KissMeData/002410/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183700,5019073810,2965,2965,2965,2965,11030
20250228,183600,5019073810,2965,2965,2965,2965,0
20250228,183500,5019073810,2965,2965,2965,2965,0
20250228,183400,5019073810,2965,2965,2965,2965,0
20250228,183300,5019073810,2965,2965,2965,2965,0
20250228,183200,5019073810,2965,2965,2965,2965,0
20250228,183100,5019073810,2965,2965,2965,2965,0
20250228,183000,5019073810,2965,2965,2965,2965,0
20250228,182900,5019073810,2965,2965,2965,2965,0
20250228,182800,5019073810,2965,2965,2965,2965,0
20250228,182700,5019073810,2965,2965,2965,2965,0
20250228,182600,5019073810,2965,2965,2965,2965,0
20250228,182500,5019073810,2965,2965,2965,2965,0
20250228,182400,5019073810,2965,2965,2965,2965,0
20250228,182300,5019073810,2965,2965,2965,2965,0
20250228,182200,5019073810,2965,2965,2965,2965,0
20250228,182100,5019073810,2965,2965,2965,2965,0
20250228,182000,5019073810,2965,2965,2965,2965,0
20250228,181900,5019073810,2965,2965,2965,2965,0
20250228,181800,5019073810,2965,2965,2965,2965,0
20250228,181700,5019073810,2965,2965,2965,2965,0
20250228,181600,5019073810,2965,2965,2965,2965,0
20250228,181500,5019073810,2965,2965,2965,2965,0
20250228,181400,5019073810,2965,2965,2965,2965,0
20250228,181300,5019073810,2965,2965,2965,2965,0
20250228,181200,5019073810,2965,2965,2965,2965,0
20250228,181100,5019073810,2965,2965,2965,2965,0
20250228,181000,5019073810,2965,2965,2965,2965,0
20250228,180900,5019073810,2965,2965,2965,2965,0
20250228,180800,5019073810,2965,2965,2965,2965,0
20250228,180700,5019073810,2965,2965,2965,2965,11030
20250228,180600,5019073810,2965,2965,2965,2965,0
20250228,180500,5019073810,2965,2965,2965,2965,0
20250228,180400,5019073810,2965,2965,2965,2965,0
20250228,180300,5019073810,2965,2965,2965,2965,0
20250228,180200,5019073810,2965,2965,2965,2965,0
20250228,180100,5019073810,2965,2965,2965,2965,0
20250228,180000,5019073810,2965,2965,2965,2965,0
20250228,175900,5019073810,2965,2965,2965,2965,0
20250228,175800,5019073810,2965,2965,2965,2965,0
20250228,175700,5019073810,2965,2965,2965,2965,0
20250228,175600,5019073810,2965,2965,2965,2965,0
20250228,175500,5019073810,2965,2965,2965,2965,0
20250228,175400,5019073810,2965,2965,2965,2965,0
20250228,175300,5019073810,2965,2965,2965,2965,0
20250228,175200,5019073810,2965,2965,2965,2965,0
20250228,175100,5019073810,2965,2965,2965,2965,0
20250228,175000,5019073810,2965,2965,2965,2965,0
20250228,174900,5019073810,2965,2965,2965,2965,0
20250228,174800,5019073810,2965,2965,2965,2965,0
20250228,174700,5019073810,2965,2965,2965,2965,0
20250228,174600,5019073810,2965,2965,2965,2965,0
20250228,174500,5019073810,2965,2965,2965,2965,0
20250228,174400,5019073810,2965,2965,2965,2965,0
20250228,174300,5019073810,2965,2965,2965,2965,0
20250228,174200,5019073810,2965,2965,2965,2965,0
20250228,174100,5019073810,2965,2965,2965,2965,0
20250228,174000,5019073810,2965,2965,2965,2965,0
20250228,173900,5019073810,2965,2965,2965,2965,0
20250228,173800,5019073810,2965,2965,2965,2965,0
20250228,173700,5019073810,2965,2965,2965,2965,11030
20250228,173600,5019073810,2965,2965,2965,2965,0
20250228,173500,5019073810,2965,2965,2965,2965,0
20250228,173400,5019073810,2965,2965,2965,2965,0
20250228,173300,5019073810,2965,2965,2965,2965,0
20250228,173200,5019073810,2965,2965,2965,2965,0
20250228,173100,5019073810,2965,2965,2965,2965,0
20250228,173000,5019073810,2965,2965,2965,2965,0
20250228,172900,5019073810,2965,2965,2965,2965,0
20250228,172800,5019073810,2965,2965,2965,2965,0
20250228,172700,5019073810,2965,2965,2965,2965,0
20250228,172600,5019073810,2965,2965,2965,2965,0
20250228,172500,5019073810,2965,2965,2965,2965,0
20250228,172400,5019073810,2965,2965,2965,2965,0
20250228,172300,5019073810,2965,2965,2965,2965,0
20250228,172200,5019073810,2965,2965,2965,2965,0
20250228,172100,5019073810,2965,2965,2965,2965,0
20250228,172000,5019073810,2965,2965,2965,2965,0
20250228,171900,5019073810,2965,2965,2965,2965,0
20250228,171800,5019073810,2965,2965,2965,2965,0
20250228,171700,5019073810,2965,2965,2965,2965,0
20250228,171600,5019073810,2965,2965,2965,2965,0
20250228,171500,5019073810,2965,2965,2965,2965,0
20250228,171400,5019073810,2965,2965,2965,2965,0
20250228,171300,5019073810,2965,2965,2965,2965,0
20250228,171200,5019073810,2965,2965,2965,2965,0
20250228,171100,5019073810,2965,2965,2965,2965,0
20250228,171000,5019073810,2965,2965,2965,2965,0
20250228,170900,5019073810,2965,2965,2965,2965,0
20250228,170800,5019073810,2965,2965,2965,2965,0
20250228,170700,5019073810,2965,2965,2965,2965,11030
20250228,170600,5019073810,2965,2965,2965,2965,0
20250228,170500,5019073810,2965,2965,2965,2965,0
20250228,170400,5019073810,2965,2965,2965,2965,0
20250228,170300,5019073810,2965,2965,2965,2965,0
20250228,170200,5019073810,2965,2965,2965,2965,0
20250228,170100,5019073810,2965,2965,2965,2965,0
20250228,170000,5019073810,2965,2965,2965,2965,0
20250228,165900,5019073810,2965,2965,2965,2965,0
20250228,165800,5019073810,2965,2965,2965,2965,0
20250228,165700,5019073810,2965,2965,2965,2965,0
20250228,165600,5019073810,2965,2965,2965,2965,0
20250228,165500,5019073810,2965,2965,2965,2965,0
20250228,165400,5019073810,2965,2965,2965,2965,0
20250228,165300,5019073810,2965,2965,2965,2965,0
20250228,165200,5019073810,2965,2965,2965,2965,0
20250228,165100,5019073810,2965,2965,2965,2965,0
20250228,165000,5019073810,2965,2965,2965,2965,0
20250228,164900,5019073810,2965,2965,2965,2965,0
20250228,164800,5019073810,2965,2965,2965,2965,0
20250228,164700,5019073810,2965,2965,2965,2965,0
20250228,164600,5019073810,2965,2965,2965,2965,0
20250228,164500,5019073810,2965,2965,2965,2965,0
20250228,164400,5019073810,2965,2965,2965,2965,0
20250228,164300,5019073810,2965,2965,2965,2965,0
20250228,164200,5019073810,2965,2965,2965,2965,0
20250228,164100,5019073810,2965,2965,2965,2965,0
20250228,164000,5019073810,2965,2965,2965,2965,0
20250228,163900,5019073810,2965,2965,2965,2965,0
20250228,163800,5019073810,2965,2965,2965,2965,0
20250228,163700,5019073810,2965,2965,2965,2965,11030
20250228,163600,5019073810,2965,2965,2965,2965,0
20250228,163500,5019073810,2965,2965,2965,2965,0
20250228,163400,5019073810,2965,2965,2965,2965,0
20250228,163300,5019073810,2965,2965,2965,2965,0
20250228,163200,5019073810,2965,2965,2965,2965,0
20250228,163100,5019073810,2965,2965,2965,2965,0
20250228,163000,5019073810,2965,2965,2965,2965,0
20250228,162900,5019073810,2965,2965,2965,2965,0
20250228,162800,5019073810,2965,2965,2965,2965,0
20250228,162700,5019073810,2965,2965,2965,2965,0
20250228,162600,5019073810,2965,2965,2965,2965,0
20250228,162500,5019073810,2965,2965,2965,2965,0
20250228,162400,5019073810,2965,2965,2965,2965,0
20250228,162300,5019073810,2965,2965,2965,2965,0
20250228,162200,5019073810,2965,2965,2965,2965,0
20250228,162100,5019073810,2965,2965,2965,2965,0
20250228,162000,5019073810,2965,2965,2965,2965,0
20250228,161900,5019073810,2965,2965,2965,2965,0
20250228,161800,5019073810,2965,2965,2965,2965,0
20250228,161700,5019073810,2965,2965,2965,2965,0
20250228,161600,5019073810,2965,2965,2965,2965,0
20250228,161500,5019073810,2965,2965,2965,2965,0
20250228,161400,5019073810,2965,2965,2965,2965,0
20250228,161300,5019073810,2965,2965,2965,2965,0
20250228,161200,5019073810,2965,2965,2965,2965,0
20250228,161100,5019073810,2965,2965,2965,2965,0
20250228,161000,5019073810,2965,2965,2965,2965,0
20250228,160900,5019073810,2965,2965,2965,2965,0
20250228,160800,5019073810,2965,2965,2965,2965,0
20250228,160700,5019073810,2965,2965,2965,2965,11030
20250228,160600,5019073810,2965,2965,2965,2965,0
20250228,160500,5019073810,2965,2965,2965,2965,0
20250228,160400,5019073810,2965,2965,2965,2965,0
20250228,160300,5019073810,2965,2965,2965,2965,0
20250228,160200,5019073810,2965,2965,2965,2965,0
20250228,160100,5019073810,2965,2965,2965,2965,0
20250228,160000,5019073810,2965,2965,2965,2965,0
20250228,155900,5019073810,2965,2965,2965,2965,0
20250228,155800,5019073810,2965,2965,2965,2965,0
20250228,155700,5019073810,2965,2965,2965,2965,0
20250228,155600,5019073810,2965,2965,2965,2965,0
20250228,155500,5019073810,2965,2965,2965,2965,0
20250228,155400,5019073810,2965,2965,2965,2965,0
20250228,155300,5019073810,2965,2965,2965,2965,0
20250228,155200,5019073810,2965,2965,2965,2965,0
20250228,155100,5019073810,2965,2965,2965,2965,0
20250228,155000,5019073810,2965,2965,2965,2965,0
20250228,154900,5019073810,2965,2965,2965,2965,0
20250228,154800,5019073810,2965,2965,2965,2965,0
20250228,154700,5019073810,2965,2965,2965,2965,0
20250228,154600,5019073810,2965,2965,2965,2965,0
20250228,154500,5019073810,2965,2965,2965,2965,0
20250228,154400,5019073810,2965,2965,2965,2965,0
20250228,154300,5019073810,2965,2965,2965,2965,0
20250228,154200,5019073810,2965,2965,2965,2965,0
20250228,154100,5019073810,2965,2965,2965,2965,0
20250228,154000,5019073810,2965,2965,2965,2965,0
20250228,153900,5019073810,2965,2965,2965,2965,0
20250228,153800,5019073810,2965,2965,2965,2965,0
20250228,153700,5019073810,2965,2965,2965,2965,11030
20250228,153600,5019073810,2965,2965,2965,2965,0
20250228,153500,5019073810,2965,2965,2965,2965,0
20250228,153400,5019073810,2965,2965,2965,2965,0
20250228,153300,5019073810,2965,2965,2965,2965,0
20250228,153200,5019073810,2965,2965,2965,2965,0
20250228,153100,5019073810,2965,2965,2965,2965,0
20250228,153000,5019073810,2965,2965,2965,2965,11030
20250228,152900,4986369860,2965,2965,2965,2965,0
20250228,152800,4986369860,2965,2965,2965,2965,0
20250228,152700,4986369860,2965,2965,2965,2965,0
20250228,152600,4986369860,2965,2965,2965,2965,0
20250228,152500,4986369860,2965,2965,2965,2965,0
20250228,152400,4986369860,2965,2965,2965,2965,0
20250228,152300,4986369860,2965,2965,2965,2965,0
20250228,152200,4986369860,2965,2965,2965,2965,0
20250228,152100,4986369860,2965,2965,2965,2965,0
20250228,152000,4986369860,2965,2965,2965,2965,0
20250228,151900,4986369860,2965,2945,2965,2945,4779
20250228,151800,4972247960,2950,2945,2950,2935,5317
20250228,151700,4956608270,2945,2945,2945,2940,3990
20250228,151600,4944875925,2945,2945,2945,2940,5956
20250228,151500,4927358240,2945,2955,2955,2945,9445
20250228,151400,4899495070,2950,2950,2955,2950,2682
20250228,151300,4891582640,2950,2955,2955,2950,2506
20250228,151200,4884188440,2955,2960,2960,2950,5329
20250228,151100,4868444100,2960,2965,2965,2960,756
20250228,151000,4866206060,2960,2965,2965,2955,2935
20250228,150900,4857523955,2965,2960,2965,2960,1084
20250228,150800,4854314465,2960,2965,2965,2960,757
20250228,150700,4852070565,2960,2965,2965,2955,1260
20250228,150600,4848339330,2960,2965,2965,2955,5942
20250228,150500,4830756690,2965,2975,2975,2965,3521
20250228,150400,4820310615,2975,2980,2980,2970,2193
20250228,150300,4813791525,2980,2985,2985,2975,2203
20250228,150200,4807227095,2985,2985,2995,2985,4200
20250228,150100,4794687765,2985,2995,2995,2985,2159
20250228,150000,4788241215,2995,2995,2995,2990,2318
20250228,145900,4781310045,2995,3000,3000,2995,357
20250228,145800,4780239795,2995,2990,2995,2990,4658
20250228,145700,4766289930,2990,2990,2995,2990,5
20250228,145600,4766274975,2990,3000,3000,2990,2607
20250228,145500,4758458675,3000,3005,3010,3000,2088
20250228,145400,4752182295,3005,2995,3005,2995,2184
20250228,145300,4745630980,2995,2995,2995,2995,162
20250228,145200,4745145790,2995,3000,3000,2995,1348
20250228,145100,4741107665,3000,3000,3000,2995,1087
20250228,145000,4737847665,3000,3000,3000,2995,5070
20250228,144900,4722638485,3000,3000,3000,2995,518
20250228,144800,4721085485,3000,2995,3000,2995,1294
20250228,144700,4717209945,2995,2995,2995,2995,1228
20250228,144600,4713532085,2995,2985,2995,2985,5318
20250228,144500,4697613325,2985,2990,2990,2985,852
20250228,144400,4695066405,2995,2985,2995,2985,1976
20250228,144300,4689159435,2985,2985,2985,2985,1586
20250228,144200,4684425225,2985,2985,2985,2985,115
20250228,144100,4684081950,2985,2995,2995,2985,2250
20250228,144000,4677354765,2995,3005,3005,2990,3655
20250228,143900,4666401245,3005,2995,3005,2995,2755
20250228,143800,4658127550,3000,2995,3000,2990,4821
20250228,143700,4643675095,3000,2995,3000,2990,271
20250228,143600,4642863615,2990,2995,2995,2990,315
20250228,143500,4641921220,2995,2985,2995,2985,63
20250228,143400,4641732765,2995,2995,3000,2995,3018
20250228,143300,4632692605,2990,2985,2990,2985,4887
20250228,143200,4618083185,2985,2985,2990,2985,413
20250228,143100,4616849995,2985,2975,2985,2975,4334
20250228,143000,4603925080,2975,2980,2980,2970,168
20250228,142900,4603425615,2980,2980,2980,2980,0
20250228,142800,4603425615,2980,2975,2980,2975,823
20250228,142700,4600977175,2970,2970,2970,2970,2007
20250228,142600,4595016385,2970,2975,2980,2970,2685
20250228,142500,4587028770,2970,2970,2970,2970,1600
20250228,142400,4582276770,2970,2960,2970,2960,2554
20250228,142300,4574702845,2965,2955,2965,2955,651
20250228,142200,4572776390,2960,2955,2960,2955,732
20250228,142100,4570613225,2960,2960,2960,2960,6
20250228,142000,4570595465,2965,2955,2965,2955,2103
20250228,141900,4564371110,2955,2955,2955,2955,2129
20250228,141800,4558079915,2955,2955,2960,2955,1518
20250228,141700,4553594175,2955,2960,2960,2955,502
20250228,141600,4552109110,2960,2960,2960,2960,50
20250228,141500,4551961110,2955,2955,2955,2955,0
20250228,141400,4551961110,2955,2955,2955,2955,63
20250228,141300,4551774945,2955,2955,2955,2955,2564
20250228,141200,4544198325,2955,2950,2955,2950,2000
20250228,141100,4538297275,2950,2955,2955,2950,95
20250228,141000,4538016650,2955,2960,2960,2955,10455
20250228,140900,4507097270,2960,2960,2960,2960,530
20250228,140800,4505528470,2960,2960,2965,2960,23
20250228,140700,4505460380,2960,2960,2960,2960,402
20250228,140600,4504270460,2960,2965,2965,2960,325
20250228,140500,4503307960,2965,2965,2965,2965,28
20250228,140400,4503224940,2965,2965,2965,2965,382
20250228,140300,4502092310,2970,2965,2970,2965,40
20250228,140200,4501973705,2965,2960,2965,2960,12
20250228,140100,4501938130,2960,2965,2965,2960,1384
20250228,140000,4497837310,2965,2965,2965,2965,1030
20250228,135900,4494783360,2965,2965,2965,2965,388
20250228,135800,4493632940,2965,2965,2965,2965,100
20250228,135700,4493336440,2960,2965,2965,2960,1409
20250228,135600,4489165795,2965,2960,2965,2960,1527
20250228,135500,4484641175,2975,2970,2975,2965,201
20250228,135400,4484044110,2970,2970,2970,2970,150
20250228,135300,4483598610,2970,2965,2970,2960,1600
20250228,135200,4478847775,2965,2970,2970,2965,3727
20250228,135100,4467796955,2970,2965,2970,2965,166
20250228,135000,4467304220,2970,2970,2970,2970,2641
20250228,134900,4459460450,2980,2975,2980,2975,4975
20250228,134800,4444641995,2980,2970,2980,2970,3741
20250228,134700,4433524240,2970,2975,2975,2970,4811
20250228,134600,4419229185,2975,2970,2975,2970,843
20250228,134500,4416723785,2975,2975,2975,2965,1619
20250228,134400,4411908390,2970,2965,2970,2965,4740
20250228,134300,4397845460,2960,2960,2960,2960,850
20250228,134200,4395329460,2960,2955,2960,2955,2699
20250228,134100,4387345415,2960,2960,2960,2955,46
20250228,134000,4387209290,2960,2960,2960,2960,25
20250228,133900,4387135290,2955,2955,2955,2955,0
20250228,133800,4387135290,2955,2955,2955,2955,1005
20250228,133700,4384165515,2955,2955,2955,2955,302
20250228,133600,4383273105,2950,2950,2950,2950,300
20250228,133500,4382388105,2950,2950,2950,2950,1082
20250228,133400,4379196205,2950,2955,2955,2950,1780
20250228,133300,4373937865,2955,2955,2955,2955,2756
20250228,133200,4365793885,2955,2950,2955,2945,5111
20250228,133100,4350716960,2945,2950,2950,2945,2004
20250228,133000,4344814875,2950,2940,2950,2940,3784
20250228,132900,4333677295,2940,2935,2940,2935,1783
20250228,132800,4328439460,2935,2935,2935,2935,548
20250228,132700,4326831080,2940,2935,2940,2935,216
20250228,132600,4326196685,2940,2940,2940,2940,30
20250228,132500,4326108485,2940,2925,2940,2925,2832
20250228,132400,4317816570,2925,2925,2925,2925,500
20250228,132300,4316354070,2930,2925,2930,2925,1308
20250228,132200,4312526630,2925,2925,2925,2925,518
20250228,132100,4311011480,2930,2930,2930,2930,2177
20250228,132000,4304632870,2930,2930,2930,2930,146
20250228,131900,4304205090,2930,2930,2930,2930,698
20250228,131800,4302159950,2930,2915,2930,2915,62
20250228,131700,4301978330,2920,2915,2920,2915,6579
20250228,131600,4282772650,2915,2920,2920,2915,4145
20250228,131500,4270689855,2920,2920,2920,2920,1924
20250228,131400,4265071775,2920,2935,2935,2920,22009
20250228,131300,4200757600,2930,2930,2930,2930,1121
20250228,131200,4197473070,2930,2935,2935,2930,91
20250228,131100,4197206375,2935,2935,2935,2935,57
20250228,131000,4197039080,2935,2935,2935,2930,1223
20250228,130900,4193454210,2935,2935,2935,2935,201
20250228,130800,4192864275,2935,2935,2935,2930,1169
20250228,130700,4189436030,2935,2930,2935,2930,2566
20250228,130600,4181915895,2930,2930,2935,2930,1645
20250228,130500,4177088685,2925,2930,2930,2925,58
20250228,130400,4176918765,2930,2930,2930,2930,375
20250228,130300,4175820015,2930,2930,2935,2930,595
20250228,130200,4174076535,2930,2930,2930,2930,2689
20250228,130100,4166197765,2930,2940,2940,2930,1457
20250228,130000,4161921620,2940,2940,2940,2935,419
20250228,125900,4160690510,2935,2935,2935,2935,1
20250228,125800,4160687575,2935,2935,2935,2935,106
20250228,125700,4160376465,2935,2935,2935,2935,1475
20250228,125600,4156047340,2935,2935,2935,2930,3545
20250228,125500,4145648735,2935,2935,2935,2935,9
20250228,125400,4145622320,2935,2935,2935,2935,524
20250228,125300,4144084380,2940,2940,2940,2940,389
20250228,125200,4142940720,2940,2930,2940,2930,3574
20250228,125100,4132454975,2930,2925,2930,2925,890
20250228,125000,4129851710,2925,2920,2925,2920,4421
20250228,124900,4116939335,2925,2925,2925,2925,3718
20250228,124800,4106064185,2925,2925,2930,2925,267
20250228,124700,4105283205,2930,2930,2930,2930,1423
20250228,124600,4101113815,2930,2935,2935,2930,650
20250228,124500,4099206265,2930,2930,2930,2930,353
20250228,124400,4098171975,2930,2940,2940,2930,399
20250228,124300,4097002890,2935,2945,2945,2935,4619
20250228,124200,4083430430,2950,2935,2950,2935,55
20250228,124100,4083268990,2935,2945,2945,2935,1827
20250228,124000,4077901750,2945,2935,2945,2935,1296
20250228,123900,4074091360,2935,2935,2935,2935,98
20250228,123800,4073803730,2935,2930,2940,2930,2259
20250228,123700,4067180465,2930,2920,2930,2920,2504
20250228,123600,4059867735,2920,2920,2920,2920,2423
20250228,123500,4052792575,2930,2920,2930,2920,5648
20250228,123400,4036300395,2920,2925,2925,2920,2884
20250228,123300,4027878965,2920,2930,2930,2920,5048
20250228,123200,4013118440,2930,2930,2930,2925,323
20250228,123100,4012173055,2925,2925,2925,2920,2398
20250228,123000,4005169795,2925,2925,2925,2920,2307
20250228,122900,3998425540,2920,2925,2925,2920,3847
20250228,122800,3987184365,2925,2930,2930,2925,3658
20250228,122700,3976482165,2925,2930,2930,2925,2073
20250228,122600,3970409975,2930,2930,2930,2925,5856
20250228,122500,3953273380,2930,2955,2955,2920,22867
20250228,122400,3886157935,2945,2945,2950,2945,1129
20250228,122300,3882832425,2945,2955,2955,2945,3395
20250228,122200,3872828825,2950,2950,2955,2950,2247
20250228,122100,3866200165,2950,2950,2950,2950,4022
20250228,122000,3854335265,2950,2960,2960,2950,24766
20250228,121900,3781258420,2965,2975,2975,2965,145
20250228,121800,3780828175,2975,2970,2975,2970,300
20250228,121700,3779936955,2970,2965,2970,2965,2231
20250228,121600,3773314795,2965,2955,2970,2955,2043
20250228,121500,3767269270,2955,2955,2955,2955,787
20250228,121400,3764943685,2955,2960,2960,2955,5219
20250228,121300,3749520755,2960,2960,2960,2955,6978
20250228,121200,3728900295,2955,2960,2960,2955,505
20250228,121100,3727407140,2960,2955,2960,2955,130
20250228,121000,3727022940,2960,2960,2960,2955,682
20250228,120900,3725005175,2960,2960,2965,2960,3711
20250228,120800,3714020610,2965,2965,2965,2960,317
20250228,120700,3713080710,2965,2965,2965,2965,117
20250228,120600,3712733805,2965,2965,2965,2965,353
20250228,120500,3711687160,2965,2960,2965,2960,1827
20250228,120400,3706278060,2960,2965,2965,2960,396
20250228,120300,3705103945,2965,2960,2965,2960,3730
20250228,120200,3694063095,2965,2965,2965,2965,416
20250228,120100,3692829655,2965,2960,2965,2960,1515
20250228,120000,3688344250,2965,2965,2965,2960,1402
20250228,115900,3684187835,2965,2960,2965,2960,120
20250228,115800,3683832595,2960,2960,2960,2960,909
20250228,115700,3681141955,2960,2960,2960,2960,1200
20250228,115600,3677589955,2960,2960,2960,2960,300
20250228,115500,3676701955,2960,2960,2965,2960,1058
20250228,115400,3673570185,2965,2965,2965,2960,1704
20250228,115300,3668521080,2965,2965,2965,2965,803
20250228,115200,3666140185,2965,2970,2970,2965,42
20250228,115100,3666015640,2970,2970,2970,2970,20
20250228,115000,3665956240,2970,2970,2970,2970,1555
20250228,114900,3661337890,2970,2970,2970,2970,25
20250228,114800,3661263640,2970,2970,2970,2970,20
20250228,114700,3661204240,2970,2965,2970,2965,1969
20250228,114600,3655364720,2960,2960,2960,2960,1087
20250228,114500,3652147200,2960,2960,2970,2960,3049
20250228,114400,3643121960,2960,2965,2965,2960,1927
20250228,114300,3637417010,2965,2965,2965,2965,1136
20250228,114200,3634048770,2960,2965,2965,2960,2678
20250228,114100,3626121835,2965,2965,2965,2965,157
20250228,114000,3625656330,2965,2970,2970,2965,116
20250228,113900,3625311835,2970,2970,2970,2970,125
20250228,113800,3624940585,2960,2960,2960,2960,1665
20250228,113700,3620012185,2960,2965,2970,2960,4245
20250228,113600,3607442000,2965,2965,2965,2965,801
20250228,113500,3605067035,2965,2970,2970,2965,1558
20250228,113400,3600443620,2970,2970,2970,2970,299
20250228,113300,3599555590,2970,2970,2970,2970,62
20250228,113200,3599371450,2970,2975,2975,2970,279
20250228,113100,3598542120,2970,2975,2975,2970,1018
20250228,113000,3595518610,2975,2975,2975,2975,100
20250228,112900,3595221110,2970,2970,2975,2970,1321
20250228,112800,3591296160,2975,2970,2975,2970,263
20250228,112700,3590514550,2970,2960,2970,2960,342
20250228,112600,3589500820,2960,2970,2970,2960,2709
20250228,112500,3581462520,2970,2970,2975,2970,607
20250228,112400,3579659725,2970,2970,2970,2970,1085
20250228,112300,3576437275,2975,2960,2975,2960,9244
20250228,112200,3549069910,2960,2970,2970,2960,6917
20250228,112100,3528558745,2970,2975,2975,2970,3384
20250228,112000,3518508015,2975,2975,2975,2975,219
20250228,111900,3517856490,2975,2975,2975,2970,231
20250228,111800,3517169765,2975,2975,2980,2970,4997
20250228,111700,3502304335,2975,2980,2985,2975,1661
20250228,111600,3497359010,2975,2980,2980,2975,755
20250228,111500,3495110395,2980,2980,2980,2980,1
20250228,111400,3495107415,2980,2980,2980,2980,1106
20250228,111300,3491811535,2980,2980,2980,2980,1519
20250228,111200,3487284915,2980,2985,2985,2980,744
20250228,111100,3485067195,2985,2980,2985,2975,330
20250228,111000,3484084020,2980,2985,2985,2980,1144
20250228,110900,3480674655,2985,2980,2985,2980,251
20250228,110800,3479926655,2985,2985,2985,2985,11
20250228,110700,3479893820,2985,2980,2985,2980,1367
20250228,110600,3475819325,2980,2985,2985,2975,375
20250228,110500,3474701465,2975,2980,2985,2975,1608
20250228,110400,3469908090,2985,2985,2985,2980,4494
20250228,110300,3456515920,2985,2985,2985,2985,3783
20250228,110200,3445223665,2985,2985,2990,2985,1685
20250228,110100,3440190140,2985,2985,2990,2985,374
20250228,110000,3439073405,2985,2990,2990,2985,816
20250228,105900,3436634300,2990,2990,2990,2990,766
20250228,105800,3434343960,2985,2990,2990,2985,628
20250228,105700,3432468490,2985,2985,2990,2985,870
20250228,105600,3429867460,2990,2990,2990,2985,46
20250228,105500,3429729925,2990,2990,2990,2990,2673
20250228,105400,3421737655,2990,2990,2990,2990,2150
20250228,105300,3415309155,2990,2990,2990,2990,348
20250228,105200,3414268635,2990,2985,2990,2985,2138
20250228,105100,3407885970,2985,2985,2985,2985,3
20250228,105000,3407877015,2985,2985,2985,2985,2009
20250228,104900,3401880150,2985,2990,2990,2985,583
20250228,104800,3400139455,2985,2990,2990,2985,370
20250228,104700,3399034325,2990,2990,2990,2985,1125
20250228,104600,3395672645,2985,2995,2995,2985,316
20250228,104500,3394728385,2985,2995,2995,2985,1170
20250228,104400,3391233830,3000,3000,3000,3000,307
20250228,104300,3390312830,3000,3000,3000,3000,750
20250228,104200,3388062830,3000,2990,3000,2990,1972
20250228,104100,3382151020,2995,3000,3000,2990,2743
20250228,104000,3373936725,3000,2990,3000,2985,718
20250228,103900,3371789180,2990,2985,2990,2985,161
20250228,103800,3371308390,2985,2990,2990,2985,77
20250228,103700,3371078290,2980,2985,2985,2980,6877
20250228,103600,3350551020,2980,2970,2980,2970,3348
20250228,103500,3340581910,2970,2970,2975,2970,571
20250228,103400,3338884365,2970,2970,2970,2970,785
20250228,103300,3336552915,2970,2965,2970,2960,6042
20250228,103200,3318660885,2960,2965,2965,2960,844
20250228,103100,3316158440,2965,2970,2975,2965,2946
20250228,103000,3307422540,2970,2975,2975,2970,7119
20250228,102900,3286270880,2975,2980,2980,2970,4959
20250228,102800,3271517555,2985,2985,2985,2985,65
20250228,102700,3271323530,2975,2980,2985,2975,5980
20250228,102600,3253531375,2985,2985,2985,2975,1156
20250228,102500,3250087345,2980,2985,2985,2970,4252
20250228,102400,3237431275,2980,2980,2985,2980,1162
20250228,102300,3233968450,2980,2975,2980,2970,2291
20250228,102200,3227158495,2970,2970,2975,2960,7516
20250228,102100,3204856865,2970,2960,2970,2960,4457
20250228,102000,3191653060,2960,2960,2960,2955,3884
20250228,101900,3180173570,2960,2965,2965,2960,10513
20250228,101800,3149029180,2965,2985,2985,2965,28301
20250228,101700,3064755200,2985,2985,2990,2980,1626
20250228,101600,3059900405,2985,2985,2985,2980,10086
20250228,101500,3029795090,2985,2990,2990,2985,3137
20250228,101400,3020421995,2990,2995,2995,2985,8245
20250228,101300,2995801545,3000,3005,3005,2980,37106
20250228,101200,2884620305,3005,3005,3005,3005,1752
20250228,101100,2879355545,3005,3010,3015,3005,4836
20250228,101000,2864817365,3015,3015,3015,3015,6289
20250228,100900,2845856030,3010,3000,3010,3000,4943
20250228,100800,2830997240,3000,3000,3010,3000,4033
20250228,100700,2818895905,3000,3000,3000,3000,4816
20250228,100600,2804447905,3005,2995,3005,2995,1025
20250228,100500,2801372655,2995,2995,3010,2995,6534
20250228,100400,2781770045,2995,3010,3010,2995,59308
20250228,100300,2603892285,3010,3010,3015,3005,3464
20250228,100200,2593465465,3005,3010,3010,3005,2882
20250228,100100,2584795010,3005,3010,3010,3005,701
20250228,100000,2582685525,3005,3005,3010,3005,1817
20250228,095900,2577218935,3005,3010,3010,3005,2462
20250228,095800,2569808895,3005,3010,3020,3005,4326
20250228,095700,2556786530,3010,3015,3015,3010,1206
20250228,095600,2553154850,3020,3010,3020,3010,2028
20250228,095500,2547042480,3010,3010,3015,3010,465
20250228,095400,2545642825,3015,3005,3015,3005,606
20250228,095300,2543819935,3005,3015,3015,3005,2993
20250228,095200,2534814160,3015,3005,3020,3000,12566
20250228,095100,2497023145,3005,3005,3010,3000,17928
20250228,095000,2443153150,3010,3010,3010,3000,6965
20250228,094900,2422232595,3010,3010,3010,3005,5476
20250228,094800,2405750835,3005,3005,3010,3005,730
20250228,094700,2403553945,3005,3005,3010,3005,1383
20250228,094600,2399395400,3005,3005,3005,3000,9870
20250228,094500,2369736300,3005,3010,3010,3005,8030
20250228,094400,2345589990,3010,3015,3020,3010,2611
20250228,094300,2337725455,3015,3010,3015,3010,3634
20250228,094200,2326781325,3010,3015,3020,3010,1478
20250228,094100,2322327055,3015,3020,3020,3010,14002
20250228,094000,2280149495,3020,3020,3020,3020,1279
20250228,093900,2276286915,3020,3020,3025,3015,3753
20250228,093800,2264948505,3020,3020,3030,3015,18086
20250228,093700,2210328740,3020,3030,3030,3005,31424
20250228,093600,2115582815,3030,3030,3030,3025,2674
20250228,093500,2107484150,3030,3040,3040,3030,1923
20250228,093400,2101653600,3030,3035,3035,3030,3764
20250228,093300,2090237095,3035,3035,3040,3030,9630
20250228,093200,2061015000,3035,3035,3040,3035,2534
20250228,093100,2053323295,3040,3045,3045,3040,2952
20250228,093000,2044349035,3040,3055,3055,3035,19012
20250228,092900,1986449995,3055,3055,3060,3055,5187
20250228,092800,1970596645,3060,3065,3075,3060,6900
20250228,092700,1949448885,3075,3055,3075,3050,9326
20250228,092600,1920942510,3055,3095,3095,3055,39900
20250228,092500,1797929640,3100,3105,3105,3095,11655
20250228,092400,1761774085,3105,3115,3115,3105,5192
20250228,092300,1745634225,3100,3105,3115,3100,4178
20250228,092200,1732652615,3115,3115,3115,3105,5309
20250228,092100,1716141295,3115,3125,3125,3100,2926
20250228,092000,1707026815,3120,3100,3120,3095,10016
20250228,091900,1675872780,3095,3095,3105,3090,11447
20250228,091800,1640426775,3095,3100,3105,3095,13688
20250228,091700,1598002070,3100,3100,3100,3095,4525
20250228,091600,1583981670,3100,3125,3125,3100,10020
20250228,091500,1552759000,3125,3100,3125,3090,27093
20250228,091400,1468623510,3100,3085,3105,3080,9588
20250228,091300,1438955455,3105,3105,3115,3080,15646
20250228,091200,1390496810,3090,3110,3115,3090,25486
20250228,091100,1311421275,3110,3150,3155,3105,45169
20250228,091000,1169989000,3145,3115,3150,3110,29114
20250228,090900,1078627145,3110,3075,3115,3075,16491
20250228,090800,1027499505,3075,3100,3115,3075,25237
20250228,090700,949485310,3100,3035,3100,3030,31525
20250228,090600,852870855,3035,3045,3045,3020,11883
20250228,090500,816841260,3045,3005,3050,2995,66744
20250228,090400,615873985,3005,3035,3035,3000,47051
20250228,090300,473890010,3035,3025,3040,3020,16448
20250228,090200,424109765,3025,3025,3040,3020,20857
20250228,090100,360962635,3025,3040,3050,3025,25364
20250228,090000,283880645,3035,3000,3035,2995,92413