KissMeData/099430/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201100,3278832070,6860,6860,6860,6860,14237
20250228,201000,3278832070,6860,6860,6860,6860,0
20250228,200900,3278832070,6860,6860,6860,6860,0
20250228,200800,3278832070,6860,6860,6860,6860,0
20250228,200700,3278832070,6860,6860,6860,6860,0
20250228,200600,3278832070,6860,6860,6860,6860,0
20250228,200500,3278832070,6860,6860,6860,6860,0
20250228,200400,3278832070,6860,6860,6860,6860,0
20250228,200300,3278832070,6860,6860,6860,6860,0
20250228,200200,3278832070,6860,6860,6860,6860,0
20250228,200100,3278832070,6860,6860,6860,6860,0
20250228,200000,3278832070,6860,6860,6860,6860,0
20250228,195900,3278832070,6860,6860,6860,6860,0
20250228,195800,3278832070,6860,6860,6860,6860,0
20250228,195700,3278832070,6860,6860,6860,6860,0
20250228,195600,3278832070,6860,6860,6860,6860,0
20250228,195500,3278832070,6860,6860,6860,6860,0
20250228,195400,3278832070,6860,6860,6860,6860,0
20250228,195300,3278832070,6860,6860,6860,6860,0
20250228,195200,3278832070,6860,6860,6860,6860,0
20250228,195100,3278832070,6860,6860,6860,6860,0
20250228,195000,3278832070,6860,6860,6860,6860,0
20250228,194900,3278832070,6860,6860,6860,6860,0
20250228,194800,3278832070,6860,6860,6860,6860,0
20250228,194700,3278832070,6860,6860,6860,6860,0
20250228,194600,3278832070,6860,6860,6860,6860,0
20250228,194500,3278832070,6860,6860,6860,6860,0
20250228,194400,3278832070,6860,6860,6860,6860,0
20250228,194300,3278832070,6860,6860,6860,6860,0
20250228,194200,3278832070,6860,6860,6860,6860,0
20250228,194100,3278832070,6860,6860,6860,6860,14237
20250228,194000,3278832070,6860,6860,6860,6860,0
20250228,193900,3278832070,6860,6860,6860,6860,0
20250228,193800,3278832070,6860,6860,6860,6860,0
20250228,193700,3278832070,6860,6860,6860,6860,0
20250228,193600,3278832070,6860,6860,6860,6860,0
20250228,193500,3278832070,6860,6860,6860,6860,0
20250228,193400,3278832070,6860,6860,6860,6860,0
20250228,193300,3278832070,6860,6860,6860,6860,0
20250228,193200,3278832070,6860,6860,6860,6860,0
20250228,193100,3278832070,6860,6860,6860,6860,0
20250228,193000,3278832070,6860,6860,6860,6860,0
20250228,192900,3278832070,6860,6860,6860,6860,0
20250228,192800,3278832070,6860,6860,6860,6860,0
20250228,192700,3278832070,6860,6860,6860,6860,0
20250228,192600,3278832070,6860,6860,6860,6860,0
20250228,192500,3278832070,6860,6860,6860,6860,0
20250228,192400,3278832070,6860,6860,6860,6860,0
20250228,192300,3278832070,6860,6860,6860,6860,0
20250228,192200,3278832070,6860,6860,6860,6860,0
20250228,192100,3278832070,6860,6860,6860,6860,0
20250228,192000,3278832070,6860,6860,6860,6860,0
20250228,191900,3278832070,6860,6860,6860,6860,0
20250228,191800,3278832070,6860,6860,6860,6860,0
20250228,191700,3278832070,6860,6860,6860,6860,0
20250228,191600,3278832070,6860,6860,6860,6860,0
20250228,191500,3278832070,6860,6860,6860,6860,0
20250228,191400,3278832070,6860,6860,6860,6860,0
20250228,191300,3278832070,6860,6860,6860,6860,0
20250228,191200,3278832070,6860,6860,6860,6860,0
20250228,191100,3278832070,6860,6860,6860,6860,14237
20250228,191000,3278832070,6860,6860,6860,6860,0
20250228,190900,3278832070,6860,6860,6860,6860,0
20250228,190800,3278832070,6860,6860,6860,6860,0
20250228,190700,3278832070,6860,6860,6860,6860,0
20250228,190600,3278832070,6860,6860,6860,6860,0
20250228,190500,3278832070,6860,6860,6860,6860,0
20250228,190400,3278832070,6860,6860,6860,6860,0
20250228,190300,3278832070,6860,6860,6860,6860,0
20250228,190200,3278832070,6860,6860,6860,6860,0
20250228,190100,3278832070,6860,6860,6860,6860,0
20250228,190000,3278832070,6860,6860,6860,6860,0
20250228,185900,3278832070,6860,6860,6860,6860,0
20250228,185800,3278832070,6860,6860,6860,6860,0
20250228,185700,3278832070,6860,6860,6860,6860,0
20250228,185600,3278832070,6860,6860,6860,6860,0
20250228,185500,3278832070,6860,6860,6860,6860,0
20250228,185400,3278832070,6860,6860,6860,6860,0
20250228,185300,3278832070,6860,6860,6860,6860,0
20250228,185200,3278832070,6860,6860,6860,6860,0
20250228,185100,3278832070,6860,6860,6860,6860,0
20250228,185000,3278832070,6860,6860,6860,6860,0
20250228,184900,3278832070,6860,6860,6860,6860,0
20250228,184800,3278832070,6860,6860,6860,6860,0
20250228,184700,3278832070,6860,6860,6860,6860,0
20250228,184600,3278832070,6860,6860,6860,6860,0
20250228,184500,3278832070,6860,6860,6860,6860,0
20250228,184400,3278832070,6860,6860,6860,6860,0
20250228,184300,3278832070,6860,6860,6860,6860,0
20250228,184200,3278832070,6860,6860,6860,6860,0
20250228,184100,3278832070,6860,6860,6860,6860,14237
20250228,184000,3278832070,6860,6860,6860,6860,0
20250228,183900,3278832070,6860,6860,6860,6860,0
20250228,183800,3278832070,6860,6860,6860,6860,0
20250228,183700,3278832070,6860,6860,6860,6860,0
20250228,183600,3278832070,6860,6860,6860,6860,0
20250228,183500,3278832070,6860,6860,6860,6860,0
20250228,183400,3278832070,6860,6860,6860,6860,0
20250228,183300,3278832070,6860,6860,6860,6860,0
20250228,183200,3278832070,6860,6860,6860,6860,0
20250228,183100,3278832070,6860,6860,6860,6860,0
20250228,183000,3278832070,6860,6860,6860,6860,0
20250228,182900,3278832070,6860,6860,6860,6860,0
20250228,182800,3278832070,6860,6860,6860,6860,0
20250228,182700,3278832070,6860,6860,6860,6860,0
20250228,182600,3278832070,6860,6860,6860,6860,0
20250228,182500,3278832070,6860,6860,6860,6860,0
20250228,182400,3278832070,6860,6860,6860,6860,0
20250228,182300,3278832070,6860,6860,6860,6860,0
20250228,182200,3278832070,6860,6860,6860,6860,0
20250228,182100,3278832070,6860,6860,6860,6860,0
20250228,182000,3278832070,6860,6860,6860,6860,0
20250228,181900,3278832070,6860,6860,6860,6860,0
20250228,181800,3278832070,6860,6860,6860,6860,0
20250228,181700,3278832070,6860,6860,6860,6860,0
20250228,181600,3278832070,6860,6860,6860,6860,0
20250228,181500,3278832070,6860,6860,6860,6860,0
20250228,181400,3278832070,6860,6860,6860,6860,0
20250228,181300,3278832070,6860,6860,6860,6860,0
20250228,181200,3278832070,6860,6860,6860,6860,0
20250228,181100,3278832070,6860,6860,6860,6860,14237
20250228,181000,3278832070,6860,6860,6860,6860,0
20250228,180900,3278832070,6860,6860,6860,6860,0
20250228,180800,3278832070,6860,6860,6860,6860,0
20250228,180700,3278832070,6860,6860,6860,6860,0
20250228,180600,3278832070,6860,6860,6860,6860,0
20250228,180500,3278832070,6860,6860,6860,6860,0
20250228,180400,3278832070,6860,6860,6860,6860,0
20250228,180300,3278832070,6860,6860,6860,6860,0
20250228,180200,3278832070,6860,6860,6860,6860,0
20250228,180100,3278832070,6860,6860,6860,6860,0
20250228,180000,3278832070,6860,6860,6860,6860,0
20250228,175900,3278832070,6860,6860,6860,6860,0
20250228,175800,3278832070,6860,6860,6860,6860,0
20250228,175700,3278832070,6860,6860,6860,6860,0
20250228,175600,3278832070,6860,6860,6860,6860,0
20250228,175500,3278832070,6860,6860,6860,6860,0
20250228,175400,3278832070,6860,6860,6860,6860,0
20250228,175300,3278832070,6860,6860,6860,6860,0
20250228,175200,3278832070,6860,6860,6860,6860,0
20250228,175100,3278832070,6860,6860,6860,6860,0
20250228,175000,3278832070,6860,6860,6860,6860,0
20250228,174900,3278832070,6860,6860,6860,6860,0
20250228,174800,3278832070,6860,6860,6860,6860,0
20250228,174700,3278832070,6860,6860,6860,6860,0
20250228,174600,3278832070,6860,6860,6860,6860,0
20250228,174500,3278832070,6860,6860,6860,6860,0
20250228,174400,3278832070,6860,6860,6860,6860,0
20250228,174300,3278832070,6860,6860,6860,6860,0
20250228,174200,3278832070,6860,6860,6860,6860,0
20250228,174100,3278832070,6860,6860,6860,6860,14237
20250228,174000,3278832070,6860,6860,6860,6860,0
20250228,173900,3278832070,6860,6860,6860,6860,0
20250228,173800,3278832070,6860,6860,6860,6860,0
20250228,173700,3278832070,6860,6860,6860,6860,0
20250228,173600,3278832070,6860,6860,6860,6860,0
20250228,173500,3278832070,6860,6860,6860,6860,0
20250228,173400,3278832070,6860,6860,6860,6860,0
20250228,173300,3278832070,6860,6860,6860,6860,0
20250228,173200,3278832070,6860,6860,6860,6860,0
20250228,173100,3278832070,6860,6860,6860,6860,0
20250228,173000,3278832070,6860,6860,6860,6860,0
20250228,172900,3278832070,6860,6860,6860,6860,0
20250228,172800,3278832070,6860,6860,6860,6860,0
20250228,172700,3278832070,6860,6860,6860,6860,0
20250228,172600,3278832070,6860,6860,6860,6860,0
20250228,172500,3278832070,6860,6860,6860,6860,0
20250228,172400,3278832070,6860,6860,6860,6860,0
20250228,172300,3278832070,6860,6860,6860,6860,0
20250228,172200,3278832070,6860,6860,6860,6860,0
20250228,172100,3278832070,6860,6860,6860,6860,0
20250228,172000,3278832070,6860,6860,6860,6860,0
20250228,171900,3278832070,6860,6860,6860,6860,0
20250228,171800,3278832070,6860,6860,6860,6860,0
20250228,171700,3278832070,6860,6860,6860,6860,0
20250228,171600,3278832070,6860,6860,6860,6860,0
20250228,171500,3278832070,6860,6860,6860,6860,0
20250228,171400,3278832070,6860,6860,6860,6860,0
20250228,171300,3278832070,6860,6860,6860,6860,0
20250228,171200,3278832070,6860,6860,6860,6860,0
20250228,171100,3278832070,6860,6860,6860,6860,14237
20250228,171000,3278832070,6860,6860,6860,6860,0
20250228,170900,3278832070,6860,6860,6860,6860,0
20250228,170800,3278832070,6860,6860,6860,6860,0
20250228,170700,3278832070,6860,6860,6860,6860,0
20250228,170600,3278832070,6860,6860,6860,6860,0
20250228,170500,3278832070,6860,6860,6860,6860,0
20250228,170400,3278832070,6860,6860,6860,6860,0
20250228,170300,3278832070,6860,6860,6860,6860,0
20250228,170200,3278832070,6860,6860,6860,6860,0
20250228,170100,3278832070,6860,6860,6860,6860,0
20250228,170000,3278832070,6860,6860,6860,6860,0
20250228,165900,3278832070,6860,6860,6860,6860,0
20250228,165800,3278832070,6860,6860,6860,6860,0
20250228,165700,3278832070,6860,6860,6860,6860,0
20250228,165600,3278832070,6860,6860,6860,6860,0
20250228,165500,3278832070,6860,6860,6860,6860,0
20250228,165400,3278832070,6860,6860,6860,6860,0
20250228,165300,3278832070,6860,6860,6860,6860,0
20250228,165200,3278832070,6860,6860,6860,6860,0
20250228,165100,3278832070,6860,6860,6860,6860,0
20250228,165000,3278832070,6860,6860,6860,6860,0
20250228,164900,3278832070,6860,6860,6860,6860,0
20250228,164800,3278832070,6860,6860,6860,6860,0
20250228,164700,3278832070,6860,6860,6860,6860,0
20250228,164600,3278832070,6860,6860,6860,6860,0
20250228,164500,3278832070,6860,6860,6860,6860,0
20250228,164400,3278832070,6860,6860,6860,6860,0
20250228,164300,3278832070,6860,6860,6860,6860,0
20250228,164200,3278832070,6860,6860,6860,6860,0
20250228,164100,3278832070,6860,6860,6860,6860,14237
20250228,164000,3278832070,6860,6860,6860,6860,0
20250228,163900,3278832070,6860,6860,6860,6860,0
20250228,163800,3278832070,6860,6860,6860,6860,0
20250228,163700,3278832070,6860,6860,6860,6860,0
20250228,163600,3278832070,6860,6860,6860,6860,0
20250228,163500,3278832070,6860,6860,6860,6860,0
20250228,163400,3278832070,6860,6860,6860,6860,0
20250228,163300,3278832070,6860,6860,6860,6860,0
20250228,163200,3278832070,6860,6860,6860,6860,0
20250228,163100,3278832070,6860,6860,6860,6860,0
20250228,163000,3278832070,6860,6860,6860,6860,0
20250228,162900,3278832070,6860,6860,6860,6860,0
20250228,162800,3278832070,6860,6860,6860,6860,0
20250228,162700,3278832070,6860,6860,6860,6860,0
20250228,162600,3278832070,6860,6860,6860,6860,0
20250228,162500,3278832070,6860,6860,6860,6860,0
20250228,162400,3278832070,6860,6860,6860,6860,0
20250228,162300,3278832070,6860,6860,6860,6860,0
20250228,162200,3278832070,6860,6860,6860,6860,0
20250228,162100,3278832070,6860,6860,6860,6860,0
20250228,162000,3278832070,6860,6860,6860,6860,0
20250228,161900,3278832070,6860,6860,6860,6860,0
20250228,161800,3278832070,6860,6860,6860,6860,0
20250228,161700,3278832070,6860,6860,6860,6860,0
20250228,161600,3278832070,6860,6860,6860,6860,0
20250228,161500,3278832070,6860,6860,6860,6860,0
20250228,161400,3278832070,6860,6860,6860,6860,0
20250228,161300,3278832070,6860,6860,6860,6860,0
20250228,161200,3278832070,6860,6860,6860,6860,0
20250228,161100,3278832070,6860,6860,6860,6860,14237
20250228,161000,3278832070,6860,6860,6860,6860,0
20250228,160900,3278832070,6860,6860,6860,6860,0
20250228,160800,3278832070,6860,6860,6860,6860,0
20250228,160700,3278832070,6860,6860,6860,6860,0
20250228,160600,3278832070,6860,6860,6860,6860,0
20250228,160500,3278832070,6860,6860,6860,6860,0
20250228,160400,3278832070,6860,6860,6860,6860,0
20250228,160300,3278832070,6860,6860,6860,6860,0
20250228,160200,3278832070,6860,6860,6860,6860,0
20250228,160100,3278832070,6860,6860,6860,6860,0
20250228,160000,3278832070,6860,6860,6860,6860,0
20250228,155900,3278832070,6860,6860,6860,6860,0
20250228,155800,3278832070,6860,6860,6860,6860,0
20250228,155700,3278832070,6860,6860,6860,6860,0
20250228,155600,3278832070,6860,6860,6860,6860,0
20250228,155500,3278832070,6860,6860,6860,6860,0
20250228,155400,3278832070,6860,6860,6860,6860,0
20250228,155300,3278832070,6860,6860,6860,6860,0
20250228,155200,3278832070,6860,6860,6860,6860,0
20250228,155100,3278832070,6860,6860,6860,6860,0
20250228,155000,3278832070,6860,6860,6860,6860,0
20250228,154900,3278832070,6860,6860,6860,6860,0
20250228,154800,3278832070,6860,6860,6860,6860,0
20250228,154700,3278832070,6860,6860,6860,6860,0
20250228,154600,3278832070,6860,6860,6860,6860,0
20250228,154500,3278832070,6860,6860,6860,6860,0
20250228,154400,3278832070,6860,6860,6860,6860,0
20250228,154300,3278832070,6860,6860,6860,6860,0
20250228,154200,3278832070,6860,6860,6860,6860,0
20250228,154100,3278832070,6860,6860,6860,6860,14237
20250228,154000,3278832070,6860,6860,6860,6860,0
20250228,153900,3278832070,6860,6860,6860,6860,0
20250228,153800,3278832070,6860,6860,6860,6860,0
20250228,153700,3278832070,6860,6860,6860,6860,0
20250228,153600,3278832070,6860,6860,6860,6860,0
20250228,153500,3278832070,6860,6860,6860,6860,0
20250228,153400,3278832070,6860,6860,6860,6860,0
20250228,153300,3278832070,6860,6860,6860,6860,0
20250228,153200,3278832070,6860,6860,6860,6860,0
20250228,153100,3278832070,6860,6860,6860,6860,0
20250228,153000,3278832070,6860,6860,6860,6860,14237
20250228,152900,3181166250,6890,6890,6890,6890,0
20250228,152800,3181166250,6890,6890,6890,6890,0
20250228,152700,3181166250,6890,6890,6890,6890,0
20250228,152600,3181166250,6890,6890,6890,6890,0
20250228,152500,3181166250,6890,6890,6890,6890,0
20250228,152400,3181166250,6890,6890,6890,6890,0
20250228,152300,3181166250,6890,6890,6890,6890,0
20250228,152200,3181166250,6890,6890,6890,6890,0
20250228,152100,3181166250,6890,6890,6890,6890,0
20250228,152000,3181166250,6890,6890,6890,6890,0
20250228,151900,3181166250,6890,6860,6890,6850,1638
20250228,151800,3169915510,6860,6890,6900,6850,4373
20250228,151700,3139855920,6890,6870,6890,6870,6
20250228,151600,3139814680,6890,6860,6890,6860,14
20250228,151500,3139718340,6890,6890,6900,6860,819
20250228,151400,3134083070,6890,6880,6900,6880,1473
20250228,151300,3123935680,6890,6880,6890,6870,1554
20250228,151200,3113244370,6880,6880,6890,6880,1365
20250228,151100,3103846380,6880,6880,6880,6870,2943
20250228,151000,3083602070,6880,6890,6890,6880,1279
20250228,150900,3074795660,6880,6870,6890,6870,3646
20250228,150800,3049717000,6870,6860,6870,6860,1342
20250228,150700,3040501490,6860,6830,6860,6830,945
20250228,150600,3034025470,6840,6840,6840,6830,576
20250228,150500,3030086630,6840,6840,6840,6840,2
20250228,150400,3030072950,6840,6840,6840,6830,608
20250228,150300,3025918750,6830,6830,6830,6830,0
20250228,150200,3025918750,6830,6850,6850,6830,113
20250228,150100,3025146160,6850,6830,6850,6830,2941
20250228,150000,3005019130,6830,6860,6860,6830,4606
20250228,145900,2973539430,6840,6840,6860,6830,3272
20250228,145800,2951133570,6850,6850,6850,6850,25
20250228,145700,2950962320,6850,6840,6850,6840,870
20250228,145600,2945007950,6840,6850,6850,6840,298
20250228,145500,2942969500,6840,6850,6850,6840,117
20250228,145400,2942169110,6850,6850,6850,6850,155
20250228,145300,2941107360,6850,6860,6860,6850,110
20250228,145200,2940353760,6860,6850,6860,6850,101
20250228,145100,2939661760,6850,6860,6860,6850,40
20250228,145000,2939387660,6840,6840,6860,6840,160
20250228,144900,2938290140,6860,6860,6860,6860,40
20250228,144800,2938015740,6860,6860,6860,6860,11
20250228,144700,2937940280,6840,6850,6850,6840,1131
20250228,144600,2930195600,6860,6860,6860,6860,10
20250228,144500,2930127000,6850,6850,6850,6850,707
20250228,144400,2925284050,6850,6860,6860,6850,31
20250228,144300,2925071500,6860,6850,6860,6850,1510
20250228,144200,2914727900,6850,6850,6850,6850,0
20250228,144100,2914727900,6850,6860,6860,6850,1203
20250228,144000,2906485320,6870,6870,6870,6870,2
20250228,143900,2906471580,6870,6850,6870,6850,21
20250228,143800,2906327430,6820,6850,6850,6820,2000
20250228,143700,2892671250,6850,6850,6850,6850,2
20250228,143600,2892657550,6860,6860,6860,6850,158
20250228,143500,2891573710,6860,6860,6860,6860,579
20250228,143400,2887601770,6860,6870,6870,6860,464
20250228,143300,2884415280,6870,6860,6870,6820,7446
20250228,143200,2833470640,6860,6870,6870,6860,2195
20250228,143100,2818412190,6870,6870,6870,6870,32
20250228,143000,2818192350,6870,6870,6870,6870,94
20250228,142900,2817546570,6880,6870,6880,6870,239
20250228,142800,2815904540,6860,6860,6860,6860,0
20250228,142700,2815904540,6860,6870,6870,6860,175
20250228,142600,2814702300,6870,6870,6870,6870,360
20250228,142500,2812229100,6870,6870,6870,6860,1008
20250228,142400,2805304340,6870,6880,6880,6870,161
20250228,142300,2804198160,6880,6880,6880,6880,72
20250228,142200,2803702800,6880,6880,6880,6870,461
20250228,142100,2800535560,6900,6880,6900,6880,888
20250228,142000,2794412120,6890,6870,6890,6870,214
20250228,141900,2792941710,6870,6880,6890,6870,2100
20250228,141800,2778475340,6870,6870,6880,6870,1046
20250228,141700,2771289210,6860,6860,6860,6860,1
20250228,141600,2771282350,6870,6870,6870,6870,52
20250228,141500,2770925110,6870,6870,6870,6870,11
20250228,141400,2770849540,6870,6860,6870,6860,151
20250228,141300,2769813670,6860,6870,6870,6850,69
20250228,141200,2769340540,6870,6870,6870,6870,0
20250228,141100,2769340540,6870,6870,6870,6870,36
20250228,141000,2769093220,6850,6870,6870,6850,4800
20250228,140900,2736184300,6870,6890,6890,6870,765
20250228,140800,2730914250,6890,6890,6890,6890,10
20250228,140700,2730845350,6890,6890,6890,6890,0
20250228,140600,2730845350,6890,6870,6890,6870,15
20250228,140500,2730742100,6880,6880,6880,6880,10
20250228,140400,2730673300,6880,6910,6910,6880,458
20250228,140300,2727521960,6880,6880,6880,6880,20
20250228,140200,2727384360,6910,6910,6910,6910,0
20250228,140100,2727384360,6910,6890,6910,6890,513
20250228,140000,2723844640,6890,6890,6890,6890,50
20250228,135900,2723500140,6890,6890,6890,6890,11
20250228,135800,2723424350,6870,6890,6890,6870,8
20250228,135700,2723369370,6890,6880,6890,6860,2185
20250228,135600,2708357680,6880,6870,6880,6870,1007
20250228,135500,2701439520,6880,6890,6890,6880,273
20250228,135400,2699559790,6900,6900,6900,6900,10
20250228,135300,2699490790,6900,6900,6900,6900,221
20250228,135200,2697965890,6910,6900,6910,6900,60
20250228,135100,2697551790,6900,6900,6900,6900,45
20250228,135000,2697241290,6910,6910,6910,6900,26
20250228,134900,2697061640,6900,6900,6900,6900,0
20250228,134800,2697061640,6900,6900,6900,6900,8
20250228,134700,2697006440,6910,6900,6910,6900,1405
20250228,134600,2687311840,6890,6890,6890,6890,1059
20250228,134500,2680015330,6890,6890,6890,6890,10
20250228,134400,2679946430,6870,6880,6880,6870,709
20250228,134300,2675074680,6890,6890,6890,6890,0
20250228,134200,2675074680,6890,6890,6890,6890,11
20250228,134100,2674998890,6890,6890,6890,6890,0
20250228,134000,2674998890,6890,6890,6900,6870,1080
20250228,133900,2667577000,6870,6860,6870,6860,1623
20250228,133800,2656436990,6870,6870,6870,6870,40
20250228,133700,2656162190,6870,6870,6870,6870,940
20250228,133600,2649704390,6870,6870,6870,6870,500
20250228,133500,2646269390,6880,6880,6880,6870,1995
20250228,133400,2632554390,6890,6890,6890,6880,1023
20250228,133300,2625515960,6880,6880,6890,6880,1032
20250228,133200,2618415600,6880,6900,6900,6880,3509
20250228,133100,2594243940,6900,6890,6910,6890,1622
20250228,133000,2583067030,6900,6900,6900,6900,395
20250228,132900,2580341530,6900,6900,6900,6900,56
20250228,132800,2579955130,6900,6890,6900,6880,254
20250228,132700,2578207310,6900,6900,6900,6900,0
20250228,132600,2578207310,6900,6900,6900,6900,10
20250228,132500,2578138310,6880,6860,6880,6860,1885
20250228,132400,2565174530,6860,6870,6870,6850,1187
20250228,132300,2557033080,6860,6880,6880,6860,12000
20250228,132200,2474653400,6900,6900,6900,6900,150
20250228,132100,2473618400,6900,6900,6900,6900,10
20250228,132000,2473549400,6870,6880,6880,6870,2515
20250228,131900,2456247360,6890,6880,6900,6880,908
20250228,131800,2450000110,6870,6870,6880,6870,1544
20250228,131700,2439392390,6870,6890,6890,6870,1800
20250228,131600,2427018390,6880,6880,6880,6880,0
20250228,131500,2427018390,6880,6890,6890,6880,501
20250228,131400,2423571500,6890,6890,6890,6870,511
20250228,131300,2420050730,6890,6870,6890,6870,550
20250228,131200,2416271230,6890,6870,6890,6870,18
20250228,131100,2416147350,6870,6870,6870,6870,500
20250228,131000,2412712350,6870,6880,6880,6870,2252
20250228,130900,2397225970,6870,6880,6880,6870,1001
20250228,130800,2390349090,6880,6870,6880,6870,1550
20250228,130700,2379700390,6890,6870,6890,6870,692
20250228,130600,2374940330,6860,6890,6890,6860,530
20250228,130500,2371303630,6860,6860,6890,6860,528
20250228,130400,2367681250,6860,6900,6900,6860,7016
20250228,130300,2319452290,6910,6910,6910,6910,18
20250228,130200,2319327910,6910,6910,6910,6910,0
20250228,130100,2319327910,6910,6910,6910,6910,11
20250228,130000,2319251900,6910,6900,6930,6900,889
20250228,125900,2313113710,6900,6930,6930,6900,518
20250228,125800,2309538970,6920,6920,6920,6920,869
20250228,125700,2303525490,6880,6900,6910,6880,2778
20250228,125600,2284365040,6900,6900,6900,6890,755
20250228,125500,2279155550,6900,6910,6910,6900,213
20250228,125400,2277683840,6920,6920,6920,6920,0
20250228,125300,2277683840,6920,6890,6920,6880,339
20250228,125200,2275349950,6880,6890,6890,6880,644
20250228,125100,2270919160,6890,6910,6920,6890,748
20250228,125000,2265759200,6900,6900,6900,6900,12
20250228,124900,2265676400,6910,6910,6910,6910,142
20250228,124800,2264695180,6900,6900,6900,6900,2000
20250228,124700,2250895180,6910,6920,6920,6910,12
20250228,124600,2250812240,6920,6910,6920,6900,14
20250228,124500,2250715430,6900,6900,6900,6900,78
20250228,124400,2250177230,6930,6930,6930,6930,10
20250228,124300,2250107930,6930,6930,6930,6930,0
20250228,124200,2250107930,6930,6930,6930,6930,10
20250228,124100,2250038630,6900,6890,6900,6890,2159
20250228,124000,2235161530,6900,6910,6910,6900,2647
20250228,123900,2216885230,6930,6910,6930,6910,1109
20250228,123800,2209221440,6930,6930,6930,6930,437
20250228,123700,2206193030,6930,6910,6930,6900,651
20250228,123600,2201696650,6910,6920,6920,6910,1000
20250228,123500,2194785630,6930,6930,6940,6930,1466
20250228,123400,2184626150,6940,6930,6940,6930,561
20250228,123300,2180737920,6940,6930,6940,6910,3977
20250228,123200,2153180990,6920,6930,6930,6910,2024
20250228,123100,2139176180,6950,6940,6950,6940,2161
20250228,123000,2124171280,6910,6910,6940,6910,1010
20250228,122900,2117191880,6930,6930,6930,6930,789
20250228,122800,2111724110,6910,6940,6940,6910,1742
20250228,122700,2099659630,6910,6910,6910,6910,1000
20250228,122600,2092749630,6910,6940,6940,6910,408
20250228,122500,2089919690,6940,6920,6940,6920,1610
20250228,122400,2078761530,6910,6920,6920,6910,290
20250228,122300,2076755530,6920,6920,6920,6920,10
20250228,122200,2076686330,6920,6920,6920,6920,0
20250228,122100,2076686330,6920,6910,6920,6910,1761
20250228,122000,2064516950,6910,6910,6910,6910,244
20250228,121900,2062830910,6910,6910,6910,6910,2106
20250228,121800,2048278450,6910,6910,6910,6910,10
20250228,121700,2048209350,6920,6920,6920,6920,11
20250228,121600,2048133230,6920,6910,6920,6910,4178
20250228,121500,2019260380,6900,6880,6900,6880,1431
20250228,121400,2009406480,6900,6900,6900,6890,4418
20250228,121300,1978922360,6900,6880,6900,6880,5050
20250228,121200,1944142570,6880,6880,6880,6880,3
20250228,121100,1944121930,6880,6880,6880,6880,10
20250228,121000,1944053130,6880,6880,6880,6880,53
20250228,120900,1943688490,6880,6880,6880,6880,10
20250228,120800,1943619690,6860,6870,6880,6860,2373
20250228,120700,1927325960,6890,6890,6890,6890,0
20250228,120600,1927325960,6890,6890,6890,6890,9
20250228,120500,1927263950,6870,6870,6870,6870,0
20250228,120400,1927263950,6870,6890,6890,6870,1844
20250228,120300,1914595470,6870,6870,6870,6870,0
20250228,120200,1914595470,6870,6880,6890,6870,2946
20250228,120100,1894349350,6880,6880,6880,6880,2358
20250228,120000,1878126310,6890,6900,6900,6880,525
20250228,115900,1874509880,6910,6910,6910,6880,5198
20250228,115800,1838684880,6920,6920,6920,6920,0
20250228,115700,1838684880,6920,6920,6920,6920,12
20250228,115600,1838601840,6920,6920,6920,6920,0
20250228,115500,1838601840,6920,6910,6920,6910,11
20250228,115400,1838525730,6920,6920,6920,6920,0
20250228,115300,1838525730,6920,6920,6920,6920,0
20250228,115200,1838525730,6920,6910,6920,6910,260
20250228,115100,1836729030,6910,6910,6910,6910,1
20250228,115000,1836722120,6920,6920,6920,6920,10
20250228,114900,1836652920,6910,6920,6920,6910,372
20250228,114800,1834081190,6920,6930,6930,6920,426
20250228,114700,1831131200,6920,6940,6940,6920,476
20250228,114600,1827828760,6950,6920,6950,6920,955
20250228,114500,1821196790,6920,6910,6920,6890,978
20250228,114400,1814451300,6910,6920,6930,6910,411
20250228,114300,1811604270,6920,6910,6920,6910,385
20250228,114200,1808942900,6930,6920,6940,6920,871
20250228,114100,1802909360,6920,6920,6920,6910,1011
20250228,114000,1795923240,6910,6910,6910,6910,0
20250228,113900,1795923240,6910,6910,6910,6910,1071
20250228,113800,1788522630,6910,6910,6910,6910,10
20250228,113700,1788453530,6910,6910,6910,6910,0
20250228,113600,1788453530,6910,6870,6910,6870,753
20250228,113500,1783275040,6880,6890,6890,6870,2938
20250228,113400,1763060710,6890,6890,6910,6890,410
20250228,113300,1760235610,6890,6890,6890,6890,50
20250228,113200,1759891110,6890,6890,6890,6890,1800
20250228,113100,1747489110,6910,6910,6910,6910,10
20250228,113000,1747420010,6890,6890,6890,6890,1082
20250228,112900,1739965030,6890,6910,6910,6890,16
20250228,112800,1739854570,6890,6890,6890,6890,0
20250228,112700,1739854570,6890,6920,6920,6890,20
20250228,112600,1739716470,6890,6890,6890,6890,2641
20250228,112500,1721519980,6890,6890,6890,6890,27
20250228,112400,1721333950,6910,6890,6910,6880,650
20250228,112300,1716858200,6920,6930,6930,6920,5
20250228,112200,1716823560,6950,6890,6950,6890,2628
20250228,112100,1698638320,6880,6890,6890,6880,4
20250228,112000,1698610770,6890,6890,6890,6890,1343
20250228,111900,1689357500,6900,6900,6900,6900,2034
20250228,111800,1675322900,6910,6910,6910,6910,147
20250228,111700,1674307130,6900,6900,6900,6900,199
20250228,111600,1672934030,6900,6900,6900,6900,5
20250228,111500,1672899530,6910,6910,6910,6910,10
20250228,111400,1672830430,6900,6930,6930,6900,1666
20250228,111300,1661334970,6930,6900,6930,6900,510
20250228,111200,1657807460,6900,6900,6900,6900,245
20250228,111100,1656116960,6910,6910,6910,6910,0
20250228,111000,1656116960,6910,6900,6910,6900,212
20250228,110900,1654653060,6900,6910,6910,6900,2833
20250228,110800,1635091820,6920,6930,6930,6920,156
20250228,110700,1634012200,6920,6920,6920,6920,96
20250228,110600,1633347880,6920,6920,6920,6900,251
20250228,110500,1631612980,6920,6910,6920,6900,1204
20250228,110400,1623299780,6920,6920,6920,6920,50
20250228,110300,1622953780,6920,6920,6950,6920,1760
20250228,110200,1610745990,6920,6930,6970,6920,6281
20250228,110100,1567077750,6930,6920,6940,6920,1010
20250228,110000,1560078860,6940,6930,6940,6920,1944
20250228,105900,1546602700,6930,6910,6930,6910,3304
20250228,105800,1523755950,6910,6900,6910,6890,43
20250228,105700,1523459210,6900,6900,6900,6900,162
20250228,105600,1522341410,6900,6900,6900,6900,17
20250228,105500,1522224110,6880,6880,6880,6880,0
20250228,105400,1522224110,6880,6880,6880,6880,0
20250228,105300,1522224110,6880,6890,6890,6880,2517
20250228,105200,1504886340,6900,6900,6900,6900,623
20250228,105100,1500587640,6900,6900,6900,6900,1000
20250228,105000,1493687640,6900,6900,6900,6900,0
20250228,104900,1493687640,6900,6900,6900,6900,611
20250228,104800,1489471740,6900,6900,6910,6900,2313
20250228,104700,1473498930,6900,6910,6910,6900,561
20250228,104600,1469627420,6910,6910,6910,6890,3629
20250228,104500,1444580450,6900,6900,6900,6900,147
20250228,104400,1443566150,6900,6900,6900,6890,9
20250228,104300,1443504060,6910,6880,6910,6880,4996
20250228,104200,1409103020,6890,6890,6900,6890,431
20250228,104100,1406133320,6900,6880,6900,6880,127
20250228,104000,1405259070,6880,6880,6880,6840,303
20250228,103900,1403179830,6880,6860,6880,6830,4363
20250228,103800,1373316640,6870,6870,6870,6860,64
20250228,103700,1372877070,6870,6880,6880,6870,19
20250228,103600,1372746510,6880,6880,6880,6880,131
20250228,103500,1371845230,6880,6880,6880,6880,3
20250228,103400,1371824590,6850,6850,6850,6850,650
20250228,103300,1367372090,6850,6870,6880,6850,1066
20250228,103200,1360068030,6880,6870,6880,6840,2390
20250228,103100,1343673360,6870,6890,6890,6870,627
20250228,103000,1339360650,6890,6930,6940,6880,3871
20250228,102900,1312681420,6950,6950,6950,6890,2827
20250228,102800,1293082970,6910,6910,6950,6910,2025
20250228,102700,1279038030,6910,6910,6910,6910,10
20250228,102600,1278968930,6880,6910,6910,6880,808
20250228,102500,1273394650,6910,6890,6910,6880,1329
20250228,102400,1264242900,6890,6890,6920,6890,1198
20250228,102300,1255988080,6890,6890,6890,6890,80
20250228,102200,1255436880,6920,6910,6920,6910,2113
20250228,102100,1240834920,6880,6950,6950,6880,7851
20250228,102000,1186487320,6950,6900,6950,6900,5014
20250228,101900,1151735580,6910,6900,6920,6900,4060
20250228,101800,1123681460,6870,6880,6910,6870,1654
20250228,101700,1112291140,6880,6870,6880,6870,70
20250228,101600,1111809790,6880,6920,6920,6830,8009
20250228,101500,1056916440,6920,6890,6920,6870,4323
20250228,101400,1027026490,6890,6870,6920,6870,3700
20250228,101300,1001517890,6850,6850,6870,6840,2740
20250228,101200,982738860,6850,6850,6860,6850,546
20250228,101100,978998750,6850,6850,6850,6850,1
20250228,101000,978991900,6850,6850,6850,6840,237
20250228,100900,977368670,6840,6850,6850,6840,514
20250228,100800,973847910,6850,6840,6850,6840,13
20250228,100700,973758930,6830,6830,6830,6830,4
20250228,100600,973731610,6840,6840,6840,6840,1
20250228,100500,973724770,6830,6830,6830,6830,0
20250228,100400,973724770,6830,6840,6850,6830,3312
20250228,100300,951056400,6840,6850,6850,6840,385
20250228,100200,948422980,6850,6830,6850,6820,2117
20250228,100100,933947900,6830,6830,6830,6830,2
20250228,100000,933934240,6830,6820,6830,6820,793
20250228,095900,928525630,6820,6820,6820,6820,194
20250228,095800,927202550,6800,6810,6810,6800,69
20250228,095700,926733210,6830,6830,6830,6830,5
20250228,095600,926699060,6830,6820,6830,6820,3970
20250228,095500,899590390,6800,6800,6800,6790,2479
20250228,095400,882744910,6790,6790,6790,6790,73
20250228,095300,882249240,6780,6790,6800,6780,217
20250228,095200,880777680,6780,6800,6800,6780,1901
20250228,095100,867878360,6800,6800,6800,6790,172
20250228,095000,866709260,6800,6810,6810,6800,2985
20250228,094900,846410950,6800,6810,6810,6800,143
20250228,094800,845437620,6810,6820,6820,6810,472
20250228,094700,842223290,6820,6820,6820,6810,759
20250228,094600,837050690,6820,6810,6830,6810,296
20250228,094500,835034530,6810,6790,6810,6790,510
20250228,094400,831571430,6790,6800,6810,6790,3671
20250228,094300,806615500,6810,6810,6830,6810,1156
20250228,094200,798742740,6810,6830,6830,6810,2709
20250228,094100,780293260,6830,6840,6840,6830,1446
20250228,094000,770416980,6850,6840,6850,6840,3385
20250228,093900,747248230,6820,6800,6820,6800,391
20250228,093800,744583790,6790,6790,6790,6790,0
20250228,093700,744583790,6790,6790,6790,6790,1000
20250228,093600,737793790,6790,6790,6790,6790,0
20250228,093500,737793790,6790,6800,6800,6790,170
20250228,093400,736638390,6800,6800,6800,6800,60
20250228,093300,736230390,6800,6810,6810,6800,480
20250228,093200,732966130,6800,6800,6800,6800,16
20250228,093100,732857330,6800,6800,6810,6800,653
20250228,093000,728416900,6810,6800,6810,6790,1167
20250228,092900,720487150,6800,6800,6800,6780,5922
20250228,092800,680304380,6810,6810,6810,6800,195
20250228,092700,678978330,6810,6800,6810,6790,1167
20250228,092600,671048150,6800,6800,6830,6800,2733
20250228,092500,652442930,6820,6810,6820,6810,268
20250228,092400,650615470,6800,6800,6800,6790,272
20250228,092300,648768080,6800,6810,6810,6800,502
20250228,092200,645354100,6800,6770,6810,6770,2114
20250228,092100,631002240,6790,6780,6790,6770,2470
20250228,092000,614268030,6780,6780,6780,6770,1567
20250228,091900,603658320,6790,6760,6790,6760,3732
20250228,091800,578420730,6760,6760,6770,6760,1280
20250228,091700,569766670,6770,6770,6770,6760,3255
20250228,091600,547752770,6770,6770,6770,6760,2067
20250228,091500,533779180,6770,6770,6770,6760,2462
20250228,091400,517135060,6770,6770,6770,6760,2258
20250228,091300,501850400,6770,6770,6770,6770,2000
20250228,091200,488310400,6770,6790,6790,6770,2018
20250228,091100,474638340,6790,6770,6790,6770,1302
20250228,091000,465820540,6770,6760,6780,6760,3449
20250228,090900,442496840,6770,6800,6800,6770,784
20250228,090800,437187270,6800,6780,6800,6770,3531
20250228,090700,413198170,6760,6780,6780,6750,3762
20250228,090600,387746700,6770,6790,6790,6760,2393
20250228,090500,371538490,6790,6770,6810,6750,7460
20250228,090400,321033970,6770,6820,6830,6770,16314
20250228,090300,210400570,6820,6810,6830,6800,1673
20250228,090200,198995330,6790,6810,6820,6790,12972
20250228,090100,110746190,6810,6890,6890,6810,12070
20250228,090000,28412390,6850,6860,6890,6840,4146