KissMeData/001740/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183500,1800416040,4310,4310,4310,4310,83774
20250228,183400,1800416040,4310,4310,4310,4310,0
20250228,183300,1800416040,4310,4310,4310,4310,0
20250228,183200,1800416040,4310,4310,4310,4310,0
20250228,183100,1800416040,4310,4310,4310,4310,0
20250228,183000,1800416040,4310,4310,4310,4310,0
20250228,182900,1800416040,4310,4310,4310,4310,0
20250228,182800,1800416040,4310,4310,4310,4310,0
20250228,182700,1800416040,4310,4310,4310,4310,0
20250228,182600,1800416040,4310,4310,4310,4310,0
20250228,182500,1800416040,4310,4310,4310,4310,0
20250228,182400,1800416040,4310,4310,4310,4310,0
20250228,182300,1800416040,4310,4310,4310,4310,0
20250228,182200,1800416040,4310,4310,4310,4310,0
20250228,182100,1800416040,4310,4310,4310,4310,0
20250228,182000,1800416040,4310,4310,4310,4310,0
20250228,181900,1800416040,4310,4310,4310,4310,0
20250228,181800,1800416040,4310,4310,4310,4310,0
20250228,181700,1800416040,4310,4310,4310,4310,0
20250228,181600,1800416040,4310,4310,4310,4310,0
20250228,181500,1800416040,4310,4310,4310,4310,0
20250228,181400,1800416040,4310,4310,4310,4310,0
20250228,181300,1800416040,4310,4310,4310,4310,0
20250228,181200,1800416040,4310,4310,4310,4310,0
20250228,181100,1800416040,4310,4310,4310,4310,0
20250228,181000,1800416040,4310,4310,4310,4310,0
20250228,180900,1800416040,4310,4310,4310,4310,0
20250228,180800,1800416040,4310,4310,4310,4310,0
20250228,180700,1800416040,4310,4310,4310,4310,0
20250228,180600,1800416040,4310,4310,4310,4310,0
20250228,180500,1800416040,4310,4310,4310,4310,83774
20250228,180400,1800416040,4310,4310,4310,4310,0
20250228,180300,1800416040,4310,4310,4310,4310,0
20250228,180200,1800416040,4310,4310,4310,4310,0
20250228,180100,1800416040,4310,4310,4310,4310,0
20250228,180000,1800416040,4310,4310,4310,4310,0
20250228,175900,1800416040,4310,4310,4310,4310,0
20250228,175800,1800416040,4310,4310,4310,4310,0
20250228,175700,1800416040,4310,4310,4310,4310,0
20250228,175600,1800416040,4310,4310,4310,4310,0
20250228,175500,1800416040,4310,4310,4310,4310,0
20250228,175400,1800416040,4310,4310,4310,4310,0
20250228,175300,1800416040,4310,4310,4310,4310,0
20250228,175200,1800416040,4310,4310,4310,4310,0
20250228,175100,1800416040,4310,4310,4310,4310,0
20250228,175000,1800416040,4310,4310,4310,4310,0
20250228,174900,1800416040,4310,4310,4310,4310,0
20250228,174800,1800416040,4310,4310,4310,4310,0
20250228,174700,1800416040,4310,4310,4310,4310,0
20250228,174600,1800416040,4310,4310,4310,4310,0
20250228,174500,1800416040,4310,4310,4310,4310,0
20250228,174400,1800416040,4310,4310,4310,4310,0
20250228,174300,1800416040,4310,4310,4310,4310,0
20250228,174200,1800416040,4310,4310,4310,4310,0
20250228,174100,1800416040,4310,4310,4310,4310,0
20250228,174000,1800416040,4310,4310,4310,4310,0
20250228,173900,1800416040,4310,4310,4310,4310,0
20250228,173800,1800416040,4310,4310,4310,4310,0
20250228,173700,1800416040,4310,4310,4310,4310,0
20250228,173600,1800416040,4310,4310,4310,4310,0
20250228,173500,1800416040,4310,4310,4310,4310,83774
20250228,173400,1800416040,4310,4310,4310,4310,0
20250228,173300,1800416040,4310,4310,4310,4310,0
20250228,173200,1800416040,4310,4310,4310,4310,0
20250228,173100,1800416040,4310,4310,4310,4310,0
20250228,173000,1800416040,4310,4310,4310,4310,0
20250228,172900,1800416040,4310,4310,4310,4310,0
20250228,172800,1800416040,4310,4310,4310,4310,0
20250228,172700,1800416040,4310,4310,4310,4310,0
20250228,172600,1800416040,4310,4310,4310,4310,0
20250228,172500,1800416040,4310,4310,4310,4310,0
20250228,172400,1800416040,4310,4310,4310,4310,0
20250228,172300,1800416040,4310,4310,4310,4310,0
20250228,172200,1800416040,4310,4310,4310,4310,0
20250228,172100,1800416040,4310,4310,4310,4310,0
20250228,172000,1800416040,4310,4310,4310,4310,0
20250228,171900,1800416040,4310,4310,4310,4310,0
20250228,171800,1800416040,4310,4310,4310,4310,0
20250228,171700,1800416040,4310,4310,4310,4310,0
20250228,171600,1800416040,4310,4310,4310,4310,0
20250228,171500,1800416040,4310,4310,4310,4310,0
20250228,171400,1800416040,4310,4310,4310,4310,0
20250228,171300,1800416040,4310,4310,4310,4310,0
20250228,171200,1800416040,4310,4310,4310,4310,0
20250228,171100,1800416040,4310,4310,4310,4310,0
20250228,171000,1800416040,4310,4310,4310,4310,0
20250228,170900,1800416040,4310,4310,4310,4310,0
20250228,170800,1800416040,4310,4310,4310,4310,0
20250228,170700,1800416040,4310,4310,4310,4310,0
20250228,170600,1800416040,4310,4310,4310,4310,0
20250228,170500,1800416040,4310,4310,4310,4310,83774
20250228,170400,1800416040,4310,4310,4310,4310,0
20250228,170300,1800416040,4310,4310,4310,4310,0
20250228,170200,1800416040,4310,4310,4310,4310,0
20250228,170100,1800416040,4310,4310,4310,4310,0
20250228,170000,1800416040,4310,4310,4310,4310,0
20250228,165900,1800416040,4310,4310,4310,4310,0
20250228,165800,1800416040,4310,4310,4310,4310,0
20250228,165700,1800416040,4310,4310,4310,4310,0
20250228,165600,1800416040,4310,4310,4310,4310,0
20250228,165500,1800416040,4310,4310,4310,4310,0
20250228,165400,1800416040,4310,4310,4310,4310,0
20250228,165300,1800416040,4310,4310,4310,4310,0
20250228,165200,1800416040,4310,4310,4310,4310,0
20250228,165100,1800416040,4310,4310,4310,4310,0
20250228,165000,1800416040,4310,4310,4310,4310,0
20250228,164900,1800416040,4310,4310,4310,4310,0
20250228,164800,1800416040,4310,4310,4310,4310,0
20250228,164700,1800416040,4310,4310,4310,4310,0
20250228,164600,1800416040,4310,4310,4310,4310,0
20250228,164500,1800416040,4310,4310,4310,4310,0
20250228,164400,1800416040,4310,4310,4310,4310,0
20250228,164300,1800416040,4310,4310,4310,4310,0
20250228,164200,1800416040,4310,4310,4310,4310,0
20250228,164100,1800416040,4310,4310,4310,4310,0
20250228,164000,1800416040,4310,4310,4310,4310,0
20250228,163900,1800416040,4310,4310,4310,4310,0
20250228,163800,1800416040,4310,4310,4310,4310,0
20250228,163700,1800416040,4310,4310,4310,4310,0
20250228,163600,1800416040,4310,4310,4310,4310,0
20250228,163500,1800416040,4310,4310,4310,4310,83774
20250228,163400,1800416040,4310,4310,4310,4310,0
20250228,163300,1800416040,4310,4310,4310,4310,0
20250228,163200,1800416040,4310,4310,4310,4310,0
20250228,163100,1800416040,4310,4310,4310,4310,0
20250228,163000,1800416040,4310,4310,4310,4310,0
20250228,162900,1800416040,4310,4310,4310,4310,0
20250228,162800,1800416040,4310,4310,4310,4310,0
20250228,162700,1800416040,4310,4310,4310,4310,0
20250228,162600,1800416040,4310,4310,4310,4310,0
20250228,162500,1800416040,4310,4310,4310,4310,0
20250228,162400,1800416040,4310,4310,4310,4310,0
20250228,162300,1800416040,4310,4310,4310,4310,0
20250228,162200,1800416040,4310,4310,4310,4310,0
20250228,162100,1800416040,4310,4310,4310,4310,0
20250228,162000,1800416040,4310,4310,4310,4310,0
20250228,161900,1800416040,4310,4310,4310,4310,0
20250228,161800,1800416040,4310,4310,4310,4310,0
20250228,161700,1800416040,4310,4310,4310,4310,0
20250228,161600,1800416040,4310,4310,4310,4310,0
20250228,161500,1800416040,4310,4310,4310,4310,0
20250228,161400,1800416040,4310,4310,4310,4310,0
20250228,161300,1800416040,4310,4310,4310,4310,0
20250228,161200,1800416040,4310,4310,4310,4310,0
20250228,161100,1800416040,4310,4310,4310,4310,0
20250228,161000,1800416040,4310,4310,4310,4310,0
20250228,160900,1800416040,4310,4310,4310,4310,0
20250228,160800,1800416040,4310,4310,4310,4310,0
20250228,160700,1800416040,4310,4310,4310,4310,0
20250228,160600,1800416040,4310,4310,4310,4310,0
20250228,160500,1800416040,4310,4310,4310,4310,83774
20250228,160400,1800416040,4310,4310,4310,4310,0
20250228,160300,1800416040,4310,4310,4310,4310,0
20250228,160200,1800416040,4310,4310,4310,4310,0
20250228,160100,1800416040,4310,4310,4310,4310,0
20250228,160000,1800416040,4310,4310,4310,4310,0
20250228,155900,1800416040,4310,4310,4310,4310,0
20250228,155800,1800416040,4310,4310,4310,4310,0
20250228,155700,1800416040,4310,4310,4310,4310,0
20250228,155600,1800416040,4310,4310,4310,4310,0
20250228,155500,1800416040,4310,4310,4310,4310,0
20250228,155400,1800416040,4310,4310,4310,4310,0
20250228,155300,1800416040,4310,4310,4310,4310,0
20250228,155200,1800416040,4310,4310,4310,4310,0
20250228,155100,1800416040,4310,4310,4310,4310,0
20250228,155000,1800416040,4310,4310,4310,4310,0
20250228,154900,1800416040,4310,4310,4310,4310,0
20250228,154800,1800416040,4310,4310,4310,4310,0
20250228,154700,1800416040,4310,4310,4310,4310,0
20250228,154600,1800416040,4310,4310,4310,4310,0
20250228,154500,1800416040,4310,4310,4310,4310,0
20250228,154400,1800416040,4310,4310,4310,4310,0
20250228,154300,1800416040,4310,4310,4310,4310,0
20250228,154200,1800416040,4310,4310,4310,4310,0
20250228,154100,1800416040,4310,4310,4310,4310,0
20250228,154000,1800416040,4310,4310,4310,4310,0
20250228,153900,1800416040,4310,4310,4310,4310,0
20250228,153800,1800416040,4310,4310,4310,4310,0
20250228,153700,1800416040,4310,4310,4310,4310,0
20250228,153600,1800416040,4310,4310,4310,4310,0
20250228,153500,1800416040,4310,4310,4310,4310,83774
20250228,153400,1800416040,4310,4310,4310,4310,0
20250228,153300,1800416040,4310,4310,4310,4310,0
20250228,153200,1800416040,4310,4310,4310,4310,0
20250228,153100,1800416040,4310,4310,4310,4310,0
20250228,153000,1800416040,4310,4310,4310,4310,83774
20250228,152900,1439350100,4350,4350,4350,4350,0
20250228,152800,1439350100,4350,4350,4350,4350,0
20250228,152700,1439350100,4350,4350,4350,4350,0
20250228,152600,1439350100,4350,4350,4350,4350,0
20250228,152500,1439350100,4350,4350,4350,4350,0
20250228,152400,1439350100,4350,4350,4350,4350,0
20250228,152300,1439350100,4350,4350,4350,4350,0
20250228,152200,1439350100,4350,4350,4350,4350,0
20250228,152100,1439350100,4350,4350,4350,4350,0
20250228,152000,1439350100,4350,4350,4350,4350,0
20250228,151900,1439350100,4350,4345,4350,4345,638
20250228,151800,1436577655,4345,4350,4350,4345,135
20250228,151700,1435991075,4345,4355,4355,4345,192
20250228,151600,1435156365,4355,4350,4355,4345,1267
20250228,151500,1429650535,4350,4345,4350,4345,1569
20250228,151400,1422831460,4350,4355,4360,4350,32310
20250228,151300,1282241240,4360,4360,4360,4360,4
20250228,151200,1282223800,4355,4360,4360,4355,1365
20250228,151100,1276279145,4360,4355,4360,4355,68
20250228,151000,1275982670,4360,4360,4360,4355,88
20250228,150900,1275599090,4360,4360,4360,4360,84
20250228,150800,1275232850,4360,4365,4365,4360,2912
20250228,150700,1262536400,4365,4365,4365,4360,244
20250228,150600,1261471350,4365,4360,4365,4360,955
20250228,150500,1257306110,4365,4365,4365,4365,138
20250228,150400,1256703740,4365,4370,4370,4365,253
20250228,150300,1255598885,4370,4370,4370,4365,708
20250228,150200,1252507940,4370,4370,4370,4365,217
20250228,150100,1251560305,4370,4370,4370,4370,91
20250228,150000,1251162635,4370,4370,4370,4365,5283
20250228,145900,1228075935,4370,4370,4370,4365,147
20250228,145800,1227433550,4370,4370,4370,4365,456
20250228,145700,1225442330,4370,4370,4370,4370,116
20250228,145600,1224935410,4370,4365,4370,4365,142
20250228,145500,1224315070,4370,4365,4370,4365,1567
20250228,145400,1217474875,4365,4365,4365,4365,104
20250228,145300,1217020915,4365,4365,4365,4360,153
20250228,145200,1216353080,4365,4365,4365,4360,104
20250228,145100,1215899125,4365,4365,4365,4365,115
20250228,145000,1215397150,4365,4365,4365,4360,142
20250228,144900,1214777470,4365,4365,4365,4360,234
20250228,144800,1213756560,4365,4365,4365,4360,140
20250228,144700,1213145465,4365,4365,4365,4360,546
20250228,144600,1210764275,4365,4365,4365,4360,230
20250228,144500,1209760340,4365,4365,4365,4365,124
20250228,144400,1209219080,4365,4365,4365,4360,114
20250228,144300,1208721600,4365,4365,4365,4365,357
20250228,144200,1207163295,4365,4365,4365,4365,101
20250228,144100,1206722430,4365,4360,4365,4360,1617
20250228,144000,1199671730,4365,4365,4365,4365,108
20250228,143900,1199200310,4365,4360,4365,4360,126
20250228,143800,1198650330,4365,4365,4365,4360,327
20250228,143700,1197223975,4365,4365,4365,4360,152
20250228,143600,1196560500,4365,4360,4365,4360,138
20250228,143500,1195958265,4355,4360,4360,4355,338
20250228,143400,1194484860,4360,4360,4360,4355,407
20250228,143300,1192711840,4360,4370,4370,4360,365
20250228,143200,1191119020,4365,4370,4370,4365,114
20250228,143100,1190620870,4370,4370,4370,4360,237
20250228,143000,1189585870,4370,4365,4370,4360,313
20250228,142900,1188220235,4365,4360,4365,4355,415
20250228,142800,1186410540,4360,4365,4365,4360,362
20250228,142700,1184831975,4365,4365,4365,4360,1222
20250228,142600,1179503460,4360,4365,4365,4360,2199
20250228,142500,1169915560,4360,4365,4365,4360,274
20250228,142400,1168719980,4365,4370,4370,4360,1290
20250228,142300,1163094310,4370,4365,4370,4365,333
20250228,142200,1161640645,4365,4370,4370,4360,125
20250228,142100,1161094850,4370,4370,4370,4365,667
20250228,142000,1158182895,4365,4370,4370,4360,259
20250228,141900,1157052670,4370,4370,4370,4360,222
20250228,141800,1156083780,4370,4365,4370,4360,2286
20250228,141700,1146115330,4365,4370,4370,4365,194
20250228,141600,1145268245,4365,4365,4370,4365,347
20250228,141500,1143753425,4365,4375,4375,4365,576
20250228,141400,1141237970,4375,4370,4375,4365,258
20250228,141300,1140110015,4370,4370,4370,4360,798
20250228,141200,1136626430,4370,4370,4370,4370,199
20250228,141100,1135756800,4365,4370,4370,4365,152
20250228,141000,1135092615,4370,4370,4370,4365,628
20250228,140900,1132349940,4370,4370,4370,4370,93
20250228,140800,1131943530,4370,4370,4370,4365,151
20250228,140700,1131283760,4370,4370,4370,4365,67
20250228,140600,1130990975,4370,4370,4370,4365,102
20250228,140500,1130545240,4370,4370,4370,4365,228
20250228,140400,1129549440,4370,4365,4370,4365,110
20250228,140300,1129068795,4370,4360,4370,4355,214
20250228,140200,1128134890,4360,4360,4360,4360,217
20250228,140100,1127188770,4360,4360,4360,4360,180
20250228,140000,1126403970,4360,4360,4360,4355,398
20250228,135900,1124669690,4360,4360,4360,4355,103
20250228,135800,1124220615,4360,4360,4360,4355,524
20250228,135700,1121937230,4360,4365,4365,4360,196
20250228,135600,1121082390,4360,4365,4370,4360,2558
20250228,135500,1109922065,4370,4365,4375,4365,202
20250228,135400,1109039065,4370,4370,4370,4370,181
20250228,135300,1108248095,4370,4370,4370,4370,222
20250228,135200,1107277955,4370,4375,4375,4370,348
20250228,135100,1105756900,4375,4375,4375,4375,75
20250228,135000,1105428775,4375,4370,4375,4370,2707
20250228,134900,1093598695,4375,4375,4375,4375,83
20250228,134800,1093235570,4375,4375,4375,4370,210
20250228,134700,1092317420,4375,4375,4375,4375,101
20250228,134600,1091875545,4375,4375,4375,4375,95
20250228,134500,1091459920,4375,4375,4375,4375,90
20250228,134400,1091066170,4370,4375,4375,4370,115
20250228,134300,1090563050,4375,4375,4375,4375,107
20250228,134200,1090094925,4375,4375,4375,4375,311
20250228,134100,1088734300,4375,4375,4375,4370,91
20250228,134000,1088336190,4370,4375,4375,4370,376
20250228,133900,1086692760,4375,4375,4375,4365,246
20250228,133800,1085617010,4375,4370,4375,4370,608
20250228,133700,1082959680,4370,4370,4370,4365,241
20250228,133600,1081907170,4370,4370,4370,4370,92
20250228,133500,1081505130,4370,4370,4375,4370,1148
20250228,133400,1076488250,4375,4375,4375,4370,84
20250228,133300,1076120760,4375,4375,4375,4370,914
20250228,133200,1072122015,4375,4375,4375,4370,136
20250228,133100,1071527145,4375,4370,4375,4370,174
20250228,133000,1070766620,4370,4370,4370,4370,118
20250228,132900,1070250960,4370,4370,4370,4365,679
20250228,132800,1067283735,4370,4370,4370,4365,236
20250228,132700,1066253100,4370,4365,4370,4365,119
20250228,132600,1065733210,4370,4370,4370,4365,136
20250228,132500,1065139160,4370,4370,4370,4365,118
20250228,132400,1064623655,4370,4370,4370,4370,483
20250228,132300,1062512945,4370,4365,4370,4365,184
20250228,132200,1061709480,4365,4370,4370,4360,99
20250228,132100,1061277015,4370,4365,4370,4360,127
20250228,132000,1060722700,4365,4360,4365,4355,112
20250228,131900,1060233990,4365,4360,4365,4350,201
20250228,131800,1059358625,4360,4355,4360,4350,225
20250228,131700,1058378260,4355,4355,4355,4355,927
20250228,131600,1054341175,4355,4355,4355,4355,96
20250228,131500,1053923095,4355,4355,4355,4355,26
20250228,131400,1053809865,4350,4355,4355,4350,82
20250228,131300,1053453110,4355,4355,4355,4355,6
20250228,131200,1053426980,4355,4360,4360,4350,4239
20250228,131100,1034965965,4360,4355,4360,4355,835
20250228,131000,1031327840,4360,4360,4360,4355,36
20250228,130900,1031170890,4360,4360,4360,4360,12
20250228,130800,1031118570,4360,4355,4360,4355,1430
20250228,130700,1024890860,4355,4360,4360,4355,894
20250228,130600,1020997260,4360,4360,4360,4360,19
20250228,130500,1020914420,4360,4360,4360,4355,39
20250228,130400,1020744390,4360,4360,4360,4360,55
20250228,130300,1020504590,4365,4360,4365,4360,414
20250228,130200,1018699510,4360,4360,4360,4355,15
20250228,130100,1018634120,4360,4360,4360,4360,1320
20250228,130000,1012878920,4360,4360,4360,4360,33
20250228,125900,1012735040,4355,4365,4365,4355,926
20250228,125800,1008697650,4365,4365,4365,4360,21
20250228,125700,1008606050,4365,4360,4365,4360,107
20250228,125600,1008139505,4360,4360,4360,4355,65
20250228,125500,1007856110,4360,4360,4365,4360,814
20250228,125400,1004306045,4360,4360,4365,4355,337
20250228,125300,1002836235,4360,4355,4360,4350,2126
20250228,125200,993572390,4355,4355,4355,4350,105
20250228,125100,993115475,4355,4350,4355,4350,523
20250228,125000,990837820,4355,4355,4355,4355,95
20250228,124900,990424095,4355,4355,4355,4350,233
20250228,124800,989410375,4355,4355,4355,4350,563
20250228,124700,986958515,4355,4355,4355,4355,6
20250228,124600,986932385,4355,4355,4355,4355,33
20250228,124500,986788670,4355,4355,4355,4355,109
20250228,124400,986313975,4355,4355,4355,4350,64
20250228,124300,986035265,4355,4355,4355,4350,21
20250228,124200,985943820,4355,4355,4355,4355,28
20250228,124100,985821880,4355,4350,4355,4350,1186
20250228,124000,980660855,4355,4355,4355,4355,40
20250228,123900,980486655,4355,4355,4355,4355,138
20250228,123800,979885665,4355,4355,4355,4350,339
20250228,123700,978410820,4355,4355,4355,4350,109
20250228,123600,977936130,4355,4350,4355,4350,10
20250228,123500,977892595,4355,4360,4360,4355,592
20250228,123400,975314430,4360,4360,4360,4360,16
20250228,123300,975244670,4360,4360,4360,4355,57
20250228,123200,974996415,4360,4360,4360,4355,6
20250228,123100,974970265,4360,4360,4360,4355,233
20250228,123000,973955525,4355,4355,4355,4350,1739
20250228,122900,966382485,4350,4360,4360,4350,1904
20250228,122800,958090025,4355,4360,4360,4355,187
20250228,122700,957275595,4360,4360,4360,4360,29
20250228,122600,957149155,4360,4350,4360,4350,270
20250228,122500,955973285,4355,4355,4355,4355,13
20250228,122400,955916670,4355,4355,4360,4350,84
20250228,122300,955551180,4360,4360,4360,4350,314
20250228,122200,954183590,4355,4355,4360,4350,2030
20250228,122100,945342935,4355,4355,4355,4355,35
20250228,122000,945190510,4355,4355,4355,4350,100
20250228,121900,944755410,4355,4355,4355,4350,50
20250228,121800,944537815,4355,4355,4355,4350,98
20250228,121700,944111030,4355,4355,4355,4350,190
20250228,121600,943284235,4355,4355,4355,4355,848
20250228,121500,939591195,4350,4350,4355,4350,1255
20250228,121400,934131815,4350,4355,4355,4350,10
20250228,121300,934088270,4355,4355,4355,4355,880
20250228,121200,930255870,4355,4355,4355,4350,253
20250228,121100,929154750,4355,4350,4355,4350,4549
20250228,121000,909365585,4355,4355,4355,4350,141
20250228,120900,908751645,4355,4355,4355,4350,2108
20250228,120800,899571310,4355,4360,4360,4355,1781
20250228,120700,891815010,4360,4360,4360,4355,92
20250228,120600,891413905,4360,4360,4360,4360,43
20250228,120500,891226425,4360,4360,4360,4360,11
20250228,120400,891178465,4355,4355,4355,4355,7198
20250228,120300,859831175,4355,4355,4355,4350,184
20250228,120200,859030360,4355,4355,4355,4355,418
20250228,120100,857209970,4355,4355,4355,4355,6586
20250228,120000,828527940,4355,4355,4360,4355,1927
20250228,115900,820135830,4355,4365,4365,4355,1534
20250228,115800,813447590,4365,4365,4365,4360,1518
20250228,115700,806828920,4370,4370,4370,4365,214
20250228,115600,805894545,4370,4365,4370,4365,78
20250228,115500,805554050,4370,4370,4370,4370,30
20250228,115400,805422950,4365,4370,4370,4365,31
20250228,115300,805287540,4365,4375,4375,4365,88
20250228,115200,804903380,4365,4365,4375,4355,3922
20250228,115100,787788440,4365,4365,4365,4355,6345
20250228,115000,760155600,4360,4365,4365,4360,78
20250228,114900,759815240,4365,4360,4365,4360,93
20250228,114800,759409630,4360,4360,4360,4355,833
20250228,114700,755777755,4355,4360,4360,4355,694
20250228,114600,752751920,4360,4360,4365,4360,644
20250228,114500,749944075,4360,4360,4360,4360,233
20250228,114400,748928195,4360,4360,4360,4355,397
20250228,114300,747197280,4365,4360,4365,4360,503
20250228,114200,745004165,4365,4365,4365,4365,5
20250228,114100,744982340,4365,4365,4375,4365,38
20250228,114000,744816450,4360,4370,4375,4360,9487
20250228,113900,703450425,4370,4365,4375,4360,706
20250228,113800,700368500,4365,4365,4365,4365,5
20250228,113700,700346675,4365,4360,4365,4360,137
20250228,113600,699749330,4365,4375,4375,4365,6803
20250228,113500,670027720,4380,4375,4380,4370,104
20250228,113400,669572670,4380,4370,4380,4370,721
20250228,113300,666420960,4375,4375,4375,4370,5256
20250228,113200,643452215,4375,4375,4375,4375,94
20250228,113100,643040965,4370,4375,4375,4370,54
20250228,113000,642804725,4375,4375,4375,4375,5
20250228,112900,642782850,4370,4375,4375,4370,187
20250228,112800,641965555,4375,4375,4375,4375,12
20250228,112700,641913055,4375,4380,4380,4375,78
20250228,112600,641571790,4380,4370,4380,4370,55
20250228,112500,641331050,4365,4375,4375,4365,537
20250228,112400,638986620,4380,4380,4380,4375,29
20250228,112300,638859610,4380,4370,4380,4370,31
20250228,112200,638723885,4375,4370,4375,4370,8
20250228,112100,638688910,4375,4380,4380,4365,108
20250228,112000,638216450,4390,4390,4390,4380,6
20250228,111900,638190120,4390,4390,4390,4380,11
20250228,111800,638141850,4370,4375,4390,4365,174
20250228,111700,637380845,4375,4375,4375,4370,26
20250228,111600,637267165,4360,4375,4375,4360,3705
20250228,111500,621112415,4370,4370,4370,4365,9697
20250228,111400,578781990,4365,4375,4375,4365,4609
20250228,111300,558645525,4375,4380,4380,4375,43
20250228,111200,558457190,4380,4375,4380,4370,627
20250228,111100,555715305,4375,4375,4380,4375,29
20250228,111000,555588415,4380,4380,4380,4375,622
20250228,110900,552867065,4380,4385,4385,4375,459
20250228,110800,550856720,4380,4385,4385,4380,140
20250228,110700,550243480,4385,4385,4385,4380,9
20250228,110600,550204020,4385,4390,4390,4385,284
20250228,110500,548958145,4390,4380,4390,4380,2110
20250228,110400,539705970,4380,4380,4380,4375,20
20250228,110300,539618445,4380,4380,4380,4375,1497
20250228,110200,533063050,4375,4375,4380,4375,40
20250228,110100,532887940,4380,4385,4385,4380,495
20250228,110000,530719805,4385,4390,4390,4385,103
20250228,105900,530268120,4385,4390,4390,4385,45
20250228,105800,530070580,4390,4390,4390,4385,15
20250228,105700,530004755,4390,4390,4390,4390,4
20250228,105600,529987195,4380,4385,4390,4380,80
20250228,105500,529636395,4385,4390,4390,4385,122
20250228,105400,529101380,4390,4390,4390,4390,4
20250228,105300,529083820,4390,4385,4390,4385,7
20250228,105200,529053120,4385,4385,4385,4380,52
20250228,105100,528825340,4390,4390,4390,4375,512
20250228,105000,526583950,4390,4385,4390,4385,1165
20250228,104900,521475420,4385,4385,4385,4385,513
20250228,104800,519225915,4380,4385,4385,4375,556
20250228,104700,516791815,4380,4380,4385,4375,83
20250228,104600,516428345,4380,4375,4380,4375,1322
20250228,104500,510641140,4380,4380,4380,4380,52
20250228,104400,510413380,4375,4385,4385,4375,132
20250228,104300,509835205,4385,4385,4385,4380,143
20250228,104200,509208820,4385,4380,4385,4380,8
20250228,104100,509173755,4370,4380,4385,4370,617
20250228,104000,506476800,4385,4385,4385,4385,5
20250228,103900,506454875,4390,4390,4390,4370,640
20250228,103800,503652110,4390,4380,4390,4375,475
20250228,103700,501572760,4375,4390,4390,4375,503
20250228,103600,499371230,4390,4370,4390,4370,1475
20250228,103500,492925255,4370,4375,4375,4370,230
20250228,103400,491919715,4375,4380,4390,4365,2266
20250228,103300,482018985,4380,4380,4380,4375,707
20250228,103200,478925225,4380,4375,4380,4375,946
20250228,103100,474786460,4375,4385,4385,4375,4404
20250228,103000,455504255,4385,4385,4390,4380,6624
20250228,102900,426461060,4390,4390,4390,4390,2006
20250228,102800,417654720,4390,4390,4395,4385,294
20250228,102700,416363015,4390,4395,4400,4390,6819
20250228,102600,386420515,4395,4390,4395,4390,76
20250228,102500,386086510,4395,4395,4395,4395,8
20250228,102400,386051350,4395,4395,4395,4395,72
20250228,102300,385734910,4390,4395,4395,4390,1022
20250228,102200,381243225,4395,4395,4395,4390,79
20250228,102100,380896025,4395,4400,4400,4390,1120
20250228,102000,375979195,4395,4400,4400,4395,12565
20250228,101900,320735425,4400,4405,4405,4400,26
20250228,101800,320620905,4400,4405,4405,4400,506
20250228,101700,318394480,4405,4405,4405,4400,104
20250228,101600,317936860,4405,4400,4405,4400,595
20250228,101500,315318300,4405,4400,4405,4400,8
20250228,101400,315283065,4405,4405,4405,4405,1
20250228,101300,315278660,4405,4405,4405,4405,25
20250228,101200,315168535,4405,4405,4405,4400,59
20250228,101100,314908655,4400,4405,4405,4400,62
20250228,101000,314635555,4405,4405,4405,4405,102
20250228,100900,314186245,4405,4405,4405,4400,396
20250228,100800,312443820,4400,4405,4405,4400,556
20250228,100700,309995890,4405,4405,4405,4400,7
20250228,100600,309965060,4405,4405,4405,4405,9
20250228,100500,309925415,4400,4405,4405,4400,110
20250228,100400,309440880,4405,4400,4405,4400,615
20250228,100300,306734305,4400,4405,4405,4400,2577
20250228,100200,295395490,4405,4405,4405,4400,2621
20250228,100100,283863055,4405,4400,4405,4400,2211
20250228,100000,274134635,4400,4405,4405,4400,527
20250228,095900,271815785,4405,4400,4405,4400,135
20250228,095800,271221615,4405,4405,4405,4400,8
20250228,095700,271186385,4405,4405,4405,4405,4
20250228,095600,271168765,4405,4400,4405,4400,5
20250228,095500,271146745,4405,4400,4405,4400,87
20250228,095400,270763835,4400,4405,4405,4400,417
20250228,095300,268928950,4405,4405,4405,4405,122
20250228,095200,268391540,4405,4405,4405,4400,38
20250228,095100,268224155,4405,4405,4405,4400,143
20250228,095000,267594250,4400,4405,4405,4400,260
20250228,094900,266449710,4405,4405,4405,4405,18
20250228,094800,266370420,4405,4405,4405,4400,42
20250228,094700,266185420,4405,4405,4405,4405,36
20250228,094600,266026840,4405,4405,4405,4405,25
20250228,094500,265916715,4405,4400,4405,4400,13
20250228,094400,265859455,4405,4400,4405,4400,41
20250228,094300,265678865,4400,4405,4410,4400,898
20250228,094200,261723270,4410,4410,4410,4410,67
20250228,094100,261427800,4410,4405,4410,4405,275
20250228,094000,260216365,4410,4420,4420,4410,54
20250228,093900,259978045,4420,4415,4420,4405,1838
20250228,093800,251864520,4415,4405,4415,4405,1472
20250228,093700,245374825,4405,4405,4405,4400,17
20250228,093600,245299945,4405,4405,4410,4400,1427
20250228,093500,239015230,4410,4405,4410,4400,4803
20250228,093400,217879900,4405,4410,4410,4405,724
20250228,093300,214690555,4410,4405,4410,4405,169
20250228,093200,213945975,4405,4405,4405,4405,626
20250228,093100,211188445,4405,4405,4405,4405,420
20250228,093000,209338345,4410,4410,4410,4405,607
20250228,092900,206664230,4405,4405,4405,4400,351
20250228,092800,205118090,4405,4405,4405,4405,27
20250228,092700,204999155,4405,4405,4405,4405,95
20250228,092600,204580680,4405,4400,4410,4400,1224
20250228,092500,199194905,4405,4400,4405,4400,96
20250228,092400,198772480,4400,4405,4405,4400,4074
20250228,092300,180846560,4405,4415,4415,4405,239
20250228,092200,179792765,4405,4415,4415,4400,3365
20250228,092100,164962180,4410,4410,4410,4410,753
20250228,092000,161641450,4405,4400,4405,4400,2392
20250228,091900,151113370,4405,4400,4405,4400,229
20250228,091800,150105230,4405,4395,4405,4395,2322
20250228,091700,139884030,4395,4405,4405,4395,75
20250228,091600,139554180,4400,4390,4400,4385,1640
20250228,091500,132355405,4405,4400,4405,4395,1886
20250228,091400,124059960,4400,4390,4400,4390,577
20250228,091300,121524900,4395,4395,4395,4390,1348
20250228,091200,115604110,4400,4400,4400,4395,539
20250228,091100,113235170,4400,4395,4400,4395,537
20250228,091000,110875045,4400,4405,4405,4395,2584
20250228,090900,99512450,4405,4405,4410,4405,187
20250228,090800,98688425,4405,4405,4415,4400,973
20250228,090700,94403595,4400,4415,4420,4400,888
20250228,090600,90486335,4420,4420,4420,4415,113
20250228,090500,89987425,4415,4405,4415,4395,1843
20250228,090400,81855625,4400,4405,4410,4395,345
20250228,090300,80338060,4395,4385,4400,4385,2211
20250228,090200,70621130,4390,4395,4395,4390,2632
20250228,090100,59060655,4395,4395,4415,4390,5051
20250228,090000,36824810,4410,4400,4415,4390,8362