,3430,3430,3430,0
20250228,150600,270607090,3430,3430,3430,3430,0
20250228,150500,270607090,3430,3430,3430,3430,0
20250228,150400,270607090,3430,3430,3430,3430,9
20250228,150300,270576220,3430,3425,3430,3425,75
20250228,150200,270319335,3430,3430,3430,3430,25
20250228,150100,270233585,3420,3430,3430,3420,502
20250228,150000,268516725,3430,3430,3430,3430,0
20250228,145900,268516725,3430,3430,3430,3430,0
20250228,145800,268516725,3430,3430,3430,3430,0
20250228,145700,268516725,3430,3430,3430,3430,0
20250228,145600,268516725,3430,3430,3430,3430,0
20250228,145500,268516725,3430,3430,3430,3430,0
20250228,145400,268516725,3430,3430,3430,3430,0
20250228,145300,268516725,3430,3430,3430,3430,0
20250228,145200,268516725,3430,3430,3430,3430,0
20250228,145100,268516725,3430,3430,3430,3430,0
20250228,145000,268516725,3430,3430,3430,3430,0
20250228,144900,268516725,3430,3430,3430,3430,0
20250228,144800,268516725,3430,3430,3430,3430,0
20250228,144700,268516725,3430,3430,3430,3430,0
20250228,144600,268516725,3430,3430,3430,3430,0
20250228,144500,268516725,3430,3430,3430,3430,0
20250228,144400,268516725,3430,3430,3430,3430,0
20250228,144300,268516725,3430,3430,3430,3430,2
20250228,144200,268509865,3430,3430,3430,3430,0
20250228,144100,268509865,3430,3430,3430,3430,0
20250228,144000,268509865,3430,3430,3430,3430,0
20250228,143900,268509865,3430,3415,3430,3415,103
20250228,143800,268158075,3425,3425,3425,3425,0
20250228,143700,268158075,3425,3425,3425,3425,0
20250228,143600,268158075,3425,3425,3425,3425,0
20250228,143500,268158075,3425,3425,3425,3425,520
20250228,143400,266377075,3425,3415,3425,3415,1450
20250228,143300,261421970,3420,3420,3420,3420,50
20250228,143200,261250970,3415,3415,3415,3415,0
20250228,143100,261250970,3415,3415,3415,3415,371
20250228,143000,259984005,3415,3415,3415,3415,100
20250228,142900,259642505,3420,3420,3420,3420,0
20250228,142800,259642505,3420,3420,3420,3420,0
20250228,142700,259642505,3420,3420,3420,3420,0
20250228,142600,259642505,3420,3420,3420,3420,0
20250228,142500,259642505,3420,3420,3420,3420,232
20250228,142400,258849065,3420,3420,3420,3420,0
20250228,142300,258849065,3420,3420,3420,3420,788
20250228,142200,256154105,3420,3420,3420,3415,282
20250228,142100,255190165,3415,3415,3415,3415,100
20250228,142000,254848665,3420,3420,3420,3420,0
20250228,141900,254848665,3420,3420,3420,3420,0
20250228,141800,254848665,3420,3420,3420,3420,585
20250228,141700,252847965,3420,3420,3420,3420,1
20250228,141600,252844545,3415,3415,3415,3415,0
20250228,141500,252844545,3415,3415,3415,3415,0
20250228,141400,252844545,3415,3415,3415,3415,0
20250228,141300,252844545,3415,3415,3415,3415,869
20250228,141200,249876910,3420,3420,3420,3420,0
20250228,141100,249876910,3420,3415,3420,3415,3
20250228,141000,249866655,3420,3420,3420,3420,0
20250228,140900,249866655,3420,3420,3420,3420,3
20250228,140800,249856395,3420,3420,3420,3420,24
20250228,140700,249774315,3420,3420,3420,3420,0
20250228,140600,249774315,3420,3420,3420,3420,0
20250228,140500,249774315,3420,3420,3420,3420,0
20250228,140400,249774315,3420,3420,3420,3420,0
20250228,140300,249774315,3420,3420,3420,3420,10
20250228,140200,249740115,3415,3415,3415,3415,0
20250228,140100,249740115,3415,3415,3415,3415,0
20250228,140000,249740115,3415,3415,3415,3415,1
20250228,135900,249736700,3415,3415,3415,3415,0
20250228,135800,249736700,3415,3425,3425,3415,564
20250228,135700,247810000,3420,3420,3420,3420,0
20250228,135600,247810000,3420,3420,3420,3420,0
20250228,135500,247810000,3420,3420,3420,3420,0
20250228,135400,247810000,3420,3420,3420,3420,0
20250228,135300,247810000,3420,3420,3420,3420,0
20250228,135200,247810000,3420,3420,3420,3420,36
20250228,135100,247686880,3425,3425,3425,3425,1
20250228,135000,247683455,3425,3420,3425,3415,2003
20250228,134900,240838070,3425,3425,3425,3425,0
20250228,134800,240838070,3425,3425,3425,3425,0
20250228,134700,240838070,3425,3425,3425,3425,0
20250228,134600,240838070,3425,3425,3425,3425,62
20250228,134500,240625720,3425,3425,3425,3425,0
20250228,134400,240625720,3425,3425,3425,3425,108
20250228,134300,240255820,3425,3425,3425,3425,0
20250228,134200,240255820,3425,3425,3425,3425,0
20250228,134100,240255820,3425,3425,3425,3425,0
20250228,134000,240255820,3425,3425,3425,3425,0
20250228,133900,240255820,3425,3425,3425,3425,3
20250228,133800,240245545,3415,3415,3415,3415,0
20250228,133700,240245545,3415,3415,3415,3415,0
20250228,133600,240245545,3415,3415,3415,3415,0
20250228,133500,240245545,3415,3415,3415,3415,0
20250228,133400,240245545,3415,3415,3415,3415,0
20250228,133300,240245545,3415,3415,3415,3415,0
20250228,133200,240245545,3415,3415,3415,3415,0
20250228,133100,240245545,3415,3415,3415,3415,0
20250228,133000,240245545,3415,3415,3415,3415,0
20250228,132900,240245545,3415,3415,3415,3415,0
20250228,132800,240245545,3415,3420,3420,3415,400
20250228,132700,238878045,3420,3420,3420,3420,0
20250228,132600,238878045,3420,3420,3420,3420,300
20250228,132500,237852045,3420,3420,3420,3420,23
20250228,132400,237773385,3415,3415,3415,3415,0
20250228,132300,237773385,3415,3415,3415,3415,0
20250228,132200,237773385,3415,3415,3415,3415,0
20250228,132100,237773385,3415,3415,3415,3415,1
20250228,132000,237769970,3415,3415,3415,3415,3
20250228,131900,237759725,3415,3415,3415,3415,0
20250228,131800,237759725,3415,3415,3415,3415,0
20250228,131700,237759725,3415,3415,3415,3415,20
20250228,131600,237691425,3415,3415,3415,3415,0
20250228,131500,237691425,3415,3415,3415,3415,9
20250228,131400,237660690,3420,3420,3420,3420,0
20250228,131300,237660690,3420,3420,3420,3420,50
20250228,131200,237489690,3420,3420,3420,3420,20
20250228,131100,237421290,3420,3420,3420,3420,50
20250228,131000,237250290,3420,3420,3420,3420,51
20250228,130900,237075870,3420,3420,3420,3420,101
20250228,130800,236730450,3410,3410,3410,3410,0
20250228,130700,236730450,3410,3410,3410,3410,681
20250228,130600,234408240,3410,3410,3410,3410,307
20250228,130500,233361370,3420,3420,3420,3420,0
20250228,130400,233361370,3420,3420,3420,3420,0
20250228,130300,233361370,3420,3420,3420,3420,0
20250228,130200,233361370,3420,3420,3420,3420,200
20250228,130100,232677370,3420,3420,3420,3420,0
20250228,130000,232677370,3420,3420,3420,3420,1
20250228,125900,232673950,3415,3415,3415,3415,1
20250228,125800,232670535,3415,3415,3415,3415,1
20250228,125700,232667120,3405,3410,3410,3405,110
20250228,125600,232292565,3405,3405,3405,3405,0
20250228,125500,232292565,3405,3420,3420,3405,1501
20250228,125400,227181145,3415,3415,3415,3410,610
20250228,125300,225100990,3410,3410,3410,3410,0
20250228,125200,225100990,3410,3410,3410,3410,0
20250228,125100,225100990,3410,3410,3410,3410,650
20250228,125000,222884490,3420,3420,3420,3420,1
20250228,124900,222881070,3415,3415,3415,3415,1
20250228,124800,222877655,3415,3415,3415,3415,0
20250228,124700,222877655,3415,3415,3415,3415,1
20250228,124600,222874240,3415,3420,3420,3415,2
20250228,124500,222867405,3420,3420,3420,3420,1
20250228,124400,222863985,3420,3420,3420,3420,0
20250228,124300,222863985,3420,3405,3420,3405,625
20250228,124200,220734990,3410,3420,3420,3410,16627
20250228,124100,163964160,3425,3425,3425,3425,3
20250228,124000,163953885,3425,3425,3425,3425,0
20250228,123900,163953885,3425,3425,3425,3425,14
20250228,123800,163905935,3425,3425,3425,3425,3
20250228,123700,163895660,3425,3425,3425,3425,0
20250228,123600,163895660,3425,3420,3425,3420,2
20250228,123500,163888815,3420,3425,3425,3420,2
20250228,123400,163881970,3420,3425,3425,3420,10
20250228,123300,163847750,3425,3425,3425,3420,72
20250228,123200,163601410,3425,3425,3425,3425,20
20250228,123100,163532910,3425,3425,3425,3425,1
20250228,123000,163529485,3420,3420,3420,3420,167
20250228,122900,162958345,3420,3420,3420,3420,0
20250228,122800,162958345,3420,3420,3420,3420,1
20250228,122700,162954925,3425,3425,3425,3425,0
20250228,122600,162954925,3425,3420,3425,3420,187
20250228,122500,162315380,3420,3420,3420,3420,1
20250228,122400,162311960,3425,3425,3425,3420,5636
20250228,122300,143036825,3425,3425,3425,3425,1
20250228,122200,143033400,3425,3425,3425,3425,1
20250228,122100,143029975,3425,3425,3425,3425,1
20250228,122000,143026550,3430,3430,3430,3430,1
20250228,121900,143023120,3430,3425,3430,3425,102
20250228,121800,142673265,3425,3425,3425,3425,1
20250228,121700,142669840,3430,3430,3430,3430,1
20250228,121600,142666410,3425,3425,3425,3425,10
20250228,121500,142632160,3425,3425,3425,3425,1
20250228,121400,142628735,3425,3425,3425,3425,0
20250228,121300,142628735,3425,3425,3425,3425,1
20250228,121200,142625310,3430,3425,3430,3425,102
20250228,121100,142275955,3425,3425,3425,3425,0
20250228,121000,142275955,3425,3425,3425,3425,1
20250228,120900,142272530,3425,3425,3425,3425,99
20250228,120800,141933455,3430,3425,3430,3425,2
20250228,120700,141926600,3425,3425,3425,3425,1
20250228,120600,141923175,3430,3430,3430,3430,300
20250228,120500,140894175,3425,3425,3425,3425,0
20250228,120400,140894175,3425,3425,3425,3425,1
20250228,120300,140890750,3420,3430,3430,3420,1501
20250228,120200,135757320,3425,3425,3425,3425,2
20250228,120100,135750470,3425,3425,3425,3425,0
20250228,120000,135750470,3425,3425,3425,3425,0
20250228,115900,135750470,3425,3425,3425,3425,342
20250228,115800,134579120,3430,3425,3430,3425,3
20250228,115700,134568840,3425,3430,3430,3425,2922
20250228,115600,124560985,3430,3430,3430,3430,1
20250228,115500,124557555,3430,3430,3430,3430,0
20250228,115400,124557555,3430,3430,3430,3430,1
20250228,115300,124554125,3435,3435,3435,3435,1
20250228,115200,124550690,3430,3430,3430,3430,1
20250228,115100,124547260,3430,3430,3430,3430,1
20250228,115000,124543830,3430,3430,3430,3430,0
20250228,114900,124543830,3430,3430,3435,3425,8002
20250228,114800,97108110,3430,3435,3435,3430,21
20250228,114700,97036010,3430,3430,3430,3430,3
20250228,114600,97025720,3435,3435,3435,3435,1
20250228,114500,97022285,3435,3435,3435,3435,1
20250228,114400,97018850,3440,3435,3440,3435,2
20250228,114300,97011975,3440,3440,3440,3440,0
20250228,114200,97011975,3440,3440,3440,3440,0
20250228,114100,97011975,3440,3440,3440,3440,2
20250228,114000,97005095,3440,3440,3440,3440,1
20250228,113900,97001655,3440,3440,3440,3440,1
20250228,113800,96998215,3440,3440,3440,3440,0
20250228,113700,96998215,3440,3440,3440,3440,1
20250228,113600,96994775,3440,3440,3440,3440,4
20250228,113500,96981015,3440,3440,3440,3440,1
20250228,113400,96977575,3440,3440,3440,3440,1
20250228,113300,96974135,3440,3440,3440,3440,0
20250228,113200,96974135,3440,3440,3440,3440,0
20250228,113100,96974135,3440,3445,3445,3440,3
20250228,113000,96963805,3450,3450,3450,3450,1
20250228,112900,96960355,3435,3435,3435,3435,0
20250228,112800,96960355,3435,3435,3435,3435,0
20250228,112700,96960355,3435,3435,3435,3435,671
20250228,112600,94655470,3435,3435,3435,3435,129
20250228,112500,94212355,3435,3435,3435,3435,2
20250228,112400,94205485,3435,3435,3435,3435,1
20250228,112300,94202050,3440,3450,3450,3440,2
20250228,112200,94195160,3450,3450,3450,3450,0
20250228,112100,94195160,3450,3450,3450,3450,0
20250228,112000,94195160,3450,3450,3450,3450,2
20250228,111900,94188260,3425,3425,3425,3425,0
20250228,111800,94188260,3425,3445,3445,3425,2100
20250228,111700,86991700,3445,3445,3445,3445,1
20250228,111600,86988255,3450,3450,3450,3450,1
20250228,111500,86984805,3445,3445,3445,3445,1
20250228,111400,86981360,3450,3450,3450,3450,5
20250228,111300,86964110,3445,3445,3445,3445,0
20250228,111200,86964110,3445,3445,3445,3445,2
20250228,111100,86957220,3450,3450,3450,3450,1
20250228,111000,86953770,3445,3445,3445,3445,1
20250228,110900,86950325,3450,3450,3450,3450,0
20250228,110800,86950325,3450,3450,3450,3450,2
20250228,110700,86943425,3445,3445,3445,3445,1
20250228,110600,86939980,3450,3445,3450,3445,1002
20250228,110500,83488085,3445,3445,3445,3445,2
20250228,110400,83481195,3435,3435,3435,3435,0
20250228,110300,83481195,3435,3435,3435,3435,0
20250228,110200,83481195,3435,3445,3445,3435,21
20250228,110100,83409045,3445,3440,3445,3440,301
20250228,110000,82372105,3445,3445,3445,3445,0
20250228,105900,82372105,3445,3445,3445,3445,0
20250228,105800,82372105,3445,3445,3445,3445,0
20250228,105700,82372105,3445,3445,3445,3445,3
20250228,105600,82361770,3445,3445,3445,3445,0
20250228,105500,82361770,3445,3445,3445,3445,1
20250228,105400,82358325,3445,3445,3445,3445,0
20250228,105300,82358325,3445,3445,3445,3445,0
20250228,105200,82358325,3445,3445,3445,3445,1
20250228,105100,82354880,3445,3445,3445,3445,2
20250228,105000,82347990,3445,3445,3445,3445,1
20250228,104900,82344545,3445,3435,3445,3435,2
20250228,104800,82337665,3435,3435,3435,3435,394
20250228,104700,80984275,3435,3435,3435,3435,1
20250228,104600,80980840,3435,3435,3435,3435,1
20250228,104500,80977405,3435,3435,3435,3435,0
20250228,104400,80977405,3435,3435,3435,3435,2
20250228,104300,80970535,3435,3435,3435,3435,1
20250228,104200,80967100,3430,3430,3430,3430,355
20250228,104100,79749450,3430,3430,3430,3425,2434
20250228,104000,71400835,3435,3435,3435,3435,100
20250228,103900,71057335,3435,3435,3435,3430,994
20250228,103800,67646725,3435,3435,3435,3435,2
20250228,103700,67639855,3435,3435,3435,3435,0
20250228,103600,67639855,3435,3435,3435,3435,2
20250228,103500,67632985,3435,3435,3435,3435,0
20250228,103400,67632985,3435,3440,3440,3435,6
20250228,103300,67612350,3440,3435,3440,3435,2
20250228,103200,67605475,3440,3440,3440,3440,0
20250228,103100,67605475,3440,3435,3440,3435,5
20250228,103000,67588280,3440,3440,3440,3440,2
20250228,102900,67581400,3440,3440,3440,3440,1
20250228,102800,67577960,3435,3435,3435,3435,2
20250228,102700,67571090,3435,3435,3435,3435,298
20250228,102600,66547460,3440,3440,3440,3435,4325
20250228,102500,51690580,3435,3445,3445,3435,3
20250228,102400,51680260,3445,3445,3445,3445,1
20250228,102300,51676815,3445,3445,3445,3445,1
20250228,102200,51673370,3440,3440,3440,3440,0
20250228,102100,51673370,3440,3440,3440,3440,100
20250228,102000,51329370,3445,3445,3445,3445,1
20250228,101900,51325925,3445,3440,3445,3440,2300
20250228,101800,43413920,3445,3445,3445,3445,1
20250228,101700,43410475,3445,3445,3445,3445,2
20250228,101600,43403585,3445,3440,3445,3440,2
20250228,101500,43396700,3445,3445,3445,3445,1
20250228,101400,43393255,3445,3445,3445,3445,21
20250228,101300,43320910,3445,3445,3445,3445,0
20250228,101200,43320910,3445,3445,3445,3445,1
20250228,101100,43317465,3445,3445,3445,3445,1
20250228,101000,43314020,3445,3445,3445,3445,25
20250228,100900,43227895,3450,3450,3450,3450,0
20250228,100800,43227895,3450,3445,3450,3445,101
20250228,100700,42879945,3445,3445,3445,3445,11
20250228,100600,42842050,3445,3445,3445,3445,0
20250228,100500,42842050,3445,3450,3450,3445,23
20250228,100400,42762710,3445,3445,3445,3445,180
20250228,100300,42142610,3440,3440,3440,3440,211
20250228,100200,41416770,3440,3440,3440,3440,15
20250228,100100,41365170,3440,3440,3440,3440,6
20250228,100000,41344530,3440,3440,3440,3440,23
20250228,095900,41265410,3440,3440,3440,3440,43
20250228,095800,41117490,3440,3440,3440,3440,59
20250228,095700,40914530,3440,3440,3440,3440,0
20250228,095600,40914530,3440,3440,3440,3440,1
20250228,095500,40911090,3440,3440,3440,3440,0
20250228,095400,40911090,3440,3440,3440,3440,3
20250228,095300,40900770,3435,3435,3435,3435,0
20250228,095200,40900770,3435,3435,3435,3435,1
20250228,095100,40897335,3440,3440,3440,3440,2
20250228,095000,40890455,3440,3445,3445,3435,2056
20250228,094900,33819390,3450,3450,3450,3450,1
20250228,094800,33815940,3445,3445,3445,3445,2
20250228,094700,33809050,3450,3450,3450,3450,0
20250228,094600,33809050,3450,3450,3450,3450,2
20250228,094500,33802150,3450,3450,3450,3450,0
20250228,094400,33802150,3450,3450,3450,3450,1
20250228,094300,33798700,3450,3450,3450,3440,351
20250228,094200,32589780,3455,3455,3455,3455,8
20250228,094100,32562140,3455,3450,3455,3450,3
20250228,094000,32551780,3450,3450,3450,3450,24
20250228,093900,32468980,3450,3450,3450,3450,1
20250228,093800,32465530,3450,3450,3450,3450,0
20250228,093700,32465530,3450,3450,3450,3445,299
20250228,093600,31435450,3450,3450,3450,3450,2
20250228,093500,31428550,3450,3450,3450,3450,1
20250228,093400,31425100,3450,3450,3450,3450,70
20250228,093300,31183600,3450,3450,3450,3445,248
20250228,093200,30328005,3455,3455,3455,3455,8
20250228,093100,30300365,3450,3455,3455,3450,126
20250228,093000,29865160,3450,3450,3450,3450,0
20250228,092900,29865160,3450,3450,3450,3450,160
20250228,092800,29313160,3450,3455,3455,3450,10
20250228,092700,29278630,3455,3455,3455,3455,6
20250228,092600,29257900,3455,3455,3455,3455,18
20250228,092500,29195710,3450,3450,3450,3450,0
20250228,092400,29195710,3450,3450,3450,3450,12
20250228,092300,29154310,3450,3450,3450,3450,31
20250228,092200,29047360,3450,3450,3450,3450,30
20250228,092100,28943860,3450,3455,3455,3450,56
20250228,092000,28750605,3455,3455,3455,3455,1
20250228,091900,28747150,3455,3455,3455,3455,0
20250228,091800,28747150,3455,3455,3480,3455,312
20250228,091700,27669165,3445,3445,3445,3445,0
20250228,091600,27669165,3445,3445,3445,3445,0
20250228,091500,27669165,3445,3455,3455,3445,179
20250228,091400,27051765,3455,3455,3455,3455,202
20250228,091300,26353855,3460,3460,3460,3460,1
20250228,091200,26350395,3455,3455,3455,3455,0
20250228,091100,26350395,3455,3460,3460,3455,872
20250228,091000,23337025,3455,3455,3455,3455,400
20250228,090900,21955025,3480,3460,3480,3460,320
20250228,090800,20847805,3460,3470,3470,3460,1752
20250228,090700,14780525,3465,3465,3465,3465,1272
20250228,090600,10373045,3460,3460,3460,3460,228
20250228,090500,9584165,3455,3455,3455,3455,1
20250228,090400,9580710,3455,3460,3460,3455,224
20250228,090300,8806540,3455,3455,3455,3455,0
20250228,090200,8806540,3455,3455,3455,3455,0
20250228,090100,8806540,3455,3470,3485,3450,1110
20250228,090000,4973685,3470,3485,3485,3470,1428