KissMeData/307750/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211600,247632040,3405,3405,3405,3405,3343
20250228,211500,247632040,3405,3405,3405,3405,0
20250228,211400,247632040,3405,3405,3405,3405,0
20250228,211300,247632040,3405,3405,3405,3405,0
20250228,211200,247632040,3405,3405,3405,3405,0
20250228,211100,247632040,3405,3405,3405,3405,0
20250228,211000,247632040,3405,3405,3405,3405,0
20250228,210900,247632040,3405,3405,3405,3405,0
20250228,210800,247632040,3405,3405,3405,3405,0
20250228,210700,247632040,3405,3405,3405,3405,0
20250228,210600,247632040,3405,3405,3405,3405,0
20250228,210500,247632040,3405,3405,3405,3405,0
20250228,210400,247632040,3405,3405,3405,3405,0
20250228,210300,247632040,3405,3405,3405,3405,0
20250228,210200,247632040,3405,3405,3405,3405,0
20250228,210100,247632040,3405,3405,3405,3405,0
20250228,210000,247632040,3405,3405,3405,3405,0
20250228,205900,247632040,3405,3405,3405,3405,0
20250228,205800,247632040,3405,3405,3405,3405,0
20250228,205700,247632040,3405,3405,3405,3405,0
20250228,205600,247632040,3405,3405,3405,3405,0
20250228,205500,247632040,3405,3405,3405,3405,0
20250228,205400,247632040,3405,3405,3405,3405,0
20250228,205300,247632040,3405,3405,3405,3405,0
20250228,205200,247632040,3405,3405,3405,3405,0
20250228,205100,247632040,3405,3405,3405,3405,0
20250228,205000,247632040,3405,3405,3405,3405,0
20250228,204900,247632040,3405,3405,3405,3405,0
20250228,204800,247632040,3405,3405,3405,3405,0
20250228,204700,247632040,3405,3405,3405,3405,0
20250228,204600,247632040,3405,3405,3405,3405,3343
20250228,204500,247632040,3405,3405,3405,3405,0
20250228,204400,247632040,3405,3405,3405,3405,0
20250228,204300,247632040,3405,3405,3405,3405,0
20250228,204200,247632040,3405,3405,3405,3405,0
20250228,204100,247632040,3405,3405,3405,3405,0
20250228,204000,247632040,3405,3405,3405,3405,0
20250228,203900,247632040,3405,3405,3405,3405,0
20250228,203800,247632040,3405,3405,3405,3405,0
20250228,203700,247632040,3405,3405,3405,3405,0
20250228,203600,247632040,3405,3405,3405,3405,0
20250228,203500,247632040,3405,3405,3405,3405,0
20250228,203400,247632040,3405,3405,3405,3405,0
20250228,203300,247632040,3405,3405,3405,3405,0
20250228,203200,247632040,3405,3405,3405,3405,0
20250228,203100,247632040,3405,3405,3405,3405,0
20250228,203000,247632040,3405,3405,3405,3405,0
20250228,202900,247632040,3405,3405,3405,3405,0
20250228,202800,247632040,3405,3405,3405,3405,0
20250228,202700,247632040,3405,3405,3405,3405,0
20250228,202600,247632040,3405,3405,3405,3405,0
20250228,202500,247632040,3405,3405,3405,3405,0
20250228,202400,247632040,3405,3405,3405,3405,0
20250228,202300,247632040,3405,3405,3405,3405,0
20250228,202200,247632040,3405,3405,3405,3405,0
20250228,202100,247632040,3405,3405,3405,3405,0
20250228,202000,247632040,3405,3405,3405,3405,0
20250228,201900,247632040,3405,3405,3405,3405,0
20250228,201800,247632040,3405,3405,3405,3405,0
20250228,201700,247632040,3405,3405,3405,3405,0
20250228,201600,247632040,3405,3405,3405,3405,3343
20250228,201500,247632040,3405,3405,3405,3405,0
20250228,201400,247632040,3405,3405,3405,3405,0
20250228,201300,247632040,3405,3405,3405,3405,0
20250228,201200,247632040,3405,3405,3405,3405,0
20250228,201100,247632040,3405,3405,3405,3405,0
20250228,201000,247632040,3405,3405,3405,3405,0
20250228,200900,247632040,3405,3405,3405,3405,0
20250228,200800,247632040,3405,3405,3405,3405,0
20250228,200700,247632040,3405,3405,3405,3405,0
20250228,200600,247632040,3405,3405,3405,3405,0
20250228,200500,247632040,3405,3405,3405,3405,0
20250228,200400,247632040,3405,3405,3405,3405,0
20250228,200300,247632040,3405,3405,3405,3405,0
20250228,200200,247632040,3405,3405,3405,3405,0
20250228,200100,247632040,3405,3405,3405,3405,0
20250228,200000,247632040,3405,3405,3405,3405,0
20250228,195900,247632040,3405,3405,3405,3405,0
20250228,195800,247632040,3405,3405,3405,3405,0
20250228,195700,247632040,3405,3405,3405,3405,0
20250228,195600,247632040,3405,3405,3405,3405,0
20250228,195500,247632040,3405,3405,3405,3405,0
20250228,195400,247632040,3405,3405,3405,3405,0
20250228,195300,247632040,3405,3405,3405,3405,0
20250228,195200,247632040,3405,3405,3405,3405,0
20250228,195100,247632040,3405,3405,3405,3405,0
20250228,195000,247632040,3405,3405,3405,3405,0
20250228,194900,247632040,3405,3405,3405,3405,0
20250228,194800,247632040,3405,3405,3405,3405,0
20250228,194700,247632040,3405,3405,3405,3405,0
20250228,194600,247632040,3405,3405,3405,3405,3343
20250228,194500,247632040,3405,3405,3405,3405,0
20250228,194400,247632040,3405,3405,3405,3405,0
20250228,194300,247632040,3405,3405,3405,3405,0
20250228,194200,247632040,3405,3405,3405,3405,0
20250228,194100,247632040,3405,3405,3405,3405,0
20250228,194000,247632040,3405,3405,3405,3405,0
20250228,193900,247632040,3405,3405,3405,3405,0
20250228,193800,247632040,3405,3405,3405,3405,0
20250228,193700,247632040,3405,3405,3405,3405,0
20250228,193600,247632040,3405,3405,3405,3405,0
20250228,193500,247632040,3405,3405,3405,3405,0
20250228,193400,247632040,3405,3405,3405,3405,0
20250228,193300,247632040,3405,3405,3405,3405,0
20250228,193200,247632040,3405,3405,3405,3405,0
20250228,193100,247632040,3405,3405,3405,3405,0
20250228,193000,247632040,3405,3405,3405,3405,0
20250228,192900,247632040,3405,3405,3405,3405,0
20250228,192800,247632040,3405,3405,3405,3405,0
20250228,192700,247632040,3405,3405,3405,3405,0
20250228,192600,247632040,3405,3405,3405,3405,0
20250228,192500,247632040,3405,3405,3405,3405,0
20250228,192400,247632040,3405,3405,3405,3405,0
20250228,192300,247632040,3405,3405,3405,3405,0
20250228,192200,247632040,3405,3405,3405,3405,0
20250228,192100,247632040,3405,3405,3405,3405,0
20250228,192000,247632040,3405,3405,3405,3405,0
20250228,191900,247632040,3405,3405,3405,3405,0
20250228,191800,247632040,3405,3405,3405,3405,0
20250228,191700,247632040,3405,3405,3405,3405,0
20250228,191600,247632040,3405,3405,3405,3405,3343
20250228,191500,247632040,3405,3405,3405,3405,0
20250228,191400,247632040,3405,3405,3405,3405,0
20250228,191300,247632040,3405,3405,3405,3405,0
20250228,191200,247632040,3405,3405,3405,3405,0
20250228,191100,247632040,3405,3405,3405,3405,0
20250228,191000,247632040,3405,3405,3405,3405,0
20250228,190900,247632040,3405,3405,3405,3405,0
20250228,190800,247632040,3405,3405,3405,3405,0
20250228,190700,247632040,3405,3405,3405,3405,0
20250228,190600,247632040,3405,3405,3405,3405,0
20250228,190500,247632040,3405,3405,3405,3405,0
20250228,190400,247632040,3405,3405,3405,3405,0
20250228,190300,247632040,3405,3405,3405,3405,0
20250228,190200,247632040,3405,3405,3405,3405,0
20250228,190100,247632040,3405,3405,3405,3405,0
20250228,190000,247632040,3405,3405,3405,3405,0
20250228,185900,247632040,3405,3405,3405,3405,0
20250228,185800,247632040,3405,3405,3405,3405,0
20250228,185700,247632040,3405,3405,3405,3405,0
20250228,185600,247632040,3405,3405,3405,3405,0
20250228,185500,247632040,3405,3405,3405,3405,0
20250228,185400,247632040,3405,3405,3405,3405,0
20250228,185300,247632040,3405,3405,3405,3405,0
20250228,185200,247632040,3405,3405,3405,3405,0
20250228,185100,247632040,3405,3405,3405,3405,0
20250228,185000,247632040,3405,3405,3405,3405,0
20250228,184900,247632040,3405,3405,3405,3405,0
20250228,184800,247632040,3405,3405,3405,3405,0
20250228,184700,247632040,3405,3405,3405,3405,0
20250228,184600,247632040,3405,3405,3405,3405,3343
20250228,184500,247632040,3405,3405,3405,3405,0
20250228,184400,247632040,3405,3405,3405,3405,0
20250228,184300,247632040,3405,3405,3405,3405,0
20250228,184200,247632040,3405,3405,3405,3405,0
20250228,184100,247632040,3405,3405,3405,3405,0
20250228,184000,247632040,3405,3405,3405,3405,0
20250228,183900,247632040,3405,3405,3405,3405,0
20250228,183800,247632040,3405,3405,3405,3405,0
20250228,183700,247632040,3405,3405,3405,3405,0
20250228,183600,247632040,3405,3405,3405,3405,0
20250228,183500,247632040,3405,3405,3405,3405,0
20250228,183400,247632040,3405,3405,3405,3405,0
20250228,183300,247632040,3405,3405,3405,3405,0
20250228,183200,247632040,3405,3405,3405,3405,0
20250228,183100,247632040,3405,3405,3405,3405,0
20250228,183000,247632040,3405,3405,3405,3405,0
20250228,182900,247632040,3405,3405,3405,3405,0
20250228,182800,247632040,3405,3405,3405,3405,0
20250228,182700,247632040,3405,3405,3405,3405,0
20250228,182600,247632040,3405,3405,3405,3405,0
20250228,182500,247632040,3405,3405,3405,3405,0
20250228,182400,247632040,3405,3405,3405,3405,0
20250228,182300,247632040,3405,3405,3405,3405,0
20250228,182200,247632040,3405,3405,3405,3405,0
20250228,182100,247632040,3405,3405,3405,3405,0
20250228,182000,247632040,3405,3405,3405,3405,0
20250228,181900,247632040,3405,3405,3405,3405,0
20250228,181800,247632040,3405,3405,3405,3405,0
20250228,181700,247632040,3405,3405,3405,3405,0
20250228,181600,247632040,3405,3405,3405,3405,3343
20250228,181500,247632040,3405,3405,3405,3405,0
20250228,181400,247632040,3405,3405,3405,3405,0
20250228,181300,247632040,3405,3405,3405,3405,0
20250228,181200,247632040,3405,3405,3405,3405,0
20250228,181100,247632040,3405,3405,3405,3405,0
20250228,181000,247632040,3405,3405,3405,3405,0
20250228,180900,247632040,3405,3405,3405,3405,0
20250228,180800,247632040,3405,3405,3405,3405,0
20250228,180700,247632040,3405,3405,3405,3405,0
20250228,180600,247632040,3405,3405,3405,3405,0
20250228,180500,247632040,3405,3405,3405,3405,0
20250228,180400,247632040,3405,3405,3405,3405,0
20250228,180300,247632040,3405,3405,3405,3405,0
20250228,180200,247632040,3405,3405,3405,3405,0
20250228,180100,247632040,3405,3405,3405,3405,0
20250228,180000,247632040,3405,3405,3405,3405,0
20250228,175900,247632040,3405,3405,3405,3405,0
20250228,175800,247632040,3405,3405,3405,3405,0
20250228,175700,247632040,3405,3405,3405,3405,0
20250228,175600,247632040,3405,3405,3405,3405,0
20250228,175500,247632040,3405,3405,3405,3405,0
20250228,175400,247632040,3405,3405,3405,3405,0
20250228,175300,247632040,3405,3405,3405,3405,0
20250228,175200,247632040,3405,3405,3405,3405,0
20250228,175100,247632040,3405,3405,3405,3405,0
20250228,175000,247632040,3405,3405,3405,3405,0
20250228,174900,247632040,3405,3405,3405,3405,0
20250228,174800,247632040,3405,3405,3405,3405,0
20250228,174700,247632040,3405,3405,3405,3405,0
20250228,174600,247632040,3405,3405,3405,3405,3343
20250228,174500,247632040,3405,3405,3405,3405,0
20250228,174400,247632040,3405,3405,3405,3405,0
20250228,174300,247632040,3405,3405,3405,3405,0
20250228,174200,247632040,3405,3405,3405,3405,0
20250228,174100,247632040,3405,3405,3405,3405,0
20250228,174000,247632040,3405,3405,3405,3405,0
20250228,173900,247632040,3405,3405,3405,3405,0
20250228,173800,247632040,3405,3405,3405,3405,0
20250228,173700,247632040,3405,3405,3405,3405,0
20250228,173600,247632040,3405,3405,3405,3405,0
20250228,173500,247632040,3405,3405,3405,3405,0
20250228,173400,247632040,3405,3405,3405,3405,0
20250228,173300,247632040,3405,3405,3405,3405,0
20250228,173200,247632040,3405,3405,3405,3405,0
20250228,173100,247632040,3405,3405,3405,3405,0
20250228,173000,247632040,3405,3405,3405,3405,0
20250228,172900,247632040,3405,3405,3405,3405,0
20250228,172800,247632040,3405,3405,3405,3405,0
20250228,172700,247632040,3405,3405,3405,3405,0
20250228,172600,247632040,3405,3405,3405,3405,0
20250228,172500,247632040,3405,3405,3405,3405,0
20250228,172400,247632040,3405,3405,3405,3405,0
20250228,172300,247632040,3405,3405,3405,3405,0
20250228,172200,247632040,3405,3405,3405,3405,0
20250228,172100,247632040,3405,3405,3405,3405,0
20250228,172000,247632040,3405,3405,3405,3405,0
20250228,171900,247632040,3405,3405,3405,3405,0
20250228,171800,247632040,3405,3405,3405,3405,0
20250228,171700,247632040,3405,3405,3405,3405,0
20250228,171600,247632040,3405,3405,3405,3405,3343
20250228,171500,247632040,3405,3405,3405,3405,0
20250228,171400,247632040,3405,3405,3405,3405,0
20250228,171300,247632040,3405,3405,3405,3405,0
20250228,171200,247632040,3405,3405,3405,3405,0
20250228,171100,247632040,3405,3405,3405,3405,0
20250228,171000,247632040,3405,3405,3405,3405,0
20250228,170900,247632040,3405,3405,3405,3405,0
20250228,170800,247632040,3405,3405,3405,3405,0
20250228,170700,247632040,3405,3405,3405,3405,0
20250228,170600,247632040,3405,3405,3405,3405,0
20250228,170500,247632040,3405,3405,3405,3405,0
20250228,170400,247632040,3405,3405,3405,3405,0
20250228,170300,247632040,3405,3405,3405,3405,0
20250228,170200,247632040,3405,3405,3405,3405,0
20250228,170100,247632040,3405,3405,3405,3405,0
20250228,170000,247632040,3405,3405,3405,3405,0
20250228,165900,247632040,3405,3405,3405,3405,0
20250228,165800,247632040,3405,3405,3405,3405,0
20250228,165700,247632040,3405,3405,3405,3405,0
20250228,165600,247632040,3405,3405,3405,3405,0
20250228,165500,247632040,3405,3405,3405,3405,0
20250228,165400,247632040,3405,3405,3405,3405,0
20250228,165300,247632040,3405,3405,3405,3405,0
20250228,165200,247632040,3405,3405,3405,3405,0
20250228,165100,247632040,3405,3405,3405,3405,0
20250228,165000,247632040,3405,3405,3405,3405,0
20250228,164900,247632040,3405,3405,3405,3405,0
20250228,164800,247632040,3405,3405,3405,3405,0
20250228,164700,247632040,3405,3405,3405,3405,0
20250228,164600,247632040,3405,3405,3405,3405,3343
20250228,164500,247632040,3405,3405,3405,3405,0
20250228,164400,247632040,3405,3405,3405,3405,0
20250228,164300,247632040,3405,3405,3405,3405,0
20250228,164200,247632040,3405,3405,3405,3405,0
20250228,164100,247632040,3405,3405,3405,3405,0
20250228,164000,247632040,3405,3405,3405,3405,0
20250228,163900,247632040,3405,3405,3405,3405,0
20250228,163800,247632040,3405,3405,3405,3405,0
20250228,163700,247632040,3405,3405,3405,3405,0
20250228,163600,247632040,3405,3405,3405,3405,0
20250228,163500,247632040,3405,3405,3405,3405,0
20250228,163400,247632040,3405,3405,3405,3405,0
20250228,163300,247632040,3405,3405,3405,3405,0
20250228,163200,247632040,3405,3405,3405,3405,0
20250228,163100,247632040,3405,3405,3405,3405,0
20250228,163000,247632040,3405,3405,3405,3405,0
20250228,162900,247632040,3405,3405,3405,3405,0
20250228,162800,247632040,3405,3405,3405,3405,0
20250228,162700,247632040,3405,3405,3405,3405,0
20250228,162600,247632040,3405,3405,3405,3405,0
20250228,162500,247632040,3405,3405,3405,3405,0
20250228,162400,247632040,3405,3405,3405,3405,0
20250228,162300,247632040,3405,3405,3405,3405,0
20250228,162200,247632040,3405,3405,3405,3405,0
20250228,162100,247632040,3405,3405,3405,3405,0
20250228,162000,247632040,3405,3405,3405,3405,0
20250228,161900,247632040,3405,3405,3405,3405,0
20250228,161800,247632040,3405,3405,3405,3405,0
20250228,161700,247632040,3405,3405,3405,3405,0
20250228,161600,247632040,3405,3405,3405,3405,3343
20250228,161500,247632040,3405,3405,3405,3405,0
20250228,161400,247632040,3405,3405,3405,3405,0
20250228,161300,247632040,3405,3405,3405,3405,0
20250228,161200,247632040,3405,3405,3405,3405,0
20250228,161100,247632040,3405,3405,3405,3405,0
20250228,161000,247632040,3405,3405,3405,3405,0
20250228,160900,247632040,3405,3405,3405,3405,0
20250228,160800,247632040,3405,3405,3405,3405,0
20250228,160700,247632040,3405,3405,3405,3405,0
20250228,160600,247632040,3405,3405,3405,3405,0
20250228,160500,247632040,3405,3405,3405,3405,0
20250228,160400,247632040,3405,3405,3405,3405,0
20250228,160300,247632040,3405,3405,3405,3405,0
20250228,160200,247632040,3405,3405,3405,3405,0
20250228,160100,247632040,3405,3405,3405,3405,0
20250228,160000,247632040,3405,3405,3405,3405,0
20250228,155900,247632040,3405,3405,3405,3405,0
20250228,155800,247632040,3405,3405,3405,3405,0
20250228,155700,247632040,3405,3405,3405,3405,0
20250228,155600,247632040,3405,3405,3405,3405,0
20250228,155500,247632040,3405,3405,3405,3405,0
20250228,155400,247632040,3405,3405,3405,3405,0
20250228,155300,247632040,3405,3405,3405,3405,0
20250228,155200,247632040,3405,3405,3405,3405,0
20250228,155100,247632040,3405,3405,3405,3405,0
20250228,155000,247632040,3405,3405,3405,3405,0
20250228,154900,247632040,3405,3405,3405,3405,0
20250228,154800,247632040,3405,3405,3405,3405,0
20250228,154700,247632040,3405,3405,3405,3405,0
20250228,154600,247632040,3405,3405,3405,3405,3343
20250228,154500,247632040,3405,3405,3405,3405,0
20250228,154400,247632040,3405,3405,3405,3405,0
20250228,154300,247632040,3405,3405,3405,3405,0
20250228,154200,247632040,3405,3405,3405,3405,0
20250228,154100,247632040,3405,3405,3405,3405,0
20250228,154000,247632040,3405,3405,3405,3405,0
20250228,153900,247632040,3405,3405,3405,3405,0
20250228,153800,247632040,3405,3405,3405,3405,0
20250228,153700,247632040,3405,3405,3405,3405,0
20250228,153600,247632040,3405,3405,3405,3405,0
20250228,153500,247632040,3405,3405,3405,3405,0
20250228,153400,247632040,3405,3405,3405,3405,0
20250228,153300,247632040,3405,3405,3405,3405,0
20250228,153200,247632040,3405,3405,3405,3405,0
20250228,153100,247632040,3405,3405,3405,3405,0
20250228,153000,247632040,3405,3405,3405,3405,3343
20250228,152900,236249125,3405,3405,3405,3405,0
20250228,152800,236249125,3405,3405,3405,3405,0
20250228,152700,236249125,3405,3405,3405,3405,0
20250228,152600,236249125,3405,3405,3405,3405,0
20250228,152500,236249125,3405,3405,3405,3405,0
20250228,152400,236249125,3405,3405,3405,3405,0
20250228,152300,236249125,3405,3405,3405,3405,0
20250228,152200,236249125,3405,3405,3405,3405,0
20250228,152100,236249125,3405,3405,3405,3405,0
20250228,152000,236249125,3405,3405,3405,3405,0
20250228,151900,236249125,3405,3405,3415,3405,15
20250228,151800,236198040,3405,3405,3405,3405,76
20250228,151700,235939260,3405,3405,3405,3405,0
20250228,151600,235939260,3405,3405,3405,3405,200
20250228,151500,235258260,3405,3405,3405,3405,200
20250228,151400,234577260,3405,3405,3405,3405,0
20250228,151300,234577260,3405,3405,3405,3405,0
20250228,151200,234577260,3405,3405,3405,3405,200
20250228,151100,233896260,3415,3415,3415,3415,0
20250228,151000,233896260,3415,3415,3415,3415,0
20250228,150900,233896260,3415,3415,3415,3415,0
20250228,150800,233896260,3415,3415,3415,3415,100
20250228,150700,233554760,3405,3405,3405,3405,0
20250228,150600,233554760,3405,3405,3405,3405,0
20250228,150500,233554760,3405,3405,3405,3405,0
20250228,150400,233554760,3405,3405,3405,3405,0
20250228,150300,233554760,3405,3410,3410,3405,10
20250228,150200,233520685,3410,3410,3410,3410,0
20250228,150100,233520685,3410,3410,3410,3410,70
20250228,150000,233281985,3420,3420,3420,3420,87
20250228,145900,232984445,3420,3420,3420,3420,0
20250228,145800,232984445,3420,3420,3420,3420,0
20250228,145700,232984445,3420,3420,3420,3420,0
20250228,145600,232984445,3420,3420,3420,3420,0
20250228,145500,232984445,3420,3420,3420,3420,0
20250228,145400,232984445,3420,3420,3420,3420,0
20250228,145300,232984445,3420,3420,3420,3420,0
20250228,145200,232984445,3420,3420,3420,3420,0
20250228,145100,232984445,3420,3420,3420,3420,0
20250228,145000,232984445,3420,3420,3420,3420,0
20250228,144900,232984445,3420,3405,3420,3405,156
20250228,144800,232453250,3405,3405,3405,3405,0
20250228,144700,232453250,3405,3405,3405,3400,112
20250228,144600,232071895,3405,3405,3405,3405,50
20250228,144500,231901645,3405,3405,3405,3405,0
20250228,144400,231901645,3405,3405,3405,3405,0
20250228,144300,231901645,3405,3400,3405,3400,2
20250228,144200,231894840,3400,3400,3400,3400,9
20250228,144100,231864240,3405,3405,3405,3405,0
20250228,144000,231864240,3405,3405,3405,3405,0
20250228,143900,231864240,3405,3395,3405,3395,375
20250228,143800,230591105,3395,3395,3395,3395,0
20250228,143700,230591105,3395,3405,3405,3395,3671
20250228,143600,218111980,3405,3405,3405,3405,29
20250228,143500,218013235,3405,3405,3405,3405,2103
20250228,143400,210852520,3410,3410,3410,3410,0
20250228,143300,210852520,3410,3410,3410,3410,43
20250228,143200,210705890,3410,3410,3410,3410,0
20250228,143100,210705890,3410,3410,3410,3410,179
20250228,143000,210095500,3405,3405,3405,3405,432
20250228,142900,208624540,3400,3400,3400,3400,0
20250228,142800,208624540,3400,3400,3400,3400,0
20250228,142700,208624540,3400,3400,3400,3400,0
20250228,142600,208624540,3400,3400,3400,3400,0
20250228,142500,208624540,3400,3400,3400,3400,20
20250228,142400,208556540,3405,3415,3415,3405,5392
20250228,142300,190185715,3430,3430,3430,3430,0
20250228,142200,190185715,3430,3430,3430,3430,26
20250228,142100,190096535,3410,3410,3410,3410,0
20250228,142000,190096535,3410,3410,3410,3410,0
20250228,141900,190096535,3410,3410,3410,3410,0
20250228,141800,190096535,3410,3410,3410,3410,1300
20250228,141700,185663535,3415,3420,3420,3415,2092
20250228,141600,178519005,3420,3420,3420,3420,0
20250228,141500,178519005,3420,3420,3420,3420,105
20250228,141400,178159905,3420,3420,3420,3420,72
20250228,141300,177913665,3420,3420,3420,3420,500
20250228,141200,176203665,3420,3420,3420,3420,0
20250228,141100,176203665,3420,3420,3420,3420,0
20250228,141000,176203665,3420,3420,3420,3420,1
20250228,140900,176200245,3420,3420,3420,3420,73
20250228,140800,175950585,3420,3420,3420,3420,3
20250228,140700,175940325,3415,3415,3415,3415,0
20250228,140600,175940325,3415,3415,3415,3415,0
20250228,140500,175940325,3415,3415,3415,3415,0
20250228,140400,175940325,3415,3415,3415,3415,0
20250228,140300,175940325,3415,3415,3415,3415,83
20250228,140200,175656880,3420,3420,3420,3420,13
20250228,140100,175612420,3415,3415,3415,3415,0
20250228,140000,175612420,3415,3415,3415,3415,0
20250228,135900,175612420,3415,3415,3415,3415,0
20250228,135800,175612420,3415,3415,3415,3415,311
20250228,135700,174550355,3415,3415,3415,3415,0
20250228,135600,174550355,3415,3415,3415,3415,0
20250228,135500,174550355,3415,3415,3415,3415,0
20250228,135400,174550355,3415,3415,3415,3415,0
20250228,135300,174550355,3415,3415,3415,3415,90
20250228,135200,174243005,3420,3420,3420,3420,1
20250228,135100,174239585,3415,3415,3415,3415,272
20250228,135000,173310705,3415,3420,3420,3415,311
20250228,134900,172248225,3425,3425,3425,3425,0
20250228,134800,172248225,3425,3425,3425,3425,0
20250228,134700,172248225,3425,3425,3425,3425,10
20250228,134600,172213975,3425,3425,3425,3425,0
20250228,134500,172213975,3425,3425,3425,3425,2
20250228,134400,172207125,3425,3425,3425,3425,100
20250228,134300,171864625,3410,3410,3410,3410,0
20250228,134200,171864625,3410,3410,3410,3410,0
20250228,134100,171864625,3410,3410,3410,3410,0
20250228,134000,171864625,3410,3410,3410,3410,0
20250228,133900,171864625,3410,3410,3410,3410,0
20250228,133800,171864625,3410,3415,3415,3410,1557
20250228,133700,166555040,3415,3415,3415,3415,0
20250228,133600,166555040,3415,3415,3415,3415,0
20250228,133500,166555040,3415,3415,3415,3415,0
20250228,133400,166555040,3415,3415,3415,3415,0
20250228,133300,166555040,3415,3415,3415,3415,0
20250228,133200,166555040,3415,3415,3415,3415,0
20250228,133100,166555040,3415,3415,3415,3415,1405
20250228,133000,161756965,3415,3415,3415,3415,0
20250228,132900,161756965,3415,3415,3415,3415,0
20250228,132800,161756965,3415,3430,3430,3415,2000
20250228,132700,154918630,3440,3440,3440,3440,50
20250228,132600,154746630,3430,3430,3430,3430,0
20250228,132500,154746630,3430,3430,3430,3430,813
20250228,132400,151958040,3430,3430,3430,3430,23
20250228,132300,151879150,3430,3430,3430,3430,39
20250228,132200,151745380,3420,3420,3420,3420,0
20250228,132100,151745380,3420,3420,3420,3420,481
20250228,132000,150100360,3420,3420,3420,3420,907
20250228,131900,146998420,3425,3425,3425,3425,0
20250228,131800,146998420,3425,3425,3425,3425,15
20250228,131700,146947045,3425,3425,3425,3425,0
20250228,131600,146947045,3425,3425,3425,3425,0
20250228,131500,146947045,3425,3425,3425,3425,0
20250228,131400,146947045,3425,3425,3425,3425,1
20250228,131300,146943620,3420,3420,3420,3420,0
20250228,131200,146943620,3420,3420,3420,3420,1
20250228,131100,146940200,3420,3420,3420,3420,413
20250228,131000,145527740,3420,3420,3420,3420,0
20250228,130900,145527740,3420,3420,3420,3420,0
20250228,130800,145527740,3420,3420,3420,3420,0
20250228,130700,145527740,3420,3420,3420,3420,0
20250228,130600,145527740,3420,3420,3420,3420,0
20250228,130500,145527740,3420,3420,3420,3420,0
20250228,130400,145527740,3420,3420,3420,3420,0
20250228,130300,145527740,3420,3420,3420,3420,0
20250228,130200,145527740,3420,3420,3420,3420,437
20250228,130100,144033200,3420,3420,3420,3420,0
20250228,130000,144033200,3420,3420,3420,3420,10
20250228,125900,143999000,3420,3420,3420,3420,142
20250228,125800,143513360,3420,3420,3420,3420,0
20250228,125700,143513360,3420,3420,3420,3420,100
20250228,125600,143171360,3420,3420,3420,3420,10
20250228,125500,143137160,3420,3420,3420,3420,0
20250228,125400,143137160,3420,3420,3420,3420,0
20250228,125300,143137160,3420,3420,3420,3420,10
20250228,125200,143102960,3420,3415,3420,3415,12
20250228,125100,143061925,3415,3415,3415,3415,0
20250228,125000,143061925,3415,3415,3415,3415,12
20250228,124900,143020945,3415,3410,3415,3410,258
20250228,124800,142139885,3415,3410,3430,3410,734
20250228,124700,139633265,3415,3420,3430,3415,2147
20250228,124600,132299890,3420,3420,3420,3420,30
20250228,124500,132197290,3430,3430,3430,3430,1
20250228,124400,132193860,3430,3430,3430,3430,0
20250228,124300,132193860,3430,3430,3430,3430,0
20250228,124200,132193860,3430,3430,3430,3430,1
20250228,124100,132190430,3420,3420,3420,3420,0
20250228,124000,132190430,3420,3420,3420,3420,180
20250228,123900,131574830,3425,3425,3425,3425,0
20250228,123800,131574830,3425,3425,3425,3425,0
20250228,123700,131574830,3425,3425,3425,3425,200
20250228,123600,130889830,3420,3420,3420,3420,220
20250228,123500,130137430,3420,3430,3430,3420,1165
20250228,123400,126147690,3445,3445,3445,3445,0
20250228,123300,126147690,3445,3430,3445,3430,116
20250228,123200,125748085,3430,3430,3430,3430,100
20250228,123100,125405085,3425,3425,3425,3425,0
20250228,123000,125405085,3425,3425,3425,3425,0
20250228,122900,125405085,3425,3425,3425,3425,0
20250228,122800,125405085,3425,3430,3430,3425,130
20250228,122700,124959685,3445,3445,3445,3445,0
20250228,122600,124959685,3445,3445,3445,3445,0
20250228,122500,124959685,3445,3425,3445,3425,301
20250228,122400,123928740,3425,3425,3425,3425,0
20250228,122300,123928740,3425,3425,3425,3425,0
20250228,122200,123928740,3425,3425,3425,3425,0
20250228,122100,123928740,3425,3425,3425,3425,0
20250228,122000,123928740,3425,3425,3425,3425,0
20250228,121900,123928740,3425,3425,3425,3425,0
20250228,121800,123928740,3425,3425,3425,3425,0
20250228,121700,123928740,3425,3425,3425,3425,0
20250228,121600,123928740,3425,3425,3425,3425,0
20250228,121500,123928740,3425,3425,3425,3425,0
20250228,121400,123928740,3425,3430,3430,3425,502
20250228,121300,122207265,3425,3425,3425,3425,109
20250228,121200,121833940,3420,3420,3420,3420,0
20250228,121100,121833940,3420,3420,3420,3420,0
20250228,121000,121833940,3420,3420,3420,3420,15
20250228,120900,121782640,3420,3420,3420,3420,0
20250228,120800,121782640,3420,3420,3420,3420,0
20250228,120700,121782640,3420,3420,3420,3420,199
20250228,120600,121102060,3420,3420,3420,3420,1
20250228,120500,121098640,3420,3420,3420,3420,0
20250228,120400,121098640,3420,3420,3420,3420,9
20250228,120300,121067860,3415,3415,3415,3415,0
20250228,120200,121067860,3415,3415,3415,3410,1625
20250228,120100,115522845,3420,3430,3430,3415,2303
20250228,120000,107645155,3430,3430,3430,3430,0
20250228,115900,107645155,3430,3430,3430,3430,0
20250228,115800,107645155,3430,3430,3430,3430,0
20250228,115700,107645155,3430,3430,3430,3430,0
20250228,115600,107645155,3430,3430,3430,3430,0
20250228,115500,107645155,3430,3430,3430,3430,1
20250228,115400,107641725,3430,3435,3435,3430,903
20250228,115300,104542760,3440,3440,3440,3440,17
20250228,115200,104484280,3435,3435,3435,3435,0
20250228,115100,104484280,3435,3435,3435,3435,0
20250228,115000,104484280,3435,3435,3435,3435,0
20250228,114900,104484280,3435,3435,3435,3435,0
20250228,114800,104484280,3435,3435,3435,3435,1455
20250228,114700,99486355,3430,3430,3430,3430,0
20250228,114600,99486355,3430,3430,3430,3430,0
20250228,114500,99486355,3430,3430,3430,3430,0
20250228,114400,99486355,3430,3430,3430,3430,0
20250228,114300,99486355,3430,3430,3430,3430,0
20250228,114200,99486355,3430,3430,3430,3430,0
20250228,114100,99486355,3430,3435,3435,3430,167
20250228,114000,98913535,3450,3450,3450,3450,0
20250228,113900,98913535,3450,3435,3450,3435,2
20250228,113800,98906650,3450,3430,3450,3430,501
20250228,113700,97188200,3450,3455,3455,3435,11
20250228,113600,97150345,3435,3435,3435,3435,0
20250228,113500,97150345,3435,3435,3435,3435,0
20250228,113400,97150345,3435,3435,3435,3435,0
20250228,113300,97150345,3435,3435,3435,3435,500
20250228,113200,95432845,3435,3435,3435,3435,0
20250228,113100,95432845,3435,3435,3435,3435,0
20250228,113000,95432845,3435,3435,3435,3435,0
20250228,112900,95432845,3435,3435,3435,3435,231
20250228,112800,94639360,3435,3435,3435,3435,0
20250228,112700,94639360,3435,3435,3435,3435,0
20250228,112600,94639360,3435,3435,3435,3435,0
20250228,112500,94639360,3435,3435,3435,3435,0
20250228,112400,94639360,3435,3435,3435,3435,602
20250228,112300,92571490,3435,3435,3435,3435,27
20250228,112200,92478745,3440,3440,3440,3440,0
20250228,112100,92478745,3440,3440,3440,3440,0
20250228,112000,92478745,3440,3445,3445,3440,691
20250228,111900,90098255,3430,3430,3430,3430,0
20250228,111800,90098255,3430,3430,3430,3430,57
20250228,111700,89902745,3445,3445,3445,3445,0
20250228,111600,89902745,3445,3425,3445,3425,2188
20250228,111500,82397865,3430,3445,3445,3430,3343
20250228,111400,70916190,3445,3445,3445,3445,213
20250228,111300,70182405,3440,3440,3440,3440,0
20250228,111200,70182405,3440,3440,3440,3440,0
20250228,111100,70182405,3440,3440,3440,3440,61
20250228,111000,69972565,3440,3440,3440,3440,0
20250228,110900,69972565,3440,3440,3440,3440,0
20250228,110800,69972565,3440,3440,3440,3440,495
20250228,110700,68269765,3440,3440,3440,3440,0
20250228,110600,68269765,3440,3440,3440,3440,0
20250228,110500,68269765,3440,3440,3440,3440,92
20250228,110400,67953285,3440,3440,3440,3440,424
20250228,110300,66494725,3440,3440,3440,3440,1000
20250228,110200,63054725,3445,3445,3445,3445,2
20250228,110100,63047835,3445,3455,3455,3445,1273
20250228,110000,58662300,3460,3460,3460,3460,0
20250228,105900,58662300,3460,3460,3460,3450,1019
20250228,105800,55146720,3450,3450,3450,3450,0
20250228,105700,55146720,3450,3450,3450,3450,0
20250228,105600,55146720,3450,3450,3450,3450,0
20250228,105500,55146720,3450,3450,3450,3450,0
20250228,105400,55146720,3450,3450,3450,3450,0
20250228,105300,55146720,3450,3455,3455,3450,670
20250228,105200,52835000,3455,3455,3455,3455,0
20250228,105100,52835000,3455,3455,3455,3455,0
20250228,105000,52835000,3455,3455,3455,3455,0
20250228,104900,52835000,3455,3455,3455,3455,0
20250228,104800,52835000,3455,3455,3455,3455,0
20250228,104700,52835000,3455,3455,3455,3455,0
20250228,104600,52835000,3455,3455,3455,3455,15
20250228,104500,52783175,3455,3455,3455,3455,632
20250228,104400,50599615,3455,3460,3460,3455,20
20250228,104300,50530465,3460,3460,3460,3460,11
20250228,104200,50492405,3455,3455,3455,3455,0
20250228,104100,50492405,3455,3455,3455,3455,0
20250228,104000,50492405,3455,3455,3455,3455,0
20250228,103900,50492405,3455,3455,3455,3455,0
20250228,103800,50492405,3455,3455,3455,3455,0
20250228,103700,50492405,3455,3455,3455,3455,0
20250228,103600,50492405,3455,3455,3465,3455,102
20250228,103500,50139985,3455,3455,3455,3455,0
20250228,103400,50139985,3455,3450,3455,3450,453
20250228,103300,48575080,3455,3460,3460,3455,1066
20250228,103200,44890085,3460,3460,3460,3460,0
20250228,103100,44890085,3460,3460,3460,3460,0
20250228,103000,44890085,3460,3460,3460,3460,0
20250228,102900,44890085,3460,3460,3460,3460,9
20250228,102800,44858945,3465,3465,3465,3465,1
20250228,102700,44855480,3465,3465,3465,3465,5
20250228,102600,44838155,3465,3465,3465,3465,0
20250228,102500,44838155,3465,3465,3465,3465,10
20250228,102400,44803505,3465,3465,3465,3465,10
20250228,102300,44768855,3465,3465,3465,3465,0
20250228,102200,44768855,3465,3465,3465,3465,1
20250228,102100,44765390,3465,3465,3465,3465,11
20250228,102000,44727275,3465,3465,3465,3465,0
20250228,101900,44727275,3465,3465,3465,3465,0
20250228,101800,44727275,3465,3465,3465,3465,0
20250228,101700,44727275,3465,3465,3465,3465,20
20250228,101600,44657975,3465,3465,3465,3465,0
20250228,101500,44657975,3465,3465,3465,3465,1
20250228,101400,44654510,3465,3465,3465,3465,0
20250228,101300,44654510,3465,3465,3465,3465,0
20250228,101200,44654510,3465,3465,3465,3465,43
20250228,101100,44505515,3465,3465,3465,3465,12
20250228,101000,44463935,3465,3465,3465,3465,0
20250228,100900,44463935,3465,3465,3465,3465,0
20250228,100800,44463935,3465,3465,3465,3465,10
20250228,100700,44429285,3465,3465,3465,3465,1
20250228,100600,44425820,3465,3465,3465,3465,55
20250228,100500,44235245,3460,3460,3460,3460,269
20250228,100400,43304505,3465,3465,3465,3465,50
20250228,100300,43131255,3475,3475,3475,3475,0
20250228,100200,43131255,3475,3475,3475,3475,1
20250228,100100,43127780,3480,3480,3480,3480,0
20250228,100000,43127780,3480,3480,3480,3480,0
20250228,095900,43127780,3480,3480,3480,3480,0
20250228,095800,43127780,3480,3480,3480,3480,0
20250228,095700,43127780,3480,3480,3480,3480,0
20250228,095600,43127780,3480,3480,3480,3480,64
20250228,095500,42905060,3480,3480,3480,3480,0
20250228,095400,42905060,3480,3480,3480,3480,100
20250228,095300,42557060,3480,3480,3480,3480,0
20250228,095200,42557060,3480,3480,3480,3480,0
20250228,095100,42557060,3480,3480,3480,3480,0
20250228,095000,42557060,3480,3480,3480,3480,0
20250228,094900,42557060,3480,3480,3480,3480,0
20250228,094800,42557060,3480,3480,3480,3480,0
20250228,094700,42557060,3480,3480,3480,3480,4
20250228,094600,42543140,3480,3460,3480,3460,12
20250228,094500,42501450,3480,3480,3480,3480,3
20250228,094400,42491010,3480,3480,3480,3480,0
20250228,094300,42491010,3480,3480,3480,3480,0
20250228,094200,42491010,3480,3480,3480,3480,0
20250228,094100,42491010,3480,3480,3480,3480,0
20250228,094000,42491010,3480,3480,3480,3480,0
20250228,093900,42491010,3480,3480,3480,3480,0
20250228,093800,42491010,3480,3480,3480,3480,452
20250228,093700,40918050,3485,3485,3485,3485,0
20250228,093600,40918050,3485,3485,3485,3485,0
20250228,093500,40918050,3485,3485,3485,3485,0
20250228,093400,40918050,3485,3460,3485,3460,6
20250228,093300,40897190,3485,3485,3485,3485,0
20250228,093200,40897190,3485,3485,3485,3485,6
20250228,093100,40876280,3485,3485,3485,3485,5
20250228,093000,40858855,3485,3480,3485,3480,891
20250228,092900,37757680,3480,3480,3480,3480,100
20250228,092800,37409680,3480,3480,3480,3480,0
20250228,092700,37409680,3480,3460,3480,3460,2
20250228,092600,37402740,3465,3465,3465,3465,0
20250228,092500,37402740,3465,3465,3465,3465,1
20250228,092400,37399275,3465,3465,3465,3465,0
20250228,092300,37399275,3465,3465,3465,3465,0
20250228,092200,37399275,3465,3465,3465,3465,231
20250228,092100,36598860,3465,3465,3465,3465,0
20250228,092000,36598860,3465,3445,3465,3445,2
20250228,091900,36591950,3445,3445,3445,3445,0
20250228,091800,36591950,3445,3445,3445,3445,0
20250228,091700,36591950,3445,3445,3445,3445,0
20250228,091600,36591950,3445,3445,3445,3445,0
20250228,091500,36591950,3445,3460,3460,3445,6508
20250228,091400,14123395,3460,3465,3465,3460,997
20250228,091300,10671530,3465,3465,3465,3465,0
20250228,091200,10671530,3465,3465,3465,3465,34
20250228,091100,10553720,3465,3465,3465,3465,0
20250228,091000,10553720,3465,3465,3465,3465,0
20250228,090900,10553720,3465,3465,3465,3465,0
20250228,090800,10553720,3465,3465,3465,3465,35
20250228,090700,10432445,3460,3475,3475,3460,2210
20250228,090600,2782050,3485,3485,3485,3485,100
20250228,090500,2433550,3485,3485,3485,3485,0
20250228,090400,2433550,3485,3495,3495,3485,61
20250228,090300,2220365,3495,3495,3495,3495,1
20250228,090200,2216870,3465,3460,3465,3460,58
20250228,090100,2015980,3465,3470,3470,3465,289
20250228,090000,1013280,3510,3470,3510,3470,292