KissMeData/000020/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183000,390674030,6210,6210,6210,6210,387
20250228,182900,390674030,6210,6210,6210,6210,0
20250228,182800,390674030,6210,6210,6210,6210,0
20250228,182700,390674030,6210,6210,6210,6210,0
20250228,182600,390674030,6210,6210,6210,6210,0
20250228,182500,390674030,6210,6210,6210,6210,0
20250228,182400,390674030,6210,6210,6210,6210,0
20250228,182300,390674030,6210,6210,6210,6210,0
20250228,182200,390674030,6210,6210,6210,6210,0
20250228,182100,390674030,6210,6210,6210,6210,0
20250228,182000,390674030,6210,6210,6210,6210,0
20250228,181900,390674030,6210,6210,6210,6210,0
20250228,181800,390674030,6210,6210,6210,6210,0
20250228,181700,390674030,6210,6210,6210,6210,0
20250228,181600,390674030,6210,6210,6210,6210,0
20250228,181500,390674030,6210,6210,6210,6210,0
20250228,181400,390674030,6210,6210,6210,6210,0
20250228,181300,390674030,6210,6210,6210,6210,0
20250228,181200,390674030,6210,6210,6210,6210,0
20250228,181100,390674030,6210,6210,6210,6210,0
20250228,181000,390674030,6210,6210,6210,6210,0
20250228,180900,390674030,6210,6210,6210,6210,0
20250228,180800,390674030,6210,6210,6210,6210,0
20250228,180700,390674030,6210,6210,6210,6210,0
20250228,180600,390674030,6210,6210,6210,6210,0
20250228,180500,390674030,6210,6210,6210,6210,0
20250228,180400,390674030,6210,6210,6210,6210,0
20250228,180300,390674030,6210,6210,6210,6210,0
20250228,180200,390674030,6210,6210,6210,6210,0
20250228,180100,390674030,6210,6210,6210,6210,0
20250228,180000,390674030,6210,6210,6210,6210,387
20250228,175900,390674030,6210,6210,6210,6210,0
20250228,175800,390674030,6210,6210,6210,6210,0
20250228,175700,390674030,6210,6210,6210,6210,0
20250228,175600,390674030,6210,6210,6210,6210,0
20250228,175500,390674030,6210,6210,6210,6210,0
20250228,175400,390674030,6210,6210,6210,6210,0
20250228,175300,390674030,6210,6210,6210,6210,0
20250228,175200,390674030,6210,6210,6210,6210,0
20250228,175100,390674030,6210,6210,6210,6210,0
20250228,175000,390674030,6210,6210,6210,6210,0
20250228,174900,390674030,6210,6210,6210,6210,0
20250228,174800,390674030,6210,6210,6210,6210,0
20250228,174700,390674030,6210,6210,6210,6210,0
20250228,174600,390674030,6210,6210,6210,6210,0
20250228,174500,390674030,6210,6210,6210,6210,0
20250228,174400,390674030,6210,6210,6210,6210,0
20250228,174300,390674030,6210,6210,6210,6210,0
20250228,174200,390674030,6210,6210,6210,6210,0
20250228,174100,390674030,6210,6210,6210,6210,0
20250228,174000,390674030,6210,6210,6210,6210,0
20250228,173900,390674030,6210,6210,6210,6210,0
20250228,173800,390674030,6210,6210,6210,6210,0
20250228,173700,390674030,6210,6210,6210,6210,0
20250228,173600,390674030,6210,6210,6210,6210,0
20250228,173500,390674030,6210,6210,6210,6210,0
20250228,173400,390674030,6210,6210,6210,6210,0
20250228,173300,390674030,6210,6210,6210,6210,0
20250228,173200,390674030,6210,6210,6210,6210,0
20250228,173100,390674030,6210,6210,6210,6210,0
20250228,173000,390674030,6210,6210,6210,6210,387
20250228,172900,390674030,6210,6210,6210,6210,0
20250228,172800,390674030,6210,6210,6210,6210,0
20250228,172700,390674030,6210,6210,6210,6210,0
20250228,172600,390674030,6210,6210,6210,6210,0
20250228,172500,390674030,6210,6210,6210,6210,0
20250228,172400,390674030,6210,6210,6210,6210,0
20250228,172300,390674030,6210,6210,6210,6210,0
20250228,172200,390674030,6210,6210,6210,6210,0
20250228,172100,390674030,6210,6210,6210,6210,0
20250228,172000,390674030,6210,6210,6210,6210,0
20250228,171900,390674030,6210,6210,6210,6210,0
20250228,171800,390674030,6210,6210,6210,6210,0
20250228,171700,390674030,6210,6210,6210,6210,0
20250228,171600,390674030,6210,6210,6210,6210,0
20250228,171500,390674030,6210,6210,6210,6210,0
20250228,171400,390674030,6210,6210,6210,6210,0
20250228,171300,390674030,6210,6210,6210,6210,0
20250228,171200,390674030,6210,6210,6210,6210,0
20250228,171100,390674030,6210,6210,6210,6210,0
20250228,171000,390674030,6210,6210,6210,6210,0
20250228,170900,390674030,6210,6210,6210,6210,0
20250228,170800,390674030,6210,6210,6210,6210,0
20250228,170700,390674030,6210,6210,6210,6210,0
20250228,170600,390674030,6210,6210,6210,6210,0
20250228,170500,390674030,6210,6210,6210,6210,0
20250228,170400,390674030,6210,6210,6210,6210,0
20250228,170300,390674030,6210,6210,6210,6210,0
20250228,170200,390674030,6210,6210,6210,6210,0
20250228,170100,390674030,6210,6210,6210,6210,0
20250228,170000,390674030,6210,6210,6210,6210,387
20250228,165900,390674030,6210,6210,6210,6210,0
20250228,165800,390674030,6210,6210,6210,6210,0
20250228,165700,390674030,6210,6210,6210,6210,0
20250228,165600,390674030,6210,6210,6210,6210,0
20250228,165500,390674030,6210,6210,6210,6210,0
20250228,165400,390674030,6210,6210,6210,6210,0
20250228,165300,390674030,6210,6210,6210,6210,0
20250228,165200,390674030,6210,6210,6210,6210,0
20250228,165100,390674030,6210,6210,6210,6210,0
20250228,165000,390674030,6210,6210,6210,6210,0
20250228,164900,390674030,6210,6210,6210,6210,0
20250228,164800,390674030,6210,6210,6210,6210,0
20250228,164700,390674030,6210,6210,6210,6210,0
20250228,164600,390674030,6210,6210,6210,6210,0
20250228,164500,390674030,6210,6210,6210,6210,0
20250228,164400,390674030,6210,6210,6210,6210,0
20250228,164300,390674030,6210,6210,6210,6210,0
20250228,164200,390674030,6210,6210,6210,6210,0
20250228,164100,390674030,6210,6210,6210,6210,0
20250228,164000,390674030,6210,6210,6210,6210,0
20250228,163900,390674030,6210,6210,6210,6210,0
20250228,163800,390674030,6210,6210,6210,6210,0
20250228,163700,390674030,6210,6210,6210,6210,0
20250228,163600,390674030,6210,6210,6210,6210,0
20250228,163500,390674030,6210,6210,6210,6210,0
20250228,163400,390674030,6210,6210,6210,6210,0
20250228,163300,390674030,6210,6210,6210,6210,0
20250228,163200,390674030,6210,6210,6210,6210,0
20250228,163100,390674030,6210,6210,6210,6210,0
20250228,163000,390674030,6210,6210,6210,6210,387
20250228,162900,390674030,6210,6210,6210,6210,0
20250228,162800,390674030,6210,6210,6210,6210,0
20250228,162700,390674030,6210,6210,6210,6210,0
20250228,162600,390674030,6210,6210,6210,6210,0
20250228,162500,390674030,6210,6210,6210,6210,0
20250228,162400,390674030,6210,6210,6210,6210,0
20250228,162300,390674030,6210,6210,6210,6210,0
20250228,162200,390674030,6210,6210,6210,6210,0
20250228,162100,390674030,6210,6210,6210,6210,0
20250228,162000,390674030,6210,6210,6210,6210,0
20250228,161900,390674030,6210,6210,6210,6210,0
20250228,161800,390674030,6210,6210,6210,6210,0
20250228,161700,390674030,6210,6210,6210,6210,0
20250228,161600,390674030,6210,6210,6210,6210,0
20250228,161500,390674030,6210,6210,6210,6210,0
20250228,161400,390674030,6210,6210,6210,6210,0
20250228,161300,390674030,6210,6210,6210,6210,0
20250228,161200,390674030,6210,6210,6210,6210,0
20250228,161100,390674030,6210,6210,6210,6210,0
20250228,161000,390674030,6210,6210,6210,6210,0
20250228,160900,390674030,6210,6210,6210,6210,0
20250228,160800,390674030,6210,6210,6210,6210,0
20250228,160700,390674030,6210,6210,6210,6210,0
20250228,160600,390674030,6210,6210,6210,6210,0
20250228,160500,390674030,6210,6210,6210,6210,0
20250228,160400,390674030,6210,6210,6210,6210,0
20250228,160300,390674030,6210,6210,6210,6210,0
20250228,160200,390674030,6210,6210,6210,6210,0
20250228,160100,390674030,6210,6210,6210,6210,0
20250228,160000,390674030,6210,6210,6210,6210,387
20250228,155900,390674030,6210,6210,6210,6210,0
20250228,155800,390674030,6210,6210,6210,6210,0
20250228,155700,390674030,6210,6210,6210,6210,0
20250228,155600,390674030,6210,6210,6210,6210,0
20250228,155500,390674030,6210,6210,6210,6210,0
20250228,155400,390674030,6210,6210,6210,6210,0
20250228,155300,390674030,6210,6210,6210,6210,0
20250228,155200,390674030,6210,6210,6210,6210,0
20250228,155100,390674030,6210,6210,6210,6210,0
20250228,155000,390674030,6210,6210,6210,6210,0
20250228,154900,390674030,6210,6210,6210,6210,0
20250228,154800,390674030,6210,6210,6210,6210,0
20250228,154700,390674030,6210,6210,6210,6210,0
20250228,154600,390674030,6210,6210,6210,6210,0
20250228,154500,390674030,6210,6210,6210,6210,0
20250228,154400,390674030,6210,6210,6210,6210,0
20250228,154300,390674030,6210,6210,6210,6210,0
20250228,154200,390674030,6210,6210,6210,6210,0
20250228,154100,390674030,6210,6210,6210,6210,0
20250228,154000,390674030,6210,6210,6210,6210,0
20250228,153900,390674030,6210,6210,6210,6210,0
20250228,153800,390674030,6210,6210,6210,6210,0
20250228,153700,390674030,6210,6210,6210,6210,0
20250228,153600,390674030,6210,6210,6210,6210,0
20250228,153500,390674030,6210,6210,6210,6210,0
20250228,153400,390674030,6210,6210,6210,6210,0
20250228,153300,390674030,6210,6210,6210,6210,0
20250228,153200,390674030,6210,6210,6210,6210,0
20250228,153100,390674030,6210,6210,6210,6210,0
20250228,153000,390674030,6210,6210,6210,6210,774
20250228,152900,388270760,6210,6210,6210,6210,0
20250228,152800,388270760,6210,6210,6210,6210,0
20250228,152700,388270760,6210,6210,6210,6210,0
20250228,152600,388270760,6210,6210,6210,6210,0
20250228,152500,388270760,6210,6210,6210,6210,0
20250228,152400,388270760,6210,6210,6210,6210,0
20250228,152300,388270760,6210,6210,6210,6210,0
20250228,152200,388270760,6210,6210,6210,6210,0
20250228,152100,388270760,6210,6210,6210,6210,0
20250228,152000,388270760,6210,6210,6210,6210,0
20250228,151900,388270760,6210,6210,6210,6210,0
20250228,151800,388270760,6210,6210,6210,6210,0
20250228,151700,388270760,6210,6210,6210,6210,0
20250228,151600,388270760,6210,6210,6210,6210,0
20250228,151500,388270760,6210,6210,6210,6210,0
20250228,151400,388270760,6210,6210,6210,6210,10
20250228,151300,388208660,6210,6210,6210,6210,0
20250228,151200,388208660,6210,6210,6210,6210,18
20250228,151100,388096880,6220,6220,6220,6220,0
20250228,151000,388096880,6220,6220,6220,6220,0
20250228,150900,388096880,6220,6220,6220,6220,0
20250228,150800,388096880,6220,6210,6220,6210,2902
20250228,150700,370050550,6200,6200,6200,6200,1100
20250228,150600,363230550,6200,6200,6200,6200,2
20250228,150500,363218150,6190,6200,6200,6190,202
20250228,150400,361967750,6190,6190,6200,6190,530
20250228,150300,358687020,6190,6190,6190,6190,9
20250228,150200,358631310,6190,6190,6190,6190,2
20250228,150100,358618930,6180,6180,6180,6180,1
20250228,150000,358612750,6180,6180,6180,6180,503
20250228,145900,355504210,6180,6180,6180,6180,0
20250228,145800,355504210,6180,6180,6180,6180,0
20250228,145700,355504210,6180,6180,6180,6180,62
20250228,145600,355121050,6190,6190,6190,6190,0
20250228,145500,355121050,6190,6190,6190,6190,10
20250228,145400,355059150,6190,6190,6190,6190,0
20250228,145300,355059150,6190,6190,6190,6190,0
20250228,145200,355059150,6190,6190,6190,6190,0
20250228,145100,355059150,6190,6190,6190,6190,0
20250228,145000,355059150,6190,6190,6190,6190,0
20250228,144900,355059150,6190,6190,6190,6160,1393
20250228,144800,346436530,6190,6190,6190,6190,0
20250228,144700,346436530,6190,6190,6190,6190,2
20250228,144600,346424150,6190,6190,6190,6190,3
20250228,144500,346405580,6170,6160,6170,6160,1611
20250228,144400,336467940,6160,6160,6160,6160,0
20250228,144300,336467940,6160,6160,6160,6160,0
20250228,144200,336467940,6160,6160,6160,6160,0
20250228,144100,336467940,6160,6170,6170,6160,700
20250228,144000,332155920,6160,6160,6160,6160,969
20250228,143900,326186880,6150,6150,6150,6150,0
20250228,143800,326186880,6150,6150,6150,6150,2
20250228,143700,326174580,6150,6150,6150,6150,540
20250228,143600,322853580,6150,6150,6150,6150,2
20250228,143500,322841280,6140,6140,6140,6140,501
20250228,143400,319765140,6150,6140,6150,6140,783
20250228,143300,314957200,6150,6150,6150,6150,0
20250228,143200,314957200,6150,6150,6150,6150,649
20250228,143100,310965850,6160,6150,6160,6140,1657
20250228,143000,300789980,6150,6150,6150,6150,3069
20250228,142900,281915630,6150,6160,6160,6150,4047
20250228,142800,256988480,6170,6170,6170,6170,0
20250228,142700,256988480,6170,6170,6170,6170,2
20250228,142600,256976140,6160,6160,6160,6160,0
20250228,142500,256976140,6160,6160,6160,6160,205
20250228,142400,255713340,6160,6160,6160,6160,3
20250228,142300,255694860,6170,6170,6170,6170,0
20250228,142200,255694860,6170,6170,6170,6170,2
20250228,142100,255682520,6160,6160,6160,6160,1000
20250228,142000,249522520,6170,6170,6170,6170,0
20250228,141900,249522520,6170,6170,6170,6170,0
20250228,141800,249522520,6170,6170,6170,6170,0
20250228,141700,249522520,6170,6170,6170,6170,0
20250228,141600,249522520,6170,6170,6170,6170,8
20250228,141500,249473160,6170,6170,6170,6170,3
20250228,141400,249454650,6160,6160,6160,6160,0
20250228,141300,249454650,6160,6160,6160,6160,0
20250228,141200,249454650,6160,6160,6160,6160,200
20250228,141100,248222650,6170,6170,6170,6170,32
20250228,141000,248025210,6170,6170,6170,6170,0
20250228,140900,248025210,6170,6170,6170,6170,0
20250228,140800,248025210,6170,6170,6170,6170,0
20250228,140700,248025210,6170,6170,6170,6170,0
20250228,140600,248025210,6170,6160,6170,6160,2
20250228,140500,248012880,6170,6170,6170,6170,0
20250228,140400,248012880,6170,6170,6170,6170,0
20250228,140300,248012880,6170,6170,6170,6170,18
20250228,140200,247901820,6170,6170,6170,6170,2
20250228,140100,247889480,6160,6160,6160,6160,0
20250228,140000,247889480,6160,6160,6160,6160,139
20250228,135900,247033240,6160,6160,6160,6160,8
20250228,135800,246983960,6160,6160,6160,6160,1
20250228,135700,246977800,6150,6150,6150,6150,1200
20250228,135600,239597800,6160,6160,6160,6160,100
20250228,135500,238981800,6170,6160,6170,6160,97
20250228,135400,238384260,6160,6160,6160,6160,213
20250228,135300,237072180,6170,6170,6170,6170,0
20250228,135200,237072180,6170,6170,6170,6170,0
20250228,135100,237072180,6170,6170,6170,6170,0
20250228,135000,237072180,6170,6160,6170,6160,11
20250228,134900,237004410,6170,6170,6170,6170,0
20250228,134800,237004410,6170,6170,6170,6170,0
20250228,134700,237004410,6170,6170,6170,6170,0
20250228,134600,237004410,6170,6170,6170,6170,49
20250228,134500,236702080,6160,6160,6160,6160,0
20250228,134400,236702080,6160,6160,6160,6160,0
20250228,134300,236702080,6160,6160,6160,6160,0
20250228,134200,236702080,6160,6160,6160,6160,9
20250228,134100,236646640,6170,6170,6170,6170,0
20250228,134000,236646640,6170,6170,6170,6170,0
20250228,133900,236646640,6170,6170,6170,6170,0
20250228,133800,236646640,6170,6170,6170,6170,1
20250228,133700,236640470,6170,6170,6170,6170,80
20250228,133600,236146870,6170,6170,6170,6170,0
20250228,133500,236146870,6170,6170,6170,6170,45
20250228,133400,235869220,6170,6170,6170,6170,0
20250228,133300,235869220,6170,6170,6170,6170,0
20250228,133200,235869220,6170,6170,6170,6170,0
20250228,133100,235869220,6170,6170,6170,6170,0
20250228,133000,235869220,6170,6170,6170,6170,50
20250228,132900,235560720,6170,6170,6170,6170,0
20250228,132800,235560720,6170,6170,6170,6170,0
20250228,132700,235560720,6170,6160,6170,6160,133
20250228,132600,234741420,6160,6160,6160,6160,0
20250228,132500,234741420,6160,6160,6160,6160,19
20250228,132400,234624380,6170,6150,6170,6150,89
20250228,132300,234076140,6150,6170,6170,6150,160
20250228,132200,233092120,6150,6150,6150,6150,2
20250228,132100,233079820,6170,6170,6170,6170,10
20250228,132000,233018120,6170,6170,6170,6170,0
20250228,131900,233018120,6170,6170,6170,6170,0
20250228,131800,233018120,6170,6170,6170,6170,0
20250228,131700,233018120,6170,6170,6170,6170,0
20250228,131600,233018120,6170,6150,6170,6150,2
20250228,131500,233005800,6170,6170,6170,6170,0
20250228,131400,233005800,6170,6170,6170,6170,0
20250228,131300,233005800,6170,6170,6170,6170,4
20250228,131200,232981120,6170,6170,6170,6170,0
20250228,131100,232981120,6170,6170,6170,6170,4
20250228,131000,232956440,6160,6160,6160,6160,100
20250228,130900,232340440,6170,6170,6170,6170,0
20250228,130800,232340440,6170,6170,6170,6170,105
20250228,130700,231692590,6170,6170,6170,6170,4
20250228,130600,231667910,6170,6170,6170,6170,0
20250228,130500,231667910,6170,6170,6170,6170,5
20250228,130400,231637060,6160,6160,6160,6160,9
20250228,130300,231581620,6160,6160,6160,6160,1
20250228,130200,231575460,6160,6170,6170,6160,321
20250228,130100,229598090,6170,6170,6170,6170,0
20250228,130000,229598090,6170,6170,6170,6170,2
20250228,125900,229585750,6170,6170,6170,6170,1
20250228,125800,229579580,6160,6170,6170,6160,16
20250228,125700,229481010,6170,6170,6170,6170,0
20250228,125600,229481010,6170,6170,6170,6170,1
20250228,125500,229474840,6160,6160,6160,6160,27
20250228,125400,229308520,6150,6160,6160,6150,12
20250228,125300,229234700,6170,6170,6170,6170,8
20250228,125200,229185340,6170,6170,6170,6170,1
20250228,125100,229179170,6170,6170,6170,6170,1
20250228,125000,229173000,6150,6160,6160,6150,500
20250228,124900,226097980,6170,6170,6170,6170,2
20250228,124800,226085640,6150,6150,6150,6150,0
20250228,124700,226085640,6150,6160,6160,6150,125
20250228,124600,225316880,6160,6160,6160,6160,0
20250228,124500,225316880,6160,6160,6160,6160,43
20250228,124400,225052000,6160,6160,6160,6160,1
20250228,124300,225045840,6160,6160,6160,6160,8
20250228,124200,224996560,6160,6160,6170,6150,1810
20250228,124100,213863520,6170,6160,6170,6160,521
20250228,124000,210653960,6160,6160,6160,6160,2
20250228,123900,210641640,6160,6160,6160,6160,0
20250228,123800,210641640,6160,6160,6160,6160,1
20250228,123700,210635480,6160,6160,6160,6160,28
20250228,123600,210463000,6160,6160,6160,6160,54
20250228,123500,210130360,6160,6160,6160,6160,35
20250228,123400,209914760,6160,6160,6160,6160,30
20250228,123300,209729960,6160,6150,6160,6150,1018
20250228,123200,203469080,6160,6160,6160,6160,141
20250228,123100,202600520,6160,6160,6160,6160,32
20250228,123000,202403400,6160,6160,6160,6160,82
20250228,122900,201898280,6170,6170,6170,6170,1
20250228,122800,201892110,6170,6170,6170,6170,4
20250228,122700,201867430,6170,6160,6170,6150,38
20250228,122600,201633040,6160,6160,6160,6160,0
20250228,122500,201633040,6160,6160,6160,6160,24
20250228,122400,201485200,6170,6160,6170,6160,10
20250228,122300,201423560,6160,6160,6170,6160,29
20250228,122200,201244910,6160,6160,6160,6160,1
20250228,122100,201238750,6160,6160,6160,6160,266
20250228,122000,199600190,6170,6170,6170,6170,1
20250228,121900,199594020,6170,6170,6170,6170,0
20250228,121800,199594020,6170,6170,6170,6170,0
20250228,121700,199594020,6170,6170,6170,6170,1
20250228,121600,199587850,6170,6170,6170,6170,1
20250228,121500,199581680,6170,6170,6170,6170,0
20250228,121400,199581680,6170,6170,6170,6170,21
20250228,121300,199452110,6170,6170,6170,6170,0
20250228,121200,199452110,6170,6170,6170,6170,0
20250228,121100,199452110,6170,6170,6170,6170,0
20250228,121000,199452110,6170,6170,6180,6170,191
20250228,120900,198272630,6170,6170,6170,6170,3
20250228,120800,198254120,6180,6180,6180,6180,2
20250228,120700,198241760,6180,6170,6180,6160,1813
20250228,120600,187068040,6180,6190,6190,6180,2405
20250228,120500,172205130,6190,6190,6190,6190,121
20250228,120400,171456140,6190,6190,6190,6190,1
20250228,120300,171449950,6190,6190,6190,6190,0
20250228,120200,171449950,6190,6190,6190,6190,0
20250228,120100,171449950,6190,6190,6190,6190,1
20250228,120000,171443760,6180,6180,6180,6180,0
20250228,115900,171443760,6180,6200,6200,6180,2
20250228,115800,171431380,6190,6190,6190,6190,1
20250228,115700,171425190,6200,6190,6200,6190,6
20250228,115600,171388000,6180,6190,6190,6180,57
20250228,115500,171035420,6190,6190,6190,6190,100
20250228,115400,170416420,6200,6200,6200,6200,1
20250228,115300,170410220,6190,6190,6190,6190,0
20250228,115200,170410220,6190,6200,6200,6190,2
20250228,115100,170397830,6200,6200,6200,6200,31
20250228,115000,170205630,6200,6200,6200,6200,1
20250228,114900,170199430,6190,6190,6190,6190,1
20250228,114800,170193240,6200,6200,6200,6200,2
20250228,114700,170180840,6190,6190,6190,6190,0
20250228,114600,170180840,6190,6190,6190,6190,0
20250228,114500,170180840,6190,6200,6200,6190,3
20250228,114400,170162250,6190,6190,6190,6190,32
20250228,114300,169964170,6200,6190,6200,6190,41
20250228,114200,169710370,6190,6190,6190,6190,1
20250228,114100,169704180,6200,6190,6200,6190,5
20250228,114000,169673210,6190,6190,6190,6190,0
20250228,113900,169673210,6190,6190,6190,6190,0
20250228,113800,169673210,6190,6200,6200,6190,2
20250228,113700,169660820,6190,6190,6190,6190,131
20250228,113600,168849930,6190,6190,6190,6190,0
20250228,113500,168849930,6190,6200,6200,6190,2
20250228,113400,168837540,6190,6190,6190,6190,419
20250228,113300,166243930,6190,6200,6200,6190,30
20250228,113200,166058220,6190,6190,6200,6190,17
20250228,113100,165952880,6200,6200,6200,6200,2
20250228,113000,165940480,6200,6200,6200,6200,0
20250228,112900,165940480,6200,6200,6200,6200,5
20250228,112800,165909480,6200,6180,6200,6180,34
20250228,112700,165698720,6190,6190,6190,6190,1508
20250228,112600,156364200,6200,6200,6200,6200,0
20250228,112500,156364200,6200,6190,6200,6190,2
20250228,112400,156351810,6200,6200,6200,6200,1
20250228,112300,156345610,6200,6200,6200,6200,1
20250228,112200,156339410,6200,6200,6200,6200,2
20250228,112100,156327010,6190,6190,6190,6190,473
20250228,112000,153399140,6200,6200,6200,6200,0
20250228,111900,153399140,6200,6200,6200,6200,51
20250228,111800,153082940,6190,6190,6190,6190,201
20250228,111700,151838750,6190,6190,6190,6190,49
20250228,111600,151535440,6200,6200,6200,6200,1
20250228,111500,151529240,6200,6200,6200,6200,2
20250228,111400,151516840,6190,6200,6200,6190,2984
20250228,111300,133018710,6210,6210,6210,6210,1
20250228,111200,133012500,6210,6210,6210,6210,1
20250228,111100,133006290,6200,6210,6210,6200,7
20250228,111000,132962830,6210,6210,6210,6210,105
20250228,110900,132310780,6210,6210,6210,6200,248
20250228,110800,130773060,6200,6200,6200,6200,0
20250228,110700,130773060,6200,6220,6220,6200,403
20250228,110600,128274440,6210,6210,6210,6210,3
20250228,110500,128255810,6210,6210,6210,6210,12
20250228,110400,128181290,6200,6210,6210,6200,11
20250228,110300,128113000,6210,6210,6210,6210,1
20250228,110200,128106790,6210,6210,6210,6210,11
20250228,110100,128038480,6200,6210,6210,6200,6
20250228,110000,128001230,6200,6210,6210,6200,4
20250228,105900,127976400,6220,6220,6220,6220,0
20250228,105800,127976400,6220,6220,6220,6220,1
20250228,105700,127970180,6200,6210,6220,6200,72
20250228,105600,127522370,6220,6220,6220,6220,1
20250228,105500,127516150,6200,6210,6210,6200,7
20250228,105400,127472700,6210,6210,6210,6210,1
20250228,105300,127466490,6220,6220,6220,6220,200
20250228,105200,126222490,6210,6210,6210,6210,0
20250228,105100,126222490,6210,6210,6210,6210,31
20250228,105000,126029980,6210,6210,6220,6210,133
20250228,104900,125204040,6210,6210,6210,6210,1
20250228,104800,125197830,6210,6210,6210,6210,0
20250228,104700,125197830,6210,6200,6210,6200,2
20250228,104600,125185420,6210,6210,6210,6200,316
20250228,104500,123226200,6210,6210,6210,6210,101
20250228,104400,122598990,6210,6210,6210,6210,50
20250228,104300,122288490,6200,6210,6210,6200,2
20250228,104200,122276080,6210,6210,6210,6210,1
20250228,104100,122269870,6220,6220,6220,6220,1
20250228,104000,122263650,6200,6200,6200,6200,1
20250228,103900,122257450,6210,6210,6210,6210,1
20250228,103800,122251240,6210,6210,6210,6210,20
20250228,103700,122127040,6200,6210,6210,6200,198
20250228,103600,120899430,6200,6220,6220,6200,2
20250228,103500,120887010,6220,6200,6220,6200,101
20250228,103400,120260790,6200,6200,6200,6200,76
20250228,103300,119789590,6210,6210,6210,6200,302
20250228,103200,117914180,6220,6220,6220,6220,1
20250228,103100,117907960,6200,6200,6200,6200,166
20250228,103000,116878760,6210,6210,6210,6210,202
20250228,102900,115624340,6210,6200,6210,6200,2
20250228,102800,115611930,6220,6220,6220,6220,0
20250228,102700,115611930,6220,6210,6220,6200,925
20250228,102600,109867450,6210,6210,6210,6210,1
20250228,102500,109861240,6210,6210,6210,6210,235
20250228,102400,108401890,6220,6220,6220,6220,3
20250228,102300,108383230,6220,6210,6220,6210,53
20250228,102200,108054080,6220,6220,6220,6220,5
20250228,102100,108022980,6220,6220,6220,6210,466
20250228,102000,105126800,6230,6220,6230,6220,2
20250228,101900,105114350,6230,6210,6230,6210,33
20250228,101800,104908780,6220,6220,6220,6220,1
20250228,101700,104902560,6230,6220,6230,6210,1002
20250228,101600,98679810,6220,6220,6220,6220,1
20250228,101500,98673590,6230,6230,6230,6230,22
20250228,101400,98536530,6230,6230,6230,6230,101
20250228,101300,97907300,6230,6230,6230,6230,1
20250228,101200,97901070,6230,6220,6230,6220,6
20250228,101100,97863700,6230,6230,6230,6230,19
20250228,101000,97745330,6240,6220,6240,6220,2
20250228,100900,97732870,6210,6210,6210,6210,1
20250228,100800,97726660,6220,6220,6220,6220,2
20250228,100700,97714220,6210,6210,6210,6210,100
20250228,100600,97093220,6240,6240,6240,6240,1
20250228,100500,97086980,6210,6240,6240,6210,9
20250228,100400,97030850,6240,6220,6240,6220,725
20250228,100300,92521290,6220,6220,6220,6220,0
20250228,100200,92521290,6220,6220,6220,6220,8
20250228,100100,92471530,6230,6230,6230,6230,1
20250228,100000,92465300,6220,6220,6220,6220,116
20250228,095900,91743780,6230,6230,6230,6230,0
20250228,095800,91743780,6230,6240,6240,6230,181
20250228,095700,90616140,6250,6240,6250,6240,3
20250228,095600,90597410,6260,6250,6260,6250,2
20250228,095500,90584900,6240,6240,6240,6240,1
20250228,095400,90578660,6240,6240,6240,6240,0
20250228,095300,90578660,6240,6240,6240,6240,129
20250228,095200,89773700,6240,6240,6240,6240,0
20250228,095100,89773700,6240,6250,6250,6240,2
20250228,095000,89761210,6250,6250,6250,6250,0
20250228,094900,89761210,6250,6250,6250,6250,1
20250228,094800,89754960,6250,6250,6250,6250,11
20250228,094700,89686210,6260,6260,6260,6260,0
20250228,094600,89686210,6260,6260,6260,6260,1
20250228,094500,89679950,6240,6240,6250,6240,26
20250228,094400,89517700,6260,6260,6260,6260,1
20250228,094300,89511440,6230,6230,6230,6230,0
20250228,094200,89511440,6230,6230,6230,6230,0
20250228,094100,89511440,6230,6230,6230,6230,1
20250228,094000,89505210,6260,6250,6260,6250,1816
20250228,093900,78155200,6250,6240,6250,6220,1606
20250228,093800,68162080,6250,6240,6250,6240,3
20250228,093700,68143340,6250,6240,6250,6240,18
20250228,093600,68031000,6240,6240,6240,6240,200
20250228,093500,66783000,6250,6250,6250,6250,0
20250228,093400,66783000,6250,6230,6250,6230,7
20250228,093300,66739270,6250,6250,6250,6220,1774
20250228,093200,55696280,6250,6250,6250,6240,803
20250228,093100,50685540,6250,6230,6250,6220,11
20250228,093000,50617010,6220,6240,6240,6220,221
20250228,092900,49241180,6250,6250,6250,6250,4
20250228,092800,49216180,6250,6250,6250,6250,20
20250228,092700,49091180,6230,6240,6240,6230,54
20250228,092600,48754230,6250,6250,6250,6250,0
20250228,092500,48754230,6250,6250,6250,6250,1
20250228,092400,48747980,6240,6240,6240,6240,1
20250228,092300,48741740,6250,6250,6250,6250,111
20250228,092200,48047990,6240,6240,6240,6240,200
20250228,092100,46799990,6230,6230,6230,6230,0
20250228,092000,46799990,6230,6230,6230,6230,1
20250228,091900,46793760,6220,6220,6220,6220,0
20250228,091800,46793760,6220,6230,6230,6220,947
20250228,091700,40894500,6220,6230,6230,6220,6
20250228,091600,40857130,6220,6230,6230,6220,303
20250228,091500,38972440,6220,6230,6230,6220,104
20250228,091400,38324560,6220,6230,6230,6220,89
20250228,091300,37770240,6230,6240,6240,6230,38
20250228,091200,37533490,6250,6250,6250,6240,197
20250228,091100,36304010,6250,6250,6250,6250,0
20250228,091000,36304010,6250,6250,6250,6250,1
20250228,090900,36297760,6260,6260,6260,6260,37
20250228,090800,36066140,6250,6250,6250,6250,37
20250228,090700,35834890,6250,6250,6250,6230,1226
20250228,090600,28185650,6260,6260,6260,6260,52
20250228,090500,27860130,6260,6260,6260,6260,0
20250228,090400,27860130,6260,6260,6260,6250,6
20250228,090300,27822580,6260,6260,6260,6240,40
20250228,090200,27572630,6250,6280,6280,6220,912
20250228,090100,21885830,6290,6300,6300,6290,886
20250228,090000,16304510,6310,6320,6320,6310,2580