KissMeData/067000/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194800,236661404,1625,1625,1625,1625,5080
20250228,194700,236661404,1625,1625,1625,1625,0
20250228,194600,236661404,1625,1625,1625,1625,0
20250228,194500,236661404,1625,1625,1625,1625,0
20250228,194400,236661404,1625,1625,1625,1625,0
20250228,194300,236661404,1625,1625,1625,1625,0
20250228,194200,236661404,1625,1625,1625,1625,0
20250228,194100,236661404,1625,1625,1625,1625,0
20250228,194000,236661404,1625,1625,1625,1625,0
20250228,193900,236661404,1625,1625,1625,1625,0
20250228,193800,236661404,1625,1625,1625,1625,0
20250228,193700,236661404,1625,1625,1625,1625,0
20250228,193600,236661404,1625,1625,1625,1625,0
20250228,193500,236661404,1625,1625,1625,1625,0
20250228,193400,236661404,1625,1625,1625,1625,0
20250228,193300,236661404,1625,1625,1625,1625,0
20250228,193200,236661404,1625,1625,1625,1625,0
20250228,193100,236661404,1625,1625,1625,1625,0
20250228,193000,236661404,1625,1625,1625,1625,0
20250228,192900,236661404,1625,1625,1625,1625,0
20250228,192800,236661404,1625,1625,1625,1625,0
20250228,192700,236661404,1625,1625,1625,1625,0
20250228,192600,236661404,1625,1625,1625,1625,0
20250228,192500,236661404,1625,1625,1625,1625,0
20250228,192400,236661404,1625,1625,1625,1625,0
20250228,192300,236661404,1625,1625,1625,1625,0
20250228,192200,236661404,1625,1625,1625,1625,0
20250228,192100,236661404,1625,1625,1625,1625,0
20250228,192000,236661404,1625,1625,1625,1625,0
20250228,191900,236661404,1625,1625,1625,1625,0
20250228,191800,236661404,1625,1625,1625,1625,5080
20250228,191700,236661404,1625,1625,1625,1625,0
20250228,191600,236661404,1625,1625,1625,1625,0
20250228,191500,236661404,1625,1625,1625,1625,0
20250228,191400,236661404,1625,1625,1625,1625,0
20250228,191300,236661404,1625,1625,1625,1625,0
20250228,191200,236661404,1625,1625,1625,1625,0
20250228,191100,236661404,1625,1625,1625,1625,0
20250228,191000,236661404,1625,1625,1625,1625,0
20250228,190900,236661404,1625,1625,1625,1625,0
20250228,190800,236661404,1625,1625,1625,1625,0
20250228,190700,236661404,1625,1625,1625,1625,0
20250228,190600,236661404,1625,1625,1625,1625,0
20250228,190500,236661404,1625,1625,1625,1625,0
20250228,190400,236661404,1625,1625,1625,1625,0
20250228,190300,236661404,1625,1625,1625,1625,0
20250228,190200,236661404,1625,1625,1625,1625,0
20250228,190100,236661404,1625,1625,1625,1625,0
20250228,190000,236661404,1625,1625,1625,1625,0
20250228,185900,236661404,1625,1625,1625,1625,0
20250228,185800,236661404,1625,1625,1625,1625,0
20250228,185700,236661404,1625,1625,1625,1625,0
20250228,185600,236661404,1625,1625,1625,1625,0
20250228,185500,236661404,1625,1625,1625,1625,0
20250228,185400,236661404,1625,1625,1625,1625,0
20250228,185300,236661404,1625,1625,1625,1625,0
20250228,185200,236661404,1625,1625,1625,1625,0
20250228,185100,236661404,1625,1625,1625,1625,0
20250228,185000,236661404,1625,1625,1625,1625,0
20250228,184900,236661404,1625,1625,1625,1625,0
20250228,184800,236661404,1625,1625,1625,1625,5080
20250228,184700,236661404,1625,1625,1625,1625,0
20250228,184600,236661404,1625,1625,1625,1625,0
20250228,184500,236661404,1625,1625,1625,1625,0
20250228,184400,236661404,1625,1625,1625,1625,0
20250228,184300,236661404,1625,1625,1625,1625,0
20250228,184200,236661404,1625,1625,1625,1625,0
20250228,184100,236661404,1625,1625,1625,1625,0
20250228,184000,236661404,1625,1625,1625,1625,0
20250228,183900,236661404,1625,1625,1625,1625,0
20250228,183800,236661404,1625,1625,1625,1625,0
20250228,183700,236661404,1625,1625,1625,1625,0
20250228,183600,236661404,1625,1625,1625,1625,0
20250228,183500,236661404,1625,1625,1625,1625,0
20250228,183400,236661404,1625,1625,1625,1625,0
20250228,183300,236661404,1625,1625,1625,1625,0
20250228,183200,236661404,1625,1625,1625,1625,0
20250228,183100,236661404,1625,1625,1625,1625,0
20250228,183000,236661404,1625,1625,1625,1625,0
20250228,182900,236661404,1625,1625,1625,1625,0
20250228,182800,236661404,1625,1625,1625,1625,0
20250228,182700,236661404,1625,1625,1625,1625,0
20250228,182600,236661404,1625,1625,1625,1625,0
20250228,182500,236661404,1625,1625,1625,1625,0
20250228,182400,236661404,1625,1625,1625,1625,0
20250228,182300,236661404,1625,1625,1625,1625,0
20250228,182200,236661404,1625,1625,1625,1625,0
20250228,182100,236661404,1625,1625,1625,1625,0
20250228,182000,236661404,1625,1625,1625,1625,0
20250228,181900,236661404,1625,1625,1625,1625,0
20250228,181800,236661404,1625,1625,1625,1625,5080
20250228,181700,236661404,1625,1625,1625,1625,0
20250228,181600,236661404,1625,1625,1625,1625,0
20250228,181500,236661404,1625,1625,1625,1625,0
20250228,181400,236661404,1625,1625,1625,1625,0
20250228,181300,236661404,1625,1625,1625,1625,0
20250228,181200,236661404,1625,1625,1625,1625,0
20250228,181100,236661404,1625,1625,1625,1625,0
20250228,181000,236661404,1625,1625,1625,1625,0
20250228,180900,236661404,1625,1625,1625,1625,0
20250228,180800,236661404,1625,1625,1625,1625,0
20250228,180700,236661404,1625,1625,1625,1625,0
20250228,180600,236661404,1625,1625,1625,1625,0
20250228,180500,236661404,1625,1625,1625,1625,0
20250228,180400,236661404,1625,1625,1625,1625,0
20250228,180300,236661404,1625,1625,1625,1625,0
20250228,180200,236661404,1625,1625,1625,1625,0
20250228,180100,236661404,1625,1625,1625,1625,0
20250228,180000,236661404,1625,1625,1625,1625,0
20250228,175900,236661404,1625,1625,1625,1625,0
20250228,175800,236661404,1625,1625,1625,1625,0
20250228,175700,236661404,1625,1625,1625,1625,0
20250228,175600,236661404,1625,1625,1625,1625,0
20250228,175500,236661404,1625,1625,1625,1625,0
20250228,175400,236661404,1625,1625,1625,1625,0
20250228,175300,236661404,1625,1625,1625,1625,0
20250228,175200,236661404,1625,1625,1625,1625,0
20250228,175100,236661404,1625,1625,1625,1625,0
20250228,175000,236661404,1625,1625,1625,1625,0
20250228,174900,236661404,1625,1625,1625,1625,0
20250228,174800,236661404,1625,1625,1625,1625,5080
20250228,174700,236661404,1625,1625,1625,1625,0
20250228,174600,236661404,1625,1625,1625,1625,0
20250228,174500,236661404,1625,1625,1625,1625,0
20250228,174400,236661404,1625,1625,1625,1625,0
20250228,174300,236661404,1625,1625,1625,1625,0
20250228,174200,236661404,1625,1625,1625,1625,0
20250228,174100,236661404,1625,1625,1625,1625,0
20250228,174000,236661404,1625,1625,1625,1625,0
20250228,173900,236661404,1625,1625,1625,1625,0
20250228,173800,236661404,1625,1625,1625,1625,0
20250228,173700,236661404,1625,1625,1625,1625,0
20250228,173600,236661404,1625,1625,1625,1625,0
20250228,173500,236661404,1625,1625,1625,1625,0
20250228,173400,236661404,1625,1625,1625,1625,0
20250228,173300,236661404,1625,1625,1625,1625,0
20250228,173200,236661404,1625,1625,1625,1625,0
20250228,173100,236661404,1625,1625,1625,1625,0
20250228,173000,236661404,1625,1625,1625,1625,0
20250228,172900,236661404,1625,1625,1625,1625,0
20250228,172800,236661404,1625,1625,1625,1625,0
20250228,172700,236661404,1625,1625,1625,1625,0
20250228,172600,236661404,1625,1625,1625,1625,0
20250228,172500,236661404,1625,1625,1625,1625,0
20250228,172400,236661404,1625,1625,1625,1625,0
20250228,172300,236661404,1625,1625,1625,1625,0
20250228,172200,236661404,1625,1625,1625,1625,0
20250228,172100,236661404,1625,1625,1625,1625,0
20250228,172000,236661404,1625,1625,1625,1625,0
20250228,171900,236661404,1625,1625,1625,1625,0
20250228,171800,236661404,1625,1625,1625,1625,5080
20250228,171700,236661404,1625,1625,1625,1625,0
20250228,171600,236661404,1625,1625,1625,1625,0
20250228,171500,236661404,1625,1625,1625,1625,0
20250228,171400,236661404,1625,1625,1625,1625,0
20250228,171300,236661404,1625,1625,1625,1625,0
20250228,171200,236661404,1625,1625,1625,1625,0
20250228,171100,236661404,1625,1625,1625,1625,0
20250228,171000,236661404,1625,1625,1625,1625,0
20250228,170900,236661404,1625,1625,1625,1625,0
20250228,170800,236661404,1625,1625,1625,1625,0
20250228,170700,236661404,1625,1625,1625,1625,0
20250228,170600,236661404,1625,1625,1625,1625,0
20250228,170500,236661404,1625,1625,1625,1625,0
20250228,170400,236661404,1625,1625,1625,1625,0
20250228,170300,236661404,1625,1625,1625,1625,0
20250228,170200,236661404,1625,1625,1625,1625,0
20250228,170100,236661404,1625,1625,1625,1625,0
20250228,170000,236661404,1625,1625,1625,1625,0
20250228,165900,236661404,1625,1625,1625,1625,0
20250228,165800,236661404,1625,1625,1625,1625,0
20250228,165700,236661404,1625,1625,1625,1625,0
20250228,165600,236661404,1625,1625,1625,1625,0
20250228,165500,236661404,1625,1625,1625,1625,0
20250228,165400,236661404,1625,1625,1625,1625,0
20250228,165300,236661404,1625,1625,1625,1625,0
20250228,165200,236661404,1625,1625,1625,1625,0
20250228,165100,236661404,1625,1625,1625,1625,0
20250228,165000,236661404,1625,1625,1625,1625,0
20250228,164900,236661404,1625,1625,1625,1625,0
20250228,164800,236661404,1625,1625,1625,1625,5080
20250228,164700,236661404,1625,1625,1625,1625,0
20250228,164600,236661404,1625,1625,1625,1625,0
20250228,164500,236661404,1625,1625,1625,1625,0
20250228,164400,236661404,1625,1625,1625,1625,0
20250228,164300,236661404,1625,1625,1625,1625,0
20250228,164200,236661404,1625,1625,1625,1625,0
20250228,164100,236661404,1625,1625,1625,1625,0
20250228,164000,236661404,1625,1625,1625,1625,0
20250228,163900,236661404,1625,1625,1625,1625,0
20250228,163800,236661404,1625,1625,1625,1625,0
20250228,163700,236661404,1625,1625,1625,1625,0
20250228,163600,236661404,1625,1625,1625,1625,0
20250228,163500,236661404,1625,1625,1625,1625,0
20250228,163400,236661404,1625,1625,1625,1625,0
20250228,163300,236661404,1625,1625,1625,1625,0
20250228,163200,236661404,1625,1625,1625,1625,0
20250228,163100,236661404,1625,1625,1625,1625,0
20250228,163000,236661404,1625,1625,1625,1625,0
20250228,162900,236661404,1625,1625,1625,1625,0
20250228,162800,236661404,1625,1625,1625,1625,0
20250228,162700,236661404,1625,1625,1625,1625,0
20250228,162600,236661404,1625,1625,1625,1625,0
20250228,162500,236661404,1625,1625,1625,1625,0
20250228,162400,236661404,1625,1625,1625,1625,0
20250228,162300,236661404,1625,1625,1625,1625,0
20250228,162200,236661404,1625,1625,1625,1625,0
20250228,162100,236661404,1625,1625,1625,1625,0
20250228,162000,236661404,1625,1625,1625,1625,0
20250228,161900,236661404,1625,1625,1625,1625,0
20250228,161800,236661404,1625,1625,1625,1625,5080
20250228,161700,236661404,1625,1625,1625,1625,0
20250228,161600,236661404,1625,1625,1625,1625,0
20250228,161500,236661404,1625,1625,1625,1625,0
20250228,161400,236661404,1625,1625,1625,1625,0
20250228,161300,236661404,1625,1625,1625,1625,0
20250228,161200,236661404,1625,1625,1625,1625,0
20250228,161100,236661404,1625,1625,1625,1625,0
20250228,161000,236661404,1625,1625,1625,1625,0
20250228,160900,236661404,1625,1625,1625,1625,0
20250228,160800,236661404,1625,1625,1625,1625,0
20250228,160700,236661404,1625,1625,1625,1625,0
20250228,160600,236661404,1625,1625,1625,1625,0
20250228,160500,236661404,1625,1625,1625,1625,0
20250228,160400,236661404,1625,1625,1625,1625,0
20250228,160300,236661404,1625,1625,1625,1625,0
20250228,160200,236661404,1625,1625,1625,1625,0
20250228,160100,236661404,1625,1625,1625,1625,0
20250228,160000,236661404,1625,1625,1625,1625,0
20250228,155900,236661404,1625,1625,1625,1625,0
20250228,155800,236661404,1625,1625,1625,1625,0
20250228,155700,236661404,1625,1625,1625,1625,0
20250228,155600,236661404,1625,1625,1625,1625,0
20250228,155500,236661404,1625,1625,1625,1625,0
20250228,155400,236661404,1625,1625,1625,1625,0
20250228,155300,236661404,1625,1625,1625,1625,0
20250228,155200,236661404,1625,1625,1625,1625,0
20250228,155100,236661404,1625,1625,1625,1625,0
20250228,155000,236661404,1625,1625,1625,1625,0
20250228,154900,236661404,1625,1625,1625,1625,0
20250228,154800,236661404,1625,1625,1625,1625,5080
20250228,154700,236661404,1625,1625,1625,1625,0
20250228,154600,236661404,1625,1625,1625,1625,0
20250228,154500,236661404,1625,1625,1625,1625,0
20250228,154400,236661404,1625,1625,1625,1625,0
20250228,154300,236661404,1625,1625,1625,1625,0
20250228,154200,236661404,1625,1625,1625,1625,0
20250228,154100,236661404,1625,1625,1625,1625,0
20250228,154000,236661404,1625,1625,1625,1625,0
20250228,153900,236661404,1625,1625,1625,1625,0
20250228,153800,236661404,1625,1625,1625,1625,0
20250228,153700,236661404,1625,1625,1625,1625,0
20250228,153600,236661404,1625,1625,1625,1625,0
20250228,153500,236661404,1625,1625,1625,1625,0
20250228,153400,236661404,1625,1625,1625,1625,0
20250228,153300,236661404,1625,1625,1625,1625,0
20250228,153200,236661404,1625,1625,1625,1625,0
20250228,153100,236661404,1625,1625,1625,1625,0
20250228,153000,236661404,1625,1625,1625,1625,5080
20250228,152900,228406404,1634,1634,1634,1634,0
20250228,152800,228406404,1634,1634,1634,1634,0
20250228,152700,228406404,1634,1634,1634,1634,0
20250228,152600,228406404,1634,1634,1634,1634,0
20250228,152500,228406404,1634,1634,1634,1634,0
20250228,152400,228406404,1634,1634,1634,1634,0
20250228,152300,228406404,1634,1634,1634,1634,0
20250228,152200,228406404,1634,1634,1634,1634,0
20250228,152100,228406404,1634,1634,1634,1634,0
20250228,152000,228406404,1634,1634,1634,1634,0
20250228,151900,228406404,1634,1632,1634,1632,387
20250228,151800,227774454,1632,1629,1632,1629,320
20250228,151700,227252519,1627,1626,1627,1626,583
20250228,151600,226304556,1627,1629,1629,1627,151
20250228,151500,226058805,1629,1629,1629,1629,0
20250228,151400,226058805,1629,1629,1630,1629,158
20250228,151300,225801395,1630,1632,1632,1630,123
20250228,151200,225600740,1635,1635,1635,1635,0
20250228,151100,225600740,1635,1635,1635,1635,1
20250228,151000,225599105,1635,1626,1635,1626,251
20250228,150900,225190970,1626,1628,1628,1626,440
20250228,150800,224475411,1629,1633,1633,1629,576
20250228,150700,223536178,1634,1634,1635,1634,88
20250228,150600,223392376,1635,1635,1635,1635,0
20250228,150500,223392376,1635,1635,1635,1635,65
20250228,150400,223286101,1633,1633,1633,1633,38
20250228,150300,223224047,1633,1633,1633,1633,10
20250228,150200,223207717,1633,1633,1633,1633,54
20250228,150100,223119535,1634,1634,1634,1634,0
20250228,150000,223119535,1634,1634,1634,1634,0
20250228,145900,223119535,1634,1634,1634,1634,28
20250228,145800,223073783,1634,1634,1634,1634,72
20250228,145700,222956135,1634,1636,1636,1634,289
20250228,145600,222483745,1636,1636,1636,1636,43
20250228,145500,222413397,1635,1636,1636,1635,11
20250228,145400,222395409,1635,1635,1635,1634,6
20250228,145300,222385601,1635,1635,1635,1635,5
20250228,145200,222377426,1635,1635,1636,1635,170
20250228,145100,222099469,1636,1636,1636,1636,0
20250228,145000,222099469,1636,1636,1636,1636,0
20250228,144900,222099469,1636,1636,1636,1636,0
20250228,144800,222099469,1636,1636,1636,1636,0
20250228,144700,222099469,1636,1636,1636,1636,0
20250228,144600,222099469,1636,1636,1636,1636,0
20250228,144500,222099469,1636,1636,1636,1636,300
20250228,144400,221608669,1636,1636,1636,1636,74
20250228,144300,221487605,1636,1636,1636,1636,100
20250228,144200,221324005,1636,1636,1636,1636,380
20250228,144100,220702325,1634,1636,1636,1634,365
20250228,144000,220105439,1638,1638,1638,1638,27
20250228,143900,220061213,1638,1638,1638,1638,18
20250228,143800,220031729,1638,1638,1638,1638,18
20250228,143700,220002245,1638,1638,1638,1638,119
20250228,143600,219807323,1638,1638,1638,1638,23
20250228,143500,219769649,1638,1638,1638,1638,50
20250228,143400,219687749,1638,1636,1638,1636,80
20250228,143300,219556769,1636,1636,1636,1636,0
20250228,143200,219556769,1636,1638,1638,1636,218
20250228,143100,219199721,1635,1635,1635,1635,0
20250228,143000,219199721,1635,1635,1635,1635,0
20250228,142900,219199721,1635,1635,1635,1635,0
20250228,142800,219199721,1635,1635,1635,1635,1
20250228,142700,219198086,1639,1639,1639,1639,112
20250228,142600,219014518,1639,1636,1639,1636,77
20250228,142500,218888321,1636,1636,1636,1636,0
20250228,142400,218888321,1636,1636,1636,1636,115
20250228,142300,218700181,1639,1639,1639,1639,0
20250228,142200,218700181,1639,1639,1639,1639,0
20250228,142100,218700181,1639,1639,1639,1639,0
20250228,142000,218700181,1639,1639,1639,1639,1
20250228,141900,218698542,1634,1634,1634,1634,0
20250228,141800,218698542,1634,1635,1635,1634,157
20250228,141700,218441875,1634,1634,1634,1634,0
20250228,141600,218441875,1634,1634,1634,1634,0
20250228,141500,218441875,1634,1634,1634,1634,0
20250228,141400,218441875,1634,1634,1634,1634,188
20250228,141300,218134683,1635,1637,1637,1635,95
20250228,141200,217979310,1636,1636,1636,1636,120
20250228,141100,217782990,1636,1636,1636,1636,0
20250228,141000,217782990,1636,1637,1637,1636,125
20250228,140900,217578469,1636,1636,1636,1636,0
20250228,140800,217578469,1636,1636,1636,1636,0
20250228,140700,217578469,1636,1636,1636,1636,0
20250228,140600,217578469,1636,1636,1636,1636,0
20250228,140500,217578469,1636,1636,1636,1636,0
20250228,140400,217578469,1636,1636,1636,1636,0
20250228,140300,217578469,1636,1636,1636,1636,0
20250228,140200,217578469,1636,1637,1637,1636,201
20250228,140100,217249554,1639,1638,1639,1638,17
20250228,140000,217221696,1636,1636,1636,1636,44
20250228,135900,217149712,1636,1636,1636,1636,0
20250228,135800,217149712,1636,1636,1636,1636,0
20250228,135700,217149712,1636,1636,1636,1636,101
20250228,135600,216984476,1635,1635,1635,1635,0
20250228,135500,216984476,1635,1635,1635,1635,0
20250228,135400,216984476,1635,1636,1636,1635,150
20250228,135300,216739106,1639,1639,1639,1639,0
20250228,135200,216739106,1639,1639,1639,1639,0
20250228,135100,216739106,1639,1639,1639,1639,0
20250228,135000,216739106,1639,1639,1639,1639,500
20250228,134900,215919606,1639,1639,1639,1639,0
20250228,134800,215919606,1639,1639,1639,1639,0
20250228,134700,215919606,1639,1639,1639,1639,0
20250228,134600,215919606,1639,1639,1639,1639,1
20250228,134500,215917967,1615,1640,1640,1615,3244
20250228,134400,210648913,1640,1640,1640,1640,46
20250228,134300,210573473,1640,1640,1640,1640,0
20250228,134200,210573473,1640,1640,1640,1640,16
20250228,134100,210547233,1639,1639,1639,1639,0
20250228,134000,210547233,1639,1636,1639,1636,112
20250228,133900,210363686,1636,1636,1636,1636,0
20250228,133800,210363686,1636,1636,1636,1636,0
20250228,133700,210363686,1636,1636,1636,1636,11
20250228,133600,210345690,1636,1636,1636,1636,61
20250228,133500,210245894,1636,1636,1636,1636,16
20250228,133400,210219718,1636,1634,1636,1634,62
20250228,133300,210118288,1636,1636,1636,1636,0
20250228,133200,210118288,1636,1636,1636,1636,1
20250228,133100,210116652,1636,1634,1636,1634,1154
20250228,133000,208228882,1636,1636,1636,1636,0
20250228,132900,208228882,1636,1636,1636,1636,0
20250228,132800,208228882,1636,1634,1636,1634,105
20250228,132700,208057172,1634,1634,1634,1634,59
20250228,132600,207960766,1634,1634,1634,1634,0
20250228,132500,207960766,1634,1634,1634,1634,0
20250228,132400,207960766,1634,1634,1634,1634,11
20250228,132300,207942792,1633,1633,1633,1633,0
20250228,132200,207942792,1633,1633,1633,1633,81
20250228,132100,207810519,1632,1632,1632,1632,0
20250228,132000,207810519,1632,1632,1632,1632,11
20250228,131900,207792567,1628,1628,1628,1628,0
20250228,131800,207792567,1628,1625,1628,1625,205
20250228,131700,207459247,1626,1626,1626,1626,872
20250228,131600,206041375,1626,1626,1626,1626,186
20250228,131500,205738939,1626,1626,1626,1626,396
20250228,131400,205095043,1626,1626,1626,1626,330
20250228,131300,204558463,1626,1626,1626,1626,0
20250228,131200,204558463,1626,1626,1626,1626,87
20250228,131100,204417001,1624,1624,1624,1624,0
20250228,131000,204417001,1624,1624,1624,1624,205
20250228,130900,204084081,1626,1626,1626,1626,86
20250228,130800,203944245,1626,1626,1626,1626,0
20250228,130700,203944245,1626,1626,1626,1626,0
20250228,130600,203944245,1626,1626,1626,1626,307
20250228,130500,203445063,1626,1626,1626,1623,165
20250228,130400,203177038,1626,1626,1626,1626,7
20250228,130300,203165656,1627,1627,1627,1627,0
20250228,130200,203165656,1627,1627,1627,1627,0
20250228,130100,203165656,1627,1627,1627,1627,0
20250228,130000,203165656,1627,1627,1627,1627,58
20250228,125900,203071290,1616,1616,1616,1616,0
20250228,125800,203071290,1616,1616,1616,1616,0
20250228,125700,203071290,1616,1616,1616,1616,0
20250228,125600,203071290,1616,1616,1616,1616,0
20250228,125500,203071290,1616,1616,1616,1616,0
20250228,125400,203071290,1616,1616,1616,1616,0
20250228,125300,203071290,1616,1616,1616,1616,0
20250228,125200,203071290,1616,1616,1616,1616,1
20250228,125100,203069674,1616,1626,1626,1616,334
20250228,125000,202529870,1628,1628,1628,1628,0
20250228,124900,202529870,1628,1628,1628,1628,0
20250228,124800,202529870,1628,1615,1628,1615,18
20250228,124700,202500761,1614,1614,1614,1614,0
20250228,124600,202500761,1614,1620,1620,1614,328
20250228,124500,201970293,1625,1625,1625,1625,0
20250228,124400,201970293,1625,1625,1625,1625,0
20250228,124300,201970293,1625,1626,1626,1613,8125
20250228,124200,188825397,1629,1629,1629,1629,0
20250228,124100,188825397,1629,1629,1629,1629,0
20250228,124000,188825397,1629,1629,1629,1629,0
20250228,123900,188825397,1629,1630,1630,1629,9965
20250228,123800,172583289,1630,1630,1630,1630,2957
20250228,123700,167763379,1633,1633,1633,1633,4
20250228,123600,167756847,1630,1630,1630,1630,102
20250228,123500,167590587,1630,1630,1630,1630,0
20250228,123400,167590587,1630,1630,1630,1630,0
20250228,123300,167590587,1630,1630,1630,1630,0
20250228,123200,167590587,1630,1631,1631,1630,1405
20250228,123100,165299750,1631,1631,1631,1631,0
20250228,123000,165299750,1631,1631,1631,1631,0
20250228,122900,165299750,1631,1631,1631,1631,0
20250228,122800,165299750,1631,1631,1631,1631,0
20250228,122700,165299750,1631,1631,1631,1631,40
20250228,122600,165234510,1630,1630,1630,1630,0
20250228,122500,165234510,1630,1630,1630,1630,0
20250228,122400,165234510,1630,1630,1630,1630,0
20250228,122300,165234510,1630,1630,1630,1630,0
20250228,122200,165234510,1630,1633,1633,1630,6583
20250228,122100,154501842,1634,1634,1634,1634,0
20250228,122000,154501842,1634,1634,1634,1634,30
20250228,121900,154452822,1633,1633,1633,1633,113
20250228,121800,154268293,1634,1636,1636,1634,830
20250228,121700,152911786,1638,1638,1638,1638,0
20250228,121600,152911786,1638,1638,1638,1638,0
20250228,121500,152911786,1638,1638,1638,1638,0
20250228,121400,152911786,1638,1640,1640,1638,354
20250228,121300,152331389,1640,1640,1640,1640,0
20250228,121200,152331389,1640,1640,1640,1640,0
20250228,121100,152331389,1640,1640,1640,1640,0
20250228,121000,152331389,1640,1640,1640,1640,0
20250228,120900,152331389,1640,1640,1640,1640,0
20250228,120800,152331389,1640,1640,1640,1640,400
20250228,120700,151675389,1640,1640,1640,1640,0
20250228,120600,151675389,1640,1648,1648,1640,6541
20250228,120500,140943186,1656,1656,1656,1656,0
20250228,120400,140943186,1656,1656,1656,1656,0
20250228,120300,140943186,1656,1656,1656,1656,10
20250228,120200,140926626,1644,1644,1644,1644,0
20250228,120100,140926626,1644,1644,1644,1644,0
20250228,120000,140926626,1644,1644,1644,1644,7
20250228,115900,140915118,1645,1645,1645,1645,0
20250228,115800,140915118,1645,1645,1645,1645,0
20250228,115700,140915118,1645,1645,1645,1645,0
20250228,115600,140915118,1645,1648,1648,1645,2104
20250228,115500,137451458,1648,1650,1650,1648,1218
20250228,115400,135443847,1651,1651,1651,1651,0
20250228,115300,135443847,1651,1651,1651,1651,128
20250228,115200,135232519,1656,1656,1656,1656,0
20250228,115100,135232519,1656,1656,1656,1656,0
20250228,115000,135232519,1656,1656,1656,1656,0
20250228,114900,135232519,1656,1656,1656,1656,0
20250228,114800,135232519,1656,1656,1656,1656,1
20250228,114700,135230863,1649,1649,1649,1649,0
20250228,114600,135230863,1649,1649,1649,1649,0
20250228,114500,135230863,1649,1649,1649,1649,1
20250228,114400,135229214,1649,1649,1649,1649,0
20250228,114300,135229214,1649,1649,1649,1649,0
20250228,114200,135229214,1649,1649,1649,1649,0
20250228,114100,135229214,1649,1651,1651,1649,846
20250228,114000,133833256,1651,1651,1651,1651,1130
20250228,113900,131967626,1657,1657,1657,1657,10
20250228,113800,131951056,1657,1651,1657,1651,2
20250228,113700,131947748,1652,1654,1654,1652,180
20250228,113600,131650194,1657,1657,1657,1657,0
20250228,113500,131650194,1657,1657,1657,1657,0
20250228,113400,131650194,1657,1657,1657,1657,0
20250228,113300,131650194,1657,1657,1657,1657,0
20250228,113200,131650194,1657,1657,1657,1657,0
20250228,113100,131650194,1657,1657,1657,1657,0
20250228,113000,131650194,1657,1657,1657,1657,2
20250228,112900,131646880,1650,1650,1650,1650,0
20250228,112800,131646880,1650,1650,1650,1650,0
20250228,112700,131646880,1650,1650,1650,1650,0
20250228,112600,131646880,1650,1650,1650,1650,0
20250228,112500,131646880,1650,1654,1654,1650,2506
20250228,112400,127511618,1657,1657,1657,1657,0
20250228,112300,127511618,1657,1657,1657,1657,0
20250228,112200,127511618,1657,1657,1657,1657,0
20250228,112100,127511618,1657,1661,1661,1657,254
20250228,112000,127090132,1661,1661,1661,1661,35
20250228,111900,127031997,1661,1661,1661,1661,14
20250228,111800,127008743,1660,1660,1660,1660,0
20250228,111700,127008743,1660,1661,1661,1660,46
20250228,111600,126932378,1670,1657,1670,1657,1000
20250228,111500,125265722,1657,1657,1657,1657,14
20250228,111400,125242524,1658,1660,1660,1658,129
20250228,111300,125028489,1662,1662,1662,1662,0
20250228,111200,125028489,1662,1662,1662,1662,0
20250228,111100,125028489,1662,1662,1662,1662,0
20250228,111000,125028489,1662,1662,1662,1662,4
20250228,110900,125021841,1659,1660,1660,1659,111
20250228,110800,124837639,1661,1661,1661,1661,0
20250228,110700,124837639,1661,1661,1661,1661,27
20250228,110600,124792792,1662,1662,1662,1662,25
20250228,110500,124751242,1662,1662,1662,1662,37
20250228,110400,124689748,1663,1663,1663,1663,0
20250228,110300,124689748,1663,1664,1664,1663,25
20250228,110200,124648170,1664,1664,1664,1664,0
20250228,110100,124648170,1664,1668,1668,1664,125
20250228,110000,124440056,1666,1666,1666,1666,53
20250228,105900,124351758,1654,1654,1654,1654,0
20250228,105800,124351758,1654,1654,1654,1654,0
20250228,105700,124351758,1654,1654,1654,1654,0
20250228,105600,124351758,1654,1654,1654,1654,0
20250228,105500,124351758,1654,1662,1662,1654,4600
20250228,105400,116742177,1662,1668,1668,1662,224
20250228,105300,116369185,1668,1668,1668,1668,45
20250228,105200,116294125,1668,1668,1668,1668,53
20250228,105100,116205721,1668,1667,1668,1667,16
20250228,105000,116179041,1667,1667,1667,1667,94
20250228,104900,116022343,1667,1667,1667,1667,39
20250228,104800,115957330,1667,1667,1667,1667,49
20250228,104700,115875647,1667,1667,1667,1667,9
20250228,104600,115860644,1664,1664,1664,1664,0
20250228,104500,115860644,1664,1665,1665,1664,109
20250228,104400,115679203,1666,1667,1667,1666,92
20250228,104300,115525920,1667,1668,1668,1667,1529
20250228,104200,112977071,1668,1668,1668,1668,1
20250228,104100,112975403,1667,1668,1668,1667,33
20250228,104000,112920387,1668,1668,1668,1668,46
20250228,103900,112843659,1668,1666,1668,1666,21
20250228,103800,112808659,1666,1666,1666,1666,80
20250228,103700,112675379,1666,1666,1666,1666,0
20250228,103600,112675379,1666,1666,1666,1666,0
20250228,103500,112675379,1666,1666,1666,1666,1
20250228,103400,112673713,1666,1665,1666,1663,209
20250228,103300,112325885,1666,1666,1666,1666,19
20250228,103200,112294231,1668,1668,1668,1668,5
20250228,103100,112285891,1665,1665,1665,1665,0
20250228,103000,112285891,1665,1665,1665,1665,0
20250228,102900,112285891,1665,1667,1667,1665,187
20250228,102800,111974380,1666,1666,1666,1666,0
20250228,102700,111974380,1666,1666,1666,1666,0
20250228,102600,111974380,1666,1667,1667,1666,48
20250228,102500,111894398,1668,1668,1668,1668,0
20250228,102400,111894398,1668,1669,1671,1668,50
20250228,102300,111810980,1668,1668,1668,1668,30
20250228,102200,111760940,1668,1668,1668,1668,30
20250228,102100,111710900,1673,1673,1673,1673,0
20250228,102000,111710900,1673,1673,1673,1673,0
20250228,101900,111710900,1673,1673,1673,1673,0
20250228,101800,111710900,1673,1673,1673,1673,0
20250228,101700,111710900,1673,1673,1673,1673,3
20250228,101600,111705881,1663,1670,1674,1663,4797
20250228,101500,103724014,1671,1661,1671,1661,5762
20250228,101400,94111859,1660,1660,1660,1660,32
20250228,101300,94058739,1660,1660,1660,1660,1
20250228,101200,94057079,1660,1660,1660,1660,1
20250228,101100,94055419,1660,1660,1660,1660,61
20250228,101000,93954159,1660,1660,1660,1660,5
20250228,100900,93945859,1660,1659,1660,1651,1345
20250228,100800,91716809,1659,1659,1659,1659,31
20250228,100700,91665380,1659,1659,1659,1659,16
20250228,100600,91638836,1659,1658,1659,1658,4262
20250228,100500,84570078,1659,1656,1659,1650,4135
20250228,100400,77714012,1656,1656,1656,1656,2
20250228,100300,77710700,1656,1656,1656,1656,0
20250228,100200,77710700,1656,1649,1656,1648,351
20250228,100100,77131956,1656,1656,1656,1656,1
20250228,100000,77130300,1656,1656,1656,1656,12
20250228,095900,77110428,1656,1656,1656,1656,11
20250228,095800,77092212,1656,1656,1656,1656,0
20250228,095700,77092212,1656,1656,1656,1656,13
20250228,095600,77070684,1657,1655,1657,1655,13
20250228,095500,77049146,1654,1653,1654,1653,803
20250228,095400,75721786,1653,1653,1653,1653,11
20250228,095300,75703603,1653,1653,1653,1653,54
20250228,095200,75614341,1653,1653,1653,1653,1
20250228,095100,75612688,1649,1653,1653,1649,27
20250228,095000,75568097,1654,1654,1654,1654,0
20250228,094900,75568097,1654,1654,1654,1654,0
20250228,094800,75568097,1654,1654,1654,1649,246
20250228,094700,75162137,1654,1656,1656,1651,31
20250228,094600,75110875,1652,1658,1658,1652,14
20250228,094500,75087717,1652,1652,1652,1652,0
20250228,094400,75087717,1652,1652,1652,1652,34
20250228,094300,75031549,1653,1653,1653,1653,71
20250228,094200,74914186,1658,1658,1658,1658,0
20250228,094100,74914186,1658,1650,1658,1650,913
20250228,094000,73407720,1658,1658,1658,1658,302
20250228,093900,72907004,1650,1650,1650,1650,30
20250228,093800,72857504,1658,1658,1658,1658,1
20250228,093700,72855846,1649,1649,1649,1649,0
20250228,093600,72855846,1649,1649,1649,1649,0
20250228,093500,72855846,1649,1650,1650,1649,298
20250228,093400,72364272,1650,1650,1650,1650,0
20250228,093300,72364272,1650,1650,1650,1650,0
20250228,093200,72364272,1650,1650,1650,1650,1790
20250228,093100,69410772,1650,1650,1650,1650,1000
20250228,093000,67760772,1650,1650,1650,1650,1
20250228,092900,67759122,1659,1659,1659,1659,1500
20250228,092800,65270622,1650,1652,1658,1650,6019
20250228,092700,55312993,1656,1656,1656,1656,0
20250228,092600,55312993,1656,1656,1656,1656,3045
20250228,092500,50270473,1660,1660,1660,1660,0
20250228,092400,50270473,1660,1660,1660,1660,0
20250228,092300,50270473,1660,1660,1660,1660,0
20250228,092200,50270473,1660,1660,1660,1660,2005
20250228,092100,46942173,1661,1660,1661,1660,2001
20250228,092000,43620512,1652,1662,1662,1652,2400
20250228,091900,39637702,1661,1661,1661,1661,0
20250228,091800,39637702,1661,1657,1661,1657,311
20250228,091700,39121542,1650,1650,1650,1650,300
20250228,091600,38626542,1650,1650,1650,1650,200
20250228,091500,38296542,1650,1650,1650,1650,2000
20250228,091400,34996542,1659,1659,1659,1659,6
20250228,091300,34986588,1660,1661,1661,1660,60
20250228,091200,34886985,1661,1656,1661,1656,202
20250228,091100,34552463,1656,1664,1664,1646,8618
20250228,091000,20344419,1652,1663,1664,1652,849
20250228,090900,18940576,1652,1665,1665,1652,4052
20250228,090800,12194659,1651,1651,1651,1651,0
20250228,090700,12194659,1651,1651,1651,1650,1864
20250228,090600,9117643,1667,1652,1667,1651,785
20250228,090500,7821479,1671,1671,1671,1671,2
20250228,090400,7818137,1651,1652,1652,1651,54
20250228,090300,7728982,1653,1655,1655,1653,2807
20250228,090200,3087482,1655,1655,1655,1655,0
20250228,090100,3087482,1655,1661,1661,1655,1247
20250228,090000,1020352,1661,1662,1662,1661,614