KissMeData/099430/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201100,2222990310,6950,6950,6950,6950,7084
20250227,201000,2222990310,6950,6950,6950,6950,0
20250227,200900,2222990310,6950,6950,6950,6950,0
20250227,200800,2222990310,6950,6950,6950,6950,0
20250227,200700,2222990310,6950,6950,6950,6950,0
20250227,200600,2222990310,6950,6950,6950,6950,0
20250227,200500,2222990310,6950,6950,6950,6950,0
20250227,200400,2222990310,6950,6950,6950,6950,0
20250227,200300,2222990310,6950,6950,6950,6950,0
20250227,200200,2222990310,6950,6950,6950,6950,0
20250227,200100,2222990310,6950,6950,6950,6950,0
20250227,200000,2222990310,6950,6950,6950,6950,0
20250227,195900,2222990310,6950,6950,6950,6950,0
20250227,195800,2222990310,6950,6950,6950,6950,0
20250227,195700,2222990310,6950,6950,6950,6950,0
20250227,195600,2222990310,6950,6950,6950,6950,0
20250227,195500,2222990310,6950,6950,6950,6950,0
20250227,195400,2222990310,6950,6950,6950,6950,0
20250227,195300,2222990310,6950,6950,6950,6950,0
20250227,195200,2222990310,6950,6950,6950,6950,0
20250227,195100,2222990310,6950,6950,6950,6950,0
20250227,195000,2222990310,6950,6950,6950,6950,0
20250227,194900,2222990310,6950,6950,6950,6950,0
20250227,194800,2222990310,6950,6950,6950,6950,0
20250227,194700,2222990310,6950,6950,6950,6950,0
20250227,194600,2222990310,6950,6950,6950,6950,0
20250227,194500,2222990310,6950,6950,6950,6950,0
20250227,194400,2222990310,6950,6950,6950,6950,0
20250227,194300,2222990310,6950,6950,6950,6950,0
20250227,194200,2222990310,6950,6950,6950,6950,0
20250227,194100,2222990310,6950,6950,6950,6950,7084
20250227,194000,2222990310,6950,6950,6950,6950,0
20250227,193900,2222990310,6950,6950,6950,6950,0
20250227,193800,2222990310,6950,6950,6950,6950,0
20250227,193700,2222990310,6950,6950,6950,6950,0
20250227,193600,2222990310,6950,6950,6950,6950,0
20250227,193500,2222990310,6950,6950,6950,6950,0
20250227,193400,2222990310,6950,6950,6950,6950,0
20250227,193300,2222990310,6950,6950,6950,6950,0
20250227,193200,2222990310,6950,6950,6950,6950,0
20250227,193100,2222990310,6950,6950,6950,6950,0
20250227,193000,2222990310,6950,6950,6950,6950,0
20250227,192900,2222990310,6950,6950,6950,6950,0
20250227,192800,2222990310,6950,6950,6950,6950,0
20250227,192700,2222990310,6950,6950,6950,6950,0
20250227,192600,2222990310,6950,6950,6950,6950,0
20250227,192500,2222990310,6950,6950,6950,6950,0
20250227,192400,2222990310,6950,6950,6950,6950,0
20250227,192300,2222990310,6950,6950,6950,6950,0
20250227,192200,2222990310,6950,6950,6950,6950,0
20250227,192100,2222990310,6950,6950,6950,6950,0
20250227,192000,2222990310,6950,6950,6950,6950,0
20250227,191900,2222990310,6950,6950,6950,6950,0
20250227,191800,2222990310,6950,6950,6950,6950,0
20250227,191700,2222990310,6950,6950,6950,6950,0
20250227,191600,2222990310,6950,6950,6950,6950,0
20250227,191500,2222990310,6950,6950,6950,6950,0
20250227,191400,2222990310,6950,6950,6950,6950,0
20250227,191300,2222990310,6950,6950,6950,6950,0
20250227,191200,2222990310,6950,6950,6950,6950,0
20250227,191100,2222990310,6950,6950,6950,6950,7084
20250227,191000,2222990310,6950,6950,6950,6950,0
20250227,190900,2222990310,6950,6950,6950,6950,0
20250227,190800,2222990310,6950,6950,6950,6950,0
20250227,190700,2222990310,6950,6950,6950,6950,0
20250227,190600,2222990310,6950,6950,6950,6950,0
20250227,190500,2222990310,6950,6950,6950,6950,0
20250227,190400,2222990310,6950,6950,6950,6950,0
20250227,190300,2222990310,6950,6950,6950,6950,0
20250227,190200,2222990310,6950,6950,6950,6950,0
20250227,190100,2222990310,6950,6950,6950,6950,0
20250227,190000,2222990310,6950,6950,6950,6950,0
20250227,185900,2222990310,6950,6950,6950,6950,0
20250227,185800,2222990310,6950,6950,6950,6950,0
20250227,185700,2222990310,6950,6950,6950,6950,0
20250227,185600,2222990310,6950,6950,6950,6950,0
20250227,185500,2222990310,6950,6950,6950,6950,0
20250227,185400,2222990310,6950,6950,6950,6950,0
20250227,185300,2222990310,6950,6950,6950,6950,0
20250227,185200,2222990310,6950,6950,6950,6950,0
20250227,185100,2222990310,6950,6950,6950,6950,0
20250227,185000,2222990310,6950,6950,6950,6950,0
20250227,184900,2222990310,6950,6950,6950,6950,0
20250227,184800,2222990310,6950,6950,6950,6950,0
20250227,184700,2222990310,6950,6950,6950,6950,0
20250227,184600,2222990310,6950,6950,6950,6950,0
20250227,184500,2222990310,6950,6950,6950,6950,0
20250227,184400,2222990310,6950,6950,6950,6950,0
20250227,184300,2222990310,6950,6950,6950,6950,0
20250227,184200,2222990310,6950,6950,6950,6950,0
20250227,184100,2222990310,6950,6950,6950,6950,7084
20250227,184000,2222990310,6950,6950,6950,6950,0
20250227,183900,2222990310,6950,6950,6950,6950,0
20250227,183800,2222990310,6950,6950,6950,6950,0
20250227,183700,2222990310,6950,6950,6950,6950,0
20250227,183600,2222990310,6950,6950,6950,6950,0
20250227,183500,2222990310,6950,6950,6950,6950,0
20250227,183400,2222990310,6950,6950,6950,6950,0
20250227,183300,2222990310,6950,6950,6950,6950,0
20250227,183200,2222990310,6950,6950,6950,6950,0
20250227,183100,2222990310,6950,6950,6950,6950,0
20250227,183000,2222990310,6950,6950,6950,6950,0
20250227,182900,2222990310,6950,6950,6950,6950,0
20250227,182800,2222990310,6950,6950,6950,6950,0
20250227,182700,2222990310,6950,6950,6950,6950,0
20250227,182600,2222990310,6950,6950,6950,6950,0
20250227,182500,2222990310,6950,6950,6950,6950,0
20250227,182400,2222990310,6950,6950,6950,6950,0
20250227,182300,2222990310,6950,6950,6950,6950,0
20250227,182200,2222990310,6950,6950,6950,6950,0
20250227,182100,2222990310,6950,6950,6950,6950,0
20250227,182000,2222990310,6950,6950,6950,6950,0
20250227,181900,2222990310,6950,6950,6950,6950,0
20250227,181800,2222990310,6950,6950,6950,6950,0
20250227,181700,2222990310,6950,6950,6950,6950,0
20250227,181600,2222990310,6950,6950,6950,6950,0
20250227,181500,2222990310,6950,6950,6950,6950,0
20250227,181400,2222990310,6950,6950,6950,6950,0
20250227,181300,2222990310,6950,6950,6950,6950,0
20250227,181200,2222990310,6950,6950,6950,6950,0
20250227,181100,2222990310,6950,6950,6950,6950,7084
20250227,181000,2222990310,6950,6950,6950,6950,0
20250227,180900,2222990310,6950,6950,6950,6950,0
20250227,180800,2222990310,6950,6950,6950,6950,0
20250227,180700,2222990310,6950,6950,6950,6950,0
20250227,180600,2222990310,6950,6950,6950,6950,0
20250227,180500,2222990310,6950,6950,6950,6950,0
20250227,180400,2222990310,6950,6950,6950,6950,0
20250227,180300,2222990310,6950,6950,6950,6950,0
20250227,180200,2222990310,6950,6950,6950,6950,0
20250227,180100,2222990310,6950,6950,6950,6950,0
20250227,180000,2222990310,6950,6950,6950,6950,0
20250227,175900,2222990310,6950,6950,6950,6950,0
20250227,175800,2222990310,6950,6950,6950,6950,0
20250227,175700,2222990310,6950,6950,6950,6950,0
20250227,175600,2222990310,6950,6950,6950,6950,0
20250227,175500,2222990310,6950,6950,6950,6950,0
20250227,175400,2222990310,6950,6950,6950,6950,0
20250227,175300,2222990310,6950,6950,6950,6950,0
20250227,175200,2222990310,6950,6950,6950,6950,0
20250227,175100,2222990310,6950,6950,6950,6950,0
20250227,175000,2222990310,6950,6950,6950,6950,0
20250227,174900,2222990310,6950,6950,6950,6950,0
20250227,174800,2222990310,6950,6950,6950,6950,0
20250227,174700,2222990310,6950,6950,6950,6950,0
20250227,174600,2222990310,6950,6950,6950,6950,0
20250227,174500,2222990310,6950,6950,6950,6950,0
20250227,174400,2222990310,6950,6950,6950,6950,0
20250227,174300,2222990310,6950,6950,6950,6950,0
20250227,174200,2222990310,6950,6950,6950,6950,0
20250227,174100,2222990310,6950,6950,6950,6950,7084
20250227,174000,2222990310,6950,6950,6950,6950,0
20250227,173900,2222990310,6950,6950,6950,6950,0
20250227,173800,2222990310,6950,6950,6950,6950,0
20250227,173700,2222990310,6950,6950,6950,6950,0
20250227,173600,2222990310,6950,6950,6950,6950,0
20250227,173500,2222990310,6950,6950,6950,6950,0
20250227,173400,2222990310,6950,6950,6950,6950,0
20250227,173300,2222990310,6950,6950,6950,6950,0
20250227,173200,2222990310,6950,6950,6950,6950,0
20250227,173100,2222990310,6950,6950,6950,6950,0
20250227,173000,2222990310,6950,6950,6950,6950,0
20250227,172900,2222990310,6950,6950,6950,6950,0
20250227,172800,2222990310,6950,6950,6950,6950,0
20250227,172700,2222990310,6950,6950,6950,6950,0
20250227,172600,2222990310,6950,6950,6950,6950,0
20250227,172500,2222990310,6950,6950,6950,6950,0
20250227,172400,2222990310,6950,6950,6950,6950,0
20250227,172300,2222990310,6950,6950,6950,6950,0
20250227,172200,2222990310,6950,6950,6950,6950,0
20250227,172100,2222990310,6950,6950,6950,6950,0
20250227,172000,2222990310,6950,6950,6950,6950,0
20250227,171900,2222990310,6950,6950,6950,6950,0
20250227,171800,2222990310,6950,6950,6950,6950,0
20250227,171700,2222990310,6950,6950,6950,6950,0
20250227,171600,2222990310,6950,6950,6950,6950,0
20250227,171500,2222990310,6950,6950,6950,6950,0
20250227,171400,2222990310,6950,6950,6950,6950,0
20250227,171300,2222990310,6950,6950,6950,6950,0
20250227,171200,2222990310,6950,6950,6950,6950,0
20250227,171100,2222990310,6950,6950,6950,6950,7084
20250227,171000,2222990310,6950,6950,6950,6950,0
20250227,170900,2222990310,6950,6950,6950,6950,0
20250227,170800,2222990310,6950,6950,6950,6950,0
20250227,170700,2222990310,6950,6950,6950,6950,0
20250227,170600,2222990310,6950,6950,6950,6950,0
20250227,170500,2222990310,6950,6950,6950,6950,0
20250227,170400,2222990310,6950,6950,6950,6950,0
20250227,170300,2222990310,6950,6950,6950,6950,0
20250227,170200,2222990310,6950,6950,6950,6950,0
20250227,170100,2222990310,6950,6950,6950,6950,0
20250227,170000,2222990310,6950,6950,6950,6950,0
20250227,165900,2222990310,6950,6950,6950,6950,0
20250227,165800,2222990310,6950,6950,6950,6950,0
20250227,165700,2222990310,6950,6950,6950,6950,0
20250227,165600,2222990310,6950,6950,6950,6950,0
20250227,165500,2222990310,6950,6950,6950,6950,0
20250227,165400,2222990310,6950,6950,6950,6950,0
20250227,165300,2222990310,6950,6950,6950,6950,0
20250227,165200,2222990310,6950,6950,6950,6950,0
20250227,165100,2222990310,6950,6950,6950,6950,0
20250227,165000,2222990310,6950,6950,6950,6950,0
20250227,164900,2222990310,6950,6950,6950,6950,0
20250227,164800,2222990310,6950,6950,6950,6950,0
20250227,164700,2222990310,6950,6950,6950,6950,0
20250227,164600,2222990310,6950,6950,6950,6950,0
20250227,164500,2222990310,6950,6950,6950,6950,0
20250227,164400,2222990310,6950,6950,6950,6950,0
20250227,164300,2222990310,6950,6950,6950,6950,0
20250227,164200,2222990310,6950,6950,6950,6950,0
20250227,164100,2222990310,6950,6950,6950,6950,7084
20250227,164000,2222990310,6950,6950,6950,6950,0
20250227,163900,2222990310,6950,6950,6950,6950,0
20250227,163800,2222990310,6950,6950,6950,6950,0
20250227,163700,2222990310,6950,6950,6950,6950,0
20250227,163600,2222990310,6950,6950,6950,6950,0
20250227,163500,2222990310,6950,6950,6950,6950,0
20250227,163400,2222990310,6950,6950,6950,6950,0
20250227,163300,2222990310,6950,6950,6950,6950,0
20250227,163200,2222990310,6950,6950,6950,6950,0
20250227,163100,2222990310,6950,6950,6950,6950,0
20250227,163000,2222990310,6950,6950,6950,6950,0
20250227,162900,2222990310,6950,6950,6950,6950,0
20250227,162800,2222990310,6950,6950,6950,6950,0
20250227,162700,2222990310,6950,6950,6950,6950,0
20250227,162600,2222990310,6950,6950,6950,6950,0
20250227,162500,2222990310,6950,6950,6950,6950,0
20250227,162400,2222990310,6950,6950,6950,6950,0
20250227,162300,2222990310,6950,6950,6950,6950,0
20250227,162200,2222990310,6950,6950,6950,6950,0
20250227,162100,2222990310,6950,6950,6950,6950,0
20250227,162000,2222990310,6950,6950,6950,6950,0
20250227,161900,2222990310,6950,6950,6950,6950,0
20250227,161800,2222990310,6950,6950,6950,6950,0
20250227,161700,2222990310,6950,6950,6950,6950,0
20250227,161600,2222990310,6950,6950,6950,6950,0
20250227,161500,2222990310,6950,6950,6950,6950,0
20250227,161400,2222990310,6950,6950,6950,6950,0
20250227,161300,2222990310,6950,6950,6950,6950,0
20250227,161200,2222990310,6950,6950,6950,6950,0
20250227,161100,2222990310,6950,6950,6950,6950,7084
20250227,161000,2222990310,6950,6950,6950,6950,0
20250227,160900,2222990310,6950,6950,6950,6950,0
20250227,160800,2222990310,6950,6950,6950,6950,0
20250227,160700,2222990310,6950,6950,6950,6950,0
20250227,160600,2222990310,6950,6950,6950,6950,0
20250227,160500,2222990310,6950,6950,6950,6950,0
20250227,160400,2222990310,6950,6950,6950,6950,0
20250227,160300,2222990310,6950,6950,6950,6950,0
20250227,160200,2222990310,6950,6950,6950,6950,0
20250227,160100,2222990310,6950,6950,6950,6950,0
20250227,160000,2222990310,6950,6950,6950,6950,0
20250227,155900,2222990310,6950,6950,6950,6950,0
20250227,155800,2222990310,6950,6950,6950,6950,0
20250227,155700,2222990310,6950,6950,6950,6950,0
20250227,155600,2222990310,6950,6950,6950,6950,0
20250227,155500,2222990310,6950,6950,6950,6950,0
20250227,155400,2222990310,6950,6950,6950,6950,0
20250227,155300,2222990310,6950,6950,6950,6950,0
20250227,155200,2222990310,6950,6950,6950,6950,0
20250227,155100,2222990310,6950,6950,6950,6950,0
20250227,155000,2222990310,6950,6950,6950,6950,0
20250227,154900,2222990310,6950,6950,6950,6950,0
20250227,154800,2222990310,6950,6950,6950,6950,0
20250227,154700,2222990310,6950,6950,6950,6950,0
20250227,154600,2222990310,6950,6950,6950,6950,0
20250227,154500,2222990310,6950,6950,6950,6950,0
20250227,154400,2222990310,6950,6950,6950,6950,0
20250227,154300,2222990310,6950,6950,6950,6950,0
20250227,154200,2222990310,6950,6950,6950,6950,0
20250227,154100,2222990310,6950,6950,6950,6950,7084
20250227,154000,2222990310,6950,6950,6950,6950,0
20250227,153900,2222990310,6950,6950,6950,6950,0
20250227,153800,2222990310,6950,6950,6950,6950,0
20250227,153700,2222990310,6950,6950,6950,6950,0
20250227,153600,2222990310,6950,6950,6950,6950,0
20250227,153500,2222990310,6950,6950,6950,6950,0
20250227,153400,2222990310,6950,6950,6950,6950,0
20250227,153300,2222990310,6950,6950,6950,6950,0
20250227,153200,2222990310,6950,6950,6950,6950,0
20250227,153100,2222990310,6950,6950,6950,6950,0
20250227,153000,2222990310,6950,6950,6950,6950,7084
20250227,152900,2173756510,6950,6950,6950,6950,0
20250227,152800,2173756510,6950,6950,6950,6950,0
20250227,152700,2173756510,6950,6950,6950,6950,0
20250227,152600,2173756510,6950,6950,6950,6950,0
20250227,152500,2173756510,6950,6950,6950,6950,0
20250227,152400,2173756510,6950,6950,6950,6950,0
20250227,152300,2173756510,6950,6950,6950,6950,0
20250227,152200,2173756510,6950,6950,6950,6950,0
20250227,152100,2173756510,6950,6950,6950,6950,0
20250227,152000,2173756510,6950,6950,6950,6950,0
20250227,151900,2173756510,6950,6950,6960,6930,2352
20250227,151800,2157415780,6950,6940,6950,6940,2314
20250227,151700,2141348510,6950,6950,6950,6940,764
20250227,151600,2136045180,6960,6950,6960,6940,5778
20250227,151500,2095943450,6960,6960,6960,6950,553
20250227,151400,2092094580,6960,6960,6960,6960,23
20250227,151300,2091934500,6960,6950,6960,6930,5203
20250227,151200,2055786620,6950,6940,6950,6940,557
20250227,151100,2051920970,6950,6950,6950,6950,0
20250227,151000,2051920970,6950,6940,6950,6940,1664
20250227,150900,2040372800,6940,6940,6940,6940,11
20250227,150800,2040296460,6940,6920,6940,6920,5190
20250227,150700,2004325160,6930,6920,6930,6920,175
20250227,150600,2003112710,6920,6920,6930,6920,176
20250227,150500,2001894770,6930,6920,6930,6920,498
20250227,150400,1998448580,6930,6920,6930,6920,341
20250227,150300,1996088840,6920,6920,6920,6920,706
20250227,150200,1991203320,6930,6930,6930,6920,61
20250227,150100,1990781170,6930,6940,6940,6930,292
20250227,150000,1988756140,6940,6930,6940,6930,3
20250227,145900,1988735340,6940,6920,6950,6920,501
20250227,145800,1985263460,6910,6910,6910,6910,2
20250227,145700,1985249640,6920,6920,6920,6900,6026
20250227,145600,1943634790,6930,6920,6930,6920,419
20250227,145500,1940735300,6920,6920,6920,6920,1
20250227,145400,1940728380,6930,6910,6930,6910,52
20250227,145300,1940368150,6930,6920,6930,6890,11809
20250227,145200,1858885800,6920,6920,6920,6920,1
20250227,145100,1858878880,6910,6930,6930,6910,5032
20250227,145000,1824030400,6950,6950,6950,6950,0
20250227,144900,1824030400,6950,6940,6950,6930,21
20250227,144800,1823884840,6940,6940,6940,6940,6
20250227,144700,1823843200,6930,6930,6930,6930,2998
20250227,144600,1803067060,6920,6910,6920,6910,3377
20250227,144500,1779703330,6910,6910,6920,6910,304
20250227,144400,1777602570,6910,6930,6940,6910,1692
20250227,144300,1765896900,6930,6930,6930,6930,0
20250227,144200,1765896900,6930,6930,6930,6920,14
20250227,144100,1765799900,6930,6930,6930,6930,380
20250227,144000,1763166500,6930,6910,6930,6910,121
20250227,143900,1762328590,6920,6920,6920,6920,0
20250227,143800,1762328590,6920,6920,6920,6920,52
20250227,143700,1761968750,6920,6920,6920,6920,325
20250227,143600,1759719750,6920,6920,6920,6910,174
20250227,143500,1758516080,6920,6950,6950,6920,2816
20250227,143400,1739012060,6940,6940,6950,6940,357
20250227,143300,1736534280,6940,6930,6940,6930,3079
20250227,143200,1715190810,6930,6930,6930,6920,2183
20250227,143100,1700082500,6930,6920,6930,6920,206
20250227,143000,1698654980,6930,6930,6930,6930,0
20250227,142900,1698654980,6930,6920,6930,6920,24
20250227,142800,1698488870,6920,6910,6920,6910,1002
20250227,142700,1691555050,6910,6910,6910,6910,300
20250227,142600,1689482050,6920,6920,6920,6920,2992
20250227,142500,1668777410,6920,6910,6920,6910,348
20250227,142400,1666370550,6930,6910,6930,6910,53
20250227,142300,1666004260,6910,6910,6910,6910,40
20250227,142200,1665727860,6910,6910,6910,6910,682
20250227,142100,1661015240,6900,6900,6900,6900,12
20250227,142000,1660932440,6900,6890,6910,6890,968
20250227,141900,1654257570,6900,6890,6900,6890,677
20250227,141800,1649586290,6890,6880,6890,6880,2294
20250227,141700,1633792840,6880,6880,6880,6880,3406
20250227,141600,1610359560,6890,6890,6890,6890,50
20250227,141500,1610015060,6890,6890,6890,6880,674
20250227,141400,1605371220,6900,6900,6900,6900,100
20250227,141300,1604681220,6900,6890,6900,6890,476
20250227,141200,1601400550,6890,6890,6890,6890,445
20250227,141100,1598334500,6890,6900,6900,6890,12
20250227,141000,1598251720,6900,6900,6900,6900,0
20250227,140900,1598251720,6900,6890,6900,6890,24
20250227,140800,1598086140,6900,6900,6900,6900,0
20250227,140700,1598086140,6900,6900,6900,6900,0
20250227,140600,1598086140,6900,6890,6900,6890,388
20250227,140500,1595412320,6880,6880,6880,6880,23
20250227,140400,1595254080,6880,6890,6890,6880,102
20250227,140300,1594551320,6890,6890,6890,6890,1
20250227,140200,1594544430,6890,6900,6900,6890,134
20250227,140100,1593620440,6900,6890,6900,6890,15
20250227,140000,1593517070,6890,6890,6890,6890,2
20250227,135900,1593503290,6880,6880,6880,6880,1002
20250227,135800,1586609530,6880,6880,6880,6880,150
20250227,135700,1585577530,6880,6890,6890,6880,3508
20250227,135600,1561429900,6890,6890,6890,6890,8
20250227,135500,1561374780,6900,6900,6900,6900,129
20250227,135400,1560484680,6890,6890,6890,6890,182
20250227,135300,1559230700,6890,6890,6890,6890,270
20250227,135200,1557370400,6890,6890,6890,6890,198
20250227,135100,1556006180,6890,6900,6900,6890,149
20250227,135000,1554978160,6900,6900,6900,6900,1210
20250227,134900,1546629160,6900,6900,6900,6900,50
20250227,134800,1546284160,6900,6900,6900,6900,2
20250227,134700,1546270360,6890,6890,6890,6890,602
20250227,134600,1542122580,6890,6890,6890,6890,0
20250227,134500,1542122580,6890,6890,6890,6890,2
20250227,134400,1542108800,6890,6900,6910,6890,688
20250227,134300,1537363580,6910,6900,6910,6900,53
20250227,134200,1536997560,6900,6900,6900,6900,0
20250227,134100,1536997560,6900,6900,6900,6900,102
20250227,134000,1536293760,6900,6900,6910,6900,111
20250227,133900,1535527850,6920,6920,6920,6920,0
20250227,133800,1535527850,6920,6930,6950,6900,4009
20250227,133700,1507842470,6930,6920,6930,6920,2
20250227,133600,1507828620,6910,6910,6910,6900,550
20250227,133500,1504030050,6910,6910,6910,6910,568
20250227,133400,1500105170,6910,6910,6910,6910,55
20250227,133300,1499725120,6910,6910,6910,6900,3346
20250227,133200,1476637070,6910,6920,6920,6910,789
20250227,133100,1471185050,6920,6900,6920,6900,2600
20250227,133000,1453234760,6900,6930,6930,6900,6807
20250227,132900,1406152530,6940,6940,6940,6940,135
20250227,132800,1405215630,6940,6920,6940,6920,1069
20250227,132700,1397808520,6920,6920,6920,6920,213
20250227,132600,1396334560,6920,6920,6920,6910,49
20250227,132500,1395995760,6920,6920,6920,6920,9
20250227,132400,1395933480,6920,6920,6930,6920,2914
20250227,132300,1375768590,6920,6920,6920,6920,2
20250227,132200,1375754750,6920,6930,6930,6920,23
20250227,132100,1375595560,6930,6930,6930,6920,4116
20250227,132000,1347093150,6930,6930,6930,6930,2
20250227,131900,1347079290,6930,6920,6930,6920,78
20250227,131800,1346539450,6920,6930,6940,6920,1942
20250227,131700,1333081340,6930,6950,6950,6930,2058
20250227,131600,1318817280,6940,6930,6940,6930,103
20250227,131500,1318103480,6940,6940,6940,6940,13
20250227,131400,1318013260,6940,6940,6940,6940,153
20250227,131300,1316951440,6940,6940,6940,6940,51
20250227,131200,1316597500,6940,6930,6940,6930,115
20250227,131100,1315800400,6940,6940,6940,6940,301
20250227,131000,1313711460,6950,6940,6950,6940,2197
20250227,130900,1298464260,6940,6940,6940,6940,368
20250227,130800,1295910340,6950,6950,6950,6940,77
20250227,130700,1295375310,6950,6950,6950,6950,0
20250227,130600,1295375310,6950,6940,6950,6940,371
20250227,130500,1292796880,6940,6950,6950,6940,92
20250227,130400,1292157980,6950,6950,6950,6950,16
20250227,130300,1292046780,6950,6950,6950,6940,609
20250227,130200,1287814370,6950,6950,6950,6950,775
20250227,130100,1282428120,6950,6940,6950,6940,159
20250227,130000,1281323090,6950,6950,6950,6950,5
20250227,125900,1281288340,6940,6950,6950,6940,136
20250227,125800,1280343160,6950,6950,6950,6950,1
20250227,125700,1280336210,6950,6950,6950,6950,150
20250227,125600,1279293710,6940,6940,6940,6940,2
20250227,125500,1279279830,6940,6940,6940,6940,0
20250227,125400,1279279830,6940,6940,6940,6940,100
20250227,125300,1278585830,6940,6950,6950,6940,1940
20250227,125200,1265117230,6940,6940,6940,6940,102
20250227,125100,1264409350,6950,6950,6950,6950,1
20250227,125000,1264402400,6940,6940,6940,6940,2
20250227,124900,1264388520,6950,6950,6950,6950,0
20250227,124800,1264388520,6950,6950,6950,6950,0
20250227,124700,1264388520,6950,6950,6950,6950,13
20250227,124600,1264298170,6950,6950,6950,6950,0
20250227,124500,1264298170,6950,6950,6950,6950,143
20250227,124400,1263304320,6950,6950,6950,6950,2
20250227,124300,1263290420,6950,6950,6950,6950,100
20250227,124200,1262595420,6950,6950,6950,6950,102
20250227,124100,1261886520,6950,6950,6950,6950,2
20250227,124000,1261872620,6950,6950,6950,6950,2
20250227,123900,1261858720,6950,6950,6950,6950,0
20250227,123800,1261858720,6950,6950,6950,6950,2
20250227,123700,1261844820,6950,6950,6950,6950,1
20250227,123600,1261837870,6950,6960,6960,6950,7
20250227,123500,1261789170,6960,6960,6960,6960,3
20250227,123400,1261768290,6960,6960,6960,6960,2
20250227,123300,1261754370,6950,6950,6950,6950,2
20250227,123200,1261740470,6950,6950,6950,6950,287
20250227,123100,1259745820,6950,6950,6950,6950,2
20250227,123000,1259731920,6950,6950,6950,6950,0
20250227,122900,1259731920,6950,6960,6960,6950,453
20250227,122800,1256583540,6960,6960,6960,6960,10
20250227,122700,1256513940,6970,6950,6970,6950,1996
20250227,122600,1242641560,6940,6940,6940,6940,2
20250227,122500,1242627680,6940,6940,6940,6940,0
20250227,122400,1242627680,6940,6940,6940,6940,1018
20250227,122300,1235562760,6940,6940,6940,6940,0
20250227,122200,1235562760,6940,6940,6940,6940,3
20250227,122100,1235541940,6940,6940,6940,6940,14
20250227,122000,1235444780,6940,6940,6940,6940,1
20250227,121900,1235437840,6940,6940,6940,6940,420
20250227,121800,1232523040,6950,6950,6950,6940,29
20250227,121700,1232321610,6950,6950,6950,6950,0
20250227,121600,1232321610,6950,6940,6950,6940,117
20250227,121500,1231508480,6950,6950,6950,6950,91
20250227,121400,1230876030,6950,6950,6950,6950,0
20250227,121300,1230876030,6950,6950,6950,6950,2
20250227,121200,1230862130,6950,6950,6950,6950,0
20250227,121100,1230862130,6950,6950,6950,6950,2
20250227,121000,1230848230,6950,6950,6950,6950,0
20250227,120900,1230848230,6950,6950,6950,6950,549
20250227,120800,1227032680,6940,6940,6940,6940,796
20250227,120700,1221508440,6940,6940,6940,6940,707
20250227,120600,1216601860,6950,6950,6950,6940,497
20250227,120500,1213151670,6950,6940,6950,6940,107
20250227,120400,1212408780,6940,6950,6950,6940,429
20250227,120300,1209429980,6950,6950,6950,6950,0
20250227,120200,1209429980,6950,6950,6950,6950,2
20250227,120100,1209416080,6950,6950,6950,6950,0
20250227,120000,1209416080,6950,6950,6950,6950,4
20250227,115900,1209388280,6960,6960,6960,6960,100
20250227,115800,1208692280,6950,6940,6950,6940,400
20250227,115700,1205912290,6950,6950,6950,6950,4
20250227,115600,1205884490,6940,6940,6940,6940,29
20250227,115500,1205683230,6940,6940,6950,6940,344
20250227,115400,1203295170,6950,6950,6950,6950,0
20250227,115300,1203295170,6950,6950,6950,6950,995
20250227,115200,1196379920,6950,6950,6950,6950,0
20250227,115100,1196379920,6950,6950,6950,6950,81
20250227,115000,1195816970,6950,6950,6950,6950,13
20250227,114900,1195726620,6950,6960,6960,6950,93
20250227,114800,1195079350,6960,6960,6960,6960,4
20250227,114700,1195051510,6960,6960,6970,6960,33
20250227,114600,1194821820,6960,6970,6970,6960,35
20250227,114500,1194577880,6960,6960,6960,6960,1
20250227,114400,1194570920,6960,6950,6960,6950,802
20250227,114300,1188989020,6950,6950,6950,6950,1
20250227,114200,1188982070,6950,6950,6950,6950,2
20250227,114100,1188968170,6940,6940,6940,6940,153
20250227,114000,1187906350,6940,6940,6940,6940,1
20250227,113900,1187899410,6940,6940,6940,6940,42
20250227,113800,1187607930,6940,6940,6960,6940,147
20250227,113700,1186586760,6950,6940,6950,6940,101
20250227,113600,1185884830,6940,6960,6960,6940,21
20250227,113500,1185738690,6950,6940,6950,6940,210
20250227,113400,1184280910,6950,6950,6950,6950,3
20250227,113300,1184260060,6950,6940,6950,6940,1302
20250227,113200,1175224170,6940,6940,6940,6940,83
20250227,113100,1174648150,6940,6940,6940,6940,694
20250227,113000,1169831790,6940,6940,6950,6940,252
20250227,112900,1168082690,6940,6940,6940,6940,300
20250227,112800,1166000690,6940,6960,6960,6940,2222
20250227,112700,1150557910,6960,6960,6970,6960,1561
20250227,112600,1139693340,6950,6950,6950,6950,4
20250227,112500,1139665540,6950,6950,6950,6950,1
20250227,112400,1139658590,6960,6950,6960,6950,90
20250227,112300,1139033080,6950,6950,6950,6950,3
20250227,112200,1139012230,6950,6960,6960,6950,157
20250227,112100,1137921070,6950,6950,6950,6950,1
20250227,112000,1137914120,6960,6960,6960,6960,444
20250227,111900,1134823880,6960,6960,6960,6960,2
20250227,111800,1134809960,6960,6960,6960,6960,81
20250227,111700,1134246200,6970,6960,6970,6960,3
20250227,111600,1134225310,6960,6960,6960,6960,2
20250227,111500,1134211390,6960,6970,6970,6960,17
20250227,111400,1134092910,6970,6970,6970,6970,100
20250227,111300,1133395910,6960,6960,6960,6960,396
20250227,111200,1130639750,6960,6950,6960,6950,703
20250227,111100,1125747520,6940,6950,6960,6940,751
20250227,111000,1120526080,6940,6930,6940,6930,251
20250227,110900,1118784150,6930,6930,6930,6930,0
20250227,110800,1118784150,6930,6940,6940,6930,4740
20250227,110700,1085930700,6940,6940,6940,6940,600
20250227,110600,1081766700,6940,6940,6940,6940,2
20250227,110500,1081752820,6940,6940,6940,6940,1
20250227,110400,1081745880,6950,6940,6950,6940,1434
20250227,110300,1071791750,6940,6940,6940,6930,17
20250227,110200,1071673780,6940,6950,6950,6940,150
20250227,110100,1070632500,6940,6940,6940,6940,189
20250227,110000,1069320840,6940,6940,6940,6940,8
20250227,105900,1069265320,6940,6940,6940,6940,0
20250227,105800,1069265320,6940,6940,6940,6940,130
20250227,105700,1068363120,6940,6940,6940,6940,401
20250227,105600,1065580180,6930,6940,6940,6930,1022
20250227,105500,1058492710,6930,6940,6940,6930,7265
20250227,105400,1008103900,6940,6950,6950,6940,362
20250227,105300,1005588010,6950,6950,6950,6950,1601
20250227,105200,994461060,6950,6950,6950,6950,0
20250227,105100,994461060,6950,6950,6950,6950,1
20250227,105000,994454110,6950,6950,6950,6950,2
20250227,104900,994440210,6950,6950,6950,6950,72
20250227,104800,993939810,6950,6950,6950,6950,1
20250227,104700,993932860,6950,6960,6960,6950,169
20250227,104600,992757330,6950,6950,6950,6950,2
20250227,104500,992743430,6950,6950,6950,6950,3
20250227,104400,992722580,6950,6950,6950,6950,409
20250227,104300,989880030,6950,6960,6960,6950,8
20250227,104200,989824390,6960,6960,6960,6960,88
20250227,104100,989211910,6960,6960,6960,6960,200
20250227,104000,987819910,6960,6970,6970,6960,3
20250227,103900,987799010,6960,6960,6960,6960,400
20250227,103800,985015010,6960,6950,6960,6950,21
20250227,103700,984868860,6960,6960,6960,6960,201
20250227,103600,983469900,6970,6970,6970,6970,57
20250227,103500,983072610,6970,6970,6970,6970,12
20250227,103400,982988970,6980,6970,6980,6970,1018
20250227,103300,975893400,6950,6950,6950,6950,1
20250227,103200,975886450,6960,6960,6960,6960,1069
20250227,103100,968446210,6970,6960,6970,6960,189
20250227,103000,967130750,6970,6970,6970,6960,14
20250227,102900,967033180,6970,6970,6970,6970,80
20250227,102800,966475580,6970,6970,6970,6970,301
20250227,102700,964377610,6970,6970,6980,6970,99
20250227,102600,963687570,6980,6980,6980,6980,30
20250227,102500,963478170,6970,6970,6980,6970,10
20250227,102400,963408440,6970,6970,6970,6970,1095
20250227,102300,955776290,6960,6960,6960,6960,31
20250227,102200,955560530,6970,6960,6970,6960,2
20250227,102100,955546600,6970,6970,6970,6970,1
20250227,102000,955539630,6960,6950,6960,6950,51
20250227,101900,955184680,6950,6950,6950,6950,100
20250227,101800,954489680,6940,6950,6960,6940,527
20250227,101700,950826780,6950,6960,6960,6950,501
20250227,101600,947344680,6970,6950,6970,6950,1030
20250227,101500,940176600,6960,6960,6960,6950,540
20250227,101400,936423270,6950,6950,6950,6950,1264
20250227,101300,927638470,6940,6950,6950,6940,17
20250227,101200,927520440,6940,6930,6940,6930,510
20250227,101100,923983010,6930,6940,6940,6930,1331
20250227,101000,914746180,6940,6940,6940,6940,506
20250227,100900,911234540,6940,6930,6940,6930,2552
20250227,100800,893528620,6930,6940,6940,6930,6
20250227,100700,893486990,6930,6940,6940,6930,1163
20250227,100600,885415890,6930,6940,6940,6930,2089
20250227,100500,870918540,6950,6950,6960,6950,2424
20250227,100400,854071720,6960,6960,6960,6960,101
20250227,100300,853368760,6950,6960,6960,6950,22
20250227,100200,853215850,6970,6970,6970,6970,0
20250227,100100,853215850,6970,6970,6970,6970,5
20250227,100000,853181000,6950,6950,6950,6950,60
20250227,095900,852764000,6950,6950,6950,6950,0
20250227,095800,852764000,6950,6950,6950,6950,0
20250227,095700,852764000,6950,6960,6960,6950,400
20250227,095600,849982810,6960,6960,6960,6960,0
20250227,095500,849982810,6960,6980,6980,6960,608
20250227,095400,845739050,6980,6960,6980,6950,508
20250227,095300,842207530,6960,6960,6960,6960,0
20250227,095200,842207530,6960,6960,6960,6960,17
20250227,095100,842089210,6950,6970,6990,6950,1060
20250227,095000,834696580,6970,6970,6970,6970,4
20250227,094900,834668700,6970,6970,6970,6960,1464
20250227,094800,824469620,6950,6950,6950,6940,4033
20250227,094700,796467660,6950,6950,6950,6950,822
20250227,094600,790754760,6950,6960,6970,6950,196
20250227,094500,789391800,6970,6990,6990,6970,387
20250227,094400,786694330,6970,6940,6970,6920,2566
20250227,094300,768872450,6920,6920,6920,6920,1300
20250227,094200,759876450,6910,6920,6920,6910,6841
20250227,094100,712546730,6920,6940,6940,6920,206
20250227,094000,711120120,6940,6950,6950,6920,3382
20250227,093900,687689920,6950,6930,6950,6930,53
20250227,093800,687322190,6930,6940,6940,6930,2568
20250227,093700,669525390,6940,6940,6950,6940,1321
20250227,093600,660357540,6950,6970,6980,6950,5937
20250227,093500,619027360,6970,6960,6970,6960,112
20250227,093400,618247820,6960,6970,6970,6960,2300
20250227,093300,602231010,6970,6970,6970,6960,1638
20250227,093200,590815530,6970,6970,6970,6970,457
20250227,093100,587630240,6960,6970,6970,6960,172
20250227,093000,586433110,6960,6980,6980,6960,809
20250227,092900,580795900,6970,6970,6970,6960,1832
20250227,092800,568032460,6970,6930,6970,6920,6113
20250227,092700,525489640,6930,6970,6970,6910,9928
20250227,092600,456620750,6980,6970,6980,6970,505
20250227,092500,453100860,6970,6980,6980,6970,221
20250227,092400,451560440,6970,6980,6980,6970,1284
20250227,092300,442604620,6980,7000,7010,6980,1061
20250227,092200,435189670,7000,6990,7000,6990,374
20250227,092100,432574910,6970,6990,6990,6970,1084
20250227,092000,425018690,6990,6980,6990,6970,2391
20250227,091900,408340470,6980,6980,6980,6980,1866
20250227,091800,395315790,6980,6980,6980,6980,1220
20250227,091700,386800190,6980,6980,6980,6980,445
20250227,091600,383694090,6980,6980,6980,6980,0
20250227,091500,383694090,6980,6970,6990,6960,6919
20250227,091400,335433110,6970,6980,6980,6970,429
20250227,091300,332442970,6970,6980,7000,6970,1060
20250227,091200,325049530,6970,7010,7010,6960,1768
20250227,091100,312722300,6980,7000,7010,6940,16267
20250227,091000,199457310,7000,7000,7010,7000,2303
20250227,090900,183335790,7000,7020,7020,7000,504
20250227,090800,179807710,7020,6990,7020,6990,6171
20250227,090700,136611470,6990,7000,7000,6990,1646
20250227,090600,125105420,7000,7010,7010,6990,4452
20250227,090500,93920010,7010,7010,7010,7010,2154
20250227,090400,78820470,7010,7000,7010,7000,655
20250227,090300,74230020,6990,6990,6990,6990,504
20250227,090200,70707060,6990,7010,7010,6980,3662
20250227,090100,45092580,7030,6990,7030,6990,1288
20250227,090000,36069740,7000,7020,7020,7000,5140