KissMeData/006220/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184800,1255582990,7930,7930,7930,7930,2598
20250228,184700,1255582990,7930,7930,7930,7930,0
20250228,184600,1255582990,7930,7930,7930,7930,0
20250228,184500,1255582990,7930,7930,7930,7930,0
20250228,184400,1255582990,7930,7930,7930,7930,0
20250228,184300,1255582990,7930,7930,7930,7930,0
20250228,184200,1255582990,7930,7930,7930,7930,0
20250228,184100,1255582990,7930,7930,7930,7930,0
20250228,184000,1255582990,7930,7930,7930,7930,0
20250228,183900,1255582990,7930,7930,7930,7930,0
20250228,183800,1255582990,7930,7930,7930,7930,0
20250228,183700,1255582990,7930,7930,7930,7930,0
20250228,183600,1255582990,7930,7930,7930,7930,0
20250228,183500,1255582990,7930,7930,7930,7930,0
20250228,183400,1255582990,7930,7930,7930,7930,0
20250228,183300,1255582990,7930,7930,7930,7930,0
20250228,183200,1255582990,7930,7930,7930,7930,0
20250228,183100,1255582990,7930,7930,7930,7930,0
20250228,183000,1255582990,7930,7930,7930,7930,0
20250228,182900,1255582990,7930,7930,7930,7930,0
20250228,182800,1255582990,7930,7930,7930,7930,0
20250228,182700,1255582990,7930,7930,7930,7930,0
20250228,182600,1255582990,7930,7930,7930,7930,0
20250228,182500,1255582990,7930,7930,7930,7930,0
20250228,182400,1255582990,7930,7930,7930,7930,0
20250228,182300,1255582990,7930,7930,7930,7930,0
20250228,182200,1255582990,7930,7930,7930,7930,0
20250228,182100,1255582990,7930,7930,7930,7930,0
20250228,182000,1255582990,7930,7930,7930,7930,0
20250228,181900,1255582990,7930,7930,7930,7930,0
20250228,181800,1255582990,7930,7930,7930,7930,2598
20250228,181700,1255582990,7930,7930,7930,7930,0
20250228,181600,1255582990,7930,7930,7930,7930,0
20250228,181500,1255582990,7930,7930,7930,7930,0
20250228,181400,1255582990,7930,7930,7930,7930,0
20250228,181300,1255582990,7930,7930,7930,7930,0
20250228,181200,1255582990,7930,7930,7930,7930,0
20250228,181100,1255582990,7930,7930,7930,7930,0
20250228,181000,1255582990,7930,7930,7930,7930,0
20250228,180900,1255582990,7930,7930,7930,7930,0
20250228,180800,1255582990,7930,7930,7930,7930,0
20250228,180700,1255582990,7930,7930,7930,7930,0
20250228,180600,1255582990,7930,7930,7930,7930,0
20250228,180500,1255582990,7930,7930,7930,7930,0
20250228,180400,1255582990,7930,7930,7930,7930,0
20250228,180300,1255582990,7930,7930,7930,7930,0
20250228,180200,1255582990,7930,7930,7930,7930,0
20250228,180100,1255582990,7930,7930,7930,7930,0
20250228,180000,1255582990,7930,7930,7930,7930,0
20250228,175900,1255582990,7930,7930,7930,7930,0
20250228,175800,1255582990,7930,7930,7930,7930,0
20250228,175700,1255582990,7930,7930,7930,7930,0
20250228,175600,1255582990,7930,7930,7930,7930,0
20250228,175500,1255582990,7930,7930,7930,7930,0
20250228,175400,1255582990,7930,7930,7930,7930,0
20250228,175300,1255582990,7930,7930,7930,7930,0
20250228,175200,1255582990,7930,7930,7930,7930,0
20250228,175100,1255582990,7930,7930,7930,7930,0
20250228,175000,1255582990,7930,7930,7930,7930,0
20250228,174900,1255582990,7930,7930,7930,7930,0
20250228,174800,1255582990,7930,7930,7930,7930,2598
20250228,174700,1255582990,7930,7930,7930,7930,0
20250228,174600,1255582990,7930,7930,7930,7930,0
20250228,174500,1255582990,7930,7930,7930,7930,0
20250228,174400,1255582990,7930,7930,7930,7930,0
20250228,174300,1255582990,7930,7930,7930,7930,0
20250228,174200,1255582990,7930,7930,7930,7930,0
20250228,174100,1255582990,7930,7930,7930,7930,0
20250228,174000,1255582990,7930,7930,7930,7930,0
20250228,173900,1255582990,7930,7930,7930,7930,0
20250228,173800,1255582990,7930,7930,7930,7930,0
20250228,173700,1255582990,7930,7930,7930,7930,0
20250228,173600,1255582990,7930,7930,7930,7930,0
20250228,173500,1255582990,7930,7930,7930,7930,0
20250228,173400,1255582990,7930,7930,7930,7930,0
20250228,173300,1255582990,7930,7930,7930,7930,0
20250228,173200,1255582990,7930,7930,7930,7930,0
20250228,173100,1255582990,7930,7930,7930,7930,0
20250228,173000,1255582990,7930,7930,7930,7930,0
20250228,172900,1255582990,7930,7930,7930,7930,0
20250228,172800,1255582990,7930,7930,7930,7930,0
20250228,172700,1255582990,7930,7930,7930,7930,0
20250228,172600,1255582990,7930,7930,7930,7930,0
20250228,172500,1255582990,7930,7930,7930,7930,0
20250228,172400,1255582990,7930,7930,7930,7930,0
20250228,172300,1255582990,7930,7930,7930,7930,0
20250228,172200,1255582990,7930,7930,7930,7930,0
20250228,172100,1255582990,7930,7930,7930,7930,0
20250228,172000,1255582990,7930,7930,7930,7930,0
20250228,171900,1255582990,7930,7930,7930,7930,0
20250228,171800,1255582990,7930,7930,7930,7930,2598
20250228,171700,1255582990,7930,7930,7930,7930,0
20250228,171600,1255582990,7930,7930,7930,7930,0
20250228,171500,1255582990,7930,7930,7930,7930,0
20250228,171400,1255582990,7930,7930,7930,7930,0
20250228,171300,1255582990,7930,7930,7930,7930,0
20250228,171200,1255582990,7930,7930,7930,7930,0
20250228,171100,1255582990,7930,7930,7930,7930,0
20250228,171000,1255582990,7930,7930,7930,7930,0
20250228,170900,1255582990,7930,7930,7930,7930,0
20250228,170800,1255582990,7930,7930,7930,7930,0
20250228,170700,1255582990,7930,7930,7930,7930,0
20250228,170600,1255582990,7930,7930,7930,7930,0
20250228,170500,1255582990,7930,7930,7930,7930,0
20250228,170400,1255582990,7930,7930,7930,7930,0
20250228,170300,1255582990,7930,7930,7930,7930,0
20250228,170200,1255582990,7930,7930,7930,7930,0
20250228,170100,1255582990,7930,7930,7930,7930,0
20250228,170000,1255582990,7930,7930,7930,7930,0
20250228,165900,1255582990,7930,7930,7930,7930,0
20250228,165800,1255582990,7930,7930,7930,7930,0
20250228,165700,1255582990,7930,7930,7930,7930,0
20250228,165600,1255582990,7930,7930,7930,7930,0
20250228,165500,1255582990,7930,7930,7930,7930,0
20250228,165400,1255582990,7930,7930,7930,7930,0
20250228,165300,1255582990,7930,7930,7930,7930,0
20250228,165200,1255582990,7930,7930,7930,7930,0
20250228,165100,1255582990,7930,7930,7930,7930,0
20250228,165000,1255582990,7930,7930,7930,7930,0
20250228,164900,1255582990,7930,7930,7930,7930,0
20250228,164800,1255582990,7930,7930,7930,7930,2598
20250228,164700,1255582990,7930,7930,7930,7930,0
20250228,164600,1255582990,7930,7930,7930,7930,0
20250228,164500,1255582990,7930,7930,7930,7930,0
20250228,164400,1255582990,7930,7930,7930,7930,0
20250228,164300,1255582990,7930,7930,7930,7930,0
20250228,164200,1255582990,7930,7930,7930,7930,0
20250228,164100,1255582990,7930,7930,7930,7930,0
20250228,164000,1255582990,7930,7930,7930,7930,0
20250228,163900,1255582990,7930,7930,7930,7930,0
20250228,163800,1255582990,7930,7930,7930,7930,0
20250228,163700,1255582990,7930,7930,7930,7930,0
20250228,163600,1255582990,7930,7930,7930,7930,0
20250228,163500,1255582990,7930,7930,7930,7930,0
20250228,163400,1255582990,7930,7930,7930,7930,0
20250228,163300,1255582990,7930,7930,7930,7930,0
20250228,163200,1255582990,7930,7930,7930,7930,0
20250228,163100,1255582990,7930,7930,7930,7930,0
20250228,163000,1255582990,7930,7930,7930,7930,0
20250228,162900,1255582990,7930,7930,7930,7930,0
20250228,162800,1255582990,7930,7930,7930,7930,0
20250228,162700,1255582990,7930,7930,7930,7930,0
20250228,162600,1255582990,7930,7930,7930,7930,0
20250228,162500,1255582990,7930,7930,7930,7930,0
20250228,162400,1255582990,7930,7930,7930,7930,0
20250228,162300,1255582990,7930,7930,7930,7930,0
20250228,162200,1255582990,7930,7930,7930,7930,0
20250228,162100,1255582990,7930,7930,7930,7930,0
20250228,162000,1255582990,7930,7930,7930,7930,0
20250228,161900,1255582990,7930,7930,7930,7930,0
20250228,161800,1255582990,7930,7930,7930,7930,2598
20250228,161700,1255582990,7930,7930,7930,7930,0
20250228,161600,1255582990,7930,7930,7930,7930,0
20250228,161500,1255582990,7930,7930,7930,7930,0
20250228,161400,1255582990,7930,7930,7930,7930,0
20250228,161300,1255582990,7930,7930,7930,7930,0
20250228,161200,1255582990,7930,7930,7930,7930,0
20250228,161100,1255582990,7930,7930,7930,7930,0
20250228,161000,1255582990,7930,7930,7930,7930,0
20250228,160900,1255582990,7930,7930,7930,7930,0
20250228,160800,1255582990,7930,7930,7930,7930,0
20250228,160700,1255582990,7930,7930,7930,7930,0
20250228,160600,1255582990,7930,7930,7930,7930,0
20250228,160500,1255582990,7930,7930,7930,7930,0
20250228,160400,1255582990,7930,7930,7930,7930,0
20250228,160300,1255582990,7930,7930,7930,7930,0
20250228,160200,1255582990,7930,7930,7930,7930,0
20250228,160100,1255582990,7930,7930,7930,7930,0
20250228,160000,1255582990,7930,7930,7930,7930,0
20250228,155900,1255582990,7930,7930,7930,7930,0
20250228,155800,1255582990,7930,7930,7930,7930,0
20250228,155700,1255582990,7930,7930,7930,7930,0
20250228,155600,1255582990,7930,7930,7930,7930,0
20250228,155500,1255582990,7930,7930,7930,7930,0
20250228,155400,1255582990,7930,7930,7930,7930,0
20250228,155300,1255582990,7930,7930,7930,7930,0
20250228,155200,1255582990,7930,7930,7930,7930,0
20250228,155100,1255582990,7930,7930,7930,7930,0
20250228,155000,1255582990,7930,7930,7930,7930,0
20250228,154900,1255582990,7930,7930,7930,7930,0
20250228,154800,1255582990,7930,7930,7930,7930,2598
20250228,154700,1255582990,7930,7930,7930,7930,0
20250228,154600,1255582990,7930,7930,7930,7930,0
20250228,154500,1255582990,7930,7930,7930,7930,0
20250228,154400,1255582990,7930,7930,7930,7930,0
20250228,154300,1255582990,7930,7930,7930,7930,0
20250228,154200,1255582990,7930,7930,7930,7930,0
20250228,154100,1255582990,7930,7930,7930,7930,0
20250228,154000,1255582990,7930,7930,7930,7930,0
20250228,153900,1255582990,7930,7930,7930,7930,0
20250228,153800,1255582990,7930,7930,7930,7930,0
20250228,153700,1255582990,7930,7930,7930,7930,0
20250228,153600,1255582990,7930,7930,7930,7930,0
20250228,153500,1255582990,7930,7930,7930,7930,0
20250228,153400,1255582990,7930,7930,7930,7930,0
20250228,153300,1255582990,7930,7930,7930,7930,0
20250228,153200,1255582990,7930,7930,7930,7930,0
20250228,153100,1255582990,7930,7930,7930,7930,0
20250228,153000,1255582990,7930,7930,7930,7930,2598
20250228,152900,1234980850,7930,7930,7930,7930,0
20250228,152800,1234980850,7930,7930,7930,7930,0
20250228,152700,1234980850,7930,7930,7930,7930,0
20250228,152600,1234980850,7930,7930,7930,7930,0
20250228,152500,1234980850,7930,7930,7930,7930,0
20250228,152400,1234980850,7930,7930,7930,7930,0
20250228,152300,1234980850,7930,7930,7930,7930,0
20250228,152200,1234980850,7930,7930,7930,7930,0
20250228,152100,1234980850,7930,7930,7930,7930,0
20250228,152000,1234980850,7930,7930,7930,7930,0
20250228,151900,1234980850,7930,7950,7950,7930,838
20250228,151800,1228335440,7930,7950,7950,7930,478
20250228,151700,1224544840,7930,7940,7950,7930,197
20250228,151600,1222982300,7950,7950,7950,7930,25
20250228,151500,1222784010,7930,7930,7940,7930,134
20250228,151400,1221721130,7940,7940,7940,7940,102
20250228,151300,1220911250,7940,7940,7940,7940,102
20250228,151200,1220101370,7940,7940,7940,7940,645
20250228,151100,1214980070,7930,7920,7930,7920,406
20250228,151000,1211761000,7930,7930,7930,7930,0
20250228,150900,1211761000,7930,7920,7930,7920,1208
20250228,150800,1202186180,7930,7930,7930,7930,15
20250228,150700,1202067230,7930,7930,7930,7930,227
20250228,150600,1200267120,7930,7930,7930,7930,46
20250228,150500,1199902340,7940,7940,7940,7940,2
20250228,150400,1199886460,7920,7950,7950,7920,280
20250228,150300,1197667580,7940,7930,7940,7930,71
20250228,150200,1197104340,7930,7930,7930,7920,48
20250228,150100,1196724140,7930,7930,7930,7930,1048
20250228,150000,1188413500,7940,7940,7940,7940,2
20250228,145900,1188397620,7930,7930,7930,7930,0
20250228,145800,1188397620,7930,7930,7930,7930,60
20250228,145700,1187921820,7950,7950,7950,7950,1
20250228,145600,1187913870,7920,7920,7920,7920,0
20250228,145500,1187913870,7920,7920,7920,7920,2
20250228,145400,1187898030,7930,7930,7930,7930,1735
20250228,145300,1174139480,7930,7930,7930,7930,10
20250228,145200,1174060180,7930,7930,7930,7930,100
20250228,145100,1173267180,7930,7950,7950,7930,123
20250228,145000,1172289790,7950,7950,7950,7950,87
20250228,144900,1171598140,7950,7940,7950,7940,162
20250228,144800,1170311850,7940,7940,7940,7940,0
20250228,144700,1170311850,7940,7940,7940,7940,3
20250228,144600,1170288030,7940,7940,7940,7940,796
20250228,144500,1163967790,7930,7930,7930,7930,1
20250228,144400,1163959860,7930,7930,7930,7930,0
20250228,144300,1163959860,7930,7930,7930,7930,114
20250228,144200,1163055840,7930,7930,7930,7930,435
20250228,144100,1159606290,7930,7930,7930,7930,565
20250228,144000,1155125840,7930,7930,7930,7930,0
20250228,143900,1155125840,7930,7930,7930,7930,58
20250228,143800,1154665900,7930,7930,7930,7930,52
20250228,143700,1154253540,7930,7930,7930,7930,0
20250228,143600,1154253540,7930,7930,7930,7930,308
20250228,143500,1151811100,7930,7930,7930,7920,256
20250228,143400,1149781720,7930,7930,7930,7930,8
20250228,143300,1149718280,7930,7930,7930,7930,50
20250228,143200,1149321780,7930,7930,7930,7930,0
20250228,143100,1149321780,7930,7930,7930,7930,12
20250228,143000,1149226620,7940,7940,7940,7940,1
20250228,142900,1149218680,7930,7930,7930,7930,0
20250228,142800,1149218680,7930,7930,7930,7930,872
20250228,142700,1142303720,7920,7920,7920,7920,0
20250228,142600,1142303720,7920,7920,7920,7920,1
20250228,142500,1142295800,7930,7920,7930,7920,27
20250228,142400,1142081940,7930,7920,7930,7920,291
20250228,142300,1139777210,7920,7920,7920,7920,10
20250228,142200,1139698010,7930,7930,7930,7930,0
20250228,142100,1139698010,7930,7930,7930,7930,0
20250228,142000,1139698010,7930,7920,7930,7920,53
20250228,141900,1139278220,7920,7920,7920,7920,5
20250228,141800,1139238620,7920,7930,7930,7920,61
20250228,141700,1138755450,7930,7920,7930,7910,500
20250228,141600,1134795690,7930,7930,7930,7930,31
20250228,141500,1134549860,7930,7930,7930,7930,0
20250228,141400,1134549860,7930,7930,7930,7930,765
20250228,141300,1128483410,7940,7930,7940,7930,1359
20250228,141200,1117706530,7930,7920,7930,7910,125
20250228,141100,1116716750,7910,7920,7920,7910,1000
20250228,141000,1108803600,7930,7930,7930,7930,3
20250228,140900,1108779810,7930,7930,7930,7930,0
20250228,140800,1108779810,7930,7930,7930,7930,0
20250228,140700,1108779810,7930,7930,7930,7930,200
20250228,140600,1107193810,7910,7930,7930,7910,5107
20250228,140500,1066759380,7930,7930,7930,7930,0
20250228,140400,1066759380,7930,7930,7930,7930,0
20250228,140300,1066759380,7930,7930,7930,7930,0
20250228,140200,1066759380,7930,7930,7930,7930,0
20250228,140100,1066759380,7930,7930,7930,7930,1100
20250228,140000,1058036380,7930,7930,7930,7930,27
20250228,135900,1057822270,7950,7950,7970,7930,1202
20250228,135800,1048290220,7970,7970,7970,7970,195
20250228,135700,1046736070,7990,7990,7990,7990,0
20250228,135600,1046736070,7990,7990,7990,7990,1000
20250228,135500,1038746070,7990,7960,7990,7930,1001
20250228,135400,1030792820,7990,7990,7990,7990,0
20250228,135300,1030792820,7990,7990,7990,7990,0
20250228,135200,1030792820,7990,7990,7990,7990,0
20250228,135100,1030792820,7990,7990,7990,7990,1
20250228,135000,1030784830,7960,7990,7990,7960,260
20250228,134900,1028712830,7960,7960,7960,7960,0
20250228,134800,1028712830,7960,7960,7960,7960,150
20250228,134700,1027518830,7970,7970,7970,7970,90
20250228,134600,1026801530,7990,7990,7990,7990,50
20250228,134500,1026402030,7990,7990,7990,7990,4
20250228,134400,1026370070,7990,7990,7990,7990,219
20250228,134300,1024620260,7990,7960,7990,7960,15
20250228,134200,1024500710,7960,7960,7960,7960,0
20250228,134100,1024500710,7960,7960,7960,7960,25
20250228,134000,1024301710,7990,7990,7990,7990,1
20250228,133900,1024293720,7960,7960,7960,7960,0
20250228,133800,1024293720,7960,7960,7960,7960,0
20250228,133700,1024293720,7960,7960,7960,7960,5
20250228,133600,1024253920,7990,7990,7990,7990,0
20250228,133500,1024253920,7990,7990,7990,7990,0
20250228,133400,1024253920,7990,7990,7990,7990,0
20250228,133300,1024253920,7990,7990,7990,7990,80
20250228,133200,1023614720,7990,7990,7990,7990,0
20250228,133100,1023614720,7990,7990,7990,7990,1
20250228,133000,1023606730,7960,7960,7960,7960,0
20250228,132900,1023606730,7960,7960,7960,7960,1157
20250228,132800,1014397010,7970,7970,7970,7970,172
20250228,132700,1013026170,7970,7960,7970,7960,807
20250228,132600,1006596420,7960,7960,7960,7960,2
20250228,132500,1006580500,7970,7970,7970,7970,0
20250228,132400,1006580500,7970,7970,7970,7970,1
20250228,132300,1006572530,7970,7970,7970,7970,3
20250228,132200,1006548620,7940,7950,7950,7940,250
20250228,132100,1004563120,7950,7950,7950,7950,349
20250228,132000,1001788570,7940,7940,7940,7940,734
20250228,131900,995960610,7940,7940,7940,7940,30
20250228,131800,995722410,7940,7950,7950,7940,77
20250228,131700,995110990,7950,7950,7950,7950,26
20250228,131600,994904290,7940,7940,7940,7940,8
20250228,131500,994840770,7940,7940,7940,7940,93
20250228,131400,994102350,7960,7960,7960,7960,0
20250228,131300,994102350,7960,7950,7960,7950,27
20250228,131200,993887680,7960,7960,7960,7960,45
20250228,131100,993529480,7970,7970,7970,7970,5
20250228,131000,993489630,7970,7970,7970,7970,1
20250228,130900,993481660,7930,7930,7930,7930,0
20250228,130800,993481660,7930,7930,7930,7930,0
20250228,130700,993481660,7930,7930,7930,7930,58
20250228,130600,993021720,7980,7980,7980,7980,1
20250228,130500,993013740,7980,7930,7980,7930,4508
20250228,130400,957165110,7930,7930,7930,7930,129
20250228,130300,956142140,7930,7930,7930,7930,10
20250228,130200,956062840,7930,7930,7930,7930,10
20250228,130100,955983540,7930,7930,7930,7930,10
20250228,130000,955904240,7930,7930,7930,7930,3
20250228,125900,955880450,7930,7920,7930,7910,366
20250228,125800,952983260,7910,7920,7920,7910,44
20250228,125700,952635190,7920,7910,7920,7910,1752
20250228,125600,938768950,7920,7940,7940,7920,3169
20250228,125500,913653150,7940,7940,7940,7930,960
20250228,125400,906031750,7950,7950,7950,7950,11
20250228,125300,905944300,7950,7950,7950,7950,0
20250228,125200,905944300,7950,7950,7950,7950,1
20250228,125100,905936350,7950,7950,7950,7950,8
20250228,125000,905872750,7950,7950,7950,7950,150
20250228,124900,904680250,7960,7940,7960,7940,201
20250228,124800,903084290,7960,7940,7960,7940,2030
20250228,124700,886966070,7940,7940,7940,7940,1296
20250228,124600,876675830,7950,7950,7970,7940,203
20250228,124500,875063750,7970,7950,7970,7950,151
20250228,124400,873863280,7970,7970,7970,7950,613
20250228,124300,868987890,7960,7970,7970,7960,57
20250228,124200,868534160,7950,7960,7970,7950,3288
20250228,124100,842392850,7970,7970,7970,7970,6
20250228,124000,842345030,7970,7960,7970,7960,4
20250228,123900,842313180,7960,7960,7960,7960,402
20250228,123800,839113260,7960,7960,7960,7960,34
20250228,123700,838842620,7960,7950,7960,7950,652
20250228,123600,833659210,7960,7960,7960,7960,789
20250228,123500,827378770,7980,7980,7980,7980,3
20250228,123400,827354830,7980,7980,7980,7980,0
20250228,123300,827354830,7980,7960,7980,7960,63
20250228,123200,826852350,7970,7970,7970,7970,6401
20250228,123100,775836380,7980,7980,7980,7970,17
20250228,123000,775700870,7980,7970,7980,7970,52
20250228,122900,775286410,7980,7980,7980,7980,1
20250228,122800,775278430,7960,7970,7970,7960,538
20250228,122700,770990580,7960,7960,7960,7960,178
20250228,122600,769573700,7960,7960,7960,7960,3
20250228,122500,769549820,7960,7960,7960,7960,10
20250228,122400,769470220,7960,7970,7970,7950,18
20250228,122300,769327030,7960,7960,7960,7960,201
20250228,122200,767727070,7960,7950,7960,7950,80
20250228,122100,767090640,7950,7970,7970,7950,21
20250228,122000,766923480,7970,7970,7970,7970,30
20250228,121900,766684380,7970,7970,7970,7970,0
20250228,121800,766684380,7970,7990,7990,7970,5
20250228,121700,766644510,7970,7960,7970,7950,89
20250228,121600,765936830,7960,7960,7960,7960,365
20250228,121500,763031430,7960,7990,7990,7960,5
20250228,121400,762991600,7960,7950,7960,7950,2480
20250228,121300,743275550,7950,7990,7990,7950,3462
20250228,121200,715736510,7970,7970,7970,7970,11
20250228,121100,715648840,7970,7970,7970,7970,0
20250228,121000,715648840,7970,7980,7980,7970,1596
20250228,120900,702928700,7980,7980,7980,7980,1
20250228,120800,702920720,7990,7980,7990,7980,2
20250228,120700,702904750,8000,7980,8000,7980,1002
20250228,120600,694908760,8000,8000,8000,8000,0
20250228,120500,694908760,8000,8000,8000,8000,0
20250228,120400,694908760,8000,7980,8000,7980,6
20250228,120300,694860860,8000,8000,8000,8000,0
20250228,120200,694860860,8000,8000,8000,8000,1049
20250228,120100,686468860,8000,7990,8000,7990,1800
20250228,120000,672071350,7970,7970,7970,7970,14
20250228,115900,671959770,7970,7970,7980,7970,1382
20250228,115800,660932700,7980,7990,7990,7980,89
20250228,115700,660222470,7990,7990,7990,7990,2002
20250228,115600,644226490,7990,7980,7990,7980,294
20250228,115500,641880360,7980,7980,7980,7980,1
20250228,115400,641872380,7990,7990,7990,7990,0
20250228,115300,641872380,7990,7980,7990,7980,8
20250228,115200,641808470,7990,7990,7990,7980,16
20250228,115100,641680680,7990,7990,7990,7990,0
20250228,115000,641680680,7990,7990,7990,7990,1
20250228,114900,641672690,7980,7980,7980,7980,104
20250228,114800,640842770,7970,7970,7970,7970,12
20250228,114700,640747130,7990,7980,7990,7980,106
20250228,114600,639901240,7980,7980,7980,7980,0
20250228,114500,639901240,7980,7990,7990,7980,25
20250228,114400,639701730,7990,7990,7990,7990,0
20250228,114300,639701730,7990,7990,7990,7990,28
20250228,114200,639478010,7990,7990,7990,7990,1
20250228,114100,639470020,7980,7980,7980,7980,5
20250228,114000,639430120,7970,7970,7970,7970,50
20250228,113900,639031620,7970,8000,8000,7970,206
20250228,113800,637387730,8000,8000,8000,8000,7
20250228,113700,637331730,8000,8000,8000,8000,0
20250228,113600,637331730,8000,8000,8000,8000,1
20250228,113500,637323730,7980,8000,8000,7980,250
20250228,113400,635328700,8010,8010,8010,8010,5
20250228,113300,635288650,7980,8000,8000,7980,2
20250228,113200,635272670,7990,7990,7990,7990,2
20250228,113100,635256690,7990,8000,8000,7990,3
20250228,113000,635232710,7980,7980,7980,7980,500
20250228,112900,631242710,7980,7990,7990,7980,967
20250228,112800,623525050,7990,7990,7990,7990,200
20250228,112700,621927050,8000,7990,8000,7990,10
20250228,112600,621847140,8000,8000,8000,8000,62
20250228,112500,621351140,8000,8000,8000,8000,2
20250228,112400,621335140,7990,7990,7990,7990,25
20250228,112300,621135390,7990,7990,7990,7990,0
20250228,112200,621135390,7990,7990,7990,7990,700
20250228,112100,615542390,8000,8000,8000,8000,0
20250228,112000,615542390,8000,8000,8000,8000,62
20250228,111900,615046390,8000,7990,8000,7980,362
20250228,111800,612156610,8020,8020,8020,8020,0
20250228,111700,612156610,8020,8020,8020,8020,5
20250228,111600,612116510,8020,8000,8020,8000,91
20250228,111500,611388490,8020,7990,8030,7980,1581
20250228,111400,598771200,7990,8030,8030,7990,2
20250228,111300,598755180,8000,8000,8000,8000,8
20250228,111200,598691180,7980,8000,8000,7980,792
20250228,111100,592364420,8000,8040,8040,8000,3
20250228,111000,592340340,8050,8050,8050,8050,0
20250228,110900,592340340,8050,8040,8050,8040,611
20250228,110800,587427850,8040,8040,8040,8010,808
20250228,110700,580941710,8020,8020,8040,8020,1042
20250228,110600,572571960,8020,8020,8020,8020,0
20250228,110500,572571960,8020,8020,8020,8020,1
20250228,110400,572563940,8010,8010,8010,8010,662
20250228,110300,567261320,8010,8010,8010,8010,1
20250228,110200,567253310,8000,7980,8000,7980,303
20250228,110100,564830230,8000,8000,8000,8000,124
20250228,110000,563838230,8000,8000,8000,8000,1
20250228,105900,563830230,7990,7990,7990,7990,0
20250228,105800,563830230,7990,7990,7990,7990,111
20250228,105700,562943340,7990,7990,7990,7990,113
20250228,105600,562040470,8010,8010,8010,8010,0
20250228,105500,562040470,8010,8010,8010,8010,0
20250228,105400,562040470,8010,8020,8020,8000,31
20250228,105300,561792060,8020,8020,8020,8020,0
20250228,105200,561792060,8020,8020,8020,8020,1
20250228,105100,561784040,8020,8020,8020,8020,1
20250228,105000,561776020,7990,8030,8030,7990,400
20250228,104900,558579980,7980,8030,8030,7980,26
20250228,104800,558372100,8030,8030,8030,8030,48
20250228,104700,557986660,8030,8030,8030,8030,0
20250228,104600,557986660,8030,8030,8030,8030,249
20250228,104500,555987190,8030,8030,8030,8030,200
20250228,104400,554381190,8030,8010,8030,8010,311
20250228,104300,551890060,8010,7990,8010,7980,689
20250228,104200,546388710,8010,8010,8010,8010,0
20250228,104100,546388710,8010,8010,8010,8010,1
20250228,104000,546380700,7990,8000,8000,7990,123
20250228,103900,545397630,8000,8020,8020,8000,412
20250228,103800,542101500,8030,8030,8030,7980,1966
20250228,103700,526349590,8060,8070,8070,8030,749
20250228,103600,520332520,8030,8060,8060,8030,22
20250228,103500,520155800,8080,8060,8080,8050,1729
20250228,103400,506227290,8050,8040,8060,8020,66
20250228,103300,505696760,8060,8040,8060,8040,905
20250228,103200,498415480,8040,8040,8040,8040,390
20250228,103100,495279880,8040,8020,8040,8020,400
20250228,103000,492065880,8040,8040,8040,8040,157
20250228,102900,490803600,8040,8010,8040,8010,62
20250228,102800,490306950,8020,8040,8040,8020,49
20250228,102700,489913870,8010,8030,8050,8010,685
20250228,102600,484420530,8060,8050,8060,8030,230
20250228,102500,482571120,8020,8030,8030,8020,745
20250228,102400,476596060,8030,8020,8050,8020,1269
20250228,102300,466414950,8030,8040,8060,8030,614
20250228,102200,461473470,8060,8080,8080,8030,3964
20250228,102100,429542300,8070,8070,8130,8070,4559
20250228,102000,392627310,8020,8080,8080,8020,1892
20250228,101900,377384730,8080,8010,8190,7970,11558
20250228,101800,283846290,8000,8000,8000,8000,1253
20250228,101700,273822290,7970,8000,8000,7970,556
20250228,101600,269390940,8000,7970,8000,7970,59
20250228,101500,268920500,8000,8000,8000,8000,1
20250228,101400,268912500,8000,8000,8000,8000,0
20250228,101300,268912500,8000,8000,8000,8000,0
20250228,101200,268912500,8000,8000,8000,8000,1
20250228,101100,268904500,8000,8000,8000,8000,30
20250228,101000,268664500,8000,8000,8000,8000,1
20250228,100900,268656500,7970,8000,8000,7970,329
20250228,100800,266031040,8000,8000,8000,8000,2
20250228,100700,266015040,8000,8000,8000,8000,4
20250228,100600,265983040,7980,8000,8000,7980,302
20250228,100500,263573060,8000,8000,8000,8000,1
20250228,100400,263565060,8000,7970,8000,7970,851
20250228,100300,256782560,8000,8000,8000,8000,0
20250228,100200,256782560,8000,7970,8000,7960,13
20250228,100100,256679030,7980,7970,8000,7970,1053
20250228,100000,248286580,7970,7970,7970,7970,3
20250228,095900,248262670,7960,8000,8000,7960,510
20250228,095800,244183030,7970,7960,7970,7960,99
20250228,095700,243394940,7980,7980,7980,7980,10
20250228,095600,243315140,7980,7980,7980,7980,1
20250228,095500,243307160,8000,7980,8000,7980,4
20250228,095400,243275220,7980,7980,7980,7980,393
20250228,095300,240139080,7980,7970,7980,7960,914
20250228,095200,232862030,7970,7990,7990,7970,4564
20250228,095100,196432870,8000,8000,8000,8000,10
20250228,095000,196352870,7990,7990,8010,7990,653
20250228,094900,191135380,8010,8010,8010,8010,0
20250228,094800,191135380,8010,8010,8010,8010,0
20250228,094700,191135380,8010,7990,8010,7990,547
20250228,094600,186764830,8010,8010,8010,8010,30
20250228,094500,186524530,8000,8000,8010,8000,9
20250228,094400,186452520,8010,8000,8010,8000,91
20250228,094300,185724510,8000,8000,8000,8000,1
20250228,094200,185716510,8000,8000,8000,8000,1
20250228,094100,185708510,8010,8010,8010,8010,0
20250228,094000,185708510,8010,7970,8010,7970,190
20250228,093900,184193210,7970,7980,8020,7970,115
20250228,093800,183276330,8000,7980,8000,7980,12
20250228,093700,183180530,7980,7990,7990,7980,548
20250228,093600,178805680,8000,8020,8020,8000,2
20250228,093500,178789660,7990,8010,8040,7990,8
20250228,093400,178725610,8010,7980,8010,7980,754
20250228,093300,172702200,7980,7980,7980,7980,12
20250228,093200,172606440,7970,7970,7970,7970,0
20250228,093100,172606440,7970,7960,7970,7960,906
20250228,093000,165393710,7960,7960,7960,7960,130
20250228,092900,164358910,7960,7960,7960,7960,0
20250228,092800,164358910,7960,7970,7970,7960,126
20250228,092700,163355930,7950,7960,7960,7950,320
20250228,092600,160811910,7950,7950,7950,7950,100
20250228,092500,160016910,7970,7980,7980,7970,5
20250228,092400,159977020,7950,7950,7950,7950,160
20250228,092300,158705020,7950,7950,7950,7950,56
20250228,092200,158259820,7950,8000,8000,7950,1001
20250228,092100,150301820,7950,8000,8000,7950,79
20250228,092000,149672520,8000,8000,8000,8000,88
20250228,091900,148968520,7950,7950,7950,7950,233
20250228,091800,147116170,7950,7970,8000,7950,2821
20250228,091700,124666700,7970,7970,7970,7970,706
20250228,091600,119039880,8000,7970,8000,7970,286
20250228,091500,116760430,7970,7970,7970,7970,70
20250228,091400,116202530,7970,7990,8010,7970,685
20250228,091300,110742880,8010,7970,8010,7970,585
20250228,091200,106077500,7970,7970,7970,7960,823
20250228,091100,99518710,7960,7980,7990,7960,3618
20250228,091000,70708070,7990,8000,8010,7980,2426
20250228,090900,51334120,7990,8030,8030,7990,150
20250228,090800,50134570,8000,8010,8010,8000,390
20250228,090700,47012770,8010,8040,8040,8010,82
20250228,090600,46355880,8020,8040,8040,8000,42
20250228,090500,46019720,8040,8000,8040,8000,31
20250228,090400,45771680,8020,8020,8020,7990,371
20250228,090300,42796350,7980,7980,7980,7980,0
20250228,090200,42796350,7980,7980,8010,7980,346
20250228,090100,40032620,7980,8030,8030,7980,2244
20250228,090000,22089330,8050,8050,8080,8050,2639