KissMeData/008260/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185100,386654690,3380,3380,3380,3380,1526
20250228,185000,386654690,3380,3380,3380,3380,0
20250228,184900,386654690,3380,3380,3380,3380,0
20250228,184800,386654690,3380,3380,3380,3380,0
20250228,184700,386654690,3380,3380,3380,3380,0
20250228,184600,386654690,3380,3380,3380,3380,0
20250228,184500,386654690,3380,3380,3380,3380,0
20250228,184400,386654690,3380,3380,3380,3380,0
20250228,184300,386654690,3380,3380,3380,3380,0
20250228,184200,386654690,3380,3380,3380,3380,0
20250228,184100,386654690,3380,3380,3380,3380,0
20250228,184000,386654690,3380,3380,3380,3380,0
20250228,183900,386654690,3380,3380,3380,3380,0
20250228,183800,386654690,3380,3380,3380,3380,0
20250228,183700,386654690,3380,3380,3380,3380,0
20250228,183600,386654690,3380,3380,3380,3380,0
20250228,183500,386654690,3380,3380,3380,3380,0
20250228,183400,386654690,3380,3380,3380,3380,0
20250228,183300,386654690,3380,3380,3380,3380,0
20250228,183200,386654690,3380,3380,3380,3380,0
20250228,183100,386654690,3380,3380,3380,3380,0
20250228,183000,386654690,3380,3380,3380,3380,0
20250228,182900,386654690,3380,3380,3380,3380,0
20250228,182800,386654690,3380,3380,3380,3380,0
20250228,182700,386654690,3380,3380,3380,3380,0
20250228,182600,386654690,3380,3380,3380,3380,0
20250228,182500,386654690,3380,3380,3380,3380,0
20250228,182400,386654690,3380,3380,3380,3380,0
20250228,182300,386654690,3380,3380,3380,3380,0
20250228,182200,386654690,3380,3380,3380,3380,0
20250228,182100,386654690,3380,3380,3380,3380,1526
20250228,182000,386654690,3380,3380,3380,3380,0
20250228,181900,386654690,3380,3380,3380,3380,0
20250228,181800,386654690,3380,3380,3380,3380,0
20250228,181700,386654690,3380,3380,3380,3380,0
20250228,181600,386654690,3380,3380,3380,3380,0
20250228,181500,386654690,3380,3380,3380,3380,0
20250228,181400,386654690,3380,3380,3380,3380,0
20250228,181300,386654690,3380,3380,3380,3380,0
20250228,181200,386654690,3380,3380,3380,3380,0
20250228,181100,386654690,3380,3380,3380,3380,0
20250228,181000,386654690,3380,3380,3380,3380,0
20250228,180900,386654690,3380,3380,3380,3380,0
20250228,180800,386654690,3380,3380,3380,3380,0
20250228,180700,386654690,3380,3380,3380,3380,0
20250228,180600,386654690,3380,3380,3380,3380,0
20250228,180500,386654690,3380,3380,3380,3380,0
20250228,180400,386654690,3380,3380,3380,3380,0
20250228,180300,386654690,3380,3380,3380,3380,0
20250228,180200,386654690,3380,3380,3380,3380,0
20250228,180100,386654690,3380,3380,3380,3380,0
20250228,180000,386654690,3380,3380,3380,3380,0
20250228,175900,386654690,3380,3380,3380,3380,0
20250228,175800,386654690,3380,3380,3380,3380,0
20250228,175700,386654690,3380,3380,3380,3380,0
20250228,175600,386654690,3380,3380,3380,3380,0
20250228,175500,386654690,3380,3380,3380,3380,0
20250228,175400,386654690,3380,3380,3380,3380,0
20250228,175300,386654690,3380,3380,3380,3380,0
20250228,175200,386654690,3380,3380,3380,3380,0
20250228,175100,386654690,3380,3380,3380,3380,1526
20250228,175000,386654690,3380,3380,3380,3380,0
20250228,174900,386654690,3380,3380,3380,3380,0
20250228,174800,386654690,3380,3380,3380,3380,0
20250228,174700,386654690,3380,3380,3380,3380,0
20250228,174600,386654690,3380,3380,3380,3380,0
20250228,174500,386654690,3380,3380,3380,3380,0
20250228,174400,386654690,3380,3380,3380,3380,0
20250228,174300,386654690,3380,3380,3380,3380,0
20250228,174200,386654690,3380,3380,3380,3380,0
20250228,174100,386654690,3380,3380,3380,3380,0
20250228,174000,386654690,3380,3380,3380,3380,0
20250228,173900,386654690,3380,3380,3380,3380,0
20250228,173800,386654690,3380,3380,3380,3380,0
20250228,173700,386654690,3380,3380,3380,3380,0
20250228,173600,386654690,3380,3380,3380,3380,0
20250228,173500,386654690,3380,3380,3380,3380,0
20250228,173400,386654690,3380,3380,3380,3380,0
20250228,173300,386654690,3380,3380,3380,3380,0
20250228,173200,386654690,3380,3380,3380,3380,0
20250228,173100,386654690,3380,3380,3380,3380,0
20250228,173000,386654690,3380,3380,3380,3380,0
20250228,172900,386654690,3380,3380,3380,3380,0
20250228,172800,386654690,3380,3380,3380,3380,0
20250228,172700,386654690,3380,3380,3380,3380,0
20250228,172600,386654690,3380,3380,3380,3380,0
20250228,172500,386654690,3380,3380,3380,3380,0
20250228,172400,386654690,3380,3380,3380,3380,0
20250228,172300,386654690,3380,3380,3380,3380,0
20250228,172200,386654690,3380,3380,3380,3380,0
20250228,172100,386654690,3380,3380,3380,3380,1526
20250228,172000,386654690,3380,3380,3380,3380,0
20250228,171900,386654690,3380,3380,3380,3380,0
20250228,171800,386654690,3380,3380,3380,3380,0
20250228,171700,386654690,3380,3380,3380,3380,0
20250228,171600,386654690,3380,3380,3380,3380,0
20250228,171500,386654690,3380,3380,3380,3380,0
20250228,171400,386654690,3380,3380,3380,3380,0
20250228,171300,386654690,3380,3380,3380,3380,0
20250228,171200,386654690,3380,3380,3380,3380,0
20250228,171100,386654690,3380,3380,3380,3380,0
20250228,171000,386654690,3380,3380,3380,3380,0
20250228,170900,386654690,3380,3380,3380,3380,0
20250228,170800,386654690,3380,3380,3380,3380,0
20250228,170700,386654690,3380,3380,3380,3380,0
20250228,170600,386654690,3380,3380,3380,3380,0
20250228,170500,386654690,3380,3380,3380,3380,0
20250228,170400,386654690,3380,3380,3380,3380,0
20250228,170300,386654690,3380,3380,3380,3380,0
20250228,170200,386654690,3380,3380,3380,3380,0
20250228,170100,386654690,3380,3380,3380,3380,0
20250228,170000,386654690,3380,3380,3380,3380,0
20250228,165900,386654690,3380,3380,3380,3380,0
20250228,165800,386654690,3380,3380,3380,3380,0
20250228,165700,386654690,3380,3380,3380,3380,0
20250228,165600,386654690,3380,3380,3380,3380,0
20250228,165500,386654690,3380,3380,3380,3380,0
20250228,165400,386654690,3380,3380,3380,3380,0
20250228,165300,386654690,3380,3380,3380,3380,0
20250228,165200,386654690,3380,3380,3380,3380,0
20250228,165100,386654690,3380,3380,3380,3380,1526
20250228,165000,386654690,3380,3380,3380,3380,0
20250228,164900,386654690,3380,3380,3380,3380,0
20250228,164800,386654690,3380,3380,3380,3380,0
20250228,164700,386654690,3380,3380,3380,3380,0
20250228,164600,386654690,3380,3380,3380,3380,0
20250228,164500,386654690,3380,3380,3380,3380,0
20250228,164400,386654690,3380,3380,3380,3380,0
20250228,164300,386654690,3380,3380,3380,3380,0
20250228,164200,386654690,3380,3380,3380,3380,0
20250228,164100,386654690,3380,3380,3380,3380,0
20250228,164000,386654690,3380,3380,3380,3380,0
20250228,163900,386654690,3380,3380,3380,3380,0
20250228,163800,386654690,3380,3380,3380,3380,0
20250228,163700,386654690,3380,3380,3380,3380,0
20250228,163600,386654690,3380,3380,3380,3380,0
20250228,163500,386654690,3380,3380,3380,3380,0
20250228,163400,386654690,3380,3380,3380,3380,0
20250228,163300,386654690,3380,3380,3380,3380,0
20250228,163200,386654690,3380,3380,3380,3380,0
20250228,163100,386654690,3380,3380,3380,3380,0
20250228,163000,386654690,3380,3380,3380,3380,0
20250228,162900,386654690,3380,3380,3380,3380,0
20250228,162800,386654690,3380,3380,3380,3380,0
20250228,162700,386654690,3380,3380,3380,3380,0
20250228,162600,386654690,3380,3380,3380,3380,0
20250228,162500,386654690,3380,3380,3380,3380,0
20250228,162400,386654690,3380,3380,3380,3380,0
20250228,162300,386654690,3380,3380,3380,3380,0
20250228,162200,386654690,3380,3380,3380,3380,0
20250228,162100,386654690,3380,3380,3380,3380,1526
20250228,162000,386654690,3380,3380,3380,3380,0
20250228,161900,386654690,3380,3380,3380,3380,0
20250228,161800,386654690,3380,3380,3380,3380,0
20250228,161700,386654690,3380,3380,3380,3380,0
20250228,161600,386654690,3380,3380,3380,3380,0
20250228,161500,386654690,3380,3380,3380,3380,0
20250228,161400,386654690,3380,3380,3380,3380,0
20250228,161300,386654690,3380,3380,3380,3380,0
20250228,161200,386654690,3380,3380,3380,3380,0
20250228,161100,386654690,3380,3380,3380,3380,0
20250228,161000,386654690,3380,3380,3380,3380,0
20250228,160900,386654690,3380,3380,3380,3380,0
20250228,160800,386654690,3380,3380,3380,3380,0
20250228,160700,386654690,3380,3380,3380,3380,0
20250228,160600,386654690,3380,3380,3380,3380,0
20250228,160500,386654690,3380,3380,3380,3380,0
20250228,160400,386654690,3380,3380,3380,3380,0
20250228,160300,386654690,3380,3380,3380,3380,0
20250228,160200,386654690,3380,3380,3380,3380,0
20250228,160100,386654690,3380,3380,3380,3380,0
20250228,160000,386654690,3380,3380,3380,3380,0
20250228,155900,386654690,3380,3380,3380,3380,0
20250228,155800,386654690,3380,3380,3380,3380,0
20250228,155700,386654690,3380,3380,3380,3380,0
20250228,155600,386654690,3380,3380,3380,3380,0
20250228,155500,386654690,3380,3380,3380,3380,0
20250228,155400,386654690,3380,3380,3380,3380,0
20250228,155300,386654690,3380,3380,3380,3380,0
20250228,155200,386654690,3380,3380,3380,3380,0
20250228,155100,386654690,3380,3380,3380,3380,1526
20250228,155000,386654690,3380,3380,3380,3380,0
20250228,154900,386654690,3380,3380,3380,3380,0
20250228,154800,386654690,3380,3380,3380,3380,0
20250228,154700,386654690,3380,3380,3380,3380,0
20250228,154600,386654690,3380,3380,3380,3380,0
20250228,154500,386654690,3380,3380,3380,3380,0
20250228,154400,386654690,3380,3380,3380,3380,0
20250228,154300,386654690,3380,3380,3380,3380,0
20250228,154200,386654690,3380,3380,3380,3380,0
20250228,154100,386654690,3380,3380,3380,3380,0
20250228,154000,386654690,3380,3380,3380,3380,0
20250228,153900,386654690,3380,3380,3380,3380,0
20250228,153800,386654690,3380,3380,3380,3380,0
20250228,153700,386654690,3380,3380,3380,3380,0
20250228,153600,386654690,3380,3380,3380,3380,0
20250228,153500,386654690,3380,3380,3380,3380,0
20250228,153400,386654690,3380,3380,3380,3380,0
20250228,153300,386654690,3380,3380,3380,3380,0
20250228,153200,386654690,3380,3380,3380,3380,0
20250228,153100,386654690,3380,3380,3380,3380,0
20250228,153000,386654690,3380,3380,3380,3380,1526
20250228,152900,381496810,3385,3385,3385,3385,0
20250228,152800,381496810,3385,3385,3385,3385,0
20250228,152700,381496810,3385,3385,3385,3385,0
20250228,152600,381496810,3385,3385,3385,3385,0
20250228,152500,381496810,3385,3385,3385,3385,0
20250228,152400,381496810,3385,3385,3385,3385,0
20250228,152300,381496810,3385,3385,3385,3385,0
20250228,152200,381496810,3385,3385,3385,3385,0
20250228,152100,381496810,3385,3385,3385,3385,0
20250228,152000,381496810,3385,3385,3385,3385,0
20250228,151900,381496810,3385,3370,3385,3370,560
20250228,151800,379606825,3370,3375,3375,3370,635
20250228,151700,377463725,3375,3375,3375,3375,3470
20250228,151600,365752475,3385,3385,3385,3385,2
20250228,151500,365745705,3375,3380,3385,3375,2186
20250228,151400,358362265,3380,3380,3380,3380,18
20250228,151300,358301425,3380,3380,3380,3380,100
20250228,151200,357963425,3380,3380,3380,3380,19
20250228,151100,357899205,3380,3380,3380,3380,0
20250228,151000,357899205,3380,3380,3380,3380,0
20250228,150900,357899205,3380,3380,3380,3380,0
20250228,150800,357899205,3380,3380,3380,3380,2
20250228,150700,357892445,3375,3375,3375,3375,300
20250228,150600,356879945,3375,3375,3375,3375,0
20250228,150500,356879945,3375,3375,3375,3375,0
20250228,150400,356879945,3375,3385,3385,3375,21
20250228,150300,356809050,3370,3370,3370,3370,0
20250228,150200,356809050,3370,3375,3375,3370,5000
20250228,150100,339956850,3375,3375,3375,3375,5000
20250228,150000,323081850,3385,3385,3385,3385,0
20250228,145900,323081850,3385,3375,3385,3375,2
20250228,145800,323075090,3375,3375,3375,3375,250
20250228,145700,322231340,3385,3380,3385,3375,38
20250228,145600,322102915,3380,3380,3380,3380,0
20250228,145500,322102915,3380,3380,3380,3380,0
20250228,145400,322102915,3380,3380,3380,3380,612
20250228,145300,320034355,3380,3380,3380,3380,7
20250228,145200,320010695,3380,3380,3380,3380,0
20250228,145100,320010695,3380,3380,3380,3380,201
20250228,145000,319331315,3380,3380,3380,3380,114
20250228,144900,318945995,3385,3385,3385,3385,0
20250228,144800,318945995,3385,3385,3385,3385,0
20250228,144700,318945995,3385,3385,3385,3385,0
20250228,144600,318945995,3385,3385,3385,3385,0
20250228,144500,318945995,3385,3385,3385,3385,0
20250228,144400,318945995,3385,3385,3385,3385,0
20250228,144300,318945995,3385,3385,3385,3385,0
20250228,144200,318945995,3385,3385,3385,3385,0
20250228,144100,318945995,3385,3385,3385,3385,1
20250228,144000,318942610,3380,3380,3380,3380,0
20250228,143900,318942610,3380,3380,3380,3380,0
20250228,143800,318942610,3380,3380,3380,3380,0
20250228,143700,318942610,3380,3380,3380,3380,0
20250228,143600,318942610,3380,3380,3380,3380,50
20250228,143500,318773610,3390,3390,3390,3390,0
20250228,143400,318773610,3390,3390,3390,3390,0
20250228,143300,318773610,3390,3390,3390,3390,0
20250228,143200,318773610,3390,3390,3390,3390,0
20250228,143100,318773610,3390,3390,3390,3390,0
20250228,143000,318773610,3390,3390,3390,3390,0
20250228,142900,318773610,3390,3390,3390,3390,0
20250228,142800,318773610,3390,3390,3390,3390,0
20250228,142700,318773610,3390,3390,3390,3390,0
20250228,142600,318773610,3390,3390,3390,3390,0
20250228,142500,318773610,3390,3390,3390,3390,0
20250228,142400,318773610,3390,3390,3390,3390,0
20250228,142300,318773610,3390,3390,3390,3390,0
20250228,142200,318773610,3390,3390,3390,3390,0
20250228,142100,318773610,3390,3390,3390,3390,2
20250228,142000,318766830,3375,3375,3375,3375,25
20250228,141900,318682455,3375,3375,3375,3375,0
20250228,141800,318682455,3375,3375,3375,3375,0
20250228,141700,318682455,3375,3375,3375,3375,0
20250228,141600,318682455,3375,3375,3375,3375,0
20250228,141500,318682455,3375,3375,3375,3375,898
20250228,141400,315651705,3375,3375,3375,3375,1166
20250228,141300,311716455,3375,3375,3375,3375,11111
20250228,141200,274216830,3380,3380,3380,3380,0
20250228,141100,274216830,3380,3380,3380,3380,0
20250228,141000,274216830,3380,3380,3380,3380,128
20250228,140900,273784190,3380,3380,3380,3380,0
20250228,140800,273784190,3380,3380,3380,3380,1
20250228,140700,273780810,3390,3390,3390,3390,0
20250228,140600,273780810,3390,3390,3390,3390,0
20250228,140500,273780810,3390,3390,3390,3390,10
20250228,140400,273746910,3390,3390,3390,3390,27
20250228,140300,273655380,3375,3375,3375,3375,0
20250228,140200,273655380,3375,3375,3375,3375,0
20250228,140100,273655380,3375,3375,3375,3375,0
20250228,140000,273655380,3375,3375,3375,3375,0
20250228,135900,273655380,3375,3375,3375,3375,0
20250228,135800,273655380,3375,3375,3375,3375,0
20250228,135700,273655380,3375,3375,3375,3375,50
20250228,135600,273486630,3395,3395,3395,3395,0
20250228,135500,273486630,3395,3395,3395,3395,0
20250228,135400,273486630,3395,3395,3395,3395,0
20250228,135300,273486630,3395,3395,3395,3395,2
20250228,135200,273479840,3375,3375,3375,3375,0
20250228,135100,273479840,3375,3375,3375,3375,0
20250228,135000,273479840,3375,3375,3375,3375,0
20250228,134900,273479840,3375,3385,3385,3375,1000
20250228,134800,270100435,3385,3385,3385,3385,0
20250228,134700,270100435,3385,3385,3385,3385,0
20250228,134600,270100435,3385,3385,3385,3385,0
20250228,134500,270100435,3385,3385,3385,3385,0
20250228,134400,270100435,3385,3385,3385,3385,0
20250228,134300,270100435,3385,3385,3385,3385,0
20250228,134200,270100435,3385,3385,3385,3385,0
20250228,134100,270100435,3385,3385,3385,3385,0
20250228,134000,270100435,3385,3385,3385,3385,0
20250228,133900,270100435,3385,3385,3385,3385,40
20250228,133800,269965035,3385,3385,3385,3385,0
20250228,133700,269965035,3385,3385,3385,3385,0
20250228,133600,269965035,3385,3385,3385,3385,0
20250228,133500,269965035,3385,3385,3385,3385,0
20250228,133400,269965035,3385,3385,3385,3385,0
20250228,133300,269965035,3385,3385,3385,3385,301
20250228,133200,268946150,3385,3380,3385,3380,1191
20250228,133100,264920500,3375,3380,3380,3375,147
20250228,133000,264424275,3400,3400,3400,3400,0
20250228,132900,264424275,3400,3400,3400,3400,0
20250228,132800,264424275,3400,3400,3400,3400,0
20250228,132700,264424275,3400,3400,3400,3400,14
20250228,132600,264376675,3400,3400,3400,3400,0
20250228,132500,264376675,3400,3415,3415,3375,4538
20250228,132400,249049580,3415,3415,3415,3415,0
20250228,132300,249049580,3415,3415,3415,3415,0
20250228,132200,249049580,3415,3415,3415,3415,2
20250228,132100,249042750,3415,3415,3415,3415,0
20250228,132000,249042750,3415,3390,3415,3390,1102
20250228,131900,245306920,3375,3375,3375,3375,0
20250228,131800,245306920,3375,3375,3375,3375,50
20250228,131700,245138170,3390,3390,3390,3390,0
20250228,131600,245138170,3390,3390,3390,3390,2
20250228,131500,245131390,3375,3375,3375,3375,0
20250228,131400,245131390,3375,3375,3375,3375,0
20250228,131300,245131390,3375,3385,3385,3375,1743
20250228,131200,239245400,3390,3390,3390,3390,0
20250228,131100,239245400,3390,3390,3390,3390,0
20250228,131000,239245400,3390,3390,3390,3390,0
20250228,130900,239245400,3390,3390,3390,3390,0
20250228,130800,239245400,3390,3390,3390,3390,4
20250228,130700,239231840,3390,3390,3390,3390,0
20250228,130600,239231840,3390,3390,3390,3390,0
20250228,130500,239231840,3390,3390,3390,3390,0
20250228,130400,239231840,3390,3390,3390,3390,18
20250228,130300,239170820,3390,3390,3390,3390,0
20250228,130200,239170820,3390,3390,3390,3390,0
20250228,130100,239170820,3390,3390,3390,3390,0
20250228,130000,239170820,3390,3390,3390,3390,1
20250228,125900,239167430,3390,3390,3390,3390,1
20250228,125800,239164040,3390,3390,3390,3390,1
20250228,125700,239160650,3385,3385,3385,3385,10
20250228,125600,239126800,3390,3390,3390,3390,1
20250228,125500,239123410,3390,3390,3390,3390,0
20250228,125400,239123410,3390,3390,3390,3390,0
20250228,125300,239123410,3390,3390,3390,3390,76
20250228,125200,238865770,3390,3390,3390,3390,75
20250228,125100,238611520,3390,3390,3390,3390,0
20250228,125000,238611520,3390,3390,3390,3390,1
20250228,124900,238608130,3390,3390,3390,3390,1
20250228,124800,238604740,3390,3385,3390,3385,499
20250228,124700,236915620,3390,3390,3390,3390,0
20250228,124600,236915620,3390,3390,3390,3390,1
20250228,124500,236912230,3390,3390,3390,3390,17
20250228,124400,236854600,3390,3390,3390,3390,4
20250228,124300,236841040,3390,3390,3390,3390,1
20250228,124200,236837650,3390,3390,3390,3390,0
20250228,124100,236837650,3390,3390,3390,3390,1
20250228,124000,236834260,3390,3390,3390,3390,2
20250228,123900,236827480,3390,3390,3390,3390,1
20250228,123800,236824090,3395,3395,3395,3395,0
20250228,123700,236824090,3395,3395,3395,3395,2
20250228,123600,236817300,3395,3395,3395,3395,0
20250228,123500,236817300,3395,3395,3395,3395,0
20250228,123400,236817300,3395,3395,3395,3395,0
20250228,123300,236817300,3395,3395,3395,3395,0
20250228,123200,236817300,3395,3395,3395,3395,0
20250228,123100,236817300,3395,3390,3395,3390,2
20250228,123000,236810515,3395,3390,3395,3390,11
20250228,122900,236773175,3385,3385,3385,3385,0
20250228,122800,236773175,3385,3395,3395,3385,10
20250228,122700,236739315,3405,3405,3405,3405,1
20250228,122600,236735910,3380,3380,3380,3380,0
20250228,122500,236735910,3380,3380,3380,3380,0
20250228,122400,236735910,3380,3380,3380,3380,0
20250228,122300,236735910,3380,3385,3385,3380,6
20250228,122200,236715620,3405,3395,3405,3395,2
20250228,122100,236708820,3405,3400,3405,3400,2
20250228,122000,236702015,3385,3385,3385,3385,0
20250228,121900,236702015,3385,3385,3385,3385,0
20250228,121800,236702015,3385,3385,3385,3385,0
20250228,121700,236702015,3385,3385,3385,3385,0
20250228,121600,236702015,3385,3395,3395,3375,29740
20250228,121500,136200820,3395,3395,3395,3395,0
20250228,121400,136200820,3395,3395,3395,3395,0
20250228,121300,136200820,3395,3395,3395,3395,300
20250228,121200,135182320,3385,3395,3395,3385,701
20250228,121100,132809410,3395,3390,3395,3390,1359
20250228,121000,128202365,3395,3400,3400,3390,5427
20250228,120900,109760470,3405,3405,3405,3405,0
20250228,120800,109760470,3405,3405,3405,3405,1
20250228,120700,109757065,3405,3405,3405,3405,0
20250228,120600,109757065,3405,3405,3405,3405,1
20250228,120500,109753660,3410,3410,3410,3410,0
20250228,120400,109753660,3410,3410,3410,3410,0
20250228,120300,109753660,3410,3410,3410,3410,1
20250228,120200,109750250,3405,3405,3405,3405,1
20250228,120100,109746845,3405,3405,3405,3405,28
20250228,120000,109651505,3405,3405,3405,3405,22
20250228,115900,109576595,3410,3410,3410,3410,0
20250228,115800,109576595,3410,3410,3410,3410,2
20250228,115700,109569775,3405,3405,3405,3405,0
20250228,115600,109569775,3405,3405,3405,3405,0
20250228,115500,109569775,3405,3405,3405,3405,0
20250228,115400,109569775,3405,3405,3405,3405,136
20250228,115300,109106695,3405,3405,3405,3405,14
20250228,115200,109059025,3410,3410,3410,3410,2
20250228,115100,109052205,3410,3410,3410,3410,0
20250228,115000,109052205,3410,3410,3410,3410,0
20250228,114900,109052205,3410,3410,3410,3410,1
20250228,114800,109048795,3415,3415,3415,3415,0
20250228,114700,109048795,3415,3415,3415,3415,0
20250228,114600,109048795,3415,3415,3415,3415,3
20250228,114500,109038550,3415,3415,3415,3415,0
20250228,114400,109038550,3415,3415,3415,3415,1
20250228,114300,109035135,3415,3415,3415,3415,0
20250228,114200,109035135,3415,3415,3415,3415,0
20250228,114100,109035135,3415,3415,3415,3415,0
20250228,114000,109035135,3415,3415,3415,3415,0
20250228,113900,109035135,3415,3410,3415,3410,2
20250228,113800,109028310,3410,3410,3410,3410,0
20250228,113700,109028310,3410,3410,3410,3410,3
20250228,113600,109018080,3415,3410,3415,3410,89
20250228,113500,108714585,3410,3410,3410,3410,1
20250228,113400,108711175,3410,3410,3410,3410,3
20250228,113300,108700945,3410,3410,3410,3410,479
20250228,113200,107067555,3410,3410,3410,3410,0
20250228,113100,107067555,3410,3410,3410,3410,0
20250228,113000,107067555,3410,3405,3410,3405,2
20250228,112900,107060740,3405,3405,3405,3405,120
20250228,112800,106652140,3405,3405,3405,3405,0
20250228,112700,106652140,3405,3405,3405,3405,0
20250228,112600,106652140,3405,3405,3405,3405,1
20250228,112500,106648735,3405,3405,3405,3405,1
20250228,112400,106645330,3405,3405,3405,3405,0
20250228,112300,106645330,3405,3400,3405,3400,225
20250228,112200,105880205,3400,3400,3400,3400,322
20250228,112100,104785405,3395,3400,3400,3395,104
20250228,112000,104432055,3400,3400,3400,3400,1
20250228,111900,104428655,3395,3395,3395,3395,0
20250228,111800,104428655,3395,3395,3395,3395,2
20250228,111700,104421865,3400,3400,3400,3400,91
20250228,111600,104112465,3400,3400,3400,3400,1
20250228,111500,104109065,3400,3400,3400,3400,0
20250228,111400,104109065,3400,3400,3400,3400,4
20250228,111300,104095465,3395,3395,3395,3395,0
20250228,111200,104095465,3395,3395,3395,3395,0
20250228,111100,104095465,3395,3395,3395,3395,0
20250228,111000,104095465,3395,3395,3395,3395,783
20250228,110900,101437180,3400,3400,3400,3400,5
20250228,110800,101420180,3400,3400,3400,3400,0
20250228,110700,101420180,3400,3400,3400,3400,1
20250228,110600,101416780,3400,3400,3400,3400,1
20250228,110500,101413380,3400,3400,3400,3400,0
20250228,110400,101413380,3400,3400,3400,3400,2
20250228,110300,101406580,3400,3400,3400,3400,0
20250228,110200,101406580,3400,3400,3400,3400,2
20250228,110100,101399780,3400,3400,3400,3400,1
20250228,110000,101396380,3400,3400,3400,3400,0
20250228,105900,101396380,3400,3400,3400,3400,0
20250228,105800,101396380,3400,3400,3400,3400,1
20250228,105700,101392980,3400,3400,3400,3400,1
20250228,105600,101389580,3400,3400,3400,3400,0
20250228,105500,101389580,3400,3400,3400,3400,4
20250228,105400,101375980,3400,3400,3400,3400,0
20250228,105300,101375980,3400,3400,3400,3400,115
20250228,105200,100984980,3395,3395,3395,3395,81
20250228,105100,100709985,3395,3395,3395,3395,1
20250228,105000,100706590,3395,3400,3400,3395,195
20250228,104900,100044470,3405,3405,3405,3405,0
20250228,104800,100044470,3405,3405,3405,3405,1
20250228,104700,100041065,3405,3405,3405,3405,1
20250228,104600,100037660,3405,3405,3405,3400,3
20250228,104500,100027450,3405,3400,3405,3400,51
20250228,104400,99853910,3400,3400,3400,3400,70
20250228,104300,99615910,3400,3400,3400,3400,35
20250228,104200,99496910,3405,3405,3405,3405,1
20250228,104100,99493505,3405,3400,3405,3400,2
20250228,104000,99486700,3405,3405,3405,3405,0
20250228,103900,99486700,3405,3405,3405,3405,1
20250228,103800,99483295,3405,3405,3405,3405,1
20250228,103700,99479890,3400,3400,3400,3400,0
20250228,103600,99479890,3400,3400,3400,3400,0
20250228,103500,99479890,3400,3400,3400,3400,6
20250228,103400,99459490,3400,3400,3400,3400,0
20250228,103300,99459490,3400,3400,3400,3400,10
20250228,103200,99425490,3400,3400,3400,3400,1
20250228,103100,99422090,3395,3395,3395,3395,908
20250228,103000,96339430,3395,3395,3395,3395,523
20250228,102900,94563845,3400,3405,3405,3400,102
20250228,102800,94216540,3405,3405,3405,3405,1
20250228,102700,94213135,3400,3400,3400,3400,31
20250228,102600,94107735,3400,3400,3400,3400,50
20250228,102500,93937735,3400,3400,3400,3400,60
20250228,102400,93733735,3400,3400,3400,3400,41
20250228,102300,93594335,3405,3405,3405,3405,0
20250228,102200,93594335,3405,3405,3405,3405,10
20250228,102100,93560285,3400,3400,3400,3400,0
20250228,102000,93560285,3400,3400,3400,3400,0
20250228,101900,93560285,3400,3400,3405,3400,104
20250228,101800,93206680,3405,3405,3405,3405,1
20250228,101700,93203275,3405,3405,3405,3405,1
20250228,101600,93199870,3395,3395,3395,3395,0
20250228,101500,93199870,3395,3400,3400,3395,550
20250228,101400,91332615,3395,3395,3395,3395,0
20250228,101300,91332615,3395,3395,3395,3395,0
20250228,101200,91332615,3395,3400,3400,3395,100
20250228,101100,90993015,3410,3410,3410,3410,0
20250228,101000,90993015,3410,3410,3410,3410,1
20250228,100900,90989605,3395,3400,3400,3395,155
20250228,100800,90463310,3400,3400,3400,3400,900
20250228,100700,87403310,3400,3395,3400,3395,957
20250228,100600,84154290,3405,3410,3410,3400,14593
20250228,100500,34504175,3415,3415,3415,3415,1013
20250228,100400,31044780,3415,3415,3415,3415,50
20250228,100300,30874030,3420,3420,3420,3420,12
20250228,100200,30832990,3425,3425,3425,3425,0
20250228,100100,30832990,3425,3425,3425,3425,0
20250228,100000,30832990,3425,3425,3425,3425,1
20250228,095900,30829565,3415,3425,3425,3415,110
20250228,095800,30453810,3425,3425,3425,3425,1
20250228,095700,30450385,3420,3420,3420,3420,50
20250228,095600,30279385,3430,3430,3430,3430,0
20250228,095500,30279385,3430,3430,3430,3430,0
20250228,095400,30279385,3430,3415,3430,3415,912
20250228,095300,27162235,3420,3420,3420,3420,0
20250228,095200,27162235,3420,3420,3420,3420,40
20250228,095100,27025435,3420,3420,3420,3420,3
20250228,095000,27015175,3420,3420,3420,3420,1002
20250228,094900,23588335,3425,3425,3425,3425,1
20250228,094800,23584910,3420,3425,3425,3420,407
20250228,094700,22192965,3425,3425,3425,3425,0
20250228,094600,22192965,3425,3425,3425,3425,0
20250228,094500,22192965,3425,3435,3435,3425,503
20250228,094400,20469530,3440,3440,3440,3440,25
20250228,094300,20383530,3435,3435,3435,3435,453
20250228,094200,18827475,3440,3440,3440,3440,0
20250228,094100,18827475,3440,3435,3440,3435,91
20250228,094000,18514885,3440,3440,3440,3440,117
20250228,093900,18112405,3435,3435,3435,3435,10
20250228,093800,18078055,3440,3440,3440,3440,2
20250228,093700,18071175,3440,3440,3440,3440,55
20250228,093600,17881975,3440,3440,3440,3440,33
20250228,093500,17768455,3440,3440,3440,3440,1
20250228,093400,17765015,3445,3445,3445,3445,6
20250228,093300,17744345,3445,3445,3445,3445,10
20250228,093200,17709895,3445,3445,3445,3435,7
20250228,093100,17685790,3430,3430,3430,3430,141
20250228,093000,17202160,3445,3430,3445,3430,122
20250228,092900,16783680,3430,3430,3430,3430,50
20250228,092800,16612180,3435,3440,3440,3435,2
20250228,092700,16605305,3435,3435,3455,3430,641
20250228,092600,14403455,3445,3445,3445,3445,0
20250228,092500,14403455,3445,3440,3445,3440,51
20250228,092400,14228010,3460,3435,3460,3435,2
20250228,092300,14221115,3440,3465,3465,3440,701
20250228,092200,11809645,3445,3445,3445,3445,19
20250228,092100,11744190,3465,3465,3465,3465,1
20250228,092000,11740725,3445,3445,3445,3445,50
20250228,091900,11568475,3445,3445,3445,3445,1
20250228,091800,11565030,3445,3445,3445,3445,0
20250228,091700,11565030,3445,3465,3465,3440,1006
20250228,091600,8102915,3445,3445,3445,3445,1
20250228,091500,8099470,3440,3440,3440,3440,0
20250228,091400,8099470,3440,3440,3440,3440,0
20250228,091300,8099470,3440,3445,3445,3440,1102
20250228,091200,4308290,3475,3455,3475,3455,2
20250228,091100,4301360,3475,3475,3475,3475,0
20250228,091000,4301360,3475,3475,3475,3475,0
20250228,090900,4301360,3475,3475,3475,3475,0
20250228,090800,4301360,3475,3445,3475,3435,127
20250228,090700,3863210,3445,3445,3445,3445,0
20250228,090600,3863210,3445,3450,3450,3445,5
20250228,090500,3845980,3445,3445,3445,3445,0
20250228,090400,3845980,3445,3445,3445,3445,12
20250228,090300,3804640,3440,3440,3440,3440,0
20250228,090200,3804640,3440,3440,3440,3440,0
20250228,090100,3804640,3440,3440,3440,3440,300
20250228,090000,2772640,3440,3440,3440,3440,806