KissMeData/027410/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191300,348288030,3405,3405,3405,3405,2096
20250228,191200,348288030,3405,3405,3405,3405,0
20250228,191100,348288030,3405,3405,3405,3405,0
20250228,191000,348288030,3405,3405,3405,3405,0
20250228,190900,348288030,3405,3405,3405,3405,0
20250228,190800,348288030,3405,3405,3405,3405,0
20250228,190700,348288030,3405,3405,3405,3405,0
20250228,190600,348288030,3405,3405,3405,3405,0
20250228,190500,348288030,3405,3405,3405,3405,0
20250228,190400,348288030,3405,3405,3405,3405,0
20250228,190300,348288030,3405,3405,3405,3405,0
20250228,190200,348288030,3405,3405,3405,3405,0
20250228,190100,348288030,3405,3405,3405,3405,0
20250228,190000,348288030,3405,3405,3405,3405,0
20250228,185900,348288030,3405,3405,3405,3405,0
20250228,185800,348288030,3405,3405,3405,3405,0
20250228,185700,348288030,3405,3405,3405,3405,0
20250228,185600,348288030,3405,3405,3405,3405,0
20250228,185500,348288030,3405,3405,3405,3405,0
20250228,185400,348288030,3405,3405,3405,3405,0
20250228,185300,348288030,3405,3405,3405,3405,0
20250228,185200,348288030,3405,3405,3405,3405,0
20250228,185100,348288030,3405,3405,3405,3405,0
20250228,185000,348288030,3405,3405,3405,3405,0
20250228,184900,348288030,3405,3405,3405,3405,0
20250228,184800,348288030,3405,3405,3405,3405,0
20250228,184700,348288030,3405,3405,3405,3405,0
20250228,184600,348288030,3405,3405,3405,3405,0
20250228,184500,348288030,3405,3405,3405,3405,0
20250228,184400,348288030,3405,3405,3405,3405,0
20250228,184300,348288030,3405,3405,3405,3405,2096
20250228,184200,348288030,3405,3405,3405,3405,0
20250228,184100,348288030,3405,3405,3405,3405,0
20250228,184000,348288030,3405,3405,3405,3405,0
20250228,183900,348288030,3405,3405,3405,3405,0
20250228,183800,348288030,3405,3405,3405,3405,0
20250228,183700,348288030,3405,3405,3405,3405,0
20250228,183600,348288030,3405,3405,3405,3405,0
20250228,183500,348288030,3405,3405,3405,3405,0
20250228,183400,348288030,3405,3405,3405,3405,0
20250228,183300,348288030,3405,3405,3405,3405,0
20250228,183200,348288030,3405,3405,3405,3405,0
20250228,183100,348288030,3405,3405,3405,3405,0
20250228,183000,348288030,3405,3405,3405,3405,0
20250228,182900,348288030,3405,3405,3405,3405,0
20250228,182800,348288030,3405,3405,3405,3405,0
20250228,182700,348288030,3405,3405,3405,3405,0
20250228,182600,348288030,3405,3405,3405,3405,0
20250228,182500,348288030,3405,3405,3405,3405,0
20250228,182400,348288030,3405,3405,3405,3405,0
20250228,182300,348288030,3405,3405,3405,3405,0
20250228,182200,348288030,3405,3405,3405,3405,0
20250228,182100,348288030,3405,3405,3405,3405,0
20250228,182000,348288030,3405,3405,3405,3405,0
20250228,181900,348288030,3405,3405,3405,3405,0
20250228,181800,348288030,3405,3405,3405,3405,0
20250228,181700,348288030,3405,3405,3405,3405,0
20250228,181600,348288030,3405,3405,3405,3405,0
20250228,181500,348288030,3405,3405,3405,3405,0
20250228,181400,348288030,3405,3405,3405,3405,0
20250228,181300,348288030,3405,3405,3405,3405,2096
20250228,181200,348288030,3405,3405,3405,3405,0
20250228,181100,348288030,3405,3405,3405,3405,0
20250228,181000,348288030,3405,3405,3405,3405,0
20250228,180900,348288030,3405,3405,3405,3405,0
20250228,180800,348288030,3405,3405,3405,3405,0
20250228,180700,348288030,3405,3405,3405,3405,0
20250228,180600,348288030,3405,3405,3405,3405,0
20250228,180500,348288030,3405,3405,3405,3405,0
20250228,180400,348288030,3405,3405,3405,3405,0
20250228,180300,348288030,3405,3405,3405,3405,0
20250228,180200,348288030,3405,3405,3405,3405,0
20250228,180100,348288030,3405,3405,3405,3405,0
20250228,180000,348288030,3405,3405,3405,3405,0
20250228,175900,348288030,3405,3405,3405,3405,0
20250228,175800,348288030,3405,3405,3405,3405,0
20250228,175700,348288030,3405,3405,3405,3405,0
20250228,175600,348288030,3405,3405,3405,3405,0
20250228,175500,348288030,3405,3405,3405,3405,0
20250228,175400,348288030,3405,3405,3405,3405,0
20250228,175300,348288030,3405,3405,3405,3405,0
20250228,175200,348288030,3405,3405,3405,3405,0
20250228,175100,348288030,3405,3405,3405,3405,0
20250228,175000,348288030,3405,3405,3405,3405,0
20250228,174900,348288030,3405,3405,3405,3405,0
20250228,174800,348288030,3405,3405,3405,3405,0
20250228,174700,348288030,3405,3405,3405,3405,0
20250228,174600,348288030,3405,3405,3405,3405,0
20250228,174500,348288030,3405,3405,3405,3405,0
20250228,174400,348288030,3405,3405,3405,3405,0
20250228,174300,348288030,3405,3405,3405,3405,2096
20250228,174200,348288030,3405,3405,3405,3405,0
20250228,174100,348288030,3405,3405,3405,3405,0
20250228,174000,348288030,3405,3405,3405,3405,0
20250228,173900,348288030,3405,3405,3405,3405,0
20250228,173800,348288030,3405,3405,3405,3405,0
20250228,173700,348288030,3405,3405,3405,3405,0
20250228,173600,348288030,3405,3405,3405,3405,0
20250228,173500,348288030,3405,3405,3405,3405,0
20250228,173400,348288030,3405,3405,3405,3405,0
20250228,173300,348288030,3405,3405,3405,3405,0
20250228,173200,348288030,3405,3405,3405,3405,0
20250228,173100,348288030,3405,3405,3405,3405,0
20250228,173000,348288030,3405,3405,3405,3405,0
20250228,172900,348288030,3405,3405,3405,3405,0
20250228,172800,348288030,3405,3405,3405,3405,0
20250228,172700,348288030,3405,3405,3405,3405,0
20250228,172600,348288030,3405,3405,3405,3405,0
20250228,172500,348288030,3405,3405,3405,3405,0
20250228,172400,348288030,3405,3405,3405,3405,0
20250228,172300,348288030,3405,3405,3405,3405,0
20250228,172200,348288030,3405,3405,3405,3405,0
20250228,172100,348288030,3405,3405,3405,3405,0
20250228,172000,348288030,3405,3405,3405,3405,0
20250228,171900,348288030,3405,3405,3405,3405,0
20250228,171800,348288030,3405,3405,3405,3405,0
20250228,171700,348288030,3405,3405,3405,3405,0
20250228,171600,348288030,3405,3405,3405,3405,0
20250228,171500,348288030,3405,3405,3405,3405,0
20250228,171400,348288030,3405,3405,3405,3405,0
20250228,171300,348288030,3405,3405,3405,3405,2096
20250228,171200,348288030,3405,3405,3405,3405,0
20250228,171100,348288030,3405,3405,3405,3405,0
20250228,171000,348288030,3405,3405,3405,3405,0
20250228,170900,348288030,3405,3405,3405,3405,0
20250228,170800,348288030,3405,3405,3405,3405,0
20250228,170700,348288030,3405,3405,3405,3405,0
20250228,170600,348288030,3405,3405,3405,3405,0
20250228,170500,348288030,3405,3405,3405,3405,0
20250228,170400,348288030,3405,3405,3405,3405,0
20250228,170300,348288030,3405,3405,3405,3405,0
20250228,170200,348288030,3405,3405,3405,3405,0
20250228,170100,348288030,3405,3405,3405,3405,0
20250228,170000,348288030,3405,3405,3405,3405,0
20250228,165900,348288030,3405,3405,3405,3405,0
20250228,165800,348288030,3405,3405,3405,3405,0
20250228,165700,348288030,3405,3405,3405,3405,0
20250228,165600,348288030,3405,3405,3405,3405,0
20250228,165500,348288030,3405,3405,3405,3405,0
20250228,165400,348288030,3405,3405,3405,3405,0
20250228,165300,348288030,3405,3405,3405,3405,0
20250228,165200,348288030,3405,3405,3405,3405,0
20250228,165100,348288030,3405,3405,3405,3405,0
20250228,165000,348288030,3405,3405,3405,3405,0
20250228,164900,348288030,3405,3405,3405,3405,0
20250228,164800,348288030,3405,3405,3405,3405,0
20250228,164700,348288030,3405,3405,3405,3405,0
20250228,164600,348288030,3405,3405,3405,3405,0
20250228,164500,348288030,3405,3405,3405,3405,0
20250228,164400,348288030,3405,3405,3405,3405,0
20250228,164300,348288030,3405,3405,3405,3405,2096
20250228,164200,348288030,3405,3405,3405,3405,0
20250228,164100,348288030,3405,3405,3405,3405,0
20250228,164000,348288030,3405,3405,3405,3405,0
20250228,163900,348288030,3405,3405,3405,3405,0
20250228,163800,348288030,3405,3405,3405,3405,0
20250228,163700,348288030,3405,3405,3405,3405,0
20250228,163600,348288030,3405,3405,3405,3405,0
20250228,163500,348288030,3405,3405,3405,3405,0
20250228,163400,348288030,3405,3405,3405,3405,0
20250228,163300,348288030,3405,3405,3405,3405,0
20250228,163200,348288030,3405,3405,3405,3405,0
20250228,163100,348288030,3405,3405,3405,3405,0
20250228,163000,348288030,3405,3405,3405,3405,0
20250228,162900,348288030,3405,3405,3405,3405,0
20250228,162800,348288030,3405,3405,3405,3405,0
20250228,162700,348288030,3405,3405,3405,3405,0
20250228,162600,348288030,3405,3405,3405,3405,0
20250228,162500,348288030,3405,3405,3405,3405,0
20250228,162400,348288030,3405,3405,3405,3405,0
20250228,162300,348288030,3405,3405,3405,3405,0
20250228,162200,348288030,3405,3405,3405,3405,0
20250228,162100,348288030,3405,3405,3405,3405,0
20250228,162000,348288030,3405,3405,3405,3405,0
20250228,161900,348288030,3405,3405,3405,3405,0
20250228,161800,348288030,3405,3405,3405,3405,0
20250228,161700,348288030,3405,3405,3405,3405,0
20250228,161600,348288030,3405,3405,3405,3405,0
20250228,161500,348288030,3405,3405,3405,3405,0
20250228,161400,348288030,3405,3405,3405,3405,0
20250228,161300,348288030,3405,3405,3405,3405,2096
20250228,161200,348288030,3405,3405,3405,3405,0
20250228,161100,348288030,3405,3405,3405,3405,0
20250228,161000,348288030,3405,3405,3405,3405,0
20250228,160900,348288030,3405,3405,3405,3405,0
20250228,160800,348288030,3405,3405,3405,3405,0
20250228,160700,348288030,3405,3405,3405,3405,0
20250228,160600,348288030,3405,3405,3405,3405,0
20250228,160500,348288030,3405,3405,3405,3405,0
20250228,160400,348288030,3405,3405,3405,3405,0
20250228,160300,348288030,3405,3405,3405,3405,0
20250228,160200,348288030,3405,3405,3405,3405,0
20250228,160100,348288030,3405,3405,3405,3405,0
20250228,160000,348288030,3405,3405,3405,3405,0
20250228,155900,348288030,3405,3405,3405,3405,0
20250228,155800,348288030,3405,3405,3405,3405,0
20250228,155700,348288030,3405,3405,3405,3405,0
20250228,155600,348288030,3405,3405,3405,3405,0
20250228,155500,348288030,3405,3405,3405,3405,0
20250228,155400,348288030,3405,3405,3405,3405,0
20250228,155300,348288030,3405,3405,3405,3405,0
20250228,155200,348288030,3405,3405,3405,3405,0
20250228,155100,348288030,3405,3405,3405,3405,0
20250228,155000,348288030,3405,3405,3405,3405,0
20250228,154900,348288030,3405,3405,3405,3405,0
20250228,154800,348288030,3405,3405,3405,3405,0
20250228,154700,348288030,3405,3405,3405,3405,0
20250228,154600,348288030,3405,3405,3405,3405,0
20250228,154500,348288030,3405,3405,3405,3405,0
20250228,154400,348288030,3405,3405,3405,3405,0
20250228,154300,348288030,3405,3405,3405,3405,2096
20250228,154200,348288030,3405,3405,3405,3405,0
20250228,154100,348288030,3405,3405,3405,3405,0
20250228,154000,348288030,3405,3405,3405,3405,0
20250228,153900,348288030,3405,3405,3405,3405,0
20250228,153800,348288030,3405,3405,3405,3405,0
20250228,153700,348288030,3405,3405,3405,3405,0
20250228,153600,348288030,3405,3405,3405,3405,0
20250228,153500,348288030,3405,3405,3405,3405,0
20250228,153400,348288030,3405,3405,3405,3405,0
20250228,153300,348288030,3405,3405,3405,3405,0
20250228,153200,348288030,3405,3405,3405,3405,0
20250228,153100,348288030,3405,3405,3405,3405,0
20250228,153000,348288030,3405,3405,3405,3405,2096
20250228,152900,341151150,3405,3405,3405,3405,0
20250228,152800,341151150,3405,3405,3405,3405,0
20250228,152700,341151150,3405,3405,3405,3405,0
20250228,152600,341151150,3405,3405,3405,3405,0
20250228,152500,341151150,3405,3405,3405,3405,0
20250228,152400,341151150,3405,3405,3405,3405,0
20250228,152300,341151150,3405,3405,3405,3405,0
20250228,152200,341151150,3405,3405,3405,3405,0
20250228,152100,341151150,3405,3405,3405,3405,0
20250228,152000,341151150,3405,3405,3405,3405,0
20250228,151900,341151150,3405,3375,3405,3375,904
20250228,151800,338095675,3380,3375,3380,3375,181
20250228,151700,337484795,3375,3380,3380,3375,58
20250228,151600,337289010,3385,3375,3385,3365,1402
20250228,151500,332565910,3385,3380,3385,3380,22
20250228,151400,332491545,3385,3385,3385,3385,0
20250228,151300,332491545,3385,3380,3385,3380,126
20250228,151200,332065660,3385,3380,3400,3380,144
20250228,151100,331578325,3380,3380,3390,3380,8
20250228,151000,331551265,3375,3385,3385,3375,1462
20250228,150900,326615695,3385,3385,3400,3385,424
20250228,150800,325178160,3385,3385,3385,3380,355
20250228,150700,323977985,3380,3380,3380,3380,26
20250228,150600,323890105,3385,3385,3385,3385,0
20250228,150500,323890105,3385,3385,3385,3385,62
20250228,150400,323680235,3385,3385,3385,3385,0
20250228,150300,323680235,3385,3385,3385,3385,26
20250228,150200,323592225,3380,3380,3380,3380,55
20250228,150100,323406325,3380,3380,3380,3380,0
20250228,150000,323406325,3380,3385,3390,3380,498
20250228,145900,321719925,3385,3385,3385,3385,1
20250228,145800,321716540,3385,3385,3385,3385,0
20250228,145700,321716540,3385,3385,3385,3385,321
20250228,145600,320629955,3390,3390,3390,3390,10
20250228,145500,320596055,3390,3390,3390,3390,0
20250228,145400,320596055,3390,3390,3390,3390,224
20250228,145300,319836695,3395,3395,3395,3395,123
20250228,145200,319419110,3400,3395,3400,3395,919
20250228,145100,316299100,3395,3395,3395,3395,23
20250228,145000,316221015,3395,3395,3395,3395,23
20250228,144900,316142930,3395,3395,3395,3395,1
20250228,144800,316139535,3390,3390,3390,3390,955
20250228,144700,312902085,3390,3390,3390,3390,1004
20250228,144600,309498525,3390,3390,3390,3390,0
20250228,144500,309498525,3390,3390,3390,3390,53
20250228,144400,309318855,3385,3385,3400,3385,201
20250228,144300,308637875,3385,3385,3385,3385,610
20250228,144200,306573025,3385,3380,3385,3380,258
20250228,144100,305699980,3380,3380,3380,3380,500
20250228,144000,304009980,3380,3380,3380,3380,0
20250228,143900,304009980,3380,3380,3380,3380,13
20250228,143800,303966040,3380,3380,3380,3380,0
20250228,143700,303966040,3380,3380,3380,3380,0
20250228,143600,303966040,3380,3380,3380,3380,0
20250228,143500,303966040,3380,3380,3380,3380,301
20250228,143400,302948660,3380,3380,3400,3380,530
20250228,143300,301154895,3380,3380,3380,3380,5
20250228,143200,301137995,3380,3380,3380,3380,0
20250228,143100,301137995,3380,3380,3380,3380,10
20250228,143000,301104195,3380,3380,3380,3380,210
20250228,142900,300394395,3380,3380,3380,3380,0
20250228,142800,300394395,3380,3380,3380,3380,31
20250228,142700,300289615,3375,3375,3395,3375,1172
20250228,142600,296329475,3380,3380,3380,3380,4
20250228,142500,296315955,3385,3385,3385,3385,20
20250228,142400,296248255,3380,3380,3380,3375,65
20250228,142300,296028840,3385,3385,3385,3385,1
20250228,142200,296025455,3385,3380,3400,3380,1322
20250228,142100,291556410,3380,3380,3380,3380,280
20250228,142000,290610010,3375,3380,3380,3370,3524
20250228,141900,278724815,3380,3380,3380,3380,0
20250228,141800,278724815,3380,3380,3385,3380,1001
20250228,141700,275337555,3380,3380,3380,3380,404
20250228,141600,273972035,3380,3380,3380,3380,0
20250228,141500,273972035,3380,3380,3380,3380,1
20250228,141400,273968655,3395,3395,3395,3395,0
20250228,141300,273968655,3395,3395,3395,3395,0
20250228,141200,273968655,3395,3395,3395,3395,0
20250228,141100,273968655,3395,3395,3395,3395,0
20250228,141000,273968655,3395,3395,3395,3395,0
20250228,140900,273968655,3395,3385,3395,3385,200
20250228,140800,273290375,3385,3385,3395,3385,400
20250228,140700,271935765,3390,3390,3390,3390,0
20250228,140600,271935765,3390,3390,3390,3390,0
20250228,140500,271935765,3390,3390,3390,3390,0
20250228,140400,271935765,3390,3390,3390,3385,2001
20250228,140300,265157065,3390,3390,3390,3390,1
20250228,140200,265153675,3390,3390,3390,3390,0
20250228,140100,265153675,3390,3385,3390,3385,252
20250228,140000,264300650,3385,3385,3385,3385,0
20250228,135900,264300650,3385,3385,3385,3385,100
20250228,135800,263962150,3385,3385,3385,3385,0
20250228,135700,263962150,3385,3385,3385,3380,14
20250228,135600,263914775,3395,3385,3395,3380,4600
20250228,135500,248355525,3390,3390,3390,3390,150
20250228,135400,247847025,3390,3390,3390,3390,209
20250228,135300,247138515,3390,3395,3395,3390,14
20250228,135200,247091005,3395,3395,3395,3395,0
20250228,135100,247091005,3395,3395,3395,3395,0
20250228,135000,247091005,3395,3395,3395,3395,0
20250228,134900,247091005,3395,3395,3395,3395,230
20250228,134800,246310155,3395,3395,3395,3395,0
20250228,134700,246310155,3395,3395,3395,3390,928
20250228,134600,243164195,3395,3395,3395,3395,59
20250228,134500,242963890,3395,3395,3395,3395,0
20250228,134400,242963890,3395,3395,3395,3395,20
20250228,134300,242895990,3395,3395,3395,3395,0
20250228,134200,242895990,3395,3395,3395,3395,999
20250228,134100,239504385,3390,3390,3390,3390,0
20250228,134000,239504385,3390,3390,3390,3390,501
20250228,133900,237805995,3390,3390,3390,3390,50
20250228,133800,237636495,3390,3390,3390,3390,521
20250228,133700,235870305,3390,3390,3390,3390,481
20250228,133600,234239715,3395,3395,3395,3395,0
20250228,133500,234239715,3395,3395,3395,3395,0
20250228,133400,234239715,3395,3395,3395,3395,0
20250228,133300,234239715,3395,3390,3395,3390,89
20250228,133200,233938000,3390,3390,3390,3390,0
20250228,133100,233938000,3390,3390,3390,3390,0
20250228,133000,233938000,3390,3390,3390,3390,0
20250228,132900,233938000,3390,3395,3395,3390,331
20250228,132800,232815755,3395,3395,3395,3395,10
20250228,132700,232781805,3395,3395,3395,3395,20
20250228,132600,232713905,3395,3395,3395,3395,227
20250228,132500,231943240,3390,3390,3390,3390,86
20250228,132400,231651700,3390,3390,3390,3390,0
20250228,132300,231651700,3390,3390,3390,3390,0
20250228,132200,231651700,3390,3390,3390,3390,219
20250228,132100,230909290,3395,3395,3395,3395,0
20250228,132000,230909290,3395,3395,3395,3395,200
20250228,131900,230230290,3395,3395,3395,3395,10
20250228,131800,230196340,3390,3390,3390,3390,0
20250228,131700,230196340,3390,3390,3390,3390,0
20250228,131600,230196340,3390,3395,3395,3390,16
20250228,131500,230142025,3395,3395,3395,3395,10
20250228,131400,230108075,3395,3390,3395,3390,184
20250228,131300,229484265,3395,3395,3395,3395,0
20250228,131200,229484265,3395,3395,3395,3395,147
20250228,131100,228985200,3395,3395,3395,3395,148
20250228,131000,228482740,3390,3395,3395,3390,796
20250228,130900,225784130,3390,3390,3390,3390,333
20250228,130800,224655260,3395,3395,3395,3395,446
20250228,130700,223141090,3395,3395,3395,3395,0
20250228,130600,223141090,3395,3395,3395,3395,0
20250228,130500,223141090,3395,3395,3395,3395,5
20250228,130400,223124115,3390,3395,3395,3390,820
20250228,130300,220340260,3400,3400,3400,3400,40
20250228,130200,220204260,3400,3400,3400,3400,80
20250228,130100,219932260,3400,3400,3400,3400,22
20250228,130000,219857460,3400,3400,3400,3400,1
20250228,125900,219854060,3400,3400,3400,3400,1
20250228,125800,219850660,3400,3400,3400,3400,115
20250228,125700,219459660,3400,3410,3410,3395,4353
20250228,125600,204667125,3415,3420,3420,3415,2
20250228,125500,204660290,3420,3415,3420,3415,4
20250228,125400,204646620,3420,3420,3420,3420,2
20250228,125300,204639780,3415,3415,3415,3415,1130
20250228,125200,200780830,3415,3415,3415,3415,7
20250228,125100,200756925,3410,3410,3410,3410,331
20250228,125000,199628215,3410,3405,3410,3405,12
20250228,124900,199587350,3410,3410,3410,3410,2
20250228,124800,199580530,3410,3410,3410,3410,1
20250228,124700,199577120,3410,3410,3410,3410,16
20250228,124600,199522560,3410,3410,3410,3410,4
20250228,124500,199508920,3410,3410,3410,3410,3
20250228,124400,199498690,3410,3410,3410,3410,0
20250228,124300,199498690,3410,3410,3410,3405,175
20250228,124200,198902350,3405,3405,3405,3405,147
20250228,124100,198401815,3405,3405,3405,3405,6
20250228,124000,198381385,3405,3405,3405,3405,0
20250228,123900,198381385,3405,3405,3405,3405,2
20250228,123800,198374575,3410,3410,3415,3410,2828
20250228,123700,188731090,3410,3410,3410,3410,1
20250228,123600,188727680,3410,3395,3410,3395,1287
20250228,123500,184356875,3400,3395,3400,3395,63
20250228,123400,184142970,3395,3395,3395,3395,12
20250228,123300,184102230,3395,3395,3395,3395,2
20250228,123200,184095440,3400,3390,3400,3390,1004
20250228,123100,180691855,3390,3390,3390,3390,5
20250228,123000,180674905,3390,3395,3395,3390,7
20250228,122900,180651170,3390,3395,3395,3390,3
20250228,122800,180640995,3395,3395,3395,3395,2
20250228,122700,180634205,3395,3400,3400,3395,3
20250228,122600,180624015,3395,3395,3405,3395,5
20250228,122500,180607025,3385,3385,3410,3380,3617
20250228,122400,168357060,3385,3385,3410,3380,2488
20250228,122300,159927150,3385,3400,3415,3385,2295
20250228,122200,152134730,3390,3385,3400,3385,3624
20250228,122100,139864915,3390,3395,3395,3390,27
20250228,122000,139773380,3395,3395,3395,3395,11
20250228,121900,139736035,3395,3395,3395,3395,5
20250228,121800,139719060,3390,3400,3400,3390,45
20250228,121700,139566495,3400,3395,3400,3395,2
20250228,121600,139559700,3390,3405,3405,3390,272
20250228,121500,138637090,3400,3390,3400,3390,537
20250228,121400,136816160,3390,3390,3390,3390,22
20250228,121300,136741580,3390,3390,3390,3390,4
20250228,121200,136728020,3390,3390,3390,3390,2
20250228,121100,136721240,3390,3390,3390,3385,173
20250228,121000,136135615,3390,3395,3395,3390,252
20250228,120900,135281160,3390,3395,3395,3390,288
20250228,120800,134304835,3395,3395,3395,3395,12
20250228,120700,134264095,3395,3390,3395,3390,118
20250228,120600,133864060,3390,3395,3395,3385,351
20250228,120500,132673975,3395,3395,3395,3395,5
20250228,120400,132657000,3395,3395,3395,3395,1
20250228,120300,132653605,3390,3395,3395,3390,285
20250228,120200,131687170,3395,3390,3395,3390,2504
20250228,120100,123198590,3395,3395,3395,3395,32
20250228,120000,123089950,3395,3395,3395,3395,16
20250228,115900,123035630,3390,3395,3400,3390,9
20250228,115800,123005075,3395,3395,3400,3395,6
20250228,115700,122984700,3395,3390,3395,3390,351
20250228,115600,121794035,3395,3390,3395,3390,49
20250228,115500,121627905,3395,3395,3395,3395,73
20250228,115400,121380070,3400,3400,3400,3400,3
20250228,115300,121369870,3400,3395,3400,3395,54
20250228,115200,121186535,3400,3400,3400,3400,2
20250228,115100,121179735,3400,3400,3400,3400,10
20250228,115000,121145735,3390,3400,3405,3390,2040
20250228,114900,114217475,3405,3405,3405,3405,6
20250228,114800,114197045,3400,3405,3405,3400,188
20250228,114700,113557835,3405,3405,3405,3405,1
20250228,114600,113554430,3410,3405,3410,3405,2
20250228,114500,113547615,3405,3405,3405,3405,4
20250228,114400,113533995,3410,3405,3410,3405,212
20250228,114300,112812130,3405,3405,3405,3405,106
20250228,114200,112451200,3405,3405,3405,3405,2
20250228,114100,112444390,3405,3405,3405,3405,2
20250228,114000,112437580,3405,3405,3405,3405,4
20250228,113900,112423960,3405,3400,3405,3400,726
20250228,113800,109955555,3400,3400,3400,3400,1
20250228,113700,109952155,3400,3400,3405,3400,618
20250228,113600,107850945,3405,3405,3405,3405,101
20250228,113500,107507040,3405,3405,3405,3405,3
20250228,113400,107496825,3405,3405,3405,3405,24
20250228,113300,107415105,3405,3405,3410,3405,4
20250228,113200,107401480,3405,3410,3410,3405,5
20250228,113100,107384435,3410,3410,3410,3405,103
20250228,113000,107033710,3405,3400,3405,3395,422
20250228,112900,105597470,3395,3400,3400,3395,239
20250228,112800,104786045,3400,3400,3400,3400,2
20250228,112700,104779245,3400,3400,3400,3400,16
20250228,112600,104724845,3400,3395,3400,3395,72
20250228,112500,104480145,3400,3400,3400,3400,1
20250228,112400,104476745,3400,3400,3405,3400,102
20250228,112300,104129940,3400,3400,3400,3400,104
20250228,112200,103776340,3410,3410,3410,3400,3
20250228,112100,103766120,3400,3400,3410,3400,202
20250228,112000,103079310,3400,3390,3400,3390,74
20250228,111900,102828145,3395,3395,3395,3395,18
20250228,111800,102767035,3390,3395,3395,3390,218
20250228,111700,102027980,3400,3400,3400,3400,6
20250228,111600,102007580,3400,3400,3400,3400,0
20250228,111500,102007580,3400,3390,3400,3390,534
20250228,111400,100197310,3390,3400,3400,3390,1096
20250228,111300,96479155,3400,3400,3400,3395,28
20250228,111200,96384085,3395,3400,3400,3395,31
20250228,111100,96278815,3400,3395,3400,3395,37
20250228,111000,96153095,3395,3400,3400,3395,242
20250228,110900,95331325,3395,3405,3405,3395,242
20250228,110800,94508625,3405,3405,3405,3405,2
20250228,110700,94501815,3405,3405,3405,3405,48
20250228,110600,94338375,3410,3405,3410,3405,80
20250228,110500,94065945,3405,3400,3405,3400,167
20250228,110400,93497515,3400,3400,3400,3395,262
20250228,110300,92607860,3400,3405,3405,3400,21
20250228,110200,92536455,3405,3405,3405,3405,2
20250228,110100,92529645,3400,3400,3400,3395,519
20250228,110000,90765155,3400,3395,3400,3395,34
20250228,105900,90649665,3400,3395,3400,3395,22
20250228,105800,90574960,3395,3400,3400,3395,161
20250228,105700,90028360,3400,3400,3400,3395,51
20250228,105600,89855055,3395,3400,3400,3395,32
20250228,105500,89746350,3395,3400,3400,3395,175
20250228,105400,89151450,3395,3395,3400,3395,50
20250228,105300,88981645,3400,3395,3400,3395,21
20250228,105200,88910340,3400,3400,3400,3395,188
20250228,105100,88272070,3400,3400,3400,3400,4
20250228,105000,88258470,3400,3400,3400,3400,61
20250228,104900,88051070,3400,3400,3400,3395,19
20250228,104800,87986555,3395,3400,3400,3395,25
20250228,104700,87901645,3395,3400,3400,3395,21
20250228,104600,87830345,3395,3395,3400,3395,209
20250228,104500,87120780,3395,3400,3400,3395,21
20250228,104400,87049480,3400,3400,3400,3395,24
20250228,104300,86967975,3395,3405,3405,3395,30
20250228,104200,86865985,3405,3405,3405,3405,2
20250228,104100,86859175,3405,3405,3405,3405,3
20250228,104000,86848960,3400,3395,3400,3395,66
20250228,103900,86624680,3395,3410,3410,3395,25
20250228,103800,86539685,3410,3410,3410,3410,1
20250228,103700,86536275,3410,3400,3410,3400,201
20250228,103600,85852865,3400,3400,3400,3400,86
20250228,103500,85560465,3400,3400,3400,3395,734
20250228,103400,83066365,3405,3400,3405,3400,36
20250228,103300,82943960,3405,3400,3405,3400,46
20250228,103200,82787530,3405,3405,3405,3400,158
20250228,103100,82250320,3405,3410,3410,3400,3247
20250228,103000,71199280,3410,3405,3410,3405,42
20250228,102900,71056180,3405,3405,3410,3405,26
20250228,102800,70967645,3410,3410,3415,3410,1399
20250228,102700,66197045,3415,3415,3415,3410,34
20250228,102600,66081070,3410,3415,3415,3410,28
20250228,102500,65985580,3410,3415,3415,3410,28
20250228,102400,65890095,3415,3410,3415,3410,32
20250228,102300,65780965,3415,3410,3415,3410,31
20250228,102200,65675250,3415,3415,3415,3415,105
20250228,102100,65316675,3410,3415,3415,3410,43
20250228,102000,65170035,3415,3410,3415,3410,346
20250228,101900,63990170,3415,3415,3415,3410,52
20250228,101800,63812640,3410,3415,3415,3410,43
20250228,101700,63665975,3415,3415,3415,3410,41
20250228,101600,63526140,3415,3415,3415,3415,11
20250228,101500,63488575,3410,3415,3415,3410,48
20250228,101400,63324805,3415,3415,3415,3415,823
20250228,101300,60514260,3420,3420,3420,3420,5
20250228,101200,60497160,3420,3420,3420,3420,202
20250228,101100,59806320,3415,3415,3415,3415,601
20250228,101000,57753905,3415,3420,3420,3415,223
20250228,100900,56992190,3415,3415,3420,3415,317
20250228,100800,55909630,3420,3415,3420,3415,577
20250228,100700,53939165,3420,3420,3420,3415,22
20250228,100600,53864000,3415,3420,3420,3415,17
20250228,100500,53805930,3420,3420,3420,3415,255
20250228,100400,52934960,3420,3420,3420,3415,5052
20250228,100300,35671040,3425,3420,3425,3420,35
20250228,100200,35551285,3425,3425,3425,3420,37
20250228,100100,35424680,3420,3420,3425,3420,31
20250228,100000,35318625,3420,3420,3425,3420,29
20250228,095900,35219425,3420,3425,3425,3420,14
20250228,095800,35171535,3420,3425,3425,3420,442
20250228,095700,33657805,3425,3425,3430,3425,198
20250228,095600,32979645,3430,3430,3430,3430,2
20250228,095500,32972785,3430,3425,3430,3425,122
20250228,095400,32554925,3425,3430,3430,3425,30
20250228,095300,32452125,3430,3430,3430,3430,77
20250228,095200,32188015,3435,3435,3435,3435,2
20250228,095100,32181145,3430,3435,3435,3430,11
20250228,095000,32143410,3430,3425,3430,3425,529
20250228,094900,30328960,3430,3430,3430,3430,37
20250228,094800,30202050,3430,3430,3430,3430,213
20250228,094700,29471460,3430,3440,3445,3430,2608
20250228,094600,20519065,3445,3445,3445,3445,2
20250228,094500,20512175,3445,3440,3445,3440,3
20250228,094400,20501845,3445,3445,3445,3445,3
20250228,094300,20491510,3445,3435,3445,3435,30
20250228,094200,20388410,3435,3445,3445,3435,2183
20250228,094100,12885425,3445,3445,3445,3445,117
20250228,094000,12482360,3445,3450,3450,3445,161
20250228,093900,11927710,3450,3450,3450,3450,2
20250228,093800,11920810,3455,3455,3455,3455,2
20250228,093700,11913900,3455,3450,3455,3450,29
20250228,093600,11813825,3455,3455,3455,3455,202
20250228,093500,11115915,3455,3450,3455,3450,3
20250228,093400,11105555,3455,3445,3455,3445,101
20250228,093300,10757580,3445,3445,3445,3445,52
20250228,093200,10578440,3445,3445,3445,3445,48
20250228,093100,10413080,3445,3445,3445,3445,2
20250228,093000,10406190,3445,3455,3455,3440,269
20250228,092900,9479365,3455,3455,3455,3455,1
20250228,092800,9475910,3455,3455,3455,3455,2
20250228,092700,9469000,3455,3455,3455,3455,1
20250228,092600,9465545,3455,3455,3455,3455,7
20250228,092500,9441360,3460,3455,3460,3450,116
20250228,092400,9041130,3465,3460,3465,3460,3
20250228,092300,9030740,3465,3465,3465,3460,3
20250228,092200,9020350,3465,3450,3465,3450,2
20250228,092100,9013435,3465,3460,3465,3455,211
20250228,092000,8282415,3465,3460,3465,3460,2
20250228,091900,8275490,3465,3460,3465,3460,2
20250228,091800,8268565,3465,3445,3465,3440,638
20250228,091700,6070030,3445,3445,3445,3445,21
20250228,091600,5997685,3445,3445,3445,3445,2
20250228,091500,5990795,3445,3445,3445,3445,26
20250228,091400,5901225,3445,3450,3450,3445,132
20250228,091300,5446380,3450,3450,3450,3450,72
20250228,091200,5197980,3450,3450,3450,3450,33
20250228,091100,5084130,3450,3450,3450,3450,189
20250228,091000,4432080,3450,3475,3475,3450,470
20250228,090900,2808800,3475,3475,3475,3475,7
20250228,090800,2784475,3475,3475,3475,3475,1
20250228,090700,2781000,3475,3475,3475,3475,1
20250228,090600,2777525,3475,3475,3475,3475,1
20250228,090500,2774050,3475,3475,3475,3475,2
20250228,090400,2767100,3475,3475,3475,3475,0
20250228,090300,2767100,3475,3480,3480,3475,2
20250228,090200,2760145,3485,3475,3485,3470,30
20250228,090100,2655970,3480,3490,3495,3480,22
20250228,090000,2579320,3495,3500,3500,3490,737