KissMeData/052790/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193700,229963010,6860,6860,6860,6860,1688
20250228,193600,229963010,6860,6860,6860,6860,0
20250228,193500,229963010,6860,6860,6860,6860,0
20250228,193400,229963010,6860,6860,6860,6860,0
20250228,193300,229963010,6860,6860,6860,6860,0
20250228,193200,229963010,6860,6860,6860,6860,0
20250228,193100,229963010,6860,6860,6860,6860,0
20250228,193000,229963010,6860,6860,6860,6860,0
20250228,192900,229963010,6860,6860,6860,6860,0
20250228,192800,229963010,6860,6860,6860,6860,0
20250228,192700,229963010,6860,6860,6860,6860,0
20250228,192600,229963010,6860,6860,6860,6860,0
20250228,192500,229963010,6860,6860,6860,6860,0
20250228,192400,229963010,6860,6860,6860,6860,0
20250228,192300,229963010,6860,6860,6860,6860,0
20250228,192200,229963010,6860,6860,6860,6860,0
20250228,192100,229963010,6860,6860,6860,6860,0
20250228,192000,229963010,6860,6860,6860,6860,0
20250228,191900,229963010,6860,6860,6860,6860,0
20250228,191800,229963010,6860,6860,6860,6860,0
20250228,191700,229963010,6860,6860,6860,6860,0
20250228,191600,229963010,6860,6860,6860,6860,0
20250228,191500,229963010,6860,6860,6860,6860,0
20250228,191400,229963010,6860,6860,6860,6860,0
20250228,191300,229963010,6860,6860,6860,6860,0
20250228,191200,229963010,6860,6860,6860,6860,0
20250228,191100,229963010,6860,6860,6860,6860,0
20250228,191000,229963010,6860,6860,6860,6860,0
20250228,190900,229963010,6860,6860,6860,6860,0
20250228,190800,229963010,6860,6860,6860,6860,0
20250228,190700,229963010,6860,6860,6860,6860,1688
20250228,190600,229963010,6860,6860,6860,6860,0
20250228,190500,229963010,6860,6860,6860,6860,0
20250228,190400,229963010,6860,6860,6860,6860,0
20250228,190300,229963010,6860,6860,6860,6860,0
20250228,190200,229963010,6860,6860,6860,6860,0
20250228,190100,229963010,6860,6860,6860,6860,0
20250228,190000,229963010,6860,6860,6860,6860,0
20250228,185900,229963010,6860,6860,6860,6860,0
20250228,185800,229963010,6860,6860,6860,6860,0
20250228,185700,229963010,6860,6860,6860,6860,0
20250228,185600,229963010,6860,6860,6860,6860,0
20250228,185500,229963010,6860,6860,6860,6860,0
20250228,185400,229963010,6860,6860,6860,6860,0
20250228,185300,229963010,6860,6860,6860,6860,0
20250228,185200,229963010,6860,6860,6860,6860,0
20250228,185100,229963010,6860,6860,6860,6860,0
20250228,185000,229963010,6860,6860,6860,6860,0
20250228,184900,229963010,6860,6860,6860,6860,0
20250228,184800,229963010,6860,6860,6860,6860,0
20250228,184700,229963010,6860,6860,6860,6860,0
20250228,184600,229963010,6860,6860,6860,6860,0
20250228,184500,229963010,6860,6860,6860,6860,0
20250228,184400,229963010,6860,6860,6860,6860,0
20250228,184300,229963010,6860,6860,6860,6860,0
20250228,184200,229963010,6860,6860,6860,6860,0
20250228,184100,229963010,6860,6860,6860,6860,0
20250228,184000,229963010,6860,6860,6860,6860,0
20250228,183900,229963010,6860,6860,6860,6860,0
20250228,183800,229963010,6860,6860,6860,6860,0
20250228,183700,229963010,6860,6860,6860,6860,1688
20250228,183600,229963010,6860,6860,6860,6860,0
20250228,183500,229963010,6860,6860,6860,6860,0
20250228,183400,229963010,6860,6860,6860,6860,0
20250228,183300,229963010,6860,6860,6860,6860,0
20250228,183200,229963010,6860,6860,6860,6860,0
20250228,183100,229963010,6860,6860,6860,6860,0
20250228,183000,229963010,6860,6860,6860,6860,0
20250228,182900,229963010,6860,6860,6860,6860,0
20250228,182800,229963010,6860,6860,6860,6860,0
20250228,182700,229963010,6860,6860,6860,6860,0
20250228,182600,229963010,6860,6860,6860,6860,0
20250228,182500,229963010,6860,6860,6860,6860,0
20250228,182400,229963010,6860,6860,6860,6860,0
20250228,182300,229963010,6860,6860,6860,6860,0
20250228,182200,229963010,6860,6860,6860,6860,0
20250228,182100,229963010,6860,6860,6860,6860,0
20250228,182000,229963010,6860,6860,6860,6860,0
20250228,181900,229963010,6860,6860,6860,6860,0
20250228,181800,229963010,6860,6860,6860,6860,0
20250228,181700,229963010,6860,6860,6860,6860,0
20250228,181600,229963010,6860,6860,6860,6860,0
20250228,181500,229963010,6860,6860,6860,6860,0
20250228,181400,229963010,6860,6860,6860,6860,0
20250228,181300,229963010,6860,6860,6860,6860,0
20250228,181200,229963010,6860,6860,6860,6860,0
20250228,181100,229963010,6860,6860,6860,6860,0
20250228,181000,229963010,6860,6860,6860,6860,0
20250228,180900,229963010,6860,6860,6860,6860,0
20250228,180800,229963010,6860,6860,6860,6860,0
20250228,180700,229963010,6860,6860,6860,6860,1688
20250228,180600,229963010,6860,6860,6860,6860,0
20250228,180500,229963010,6860,6860,6860,6860,0
20250228,180400,229963010,6860,6860,6860,6860,0
20250228,180300,229963010,6860,6860,6860,6860,0
20250228,180200,229963010,6860,6860,6860,6860,0
20250228,180100,229963010,6860,6860,6860,6860,0
20250228,180000,229963010,6860,6860,6860,6860,0
20250228,175900,229963010,6860,6860,6860,6860,0
20250228,175800,229963010,6860,6860,6860,6860,0
20250228,175700,229963010,6860,6860,6860,6860,0
20250228,175600,229963010,6860,6860,6860,6860,0
20250228,175500,229963010,6860,6860,6860,6860,0
20250228,175400,229963010,6860,6860,6860,6860,0
20250228,175300,229963010,6860,6860,6860,6860,0
20250228,175200,229963010,6860,6860,6860,6860,0
20250228,175100,229963010,6860,6860,6860,6860,0
20250228,175000,229963010,6860,6860,6860,6860,0
20250228,174900,229963010,6860,6860,6860,6860,0
20250228,174800,229963010,6860,6860,6860,6860,0
20250228,174700,229963010,6860,6860,6860,6860,0
20250228,174600,229963010,6860,6860,6860,6860,0
20250228,174500,229963010,6860,6860,6860,6860,0
20250228,174400,229963010,6860,6860,6860,6860,0
20250228,174300,229963010,6860,6860,6860,6860,0
20250228,174200,229963010,6860,6860,6860,6860,0
20250228,174100,229963010,6860,6860,6860,6860,0
20250228,174000,229963010,6860,6860,6860,6860,0
20250228,173900,229963010,6860,6860,6860,6860,0
20250228,173800,229963010,6860,6860,6860,6860,0
20250228,173700,229963010,6860,6860,6860,6860,1688
20250228,173600,229963010,6860,6860,6860,6860,0
20250228,173500,229963010,6860,6860,6860,6860,0
20250228,173400,229963010,6860,6860,6860,6860,0
20250228,173300,229963010,6860,6860,6860,6860,0
20250228,173200,229963010,6860,6860,6860,6860,0
20250228,173100,229963010,6860,6860,6860,6860,0
20250228,173000,229963010,6860,6860,6860,6860,0
20250228,172900,229963010,6860,6860,6860,6860,0
20250228,172800,229963010,6860,6860,6860,6860,0
20250228,172700,229963010,6860,6860,6860,6860,0
20250228,172600,229963010,6860,6860,6860,6860,0
20250228,172500,229963010,6860,6860,6860,6860,0
20250228,172400,229963010,6860,6860,6860,6860,0
20250228,172300,229963010,6860,6860,6860,6860,0
20250228,172200,229963010,6860,6860,6860,6860,0
20250228,172100,229963010,6860,6860,6860,6860,0
20250228,172000,229963010,6860,6860,6860,6860,0
20250228,171900,229963010,6860,6860,6860,6860,0
20250228,171800,229963010,6860,6860,6860,6860,0
20250228,171700,229963010,6860,6860,6860,6860,0
20250228,171600,229963010,6860,6860,6860,6860,0
20250228,171500,229963010,6860,6860,6860,6860,0
20250228,171400,229963010,6860,6860,6860,6860,0
20250228,171300,229963010,6860,6860,6860,6860,0
20250228,171200,229963010,6860,6860,6860,6860,0
20250228,171100,229963010,6860,6860,6860,6860,0
20250228,171000,229963010,6860,6860,6860,6860,0
20250228,170900,229963010,6860,6860,6860,6860,0
20250228,170800,229963010,6860,6860,6860,6860,0
20250228,170700,229963010,6860,6860,6860,6860,1688
20250228,170600,229963010,6860,6860,6860,6860,0
20250228,170500,229963010,6860,6860,6860,6860,0
20250228,170400,229963010,6860,6860,6860,6860,0
20250228,170300,229963010,6860,6860,6860,6860,0
20250228,170200,229963010,6860,6860,6860,6860,0
20250228,170100,229963010,6860,6860,6860,6860,0
20250228,170000,229963010,6860,6860,6860,6860,0
20250228,165900,229963010,6860,6860,6860,6860,0
20250228,165800,229963010,6860,6860,6860,6860,0
20250228,165700,229963010,6860,6860,6860,6860,0
20250228,165600,229963010,6860,6860,6860,6860,0
20250228,165500,229963010,6860,6860,6860,6860,0
20250228,165400,229963010,6860,6860,6860,6860,0
20250228,165300,229963010,6860,6860,6860,6860,0
20250228,165200,229963010,6860,6860,6860,6860,0
20250228,165100,229963010,6860,6860,6860,6860,0
20250228,165000,229963010,6860,6860,6860,6860,0
20250228,164900,229963010,6860,6860,6860,6860,0
20250228,164800,229963010,6860,6860,6860,6860,0
20250228,164700,229963010,6860,6860,6860,6860,0
20250228,164600,229963010,6860,6860,6860,6860,0
20250228,164500,229963010,6860,6860,6860,6860,0
20250228,164400,229963010,6860,6860,6860,6860,0
20250228,164300,229963010,6860,6860,6860,6860,0
20250228,164200,229963010,6860,6860,6860,6860,0
20250228,164100,229963010,6860,6860,6860,6860,0
20250228,164000,229963010,6860,6860,6860,6860,0
20250228,163900,229963010,6860,6860,6860,6860,0
20250228,163800,229963010,6860,6860,6860,6860,0
20250228,163700,229963010,6860,6860,6860,6860,1688
20250228,163600,229963010,6860,6860,6860,6860,0
20250228,163500,229963010,6860,6860,6860,6860,0
20250228,163400,229963010,6860,6860,6860,6860,0
20250228,163300,229963010,6860,6860,6860,6860,0
20250228,163200,229963010,6860,6860,6860,6860,0
20250228,163100,229963010,6860,6860,6860,6860,0
20250228,163000,229963010,6860,6860,6860,6860,0
20250228,162900,229963010,6860,6860,6860,6860,0
20250228,162800,229963010,6860,6860,6860,6860,0
20250228,162700,229963010,6860,6860,6860,6860,0
20250228,162600,229963010,6860,6860,6860,6860,0
20250228,162500,229963010,6860,6860,6860,6860,0
20250228,162400,229963010,6860,6860,6860,6860,0
20250228,162300,229963010,6860,6860,6860,6860,0
20250228,162200,229963010,6860,6860,6860,6860,0
20250228,162100,229963010,6860,6860,6860,6860,0
20250228,162000,229963010,6860,6860,6860,6860,0
20250228,161900,229963010,6860,6860,6860,6860,0
20250228,161800,229963010,6860,6860,6860,6860,0
20250228,161700,229963010,6860,6860,6860,6860,0
20250228,161600,229963010,6860,6860,6860,6860,0
20250228,161500,229963010,6860,6860,6860,6860,0
20250228,161400,229963010,6860,6860,6860,6860,0
20250228,161300,229963010,6860,6860,6860,6860,0
20250228,161200,229963010,6860,6860,6860,6860,0
20250228,161100,229963010,6860,6860,6860,6860,0
20250228,161000,229963010,6860,6860,6860,6860,0
20250228,160900,229963010,6860,6860,6860,6860,0
20250228,160800,229963010,6860,6860,6860,6860,0
20250228,160700,229963010,6860,6860,6860,6860,1688
20250228,160600,229963010,6860,6860,6860,6860,0
20250228,160500,229963010,6860,6860,6860,6860,0
20250228,160400,229963010,6860,6860,6860,6860,0
20250228,160300,229963010,6860,6860,6860,6860,0
20250228,160200,229963010,6860,6860,6860,6860,0
20250228,160100,229963010,6860,6860,6860,6860,0
20250228,160000,229963010,6860,6860,6860,6860,0
20250228,155900,229963010,6860,6860,6860,6860,0
20250228,155800,229963010,6860,6860,6860,6860,0
20250228,155700,229963010,6860,6860,6860,6860,0
20250228,155600,229963010,6860,6860,6860,6860,0
20250228,155500,229963010,6860,6860,6860,6860,0
20250228,155400,229963010,6860,6860,6860,6860,0
20250228,155300,229963010,6860,6860,6860,6860,0
20250228,155200,229963010,6860,6860,6860,6860,0
20250228,155100,229963010,6860,6860,6860,6860,0
20250228,155000,229963010,6860,6860,6860,6860,0
20250228,154900,229963010,6860,6860,6860,6860,0
20250228,154800,229963010,6860,6860,6860,6860,0
20250228,154700,229963010,6860,6860,6860,6860,0
20250228,154600,229963010,6860,6860,6860,6860,0
20250228,154500,229963010,6860,6860,6860,6860,0
20250228,154400,229963010,6860,6860,6860,6860,0
20250228,154300,229963010,6860,6860,6860,6860,0
20250228,154200,229963010,6860,6860,6860,6860,0
20250228,154100,229963010,6860,6860,6860,6860,0
20250228,154000,229963010,6860,6860,6860,6860,0
20250228,153900,229963010,6860,6860,6860,6860,0
20250228,153800,229963010,6860,6860,6860,6860,0
20250228,153700,229963010,6860,6860,6860,6860,1688
20250228,153600,229963010,6860,6860,6860,6860,0
20250228,153500,229963010,6860,6860,6860,6860,0
20250228,153400,229963010,6860,6860,6860,6860,0
20250228,153300,229963010,6860,6860,6860,6860,0
20250228,153200,229963010,6860,6860,6860,6860,0
20250228,153100,229963010,6860,6860,6860,6860,0
20250228,153000,229963010,6860,6860,6860,6860,1688
20250228,152900,218383330,6920,6920,6920,6920,0
20250228,152800,218383330,6920,6920,6920,6920,0
20250228,152700,218383330,6920,6920,6920,6920,0
20250228,152600,218383330,6920,6920,6920,6920,0
20250228,152500,218383330,6920,6920,6920,6920,0
20250228,152400,218383330,6920,6920,6920,6920,0
20250228,152300,218383330,6920,6920,6920,6920,0
20250228,152200,218383330,6920,6920,6920,6920,0
20250228,152100,218383330,6920,6920,6920,6920,0
20250228,152000,218383330,6920,6920,6920,6920,0
20250228,151900,218383330,6920,6910,6920,6910,74
20250228,151800,217871790,6910,6910,6910,6880,40
20250228,151700,217595790,6880,6900,6910,6880,230
20250228,151600,216012630,6880,6880,6880,6870,221
20250228,151500,214493020,6880,6910,6910,6880,51
20250228,151400,214142070,6910,6910,6910,6910,0
20250228,151300,214142070,6910,6910,6910,6910,2
20250228,151200,214128250,6940,6940,6940,6940,0
20250228,151100,214128250,6940,6940,6940,6940,0
20250228,151000,214128250,6940,6940,6940,6940,85
20250228,150900,213538350,6940,6930,6940,6930,220
20250228,150800,212011830,6930,6900,6930,6900,528
20250228,150700,208359170,6860,6870,6870,6860,285
20250228,150600,206403610,6870,6870,6870,6870,43
20250228,150500,206108200,6870,6870,6870,6870,5
20250228,150400,206073850,6870,6880,6880,6870,313
20250228,150300,203923520,6880,6880,6880,6880,1
20250228,150200,203916640,6870,6870,6870,6870,0
20250228,150100,203916640,6870,6870,6870,6870,0
20250228,150000,203916640,6870,6870,6870,6870,0
20250228,145900,203916640,6870,6880,6880,6870,571
20250228,145800,199988430,6910,6910,6910,6910,0
20250228,145700,199988430,6910,6910,6910,6910,0
20250228,145600,199988430,6910,6910,6910,6910,2
20250228,145500,199974610,6910,6910,6910,6910,3
20250228,145400,199953880,6910,6910,6910,6910,0
20250228,145300,199953880,6910,6910,6910,6910,10
20250228,145200,199884780,6900,6900,6900,6900,0
20250228,145100,199884780,6900,6900,6900,6900,0
20250228,145000,199884780,6900,6900,6900,6900,0
20250228,144900,199884780,6900,6900,6900,6900,4
20250228,144800,199857180,6920,6920,6920,6920,0
20250228,144700,199857180,6920,6920,6920,6920,0
20250228,144600,199857180,6920,6920,6920,6920,0
20250228,144500,199857180,6920,6920,6920,6920,0
20250228,144400,199857180,6920,6920,6920,6920,0
20250228,144300,199857180,6920,6920,6920,6920,0
20250228,144200,199857180,6920,6920,6920,6920,0
20250228,144100,199857180,6920,6920,6920,6920,0
20250228,144000,199857180,6920,6920,6920,6920,0
20250228,143900,199857180,6920,6920,6920,6920,0
20250228,143800,199857180,6920,6920,6920,6920,0
20250228,143700,199857180,6920,6920,6920,6920,0
20250228,143600,199857180,6920,6920,6920,6920,0
20250228,143500,199857180,6920,6920,6920,6920,0
20250228,143400,199857180,6920,6920,6920,6920,0
20250228,143300,199857180,6920,6920,6920,6920,0
20250228,143200,199857180,6920,6920,6920,6920,0
20250228,143100,199857180,6920,6920,6920,6920,0
20250228,143000,199857180,6920,6920,6920,6920,0
20250228,142900,199857180,6920,6920,6920,6920,1
20250228,142800,199850260,6910,6910,6910,6910,0
20250228,142700,199850260,6910,6910,6910,6910,103
20250228,142600,199138530,6910,6890,6910,6890,236
20250228,142500,197509030,6860,6860,6860,6860,0
20250228,142400,197509030,6860,6850,6860,6840,825
20250228,142300,191860570,6850,6850,6850,6850,150
20250228,142200,190833070,6860,6860,6860,6860,0
20250228,142100,190833070,6860,6860,6860,6860,0
20250228,142000,190833070,6860,6860,6860,6860,15
20250228,141900,190730170,6860,6870,6870,6860,336
20250228,141800,188423010,6870,6870,6870,6870,0
20250228,141700,188423010,6870,6870,6870,6870,0
20250228,141600,188423010,6870,6870,6870,6870,0
20250228,141500,188423010,6870,6870,6870,6870,5
20250228,141400,188388660,6870,6870,6870,6870,0
20250228,141300,188388660,6870,6870,6870,6870,0
20250228,141200,188388660,6870,6880,6880,6870,100
20250228,141100,187701350,6880,6880,6880,6880,173
20250228,141000,186511110,6880,6880,6880,6880,0
20250228,140900,186511110,6880,6880,6880,6880,0
20250228,140800,186511110,6880,6880,6880,6880,0
20250228,140700,186511110,6880,6880,6880,6880,0
20250228,140600,186511110,6880,6880,6880,6880,0
20250228,140500,186511110,6880,6880,6880,6880,0
20250228,140400,186511110,6880,6880,6880,6880,14
20250228,140300,186414790,6920,6920,6920,6920,0
20250228,140200,186414790,6920,6920,6920,6920,1
20250228,140100,186407870,6890,6920,6920,6890,201
20250228,140000,185016980,6920,6920,6920,6920,0
20250228,135900,185016980,6920,6890,6920,6890,215
20250228,135800,183531300,6890,6890,6890,6890,10
20250228,135700,183462400,6890,6900,6900,6890,57
20250228,135600,183069650,6890,6890,6890,6890,0
20250228,135500,183069650,6890,6890,6890,6890,2
20250228,135400,183055870,6890,6890,6890,6890,0
20250228,135300,183055870,6890,6890,6890,6890,1
20250228,135200,183048980,6920,6920,6920,6920,0
20250228,135100,183048980,6920,6920,6920,6920,0
20250228,135000,183048980,6920,6920,6920,6920,0
20250228,134900,183048980,6920,6920,6920,6920,0
20250228,134800,183048980,6920,6920,6920,6920,7
20250228,134700,183000540,6920,6920,6920,6920,5
20250228,134600,182965940,6920,6920,6920,6920,0
20250228,134500,182965940,6920,6920,6920,6920,0
20250228,134400,182965940,6920,6920,6920,6920,1
20250228,134300,182959020,6890,6890,6890,6890,19
20250228,134200,182828110,6890,6890,6890,6890,3
20250228,134100,182807440,6890,6890,6890,6890,6
20250228,134000,182766100,6890,6890,6890,6890,0
20250228,133900,182766100,6890,6890,6890,6890,0
20250228,133800,182766100,6890,6890,6890,6890,0
20250228,133700,182766100,6890,6900,6900,6850,1777
20250228,133600,170548620,6930,6930,6930,6930,3
20250228,133500,170527830,6930,6930,6930,6930,0
20250228,133400,170527830,6930,6930,6930,6930,0
20250228,133300,170527830,6930,6930,6930,6930,0
20250228,133200,170527830,6930,6930,6930,6930,0
20250228,133100,170527830,6930,6900,6930,6900,4
20250228,133000,170500140,6930,6930,6930,6930,2
20250228,132900,170486280,6930,6930,6930,6930,2
20250228,132800,170472420,6930,6930,6930,6930,0
20250228,132700,170472420,6930,6930,6930,6930,0
20250228,132600,170472420,6930,6930,6930,6930,0
20250228,132500,170472420,6930,6930,6930,6930,1
20250228,132400,170465490,6880,6910,6920,6880,626
20250228,132300,166146870,6910,6910,6910,6910,0
20250228,132200,166146870,6910,6900,6910,6900,414
20250228,132100,163290260,6900,6890,6900,6890,2
20250228,132000,163276470,6890,6890,6890,6890,0
20250228,131900,163276470,6890,6890,6890,6890,47
20250228,131800,162952640,6910,6910,6910,6910,0
20250228,131700,162952640,6910,6910,6910,6910,0
20250228,131600,162952640,6910,6910,6910,6910,0
20250228,131500,162952640,6910,6910,6910,6910,0
20250228,131400,162952640,6910,6910,6910,6910,1
20250228,131300,162945730,6880,6880,6880,6880,0
20250228,131200,162945730,6880,6880,6880,6880,7
20250228,131100,162897570,6880,6880,6880,6880,0
20250228,131000,162897570,6880,6880,6880,6880,112
20250228,130900,162127010,6920,6920,6920,6920,0
20250228,130800,162127010,6920,6920,6920,6920,0
20250228,130700,162127010,6920,6920,6920,6920,0
20250228,130600,162127010,6920,6920,6920,6920,0
20250228,130500,162127010,6920,6920,6920,6920,0
20250228,130400,162127010,6920,6920,6920,6920,0
20250228,130300,162127010,6920,6920,6920,6920,0
20250228,130200,162127010,6920,6920,6920,6920,0
20250228,130100,162127010,6920,6920,6920,6920,0
20250228,130000,162127010,6920,6860,6920,6860,1722
20250228,125900,150268190,6880,6880,6880,6880,26
20250228,125800,150089310,6880,6920,6920,6870,3287
20250228,125700,127435120,6920,6920,6920,6920,216
20250228,125600,125940400,6950,6950,6950,6950,0
20250228,125500,125940400,6950,6950,6950,6950,0
20250228,125400,125940400,6950,6950,6950,6950,0
20250228,125300,125940400,6950,6950,6950,6950,1
20250228,125200,125933450,6920,6920,6920,6920,316
20250228,125100,123746730,6920,6930,6930,6920,371
20250228,125000,121177020,6930,6930,6930,6930,0
20250228,124900,121177020,6930,6930,6930,6930,0
20250228,124800,121177020,6930,6930,6930,6930,0
20250228,124700,121177020,6930,6930,6930,6930,0
20250228,124600,121177020,6930,6930,6930,6930,371
20250228,124500,118605990,6930,6930,6930,6930,0
20250228,124400,118605990,6930,6930,6930,6930,50
20250228,124300,118259490,6930,6930,6930,6930,0
20250228,124200,118259490,6930,6940,6940,6930,999
20250228,124100,111331630,6950,6950,6950,6950,1
20250228,124000,111324680,6940,6940,6940,6940,0
20250228,123900,111324680,6940,6940,6940,6940,0
20250228,123800,111324680,6940,6940,6940,6940,361
20250228,123700,108819340,6940,6940,6940,6940,0
20250228,123600,108819340,6940,6940,6940,6940,96
20250228,123500,108153100,6940,6940,6940,6940,47
20250228,123400,107826920,6940,6940,6940,6940,0
20250228,123300,107826920,6940,6940,6940,6940,0
20250228,123200,107826920,6940,6940,6940,6940,0
20250228,123100,107826920,6940,6940,6940,6940,0
20250228,123000,107826920,6940,6940,6940,6940,215
20250228,122900,106334820,6950,6950,6950,6950,0
20250228,122800,106334820,6950,6950,6950,6950,0
20250228,122700,106334820,6950,6950,6950,6950,0
20250228,122600,106334820,6950,6950,6950,6950,100
20250228,122500,105639820,6940,6940,6940,6940,0
20250228,122400,105639820,6940,6950,6950,6940,192
20250228,122300,104306780,6970,6970,6970,6970,0
20250228,122200,104306780,6970,6970,6970,6970,0
20250228,122100,104306780,6970,6970,6970,6970,0
20250228,122000,104306780,6970,6970,6970,6970,0
20250228,121900,104306780,6970,6970,6970,6970,0
20250228,121800,104306780,6970,6970,6970,6970,0
20250228,121700,104306780,6970,6970,6970,6970,0
20250228,121600,104306780,6970,6970,6970,6970,14
20250228,121500,104209200,6940,6940,6940,6940,0
20250228,121400,104209200,6940,6940,6940,6940,0
20250228,121300,104209200,6940,6940,6940,6940,0
20250228,121200,104209200,6940,6940,6940,6940,0
20250228,121100,104209200,6940,6950,6950,6940,50
20250228,121000,103862000,6940,6940,6940,6940,0
20250228,120900,103862000,6940,6950,6950,6940,1604
20250228,120800,92727490,6950,6950,6950,6950,6
20250228,120700,92685790,6970,6970,6970,6970,0
20250228,120600,92685790,6970,6970,6970,6970,0
20250228,120500,92685790,6970,6970,6970,6970,0
20250228,120400,92685790,6970,6970,6970,6970,99
20250228,120300,91995760,6970,6970,6970,6970,0
20250228,120200,91995760,6970,6970,6970,6970,199
20250228,120100,90608730,6970,6970,6970,6970,1
20250228,120000,90601760,6960,6970,6970,6960,271
20250228,115900,88712990,6970,6970,6970,6970,0
20250228,115800,88712990,6970,6980,6980,6970,5
20250228,115700,88678120,6950,6950,6950,6950,0
20250228,115600,88678120,6950,6950,6950,6950,0
20250228,115500,88678120,6950,6950,6950,6950,0
20250228,115400,88678120,6950,6960,6960,6950,60
20250228,115300,88261030,6960,6960,6960,6960,0
20250228,115200,88261030,6960,6960,6960,6960,0
20250228,115100,88261030,6960,6960,6960,6960,202
20250228,115000,86855110,6960,6960,6960,6960,0
20250228,114900,86855110,6960,6960,6960,6960,0
20250228,114800,86855110,6960,6960,6960,6960,0
20250228,114700,86855110,6960,6960,6960,6960,0
20250228,114600,86855110,6960,6960,6960,6960,0
20250228,114500,86855110,6960,6960,6960,6960,0
20250228,114400,86855110,6960,6960,6960,6960,0
20250228,114300,86855110,6960,6960,6960,6960,0
20250228,114200,86855110,6960,6960,6960,6960,0
20250228,114100,86855110,6960,6960,6960,6960,0
20250228,114000,86855110,6960,6960,6960,6960,0
20250228,113900,86855110,6960,6960,6960,6960,279
20250228,113800,84913270,6970,6970,6970,6970,0
20250228,113700,84913270,6970,6980,6980,6970,126
20250228,113600,84035040,7000,7000,7000,7000,0
20250228,113500,84035040,7000,7000,7000,7000,100
20250228,113400,83335040,7030,7030,7030,7030,0
20250228,113300,83335040,7030,7030,7030,7030,0
20250228,113200,83335040,7030,7030,7050,7030,625
20250228,113100,78932330,7050,6990,7050,6990,1000
20250228,113000,71900320,6990,6990,6990,6990,0
20250228,112900,71900320,6990,6990,6990,6990,13
20250228,112800,71809450,6950,6950,6950,6950,0
20250228,112700,71809450,6950,6950,6950,6950,0
20250228,112600,71809450,6950,6950,6950,6950,0
20250228,112500,71809450,6950,6950,6950,6950,0
20250228,112400,71809450,6950,6950,6950,6950,0
20250228,112300,71809450,6950,6950,6950,6950,0
20250228,112200,71809450,6950,6950,6950,6950,0
20250228,112100,71809450,6950,6950,6950,6950,0
20250228,112000,71809450,6950,6950,6950,6950,0
20250228,111900,71809450,6950,6960,6960,6950,600
20250228,111800,67638650,6970,6970,6970,6970,7
20250228,111700,67589860,6960,6960,6960,6960,0
20250228,111600,67589860,6960,6960,6960,6960,0
20250228,111500,67589860,6960,6960,6960,6960,20
20250228,111400,67450660,6960,6960,6960,6960,0
20250228,111300,67450660,6960,6960,6960,6960,0
20250228,111200,67450660,6960,6960,6960,6960,0
20250228,111100,67450660,6960,6960,6960,6960,0
20250228,111000,67450660,6960,6960,6960,6960,0
20250228,110900,67450660,6960,6960,6960,6960,0
20250228,110800,67450660,6960,6960,6960,6960,0
20250228,110700,67450660,6960,6960,6960,6960,0
20250228,110600,67450660,6960,6960,6960,6960,0
20250228,110500,67450660,6960,6960,6960,6960,100
20250228,110400,66754660,6960,6970,6970,6960,482
20250228,110300,63399720,6980,6980,6980,6980,11
20250228,110200,63322940,7000,7000,7000,7000,0
20250228,110100,63322940,7000,7000,7000,7000,0
20250228,110000,63322940,7000,7000,7000,7000,0
20250228,105900,63322940,7000,7000,7000,7000,0
20250228,105800,63322940,7000,7000,7000,7000,0
20250228,105700,63322940,7000,7000,7000,7000,0
20250228,105600,63322940,7000,6990,7000,6990,10
20250228,105500,63253000,7000,7000,7000,7000,0
20250228,105400,63253000,7000,7000,7000,7000,0
20250228,105300,63253000,7000,7000,7000,7000,0
20250228,105200,63253000,7000,7000,7000,7000,1
20250228,105100,63246000,7000,7000,7000,7000,178
20250228,105000,62000000,7000,7000,7000,7000,1
20250228,104900,61993000,6990,6990,6990,6990,0
20250228,104800,61993000,6990,6990,6990,6990,0
20250228,104700,61993000,6990,6990,6990,6990,3
20250228,104600,61972030,6970,6970,6970,6970,0
20250228,104500,61972030,6970,6970,6970,6970,2
20250228,104400,61958090,6970,6970,6970,6970,0
20250228,104300,61958090,6970,6970,6970,6970,0
20250228,104200,61958090,6970,6970,6970,6970,0
20250228,104100,61958090,6970,6970,6970,6970,0
20250228,104000,61958090,6970,6970,6970,6970,707
20250228,103900,57030300,6970,6970,6970,6970,200
20250228,103800,55636300,6970,6970,6970,6970,0
20250228,103700,55636300,6970,6970,6970,6970,200
20250228,103600,54242300,6970,6970,6970,6970,0
20250228,103500,54242300,6970,6970,6970,6970,0
20250228,103400,54242300,6970,6970,6970,6970,1
20250228,103300,54235330,6970,6970,6970,6970,0
20250228,103200,54235330,6970,6970,6970,6970,0
20250228,103100,54235330,6970,6960,6970,6960,421
20250228,103000,51305160,6970,6970,6970,6970,2
20250228,102900,51291220,6970,6970,6970,6970,1
20250228,102800,51284250,6970,6970,6970,6970,62
20250228,102700,50852110,7000,7000,7000,7000,0
20250228,102600,50852110,7000,6980,7000,6980,3
20250228,102500,50831150,7000,7000,7000,7000,0
20250228,102400,50831150,7000,7000,7000,7000,7
20250228,102300,50782150,6980,6980,6980,6980,0
20250228,102200,50782150,6980,6980,6980,6980,0
20250228,102100,50782150,6980,6980,6980,6980,0
20250228,102000,50782150,6980,6980,6980,6980,4
20250228,101900,50754230,7010,7010,7010,7010,0
20250228,101800,50754230,7010,7010,7010,7010,0
20250228,101700,50754230,7010,6980,7010,6980,10
20250228,101600,50684400,7010,7010,7010,7010,0
20250228,101500,50684400,7010,7010,7010,7010,0
20250228,101400,50684400,7010,7010,7010,7010,0
20250228,101300,50684400,7010,7010,7010,7010,0
20250228,101200,50684400,7010,7010,7010,7010,0
20250228,101100,50684400,7010,7010,7010,7010,0
20250228,101000,50684400,7010,7010,7010,7010,0
20250228,100900,50684400,7010,7010,7010,7010,0
20250228,100800,50684400,7010,7010,7010,7010,0
20250228,100700,50684400,7010,7010,7010,7010,1
20250228,100600,50677390,6960,6960,6960,6960,0
20250228,100500,50677390,6960,6960,6960,6960,20
20250228,100400,50538190,7010,7010,7010,7010,10
20250228,100300,50468090,7010,7010,7010,7010,10
20250228,100200,50397990,7010,7010,7010,7010,1
20250228,100100,50390980,6950,6950,6950,6950,0
20250228,100000,50390980,6950,6950,6950,6950,0
20250228,095900,50390980,6950,6950,6950,6950,0
20250228,095800,50390980,6950,6950,6950,6950,0
20250228,095700,50390980,6950,6960,6960,6940,313
20250228,095600,48215130,6970,6970,6970,6970,152
20250228,095500,47155690,6980,6980,6980,6980,1367
20250228,095400,37614030,7000,6980,7000,6980,17
20250228,095300,37495330,6980,6980,6980,6980,52
20250228,095200,37132370,7010,7010,7010,7010,1
20250228,095100,37125360,6990,7000,7000,6990,152
20250228,095000,36062870,6990,7000,7000,6990,894
20250228,094900,29804880,7010,7010,7010,7010,335
20250228,094800,27456530,7020,7020,7020,7020,198
20250228,094700,26066570,7040,7040,7040,7040,0
20250228,094600,26066570,7040,7040,7040,7040,0
20250228,094500,26066570,7040,7040,7040,7040,3
20250228,094400,26045450,7010,7030,7030,7010,1107
20250228,094300,18275730,7040,7040,7040,7040,0
20250228,094200,18275730,7040,7040,7040,7040,0
20250228,094100,18275730,7040,7050,7050,7040,263
20250228,094000,16423080,7060,7060,7060,7060,4
20250228,093900,16394840,7080,7080,7080,7080,0
20250228,093800,16394840,7080,7080,7080,7080,1
20250228,093700,16387760,7060,7060,7060,7060,50
20250228,093600,16034760,7050,7050,7050,7030,897
20250228,093500,9724650,7070,7070,7070,7070,0
20250228,093400,9724650,7070,7070,7070,7070,0
20250228,093300,9724650,7070,7060,7070,7060,15
20250228,093200,9618610,7060,7040,7060,7040,21
20250228,093100,9470750,7080,7080,7080,7080,0
20250228,093000,9470750,7080,7080,7080,7080,0
20250228,092900,9470750,7080,7080,7080,7080,0
20250228,092800,9470750,7080,7080,7080,7080,1
20250228,092700,9463670,7020,7090,7090,7020,453
20250228,092600,6281580,7090,7090,7090,7090,4
20250228,092500,6253220,7090,7090,7090,7090,0
20250228,092400,6253220,7090,7090,7090,7090,0
20250228,092300,6253220,7090,7090,7090,7090,0
20250228,092200,6253220,7090,7090,7090,7090,0
20250228,092100,6253220,7090,7090,7090,7090,4
20250228,092000,6224860,7090,7090,7090,7090,0
20250228,091900,6224860,7090,7090,7090,7090,70
20250228,091800,5728560,7090,7050,7090,7050,21
20250228,091700,5580430,7050,7050,7050,7050,0
20250228,091600,5580430,7050,7030,7050,7030,6
20250228,091500,5538230,7090,7030,7090,7030,144
20250228,091400,4525850,7030,7030,7030,7030,30
20250228,091300,4314950,7060,7060,7060,7060,0
20250228,091200,4314950,7060,7060,7060,7060,1
20250228,091100,4307890,7060,7060,7060,7060,1
20250228,091000,4300830,7020,7030,7030,7020,17
20250228,090900,4181420,7020,7020,7020,7020,0
20250228,090800,4181420,7020,7030,7030,7020,145
20250228,090700,3163360,7030,7030,7030,7030,0
20250228,090600,3163360,7030,7030,7030,7030,0
20250228,090500,3163360,7030,7070,7070,7020,138
20250228,090400,2192980,7070,7080,7080,7070,269
20250228,090300,291060,7070,7070,7070,7070,9
20250228,090200,227430,7090,7090,7090,7090,12
20250228,090100,142350,7100,7110,7110,7100,15
20250228,090000,35750,7150,7150,7150,7150,5