KissMeData/002310/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183700,2981901950,6930,6930,6930,6930,80559
20250228,183600,2981901950,6930,6930,6930,6930,0
20250228,183500,2981901950,6930,6930,6930,6930,0
20250228,183400,2981901950,6930,6930,6930,6930,0
20250228,183300,2981901950,6930,6930,6930,6930,0
20250228,183200,2981901950,6930,6930,6930,6930,0
20250228,183100,2981901950,6930,6930,6930,6930,0
20250228,183000,2981901950,6930,6930,6930,6930,0
20250228,182900,2981901950,6930,6930,6930,6930,0
20250228,182800,2981901950,6930,6930,6930,6930,0
20250228,182700,2981901950,6930,6930,6930,6930,0
20250228,182600,2981901950,6930,6930,6930,6930,0
20250228,182500,2981901950,6930,6930,6930,6930,0
20250228,182400,2981901950,6930,6930,6930,6930,0
20250228,182300,2981901950,6930,6930,6930,6930,0
20250228,182200,2981901950,6930,6930,6930,6930,0
20250228,182100,2981901950,6930,6930,6930,6930,0
20250228,182000,2981901950,6930,6930,6930,6930,0
20250228,181900,2981901950,6930,6930,6930,6930,0
20250228,181800,2981901950,6930,6930,6930,6930,0
20250228,181700,2981901950,6930,6930,6930,6930,0
20250228,181600,2981901950,6930,6930,6930,6930,0
20250228,181500,2981901950,6930,6930,6930,6930,0
20250228,181400,2981901950,6930,6930,6930,6930,0
20250228,181300,2981901950,6930,6930,6930,6930,0
20250228,181200,2981901950,6930,6930,6930,6930,0
20250228,181100,2981901950,6930,6930,6930,6930,0
20250228,181000,2981901950,6930,6930,6930,6930,0
20250228,180900,2981901950,6930,6930,6930,6930,0
20250228,180800,2981901950,6930,6930,6930,6930,0
20250228,180700,2981901950,6930,6930,6930,6930,80559
20250228,180600,2981901950,6930,6930,6930,6930,0
20250228,180500,2981901950,6930,6930,6930,6930,0
20250228,180400,2981901950,6930,6930,6930,6930,0
20250228,180300,2981901950,6930,6930,6930,6930,0
20250228,180200,2981901950,6930,6930,6930,6930,0
20250228,180100,2981901950,6930,6930,6930,6930,0
20250228,180000,2981901950,6930,6930,6930,6930,0
20250228,175900,2981901950,6930,6930,6930,6930,0
20250228,175800,2981901950,6930,6930,6930,6930,0
20250228,175700,2981901950,6930,6930,6930,6930,0
20250228,175600,2981901950,6930,6930,6930,6930,0
20250228,175500,2981901950,6930,6930,6930,6930,0
20250228,175400,2981901950,6930,6930,6930,6930,0
20250228,175300,2981901950,6930,6930,6930,6930,0
20250228,175200,2981901950,6930,6930,6930,6930,0
20250228,175100,2981901950,6930,6930,6930,6930,0
20250228,175000,2981901950,6930,6930,6930,6930,0
20250228,174900,2981901950,6930,6930,6930,6930,0
20250228,174800,2981901950,6930,6930,6930,6930,0
20250228,174700,2981901950,6930,6930,6930,6930,0
20250228,174600,2981901950,6930,6930,6930,6930,0
20250228,174500,2981901950,6930,6930,6930,6930,0
20250228,174400,2981901950,6930,6930,6930,6930,0
20250228,174300,2981901950,6930,6930,6930,6930,0
20250228,174200,2981901950,6930,6930,6930,6930,0
20250228,174100,2981901950,6930,6930,6930,6930,0
20250228,174000,2981901950,6930,6930,6930,6930,0
20250228,173900,2981901950,6930,6930,6930,6930,0
20250228,173800,2981901950,6930,6930,6930,6930,0
20250228,173700,2981901950,6930,6930,6930,6930,80559
20250228,173600,2981901950,6930,6930,6930,6930,0
20250228,173500,2981901950,6930,6930,6930,6930,0
20250228,173400,2981901950,6930,6930,6930,6930,0
20250228,173300,2981901950,6930,6930,6930,6930,0
20250228,173200,2981901950,6930,6930,6930,6930,0
20250228,173100,2981901950,6930,6930,6930,6930,0
20250228,173000,2981901950,6930,6930,6930,6930,0
20250228,172900,2981901950,6930,6930,6930,6930,0
20250228,172800,2981901950,6930,6930,6930,6930,0
20250228,172700,2981901950,6930,6930,6930,6930,0
20250228,172600,2981901950,6930,6930,6930,6930,0
20250228,172500,2981901950,6930,6930,6930,6930,0
20250228,172400,2981901950,6930,6930,6930,6930,0
20250228,172300,2981901950,6930,6930,6930,6930,0
20250228,172200,2981901950,6930,6930,6930,6930,0
20250228,172100,2981901950,6930,6930,6930,6930,0
20250228,172000,2981901950,6930,6930,6930,6930,0
20250228,171900,2981901950,6930,6930,6930,6930,0
20250228,171800,2981901950,6930,6930,6930,6930,0
20250228,171700,2981901950,6930,6930,6930,6930,0
20250228,171600,2981901950,6930,6930,6930,6930,0
20250228,171500,2981901950,6930,6930,6930,6930,0
20250228,171400,2981901950,6930,6930,6930,6930,0
20250228,171300,2981901950,6930,6930,6930,6930,0
20250228,171200,2981901950,6930,6930,6930,6930,0
20250228,171100,2981901950,6930,6930,6930,6930,0
20250228,171000,2981901950,6930,6930,6930,6930,0
20250228,170900,2981901950,6930,6930,6930,6930,0
20250228,170800,2981901950,6930,6930,6930,6930,0
20250228,170700,2981901950,6930,6930,6930,6930,80559
20250228,170600,2981901950,6930,6930,6930,6930,0
20250228,170500,2981901950,6930,6930,6930,6930,0
20250228,170400,2981901950,6930,6930,6930,6930,0
20250228,170300,2981901950,6930,6930,6930,6930,0
20250228,170200,2981901950,6930,6930,6930,6930,0
20250228,170100,2981901950,6930,6930,6930,6930,0
20250228,170000,2981901950,6930,6930,6930,6930,0
20250228,165900,2981901950,6930,6930,6930,6930,0
20250228,165800,2981901950,6930,6930,6930,6930,0
20250228,165700,2981901950,6930,6930,6930,6930,0
20250228,165600,2981901950,6930,6930,6930,6930,0
20250228,165500,2981901950,6930,6930,6930,6930,0
20250228,165400,2981901950,6930,6930,6930,6930,0
20250228,165300,2981901950,6930,6930,6930,6930,0
20250228,165200,2981901950,6930,6930,6930,6930,0
20250228,165100,2981901950,6930,6930,6930,6930,0
20250228,165000,2981901950,6930,6930,6930,6930,0
20250228,164900,2981901950,6930,6930,6930,6930,0
20250228,164800,2981901950,6930,6930,6930,6930,0
20250228,164700,2981901950,6930,6930,6930,6930,0
20250228,164600,2981901950,6930,6930,6930,6930,0
20250228,164500,2981901950,6930,6930,6930,6930,0
20250228,164400,2981901950,6930,6930,6930,6930,0
20250228,164300,2981901950,6930,6930,6930,6930,0
20250228,164200,2981901950,6930,6930,6930,6930,0
20250228,164100,2981901950,6930,6930,6930,6930,0
20250228,164000,2981901950,6930,6930,6930,6930,0
20250228,163900,2981901950,6930,6930,6930,6930,0
20250228,163800,2981901950,6930,6930,6930,6930,0
20250228,163700,2981901950,6930,6930,6930,6930,80559
20250228,163600,2981901950,6930,6930,6930,6930,0
20250228,163500,2981901950,6930,6930,6930,6930,0
20250228,163400,2981901950,6930,6930,6930,6930,0
20250228,163300,2981901950,6930,6930,6930,6930,0
20250228,163200,2981901950,6930,6930,6930,6930,0
20250228,163100,2981901950,6930,6930,6930,6930,0
20250228,163000,2981901950,6930,6930,6930,6930,0
20250228,162900,2981901950,6930,6930,6930,6930,0
20250228,162800,2981901950,6930,6930,6930,6930,0
20250228,162700,2981901950,6930,6930,6930,6930,0
20250228,162600,2981901950,6930,6930,6930,6930,0
20250228,162500,2981901950,6930,6930,6930,6930,0
20250228,162400,2981901950,6930,6930,6930,6930,0
20250228,162300,2981901950,6930,6930,6930,6930,0
20250228,162200,2981901950,6930,6930,6930,6930,0
20250228,162100,2981901950,6930,6930,6930,6930,0
20250228,162000,2981901950,6930,6930,6930,6930,0
20250228,161900,2981901950,6930,6930,6930,6930,0
20250228,161800,2981901950,6930,6930,6930,6930,0
20250228,161700,2981901950,6930,6930,6930,6930,0
20250228,161600,2981901950,6930,6930,6930,6930,0
20250228,161500,2981901950,6930,6930,6930,6930,0
20250228,161400,2981901950,6930,6930,6930,6930,0
20250228,161300,2981901950,6930,6930,6930,6930,0
20250228,161200,2981901950,6930,6930,6930,6930,0
20250228,161100,2981901950,6930,6930,6930,6930,0
20250228,161000,2981901950,6930,6930,6930,6930,0
20250228,160900,2981901950,6930,6930,6930,6930,0
20250228,160800,2981901950,6930,6930,6930,6930,0
20250228,160700,2981901950,6930,6930,6930,6930,80559
20250228,160600,2981901950,6930,6930,6930,6930,0
20250228,160500,2981901950,6930,6930,6930,6930,0
20250228,160400,2981901950,6930,6930,6930,6930,0
20250228,160300,2981901950,6930,6930,6930,6930,0
20250228,160200,2981901950,6930,6930,6930,6930,0
20250228,160100,2981901950,6930,6930,6930,6930,0
20250228,160000,2981901950,6930,6930,6930,6930,0
20250228,155900,2981901950,6930,6930,6930,6930,0
20250228,155800,2981901950,6930,6930,6930,6930,0
20250228,155700,2981901950,6930,6930,6930,6930,0
20250228,155600,2981901950,6930,6930,6930,6930,0
20250228,155500,2981901950,6930,6930,6930,6930,0
20250228,155400,2981901950,6930,6930,6930,6930,0
20250228,155300,2981901950,6930,6930,6930,6930,0
20250228,155200,2981901950,6930,6930,6930,6930,0
20250228,155100,2981901950,6930,6930,6930,6930,0
20250228,155000,2981901950,6930,6930,6930,6930,0
20250228,154900,2981901950,6930,6930,6930,6930,0
20250228,154800,2981901950,6930,6930,6930,6930,0
20250228,154700,2981901950,6930,6930,6930,6930,0
20250228,154600,2981901950,6930,6930,6930,6930,0
20250228,154500,2981901950,6930,6930,6930,6930,0
20250228,154400,2981901950,6930,6930,6930,6930,0
20250228,154300,2981901950,6930,6930,6930,6930,0
20250228,154200,2981901950,6930,6930,6930,6930,0
20250228,154100,2981901950,6930,6930,6930,6930,0
20250228,154000,2981901950,6930,6930,6930,6930,0
20250228,153900,2981901950,6930,6930,6930,6930,0
20250228,153800,2981901950,6930,6930,6930,6930,0
20250228,153700,2981901950,6930,6930,6930,6930,80559
20250228,153600,2981901950,6930,6930,6930,6930,0
20250228,153500,2981901950,6930,6930,6930,6930,0
20250228,153400,2981901950,6930,6930,6930,6930,0
20250228,153300,2981901950,6930,6930,6930,6930,0
20250228,153200,2981901950,6930,6930,6930,6930,0
20250228,153100,2981901950,6930,6930,6930,6930,0
20250228,153000,2981901950,6930,6930,6930,6930,80559
20250228,152900,2423628080,6940,6940,6940,6940,0
20250228,152800,2423628080,6940,6940,6940,6940,0
20250228,152700,2423628080,6940,6940,6940,6940,0
20250228,152600,2423628080,6940,6940,6940,6940,0
20250228,152500,2423628080,6940,6940,6940,6940,0
20250228,152400,2423628080,6940,6940,6940,6940,0
20250228,152300,2423628080,6940,6940,6940,6940,0
20250228,152200,2423628080,6940,6940,6940,6940,0
20250228,152100,2423628080,6940,6940,6940,6940,0
20250228,152000,2423628080,6940,6940,6940,6940,0
20250228,151900,2423628080,6940,6860,6950,6860,10520
20250228,151800,2350861040,6850,6850,6860,6840,377
20250228,151700,2348276640,6850,6860,6860,6840,1252
20250228,151600,2339700500,6860,6870,6870,6840,863
20250228,151500,2333789060,6850,6850,6860,6850,154
20250228,151400,2332733720,6840,6860,6870,6840,542
20250228,151300,2329020300,6860,6870,6870,6850,122
20250228,151200,2328183060,6850,6880,6880,6850,59
20250228,151100,2327778040,6880,6870,6880,6850,190
20250228,151000,2326473270,6860,6870,6880,6850,154
20250228,150900,2325416440,6870,6860,6870,6840,104
20250228,150800,2324704190,6870,6840,6870,6840,38
20250228,150700,2324444060,6850,6860,6870,6850,124
20250228,150600,2323593840,6840,6860,6870,6840,114
20250228,150500,2322812320,6860,6840,6870,6840,198
20250228,150400,2321456160,6830,6830,6860,6830,51
20250228,150300,2321107250,6830,6840,6880,6830,1012
20250228,150200,2314165300,6830,6820,6830,6820,194
20250228,150100,2312841010,6820,6820,6820,6820,388
20250228,150000,2310194850,6810,6810,6810,6800,105
20250228,145900,2309480360,6810,6830,6840,6790,20680
20250228,145800,2168682430,6830,6840,6850,6820,6665
20250228,145700,2123190180,6840,6830,6840,6830,75
20250228,145600,2122677480,6830,6840,6840,6830,2292
20250228,145500,2107011640,6840,6840,6850,6840,190
20250228,145400,2105711990,6840,6840,6840,6840,185
20250228,145300,2104446590,6840,6840,6840,6840,1354
20250228,145200,2095185230,6840,6830,6840,6830,2939
20250228,145100,2075084010,6830,6840,6840,6830,494
20250228,145000,2071705350,6850,6830,6850,6830,336
20250228,144900,2069406220,6840,6840,6840,6830,1129
20250228,144800,2061684990,6840,6830,6840,6830,72
20250228,144700,2061193220,6830,6830,6830,6830,143
20250228,144600,2060216530,6830,6830,6830,6830,126
20250228,144500,2059355950,6830,6840,6840,6830,303
20250228,144400,2057286440,6840,6840,6840,6840,1216
20250228,144300,2048969000,6840,6860,6860,6840,4074
20250228,144200,2021062360,6860,6840,6870,6840,1623
20250228,144100,2009945950,6840,6850,6850,6840,335
20250228,144000,2007652740,6850,6850,6850,6840,108
20250228,143900,2006913970,6850,6850,6850,6840,4838
20250228,143800,1973775600,6900,6840,6900,6840,3072
20250228,143700,1952643760,6840,6850,6850,6840,4419
20250228,143600,1922375160,6850,6840,6850,6840,658
20250228,143500,1917869120,6840,6830,6870,6830,4020
20250228,143400,1890339660,6830,6830,6830,6830,4546
20250228,143300,1859290480,6830,6830,6840,6830,256
20250228,143200,1857540980,6840,6850,6850,6840,1451
20250228,143100,1847608270,6850,6820,6890,6820,6205
20250228,143000,1805102770,6830,6830,6830,6820,258
20250228,142900,1803343060,6830,6810,6830,6810,822
20250228,142800,1797737020,6820,6820,6830,6820,1400
20250228,142700,1788188940,6830,6830,6830,6820,88
20250228,142600,1787588750,6830,6810,6830,6810,498
20250228,142500,1784193490,6820,6810,6830,6810,119
20250228,142400,1783382720,6810,6810,6820,6810,710
20250228,142300,1778541120,6810,6820,6820,6810,611
20250228,142200,1774377040,6810,6810,6820,6810,1006
20250228,142100,1767522730,6810,6800,6820,6800,1217
20250228,142000,1759242560,6800,6800,6820,6800,4810
20250228,141900,1726529520,6800,6800,6810,6790,2688
20250228,141800,1708251830,6800,6810,6810,6800,2672
20250228,141700,1690076230,6800,6810,6810,6800,7880
20250228,141600,1636491720,6810,6790,6820,6790,38968
20250228,141500,1371501690,6800,6790,6800,6790,8410
20250228,141400,1314314110,6790,6800,6800,6790,3007
20250228,141300,1293867270,6800,6800,6810,6790,46338
20250228,141200,978912990,6810,6810,6810,6800,677
20250228,141100,974304160,6810,6820,6840,6810,8828
20250228,141000,914174490,6820,6790,6820,6790,10659
20250228,140900,841795890,6790,6800,6800,6790,46
20250228,140800,841483390,6800,6800,6800,6800,3
20250228,140700,841462990,6790,6800,6810,6790,687
20250228,140600,836791450,6810,6810,6810,6810,5
20250228,140500,836757400,6800,6810,6810,6800,283
20250228,140400,834831500,6800,6800,6800,6790,852
20250228,140300,829038000,6800,6800,6800,6800,36
20250228,140200,828793200,6790,6800,6800,6790,196
20250228,140100,827461200,6800,6800,6800,6800,8
20250228,140000,827406800,6800,6830,6830,6800,7128
20250228,135900,778869540,6830,6820,6830,6820,203
20250228,135800,777484680,6830,6820,6830,6820,25
20250228,135700,777313970,6820,6830,6840,6820,105
20250228,135600,776597570,6830,6820,6840,6820,24
20250228,135500,776433480,6840,6840,6850,6820,2858
20250228,135400,756917280,6850,6830,6850,6830,93
20250228,135300,756280360,6830,6830,6840,6830,37
20250228,135200,756027330,6830,6830,6840,6830,1039
20250228,135100,748920620,6830,6840,6840,6830,236
20250228,135000,747307930,6840,6840,6840,6830,110
20250228,134900,746555590,6840,6830,6840,6830,251
20250228,134800,744838800,6840,6830,6840,6830,25
20250228,134700,744667860,6840,6830,6840,6830,32
20250228,134600,744449030,6830,6850,6850,6830,1488
20250228,134500,734271040,6850,6850,6850,6850,76
20250228,134400,733750440,6850,6850,6850,6850,52
20250228,134300,733394240,6850,6850,6850,6850,43
20250228,134200,733099690,6850,6860,6860,6850,2233
20250228,134100,717803550,6870,6860,6870,6850,196
20250228,134000,716459370,6850,6850,6860,6850,659
20250228,133900,711945010,6860,6860,6860,6850,76
20250228,133800,711424040,6850,6850,6860,6850,702
20250228,133700,706615080,6860,6860,6870,6850,2110
20250228,133600,692145870,6860,6850,6870,6850,966
20250228,133500,685528480,6850,6860,6860,6840,1218
20250228,133400,677183990,6860,6870,6870,6860,557
20250228,133300,673362780,6860,6880,6880,6860,1852
20250228,133200,660652880,6880,6880,6880,6870,861
20250228,133100,654737590,6880,6880,6880,6870,652
20250228,133000,650258030,6880,6880,6880,6880,18
20250228,132900,650134190,6880,6880,6880,6880,23
20250228,132800,649975950,6880,6880,6880,6880,323
20250228,132700,647753710,6880,6880,6880,6870,40
20250228,132600,647478540,6880,6900,6900,6880,1379
20250228,132500,637990820,6900,6900,6900,6880,2659
20250228,132400,619685710,6900,6900,6900,6900,37
20250228,132300,619430410,6900,6900,6900,6900,18
20250228,132200,619306210,6900,6900,6900,6900,21
20250228,132100,619161310,6900,6890,6900,6890,713
20250228,132000,614248650,6890,6900,6900,6890,371
20250228,131900,611692310,6900,6900,6900,6900,18
20250228,131800,611568110,6900,6900,6900,6900,42
20250228,131700,611278310,6900,6900,6900,6900,18
20250228,131600,611154110,6900,6900,6900,6890,32
20250228,131500,610933450,6900,6900,6900,6890,240
20250228,131400,609279580,6900,6900,6900,6900,17
20250228,131300,609162280,6900,6890,6900,6890,215
20250228,131200,607680750,6900,6900,6900,6900,17
20250228,131100,607563450,6900,6900,6900,6900,77
20250228,131000,607032150,6900,6900,6900,6900,17
20250228,130900,606914850,6900,6900,6900,6900,18
20250228,130800,606790650,6900,6900,6900,6900,27
20250228,130700,606604350,6900,6900,6900,6900,18
20250228,130600,606480150,6900,6900,6900,6900,17
20250228,130500,606362850,6900,6900,6900,6900,27
20250228,130400,606176550,6900,6900,6900,6900,19
20250228,130300,606045450,6900,6900,6900,6890,2597
20250228,130200,588126410,6900,6900,6900,6900,31
20250228,130100,587912510,6900,6900,6900,6900,81
20250228,130000,587353610,6900,6900,6900,6900,18
20250228,125900,587229410,6900,6900,6900,6900,18
20250228,125800,587105210,6900,6920,6920,6900,1392
20250228,125700,577500160,6910,6900,6920,6900,1055
20250228,125600,570218560,6900,6900,6900,6900,18
20250228,125500,570094360,6900,6900,6900,6900,143
20250228,125400,569107660,6900,6900,6900,6900,45
20250228,125300,568797160,6900,6900,6900,6900,130
20250228,125200,567900160,6900,6900,6900,6900,51
20250228,125100,567548260,6900,6900,6900,6900,227
20250228,125000,565981960,6890,6900,6900,6890,88
20250228,124900,565375560,6900,6900,6900,6900,91
20250228,124800,564747660,6900,6900,6900,6900,106
20250228,124700,564016260,6900,6900,6900,6900,25
20250228,124600,563843760,6900,6900,6900,6900,19
20250228,124500,563712660,6900,6900,6900,6900,25
20250228,124400,563540160,6900,6900,6900,6900,15
20250228,124300,563436660,6890,6890,6890,6890,228
20250228,124200,561865740,6900,6900,6900,6900,28
20250228,124100,561672540,6900,6900,6900,6900,18
20250228,124000,561548340,6900,6900,6900,6900,25
20250228,123900,561375840,6900,6900,6900,6900,18
20250228,123800,561251640,6900,6900,6900,6900,35
20250228,123700,561010140,6900,6900,6900,6900,1
20250228,123600,561003240,6890,6890,6890,6890,310
20250228,123500,558867340,6890,6900,6900,6890,1038
20250228,123400,551715040,6900,6900,6900,6900,38
20250228,123300,551452840,6890,6900,6900,6890,969
20250228,123200,544776040,6900,6900,6900,6900,126
20250228,123100,543906640,6900,6900,6900,6900,38
20250228,123000,543644440,6900,6900,6900,6900,31
20250228,122900,543430540,6900,6900,6910,6900,373
20250228,122800,540856710,6900,6900,6900,6900,32
20250228,122700,540635910,6900,6900,6900,6900,22
20250228,122600,540484110,6900,6900,6910,6900,1003
20250228,122500,533563400,6900,6900,6900,6900,1081
20250228,122400,526104500,6900,6900,6900,6900,18
20250228,122300,525980300,6900,6900,6900,6900,149
20250228,122200,524952200,6900,6900,6900,6900,26
20250228,122100,524772800,6900,6900,6900,6900,19
20250228,122000,524641700,6900,6900,6900,6900,31
20250228,121900,524427800,6900,6900,6900,6890,143
20250228,121800,523441130,6900,6900,6900,6900,27
20250228,121700,523254830,6900,6900,6900,6900,19
20250228,121600,523123730,6900,6900,6910,6900,1063
20250228,121500,515788500,6900,6900,6900,6900,19
20250228,121400,515657400,6890,6890,6890,6890,80
20250228,121300,515106200,6900,6900,6900,6900,37
20250228,121200,514850900,6900,6900,6900,6900,239
20250228,121100,513201800,6900,6900,6900,6900,28
20250228,121000,513008600,6900,6900,6900,6900,33
20250228,120900,512780900,6900,6900,6900,6890,1503
20250228,120800,502424200,6900,6900,6910,6900,220
20250228,120700,500906190,6900,6900,6900,6900,0
20250228,120600,500906190,6900,6910,6910,6900,527
20250228,120500,497269720,6910,6900,6910,6900,148
20250228,120400,496248500,6900,6910,6910,6900,135
20250228,120300,495316910,6910,6900,6910,6900,229
20250228,120200,493736710,6900,6900,6910,6900,193
20250228,120100,492404410,6910,6910,6910,6900,127
20250228,120000,491527700,6900,6910,6910,6900,111
20250228,115900,490761620,6900,6910,6910,6900,197
20250228,115800,489402150,6910,6920,6920,6910,199
20250228,115700,488026790,6910,6910,6910,6900,102
20250228,115600,487322900,6900,6910,6910,6900,188
20250228,115500,486025610,6910,6910,6910,6900,126
20250228,115400,485156100,6910,6920,6920,6910,160
20250228,115300,484050240,6910,6920,6920,6900,228
20250228,115200,482476870,6920,6930,6930,6900,321
20250228,115100,480259270,6930,6900,6930,6900,193
20250228,115000,478927150,6900,6910,6910,6900,217
20250228,114900,477429670,6910,6910,6920,6910,60
20250228,114800,477014590,6900,6900,6900,6900,584
20250228,114700,472984990,6900,6910,6910,6900,103
20250228,114600,472274140,6900,6910,6910,6900,196
20250228,114500,470921570,6910,6910,6910,6900,153
20250228,114400,469865670,6900,6910,6910,6900,180
20250228,114300,468623660,6910,6900,6910,6900,398
20250228,114200,465875270,6910,6910,6910,6910,25
20250228,114100,465702520,6900,6910,6910,6900,187
20250228,114000,464411280,6900,6930,6930,6900,114
20250228,113900,463624050,6940,6930,6940,6900,188
20250228,113800,462325510,6930,6900,6940,6900,448
20250228,113700,459230630,6900,6900,6900,6900,712
20250228,113600,454317830,6900,6900,6900,6900,20
20250228,113500,454179830,6900,6900,6900,6900,149
20250228,113400,453151730,6900,6900,6910,6900,786
20250228,113300,447727930,6900,6900,6900,6900,149
20250228,113200,446699830,6900,6900,6910,6900,779
20250228,113100,441324600,6900,6900,6900,6900,119
20250228,113000,440503500,6900,6900,6900,6900,32
20250228,112900,440282700,6900,6900,6900,6900,18
20250228,112800,440158500,6900,6900,6900,6900,22
20250228,112700,440006700,6900,6900,6900,6900,46
20250228,112600,439689300,6900,6900,6900,6900,21
20250228,112500,439544400,6900,6900,6900,6900,18
20250228,112400,439420200,6900,6900,6900,6890,27
20250228,112300,439233950,6890,6910,6910,6890,1999
20250228,112200,425446520,6910,6910,6910,6900,441
20250228,112100,422400150,6910,6910,6910,6900,199
20250228,112000,421026870,6910,6910,6910,6900,115
20250228,111900,420233160,6910,6900,6910,6900,252
20250228,111800,418494350,6900,6900,6900,6900,71
20250228,111700,418004450,6900,6900,6910,6900,728
20250228,111600,412976320,6900,6900,6910,6900,367
20250228,111500,410444010,6910,6920,6920,6900,113
20250228,111400,409664020,6900,6910,6910,6900,365
20250228,111300,407145430,6910,6910,6910,6900,49
20250228,111200,406806850,6910,6910,6910,6900,135
20250228,111100,405874870,6920,6920,6920,6910,126
20250228,111000,405003820,6920,6910,6930,6910,650
20250228,110900,400503350,6910,6920,6920,6900,625
20250228,110800,396182710,6920,6920,6920,6920,25
20250228,110700,396009710,6910,6920,6920,6900,932
20250228,110600,389570360,6900,6900,6920,6900,260
20250228,110500,387775950,6900,6910,6910,6900,166
20250228,110400,386629760,6910,6910,6910,6900,793
20250228,110300,381157870,6910,6910,6910,6910,17
20250228,110200,381040400,6910,6900,6910,6900,162
20250228,110100,379921860,6900,6900,6900,6900,1917
20250228,110000,366694560,6900,6900,6900,6900,62
20250228,105900,366266760,6900,6900,6900,6900,679
20250228,105800,361581660,6900,6900,6900,6900,52
20250228,105700,361222860,6900,6900,6900,6900,38
20250228,105600,360960660,6900,6900,6900,6900,112
20250228,105500,360187860,6900,6890,6900,6890,997
20250228,105400,353309570,6890,6900,6900,6890,98
20250228,105300,352634170,6900,6900,6900,6900,25
20250228,105200,352461670,6900,6900,6900,6900,19
20250228,105100,352330570,6900,6900,6900,6900,27
20250228,105000,352144270,6900,6900,6900,6900,32
20250228,104900,351923470,6900,6900,6900,6900,34
20250228,104800,351688870,6890,6900,6900,6890,225
20250228,104700,350138610,6890,6890,6890,6890,1
20250228,104600,350131720,6890,6900,6900,6890,27
20250228,104500,349945460,6900,6910,6910,6890,4325
20250228,104400,320128750,6910,6910,6910,6910,19
20250228,104300,319997460,6910,6910,6910,6900,1823
20250228,104200,307401430,6920,6930,6930,6920,27
20250228,104100,307214580,6920,6930,6930,6920,91
20250228,104000,306584840,6920,6920,6920,6910,1673
20250228,103900,295007690,6930,6940,6940,6920,1902
20250228,103800,281842580,6940,6940,6940,6940,138
20250228,103700,280884860,6930,6930,6930,6930,2937
20250228,103600,260531450,6930,6930,6930,6930,23
20250228,103500,260372060,6930,6930,6930,6920,37
20250228,103400,260115750,6930,6930,6930,6930,32
20250228,103300,259893990,6930,6930,6930,6930,24
20250228,103200,259727670,6930,6930,6930,6930,65
20250228,103100,259277220,6920,6930,6930,6920,72
20250228,103000,258778800,6930,6930,6930,6930,25
20250228,102900,258605550,6930,6930,6930,6930,30
20250228,102800,258397650,6930,6930,6930,6930,35
20250228,102700,258155100,6930,6930,6930,6930,85
20250228,102600,257566050,6930,6930,6930,6930,39
20250228,102500,257295780,6930,6930,6930,6920,123
20250228,102400,256444190,6930,6930,6930,6920,17
20250228,102300,256326390,6930,6930,6930,6930,281
20250228,102200,254379060,6930,6930,6930,6930,107
20250228,102100,253637550,6930,6930,6930,6930,180
20250228,102000,252390150,6930,6930,6930,6930,4926
20250228,101900,218252970,6930,6930,6930,6930,38
20250228,101800,217989630,6930,6930,6930,6930,29
20250228,101700,217788660,6930,6930,6930,6930,106
20250228,101600,217054080,6930,6920,6930,6920,206
20250228,101500,215626620,6920,6930,6930,6920,39
20250228,101400,215356400,6930,6930,6930,6930,63
20250228,101300,214919810,6930,6930,6930,6930,17
20250228,101200,214802000,6930,6930,6930,6930,18
20250228,101100,214677260,6920,6930,6930,6920,48
20250228,101000,214344630,6930,6930,6930,6930,170
20250228,100900,213166530,6920,6930,6930,6920,144
20250228,100800,212169810,6930,6930,6930,6930,29
20250228,100700,211968840,6930,6930,6930,6930,63
20250228,100600,211532250,6930,6930,6930,6930,46
20250228,100500,211213470,6930,6930,6930,6930,39
20250228,100400,210943200,6930,6930,6930,6930,26
20250228,100300,210763020,6930,6930,6930,6930,19
20250228,100200,210631350,6930,6940,6940,6930,127
20250228,100100,209751050,6940,6940,6940,6930,44
20250228,100000,209445940,6940,6940,6940,6940,17
20250228,095900,209327960,6940,6940,6940,6940,32
20250228,095800,209105880,6940,6940,6940,6940,23
20250228,095700,208946260,6940,6940,6940,6940,26
20250228,095600,208765820,6940,6940,6940,6930,277
20250228,095500,206846030,6940,6940,6940,6940,22
20250228,095400,206693350,6930,6940,6940,6930,287
20250228,095300,204703490,6940,6940,6940,6940,19
20250228,095200,204571630,6930,6930,6930,6930,529
20250228,095100,200905660,6930,6950,6950,6930,317
20250228,095000,198707090,6950,6950,6950,6950,18
20250228,094900,198581990,6940,6950,6950,6930,123
20250228,094800,197728750,6950,6950,6950,6940,1043
20250228,094700,190489950,6950,6960,6960,6940,142
20250228,094600,189502580,6960,6940,6960,6940,700
20250228,094500,184640620,6930,6950,6950,6890,12145
20250228,094400,100650290,6960,6970,6970,6950,2012
20250228,094300,86659620,6970,6990,6990,6970,232
20250228,094200,85041090,6990,6990,6990,6990,9
20250228,094100,84978180,6980,6980,7000,6980,311
20250228,094000,82804140,6990,6970,6990,6970,250
20250228,093900,81058580,6970,6980,6980,6970,125
20250228,093800,80187060,6980,6980,6980,6980,73
20250228,093700,79677520,6990,6990,6990,6990,27
20250228,093600,79488790,6990,6980,7000,6980,348
20250228,093500,77058840,6990,6990,6990,6990,49
20250228,093400,76716330,6990,6990,6990,6980,114
20250228,093300,75920370,6990,6980,6990,6980,53
20250228,093200,75550210,6980,6980,6980,6970,278
20250228,093100,73611070,6970,6970,6970,6960,185
20250228,093000,72322490,6970,6970,6970,6970,25
20250228,092900,72148240,6970,6970,6970,6970,144
20250228,092800,71144560,6970,6980,6980,6970,42
20250228,092700,70851610,6980,6980,6980,6980,9
20250228,092600,70788790,6970,6990,6990,6970,956
20250228,092500,64125090,6990,6980,6990,6980,125
20250228,092400,63252240,6990,6990,6990,6990,26
20250228,092300,63070500,6980,6990,6990,6970,128
20250228,092200,62177940,6980,6990,6990,6980,511
20250228,092100,58611020,6990,6980,6990,6970,141
20250228,092000,57628040,6970,6970,6970,6970,100
20250228,091900,56931040,6970,6980,6980,6970,48
20250228,091800,56596470,6970,6970,6970,6970,174
20250228,091700,55383690,6970,6970,6970,6960,166
20250228,091600,54227970,6960,6960,6960,6960,156
20250228,091500,53142210,6960,6970,6970,6950,214
20250228,091400,51653580,6970,6960,6970,6960,319
20250228,091300,49433330,6970,6980,6980,6970,84
20250228,091200,48847600,6980,6970,6980,6970,234
20250228,091100,47216170,6970,6970,6970,6960,572
20250228,091000,43229390,6970,6980,6980,6950,2801
20250228,090900,23731450,6980,6990,6990,6980,181
20250228,090800,22467390,6990,7000,7000,6990,402
20250228,090700,19656900,7000,7000,7000,7000,46
20250228,090600,19334900,6990,7000,7000,6990,141
20250228,090500,18349200,6990,6990,6990,6990,0
20250228,090400,18349200,6990,7000,7010,6990,438
20250228,090300,15280910,7000,7000,7000,7000,819
20250228,090200,9547910,7000,7050,7060,7000,284
20250228,090100,7557330,7060,7030,7060,7000,308
20250228,090000,5395800,7030,7060,7060,7030,752