KissMeData/067900/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194900,164763250,6310,6310,6310,6310,1378
20250228,194800,164763250,6310,6310,6310,6310,0
20250228,194700,164763250,6310,6310,6310,6310,0
20250228,194600,164763250,6310,6310,6310,6310,0
20250228,194500,164763250,6310,6310,6310,6310,0
20250228,194400,164763250,6310,6310,6310,6310,0
20250228,194300,164763250,6310,6310,6310,6310,0
20250228,194200,164763250,6310,6310,6310,6310,0
20250228,194100,164763250,6310,6310,6310,6310,0
20250228,194000,164763250,6310,6310,6310,6310,0
20250228,193900,164763250,6310,6310,6310,6310,0
20250228,193800,164763250,6310,6310,6310,6310,0
20250228,193700,164763250,6310,6310,6310,6310,0
20250228,193600,164763250,6310,6310,6310,6310,0
20250228,193500,164763250,6310,6310,6310,6310,0
20250228,193400,164763250,6310,6310,6310,6310,0
20250228,193300,164763250,6310,6310,6310,6310,0
20250228,193200,164763250,6310,6310,6310,6310,0
20250228,193100,164763250,6310,6310,6310,6310,0
20250228,193000,164763250,6310,6310,6310,6310,0
20250228,192900,164763250,6310,6310,6310,6310,0
20250228,192800,164763250,6310,6310,6310,6310,0
20250228,192700,164763250,6310,6310,6310,6310,0
20250228,192600,164763250,6310,6310,6310,6310,0
20250228,192500,164763250,6310,6310,6310,6310,0
20250228,192400,164763250,6310,6310,6310,6310,0
20250228,192300,164763250,6310,6310,6310,6310,0
20250228,192200,164763250,6310,6310,6310,6310,0
20250228,192100,164763250,6310,6310,6310,6310,0
20250228,192000,164763250,6310,6310,6310,6310,0
20250228,191900,164763250,6310,6310,6310,6310,1378
20250228,191800,164763250,6310,6310,6310,6310,0
20250228,191700,164763250,6310,6310,6310,6310,0
20250228,191600,164763250,6310,6310,6310,6310,0
20250228,191500,164763250,6310,6310,6310,6310,0
20250228,191400,164763250,6310,6310,6310,6310,0
20250228,191300,164763250,6310,6310,6310,6310,0
20250228,191200,164763250,6310,6310,6310,6310,0
20250228,191100,164763250,6310,6310,6310,6310,0
20250228,191000,164763250,6310,6310,6310,6310,0
20250228,190900,164763250,6310,6310,6310,6310,0
20250228,190800,164763250,6310,6310,6310,6310,0
20250228,190700,164763250,6310,6310,6310,6310,0
20250228,190600,164763250,6310,6310,6310,6310,0
20250228,190500,164763250,6310,6310,6310,6310,0
20250228,190400,164763250,6310,6310,6310,6310,0
20250228,190300,164763250,6310,6310,6310,6310,0
20250228,190200,164763250,6310,6310,6310,6310,0
20250228,190100,164763250,6310,6310,6310,6310,0
20250228,190000,164763250,6310,6310,6310,6310,0
20250228,185900,164763250,6310,6310,6310,6310,0
20250228,185800,164763250,6310,6310,6310,6310,0
20250228,185700,164763250,6310,6310,6310,6310,0
20250228,185600,164763250,6310,6310,6310,6310,0
20250228,185500,164763250,6310,6310,6310,6310,0
20250228,185400,164763250,6310,6310,6310,6310,0
20250228,185300,164763250,6310,6310,6310,6310,0
20250228,185200,164763250,6310,6310,6310,6310,0
20250228,185100,164763250,6310,6310,6310,6310,0
20250228,185000,164763250,6310,6310,6310,6310,0
20250228,184900,164763250,6310,6310,6310,6310,1378
20250228,184800,164763250,6310,6310,6310,6310,0
20250228,184700,164763250,6310,6310,6310,6310,0
20250228,184600,164763250,6310,6310,6310,6310,0
20250228,184500,164763250,6310,6310,6310,6310,0
20250228,184400,164763250,6310,6310,6310,6310,0
20250228,184300,164763250,6310,6310,6310,6310,0
20250228,184200,164763250,6310,6310,6310,6310,0
20250228,184100,164763250,6310,6310,6310,6310,0
20250228,184000,164763250,6310,6310,6310,6310,0
20250228,183900,164763250,6310,6310,6310,6310,0
20250228,183800,164763250,6310,6310,6310,6310,0
20250228,183700,164763250,6310,6310,6310,6310,0
20250228,183600,164763250,6310,6310,6310,6310,0
20250228,183500,164763250,6310,6310,6310,6310,0
20250228,183400,164763250,6310,6310,6310,6310,0
20250228,183300,164763250,6310,6310,6310,6310,0
20250228,183200,164763250,6310,6310,6310,6310,0
20250228,183100,164763250,6310,6310,6310,6310,0
20250228,183000,164763250,6310,6310,6310,6310,0
20250228,182900,164763250,6310,6310,6310,6310,0
20250228,182800,164763250,6310,6310,6310,6310,0
20250228,182700,164763250,6310,6310,6310,6310,0
20250228,182600,164763250,6310,6310,6310,6310,0
20250228,182500,164763250,6310,6310,6310,6310,0
20250228,182400,164763250,6310,6310,6310,6310,0
20250228,182300,164763250,6310,6310,6310,6310,0
20250228,182200,164763250,6310,6310,6310,6310,0
20250228,182100,164763250,6310,6310,6310,6310,0
20250228,182000,164763250,6310,6310,6310,6310,0
20250228,181900,164763250,6310,6310,6310,6310,1378
20250228,181800,164763250,6310,6310,6310,6310,0
20250228,181700,164763250,6310,6310,6310,6310,0
20250228,181600,164763250,6310,6310,6310,6310,0
20250228,181500,164763250,6310,6310,6310,6310,0
20250228,181400,164763250,6310,6310,6310,6310,0
20250228,181300,164763250,6310,6310,6310,6310,0
20250228,181200,164763250,6310,6310,6310,6310,0
20250228,181100,164763250,6310,6310,6310,6310,0
20250228,181000,164763250,6310,6310,6310,6310,0
20250228,180900,164763250,6310,6310,6310,6310,0
20250228,180800,164763250,6310,6310,6310,6310,0
20250228,180700,164763250,6310,6310,6310,6310,0
20250228,180600,164763250,6310,6310,6310,6310,0
20250228,180500,164763250,6310,6310,6310,6310,0
20250228,180400,164763250,6310,6310,6310,6310,0
20250228,180300,164763250,6310,6310,6310,6310,0
20250228,180200,164763250,6310,6310,6310,6310,0
20250228,180100,164763250,6310,6310,6310,6310,0
20250228,180000,164763250,6310,6310,6310,6310,0
20250228,175900,164763250,6310,6310,6310,6310,0
20250228,175800,164763250,6310,6310,6310,6310,0
20250228,175700,164763250,6310,6310,6310,6310,0
20250228,175600,164763250,6310,6310,6310,6310,0
20250228,175500,164763250,6310,6310,6310,6310,0
20250228,175400,164763250,6310,6310,6310,6310,0
20250228,175300,164763250,6310,6310,6310,6310,0
20250228,175200,164763250,6310,6310,6310,6310,0
20250228,175100,164763250,6310,6310,6310,6310,0
20250228,175000,164763250,6310,6310,6310,6310,0
20250228,174900,164763250,6310,6310,6310,6310,1378
20250228,174800,164763250,6310,6310,6310,6310,0
20250228,174700,164763250,6310,6310,6310,6310,0
20250228,174600,164763250,6310,6310,6310,6310,0
20250228,174500,164763250,6310,6310,6310,6310,0
20250228,174400,164763250,6310,6310,6310,6310,0
20250228,174300,164763250,6310,6310,6310,6310,0
20250228,174200,164763250,6310,6310,6310,6310,0
20250228,174100,164763250,6310,6310,6310,6310,0
20250228,174000,164763250,6310,6310,6310,6310,0
20250228,173900,164763250,6310,6310,6310,6310,0
20250228,173800,164763250,6310,6310,6310,6310,0
20250228,173700,164763250,6310,6310,6310,6310,0
20250228,173600,164763250,6310,6310,6310,6310,0
20250228,173500,164763250,6310,6310,6310,6310,0
20250228,173400,164763250,6310,6310,6310,6310,0
20250228,173300,164763250,6310,6310,6310,6310,0
20250228,173200,164763250,6310,6310,6310,6310,0
20250228,173100,164763250,6310,6310,6310,6310,0
20250228,173000,164763250,6310,6310,6310,6310,0
20250228,172900,164763250,6310,6310,6310,6310,0
20250228,172800,164763250,6310,6310,6310,6310,0
20250228,172700,164763250,6310,6310,6310,6310,0
20250228,172600,164763250,6310,6310,6310,6310,0
20250228,172500,164763250,6310,6310,6310,6310,0
20250228,172400,164763250,6310,6310,6310,6310,0
20250228,172300,164763250,6310,6310,6310,6310,0
20250228,172200,164763250,6310,6310,6310,6310,0
20250228,172100,164763250,6310,6310,6310,6310,0
20250228,172000,164763250,6310,6310,6310,6310,0
20250228,171900,164763250,6310,6310,6310,6310,1378
20250228,171800,164763250,6310,6310,6310,6310,0
20250228,171700,164763250,6310,6310,6310,6310,0
20250228,171600,164763250,6310,6310,6310,6310,0
20250228,171500,164763250,6310,6310,6310,6310,0
20250228,171400,164763250,6310,6310,6310,6310,0
20250228,171300,164763250,6310,6310,6310,6310,0
20250228,171200,164763250,6310,6310,6310,6310,0
20250228,171100,164763250,6310,6310,6310,6310,0
20250228,171000,164763250,6310,6310,6310,6310,0
20250228,170900,164763250,6310,6310,6310,6310,0
20250228,170800,164763250,6310,6310,6310,6310,0
20250228,170700,164763250,6310,6310,6310,6310,0
20250228,170600,164763250,6310,6310,6310,6310,0
20250228,170500,164763250,6310,6310,6310,6310,0
20250228,170400,164763250,6310,6310,6310,6310,0
20250228,170300,164763250,6310,6310,6310,6310,0
20250228,170200,164763250,6310,6310,6310,6310,0
20250228,170100,164763250,6310,6310,6310,6310,0
20250228,170000,164763250,6310,6310,6310,6310,0
20250228,165900,164763250,6310,6310,6310,6310,0
20250228,165800,164763250,6310,6310,6310,6310,0
20250228,165700,164763250,6310,6310,6310,6310,0
20250228,165600,164763250,6310,6310,6310,6310,0
20250228,165500,164763250,6310,6310,6310,6310,0
20250228,165400,164763250,6310,6310,6310,6310,0
20250228,165300,164763250,6310,6310,6310,6310,0
20250228,165200,164763250,6310,6310,6310,6310,0
20250228,165100,164763250,6310,6310,6310,6310,0
20250228,165000,164763250,6310,6310,6310,6310,0
20250228,164900,164763250,6310,6310,6310,6310,1378
20250228,164800,164763250,6310,6310,6310,6310,0
20250228,164700,164763250,6310,6310,6310,6310,0
20250228,164600,164763250,6310,6310,6310,6310,0
20250228,164500,164763250,6310,6310,6310,6310,0
20250228,164400,164763250,6310,6310,6310,6310,0
20250228,164300,164763250,6310,6310,6310,6310,0
20250228,164200,164763250,6310,6310,6310,6310,0
20250228,164100,164763250,6310,6310,6310,6310,0
20250228,164000,164763250,6310,6310,6310,6310,0
20250228,163900,164763250,6310,6310,6310,6310,0
20250228,163800,164763250,6310,6310,6310,6310,0
20250228,163700,164763250,6310,6310,6310,6310,0
20250228,163600,164763250,6310,6310,6310,6310,0
20250228,163500,164763250,6310,6310,6310,6310,0
20250228,163400,164763250,6310,6310,6310,6310,0
20250228,163300,164763250,6310,6310,6310,6310,0
20250228,163200,164763250,6310,6310,6310,6310,0
20250228,163100,164763250,6310,6310,6310,6310,0
20250228,163000,164763250,6310,6310,6310,6310,0
20250228,162900,164763250,6310,6310,6310,6310,0
20250228,162800,164763250,6310,6310,6310,6310,0
20250228,162700,164763250,6310,6310,6310,6310,0
20250228,162600,164763250,6310,6310,6310,6310,0
20250228,162500,164763250,6310,6310,6310,6310,0
20250228,162400,164763250,6310,6310,6310,6310,0
20250228,162300,164763250,6310,6310,6310,6310,0
20250228,162200,164763250,6310,6310,6310,6310,0
20250228,162100,164763250,6310,6310,6310,6310,0
20250228,162000,164763250,6310,6310,6310,6310,0
20250228,161900,164763250,6310,6310,6310,6310,1378
20250228,161800,164763250,6310,6310,6310,6310,0
20250228,161700,164763250,6310,6310,6310,6310,0
20250228,161600,164763250,6310,6310,6310,6310,0
20250228,161500,164763250,6310,6310,6310,6310,0
20250228,161400,164763250,6310,6310,6310,6310,0
20250228,161300,164763250,6310,6310,6310,6310,0
20250228,161200,164763250,6310,6310,6310,6310,0
20250228,161100,164763250,6310,6310,6310,6310,0
20250228,161000,164763250,6310,6310,6310,6310,0
20250228,160900,164763250,6310,6310,6310,6310,0
20250228,160800,164763250,6310,6310,6310,6310,0
20250228,160700,164763250,6310,6310,6310,6310,0
20250228,160600,164763250,6310,6310,6310,6310,0
20250228,160500,164763250,6310,6310,6310,6310,0
20250228,160400,164763250,6310,6310,6310,6310,0
20250228,160300,164763250,6310,6310,6310,6310,0
20250228,160200,164763250,6310,6310,6310,6310,0
20250228,160100,164763250,6310,6310,6310,6310,0
20250228,160000,164763250,6310,6310,6310,6310,0
20250228,155900,164763250,6310,6310,6310,6310,0
20250228,155800,164763250,6310,6310,6310,6310,0
20250228,155700,164763250,6310,6310,6310,6310,0
20250228,155600,164763250,6310,6310,6310,6310,0
20250228,155500,164763250,6310,6310,6310,6310,0
20250228,155400,164763250,6310,6310,6310,6310,0
20250228,155300,164763250,6310,6310,6310,6310,0
20250228,155200,164763250,6310,6310,6310,6310,0
20250228,155100,164763250,6310,6310,6310,6310,0
20250228,155000,164763250,6310,6310,6310,6310,0
20250228,154900,164763250,6310,6310,6310,6310,1378
20250228,154800,164763250,6310,6310,6310,6310,0
20250228,154700,164763250,6310,6310,6310,6310,0
20250228,154600,164763250,6310,6310,6310,6310,0
20250228,154500,164763250,6310,6310,6310,6310,0
20250228,154400,164763250,6310,6310,6310,6310,0
20250228,154300,164763250,6310,6310,6310,6310,0
20250228,154200,164763250,6310,6310,6310,6310,0
20250228,154100,164763250,6310,6310,6310,6310,0
20250228,154000,164763250,6310,6310,6310,6310,0
20250228,153900,164763250,6310,6310,6310,6310,0
20250228,153800,164763250,6310,6310,6310,6310,0
20250228,153700,164763250,6310,6310,6310,6310,0
20250228,153600,164763250,6310,6310,6310,6310,0
20250228,153500,164763250,6310,6310,6310,6310,0
20250228,153400,164763250,6310,6310,6310,6310,0
20250228,153300,164763250,6310,6310,6310,6310,0
20250228,153200,164763250,6310,6310,6310,6310,0
20250228,153100,164763250,6310,6310,6310,6310,0
20250228,153000,164763250,6310,6310,6310,6310,1378
20250228,152900,156068070,6300,6300,6300,6300,0
20250228,152800,156068070,6300,6300,6300,6300,0
20250228,152700,156068070,6300,6300,6300,6300,0
20250228,152600,156068070,6300,6300,6300,6300,0
20250228,152500,156068070,6300,6300,6300,6300,0
20250228,152400,156068070,6300,6300,6300,6300,0
20250228,152300,156068070,6300,6300,6300,6300,0
20250228,152200,156068070,6300,6300,6300,6300,0
20250228,152100,156068070,6300,6300,6300,6300,0
20250228,152000,156068070,6300,6300,6300,6300,0
20250228,151900,156068070,6300,6300,6300,6290,14
20250228,151800,155979890,6290,6300,6300,6290,19
20250228,151700,155860360,6300,6290,6300,6290,105
20250228,151600,155198880,6300,6300,6300,6300,3
20250228,151500,155179980,6300,6300,6300,6300,1
20250228,151400,155173680,6300,6300,6300,6300,0
20250228,151300,155173680,6300,6300,6300,6300,1
20250228,151200,155167380,6300,6300,6300,6300,1
20250228,151100,155161080,6300,6300,6300,6300,1
20250228,151000,155154780,6300,6300,6300,6300,0
20250228,150900,155154780,6300,6300,6300,6300,0
20250228,150800,155154780,6300,6300,6300,6300,0
20250228,150700,155154780,6300,6300,6300,6300,1
20250228,150600,155148480,6290,6300,6300,6290,8
20250228,150500,155098150,6290,6290,6290,6290,18
20250228,150400,154984930,6300,6300,6300,6300,0
20250228,150300,154984930,6300,6300,6300,6300,1
20250228,150200,154978630,6300,6300,6300,6300,1
20250228,150100,154972330,6290,6290,6290,6290,30
20250228,150000,154783630,6300,6300,6300,6290,3
20250228,145900,154764740,6290,6300,6300,6290,65
20250228,145800,154355880,6300,6300,6300,6300,159
20250228,145700,153354180,6310,6310,6310,6310,0
20250228,145600,153354180,6310,6310,6310,6310,0
20250228,145500,153354180,6310,6300,6310,6300,51
20250228,145400,153032850,6310,6310,6310,6310,5
20250228,145300,153001300,6320,6320,6320,6320,0
20250228,145200,153001300,6320,6320,6320,6320,0
20250228,145100,153001300,6320,6320,6320,6320,0
20250228,145000,153001300,6320,6320,6320,6320,1
20250228,144900,152994980,6310,6300,6310,6300,500
20250228,144800,149840260,6300,6310,6310,6300,450
20250228,144700,147004990,6310,6310,6310,6310,0
20250228,144600,147004990,6310,6300,6310,6300,80
20250228,144500,146500980,6300,6300,6300,6300,0
20250228,144400,146500980,6300,6300,6300,6300,0
20250228,144300,146500980,6300,6300,6300,6300,0
20250228,144200,146500980,6300,6300,6300,6300,0
20250228,144100,146500980,6300,6300,6300,6300,0
20250228,144000,146500980,6300,6300,6300,6300,1
20250228,143900,146494680,6300,6300,6300,6300,0
20250228,143800,146494680,6300,6300,6300,6300,30
20250228,143700,146305680,6300,6300,6300,6300,0
20250228,143600,146305680,6300,6300,6300,6300,0
20250228,143500,146305680,6300,6300,6300,6300,0
20250228,143400,146305680,6300,6300,6300,6300,0
20250228,143300,146305680,6300,6290,6300,6290,2
20250228,143200,146293090,6290,6290,6290,6290,4
20250228,143100,146267930,6290,6290,6290,6290,0
20250228,143000,146267930,6290,6290,6290,6290,0
20250228,142900,146267930,6290,6290,6290,6290,51
20250228,142800,145947140,6290,6270,6290,6270,8
20250228,142700,145896940,6300,6290,6300,6280,301
20250228,142600,144005680,6300,6300,6300,6300,3
20250228,142500,143986780,6290,6290,6290,6290,31
20250228,142400,143791790,6310,6310,6310,6310,0
20250228,142300,143791790,6310,6310,6310,6310,0
20250228,142200,143791790,6310,6310,6310,6310,0
20250228,142100,143791790,6310,6310,6310,6310,0
20250228,142000,143791790,6310,6310,6310,6310,0
20250228,141900,143791790,6310,6310,6310,6310,0
20250228,141800,143791790,6310,6310,6310,6310,4
20250228,141700,143766550,6310,6310,6310,6310,1
20250228,141600,143760240,6310,6320,6320,6310,2
20250228,141500,143747610,6320,6320,6320,6320,1
20250228,141400,143741290,6290,6320,6320,6290,77
20250228,141300,143256870,6320,6320,6320,6320,0
20250228,141200,143256870,6320,6340,6340,6310,337
20250228,141100,141130300,6340,6340,6340,6340,0
20250228,141000,141130300,6340,6340,6340,6340,0
20250228,140900,141130300,6340,6330,6340,6310,637
20250228,140800,137099450,6350,6350,6350,6350,0
20250228,140700,137099450,6350,6350,6350,6350,0
20250228,140600,137099450,6350,6350,6350,6350,0
20250228,140500,137099450,6350,6350,6350,6350,0
20250228,140400,137099450,6350,6350,6350,6350,1
20250228,140300,137093100,6350,6350,6350,6350,0
20250228,140200,137093100,6350,6350,6350,6350,0
20250228,140100,137093100,6350,6350,6350,6350,0
20250228,140000,137093100,6350,6350,6350,6350,0
20250228,135900,137093100,6350,6350,6350,6350,0
20250228,135800,137093100,6350,6350,6350,6350,0
20250228,135700,137093100,6350,6350,6350,6350,0
20250228,135600,137093100,6350,6350,6350,6350,0
20250228,135500,137093100,6350,6350,6350,6350,1
20250228,135400,137086750,6350,6360,6360,6350,2
20250228,135300,137074040,6370,6370,6370,6370,0
20250228,135200,137074040,6370,6370,6370,6370,0
20250228,135100,137074040,6370,6370,6370,6370,0
20250228,135000,137074040,6370,6370,6370,6370,1
20250228,134900,137067670,6370,6370,6370,6370,0
20250228,134800,137067670,6370,6370,6370,6370,0
20250228,134700,137067670,6370,6370,6370,6370,0
20250228,134600,137067670,6370,6370,6370,6370,1
20250228,134500,137061300,6370,6370,6370,6370,100
20250228,134400,136424300,6370,6370,6370,6370,0
20250228,134300,136424300,6370,6370,6370,6370,0
20250228,134200,136424300,6370,6370,6370,6370,0
20250228,134100,136424300,6370,6370,6370,6370,0
20250228,134000,136424300,6370,6370,6370,6370,0
20250228,133900,136424300,6370,6330,6370,6330,187
20250228,133800,135239150,6330,6330,6330,6330,0
20250228,133700,135239150,6330,6320,6330,6320,49
20250228,133600,134929460,6330,6330,6330,6330,0
20250228,133500,134929460,6330,6330,6330,6330,2
20250228,133400,134916800,6330,6330,6330,6330,200
20250228,133300,133650800,6330,6330,6330,6330,1
20250228,133200,133644470,6330,6330,6330,6330,0
20250228,133100,133644470,6330,6330,6330,6330,1
20250228,133000,133638140,6330,6330,6330,6330,1
20250228,132900,133631810,6330,6330,6330,6330,2
20250228,132800,133619150,6330,6330,6330,6330,0
20250228,132700,133619150,6330,6330,6330,6330,0
20250228,132600,133619150,6330,6330,6330,6330,0
20250228,132500,133619150,6330,6330,6330,6330,0
20250228,132400,133619150,6330,6330,6330,6330,0
20250228,132300,133619150,6330,6330,6330,6330,1
20250228,132200,133612820,6330,6320,6330,6320,299
20250228,132100,131723110,6300,6300,6300,6300,47
20250228,132000,131427010,6320,6320,6320,6320,0
20250228,131900,131427010,6320,6320,6320,6320,0
20250228,131800,131427010,6320,6320,6320,6320,0
20250228,131700,131427010,6320,6320,6320,6320,0
20250228,131600,131427010,6320,6320,6320,6320,0
20250228,131500,131427010,6320,6320,6320,6320,0
20250228,131400,131427010,6320,6290,6320,6290,101
20250228,131300,130791690,6320,6320,6320,6320,0
20250228,131200,130791690,6320,6320,6320,6320,0
20250228,131100,130791690,6320,6320,6320,6320,5
20250228,131000,130760090,6320,6320,6320,6320,0
20250228,130900,130760090,6320,6320,6320,6320,0
20250228,130800,130760090,6320,6320,6320,6320,0
20250228,130700,130760090,6320,6320,6320,6320,0
20250228,130600,130760090,6320,6320,6320,6320,0
20250228,130500,130760090,6320,6320,6320,6320,0
20250228,130400,130760090,6320,6320,6320,6320,0
20250228,130300,130760090,6320,6320,6320,6320,0
20250228,130200,130760090,6320,6320,6320,6320,0
20250228,130100,130760090,6320,6320,6320,6320,0
20250228,130000,130760090,6320,6320,6320,6320,1
20250228,125900,130753770,6320,6320,6320,6320,0
20250228,125800,130753770,6320,6320,6320,6320,0
20250228,125700,130753770,6320,6320,6320,6320,1
20250228,125600,130747450,6320,6310,6320,6310,74
20250228,125500,130280500,6310,6310,6310,6310,0
20250228,125400,130280500,6310,6310,6310,6310,0
20250228,125300,130280500,6310,6310,6310,6310,0
20250228,125200,130280500,6310,6310,6310,6310,0
20250228,125100,130280500,6310,6310,6310,6310,2
20250228,125000,130267880,6310,6310,6310,6310,1
20250228,124900,130261570,6310,6310,6310,6310,1
20250228,124800,130255260,6310,6310,6310,6310,6
20250228,124700,130217400,6310,6310,6310,6310,0
20250228,124600,130217400,6310,6310,6310,6310,3
20250228,124500,130198470,6310,6310,6310,6310,5
20250228,124400,130166920,6310,6320,6320,6310,279
20250228,124300,128406410,6320,6320,6320,6320,2
20250228,124200,128393770,6330,6330,6330,6330,0
20250228,124100,128393770,6330,6270,6330,6270,79
20250228,124000,127894510,6260,6330,6340,6250,2919
20250228,123900,109507550,6330,6380,6380,6330,3433
20250228,123800,87720990,6390,6390,6390,6390,0
20250228,123700,87720990,6390,6390,6390,6390,0
20250228,123600,87720990,6390,6390,6390,6390,1
20250228,123500,87714600,6390,6390,6390,6390,0
20250228,123400,87714600,6390,6390,6390,6390,0
20250228,123300,87714600,6390,6390,6390,6390,0
20250228,123200,87714600,6390,6390,6390,6390,0
20250228,123100,87714600,6390,6390,6390,6390,0
20250228,123000,87714600,6390,6390,6390,6390,0
20250228,122900,87714600,6390,6390,6390,6390,2
20250228,122800,87701820,6390,6390,6390,6390,0
20250228,122700,87701820,6390,6390,6390,6390,0
20250228,122600,87701820,6390,6390,6390,6390,1
20250228,122500,87695430,6390,6390,6390,6390,0
20250228,122400,87695430,6390,6390,6390,6390,0
20250228,122300,87695430,6390,6390,6390,6390,0
20250228,122200,87695430,6390,6390,6390,6390,0
20250228,122100,87695430,6390,6390,6390,6390,1
20250228,122000,87689040,6390,6390,6390,6390,5
20250228,121900,87657090,6400,6400,6400,6400,0
20250228,121800,87657090,6400,6400,6400,6400,0
20250228,121700,87657090,6400,6400,6400,6400,0
20250228,121600,87657090,6400,6400,6400,6400,0
20250228,121500,87657090,6400,6400,6400,6400,0
20250228,121400,87657090,6400,6400,6400,6400,0
20250228,121300,87657090,6400,6400,6400,6400,0
20250228,121200,87657090,6400,6400,6400,6400,1
20250228,121100,87650690,6400,6400,6400,6400,1
20250228,121000,87644290,6400,6400,6400,6400,49
20250228,120900,87330690,6400,6400,6400,6400,1
20250228,120800,87324290,6380,6380,6380,6380,0
20250228,120700,87324290,6380,6380,6380,6380,0
20250228,120600,87324290,6380,6380,6380,6380,0
20250228,120500,87324290,6380,6380,6380,6380,0
20250228,120400,87324290,6380,6390,6390,6380,952
20250228,120300,81241130,6390,6390,6390,6390,0
20250228,120200,81241130,6390,6390,6390,6390,0
20250228,120100,81241130,6390,6390,6390,6390,0
20250228,120000,81241130,6390,6390,6390,6390,0
20250228,115900,81241130,6390,6390,6390,6390,0
20250228,115800,81241130,6390,6390,6390,6390,43
20250228,115700,80966360,6400,6400,6400,6400,0
20250228,115600,80966360,6400,6400,6400,6400,940
20250228,115500,74950360,6400,6400,6400,6400,0
20250228,115400,74950360,6400,6400,6400,6400,0
20250228,115300,74950360,6400,6400,6400,6400,0
20250228,115200,74950360,6400,6400,6400,6400,0
20250228,115100,74950360,6400,6400,6400,6400,0
20250228,115000,74950360,6400,6400,6400,6400,0
20250228,114900,74950360,6400,6400,6400,6400,1
20250228,114800,74943960,6390,6390,6390,6390,16
20250228,114700,74841720,6400,6400,6400,6400,0
20250228,114600,74841720,6400,6400,6400,6400,0
20250228,114500,74841720,6400,6400,6400,6400,10
20250228,114400,74777720,6400,6390,6400,6390,8
20250228,114300,74726590,6400,6400,6400,6400,0
20250228,114200,74726590,6400,6400,6400,6400,5982
20250228,114100,36441790,6440,6440,6440,6440,0
20250228,114000,36441790,6440,6440,6440,6440,0
20250228,113900,36441790,6440,6440,6440,6440,0
20250228,113800,36441790,6440,6440,6440,6440,0
20250228,113700,36441790,6440,6440,6440,6440,0
20250228,113600,36441790,6440,6440,6440,6440,1
20250228,113500,36435350,6400,6400,6440,6400,4
20250228,113400,36409710,6440,6440,6440,6440,0
20250228,113300,36409710,6440,6440,6440,6440,0
20250228,113200,36409710,6440,6440,6440,6400,54
20250228,113100,36063270,6440,6440,6440,6440,0
20250228,113000,36063270,6440,6440,6440,6440,0
20250228,112900,36063270,6440,6440,6440,6440,0
20250228,112800,36063270,6440,6440,6440,6440,0
20250228,112700,36063270,6440,6440,6440,6440,0
20250228,112600,36063270,6440,6440,6440,6440,0
20250228,112500,36063270,6440,6440,6440,6440,0
20250228,112400,36063270,6440,6440,6440,6440,0
20250228,112300,36063270,6440,6440,6440,6440,0
20250228,112200,36063270,6440,6440,6440,6440,0
20250228,112100,36063270,6440,6440,6440,6440,0
20250228,112000,36063270,6440,6440,6440,6440,0
20250228,111900,36063270,6440,6440,6440,6440,0
20250228,111800,36063270,6440,6440,6440,6440,0
20250228,111700,36063270,6440,6440,6440,6440,0
20250228,111600,36063270,6440,6440,6440,6440,1
20250228,111500,36056830,6440,6440,6440,6440,0
20250228,111400,36056830,6440,6440,6440,6440,0
20250228,111300,36056830,6440,6440,6440,6440,0
20250228,111200,36056830,6440,6440,6440,6440,0
20250228,111100,36056830,6440,6440,6440,6440,0
20250228,111000,36056830,6440,6440,6440,6440,0
20250228,110900,36056830,6440,6440,6440,6440,0
20250228,110800,36056830,6440,6440,6440,6440,0
20250228,110700,36056830,6440,6440,6440,6440,0
20250228,110600,36056830,6440,6440,6440,6440,0
20250228,110500,36056830,6440,6440,6440,6440,0
20250228,110400,36056830,6440,6440,6440,6440,0
20250228,110300,36056830,6440,6440,6440,6440,0
20250228,110200,36056830,6440,6440,6440,6440,0
20250228,110100,36056830,6440,6440,6440,6440,1
20250228,110000,36050390,6440,6440,6440,6440,0
20250228,105900,36050390,6440,6440,6440,6440,0
20250228,105800,36050390,6440,6440,6440,6440,0
20250228,105700,36050390,6440,6440,6440,6440,0
20250228,105600,36050390,6440,6440,6440,6440,0
20250228,105500,36050390,6440,6400,6440,6400,849
20250228,105400,30616710,6400,6400,6400,6400,0
20250228,105300,30616710,6400,6400,6400,6400,0
20250228,105200,30616710,6400,6400,6400,6400,0
20250228,105100,30616710,6400,6400,6400,6400,0
20250228,105000,30616710,6400,6400,6400,6400,0
20250228,104900,30616710,6400,6400,6400,6400,0
20250228,104800,30616710,6400,6400,6400,6400,0
20250228,104700,30616710,6400,6400,6400,6400,0
20250228,104600,30616710,6400,6400,6400,6390,22
20250228,104500,30476110,6390,6390,6390,6390,16
20250228,104400,30373870,6400,6400,6400,6400,0
20250228,104300,30373870,6400,6400,6400,6400,0
20250228,104200,30373870,6400,6400,6400,6400,0
20250228,104100,30373870,6400,6400,6400,6400,0
20250228,104000,30373870,6400,6400,6400,6400,0
20250228,103900,30373870,6400,6400,6400,6400,0
20250228,103800,30373870,6400,6400,6400,6400,0
20250228,103700,30373870,6400,6400,6400,6400,0
20250228,103600,30373870,6400,6400,6400,6400,0
20250228,103500,30373870,6400,6400,6400,6400,0
20250228,103400,30373870,6400,6390,6400,6390,11
20250228,103300,30303570,6400,6400,6400,6400,1
20250228,103200,30297170,6390,6390,6390,6390,5
20250228,103100,30265220,6400,6400,6400,6400,0
20250228,103000,30265220,6400,6400,6400,6400,0
20250228,102900,30265220,6400,6400,6400,6400,0
20250228,102800,30265220,6400,6400,6400,6400,1
20250228,102700,30258820,6390,6390,6390,6390,797
20250228,102600,25165990,6390,6390,6390,6390,0
20250228,102500,25165990,6390,6390,6390,6390,0
20250228,102400,25165990,6390,6390,6390,6390,2
20250228,102300,25153210,6380,6380,6380,6380,1
20250228,102200,25146830,6390,6390,6390,6390,0
20250228,102100,25146830,6390,6390,6390,6390,1
20250228,102000,25140440,6390,6390,6390,6390,0
20250228,101900,25140440,6390,6390,6390,6390,1
20250228,101800,25134050,6390,6390,6390,6390,11
20250228,101700,25063760,6400,6400,6400,6400,0
20250228,101600,25063760,6400,6400,6400,6400,0
20250228,101500,25063760,6400,6400,6400,6400,1
20250228,101400,25057360,6400,6400,6400,6400,0
20250228,101300,25057360,6400,6400,6400,6400,0
20250228,101200,25057360,6400,6400,6400,6400,0
20250228,101100,25057360,6400,6400,6400,6400,0
20250228,101000,25057360,6400,6380,6400,6380,106
20250228,100900,24380150,6390,6390,6390,6390,0
20250228,100800,24380150,6390,6390,6390,6390,0
20250228,100700,24380150,6390,6390,6390,6390,0
20250228,100600,24380150,6390,6390,6390,6390,0
20250228,100500,24380150,6390,6390,6390,6390,0
20250228,100400,24380150,6390,6390,6390,6390,0
20250228,100300,24380150,6390,6390,6390,6390,0
20250228,100200,24380150,6390,6390,6390,6390,0
20250228,100100,24380150,6390,6390,6390,6390,0
20250228,100000,24380150,6390,6390,6390,6390,0
20250228,095900,24380150,6390,6390,6390,6390,0
20250228,095800,24380150,6390,6390,6390,6390,0
20250228,095700,24380150,6390,6390,6390,6390,0
20250228,095600,24380150,6390,6390,6390,6390,1
20250228,095500,24373760,6390,6390,6390,6390,0
20250228,095400,24373760,6390,6390,6390,6390,15
20250228,095300,24277910,6390,6390,6390,6390,97
20250228,095200,23658080,6390,6390,6390,6390,1
20250228,095100,23651690,6380,6380,6380,6380,0
20250228,095000,23651690,6380,6380,6380,6380,80
20250228,094900,23141290,6390,6390,6390,6380,13
20250228,094800,23058320,6390,6390,6390,6390,0
20250228,094700,23058320,6390,6390,6390,6390,2
20250228,094600,23045540,6390,6390,6390,6390,3
20250228,094500,23026370,6390,6390,6390,6390,0
20250228,094400,23026370,6390,6390,6390,6390,0
20250228,094300,23026370,6390,6390,6390,6390,1
20250228,094200,23019980,6390,6390,6390,6390,0
20250228,094100,23019980,6390,6390,6390,6390,0
20250228,094000,23019980,6390,6390,6390,6390,0
20250228,093900,23019980,6390,6390,6390,6380,4
20250228,093800,22994430,6390,6390,6390,6390,2
20250228,093700,22981650,6390,6390,6390,6380,203
20250228,093600,21686480,6390,6390,6390,6390,3
20250228,093500,21667310,6390,6390,6390,6390,25
20250228,093400,21507560,6390,6390,6390,6390,194
20250228,093300,20267900,6390,6400,6400,6390,18
20250228,093200,20152860,6400,6400,6400,6400,1
20250228,093100,20146460,6400,6400,6400,6400,3
20250228,093000,20127260,6400,6400,6400,6400,7
20250228,092900,20082460,6400,6420,6420,6390,805
20250228,092800,14915160,6420,6400,6420,6400,3
20250228,092700,14895940,6400,6400,6420,6400,10
20250228,092600,14831920,6390,6400,6400,6390,24
20250228,092500,14678330,6430,6430,6430,6430,0
20250228,092400,14678330,6430,6400,6430,6400,10
20250228,092300,14614300,6400,6440,6440,6400,50
20250228,092200,14293650,6440,6440,6440,6440,1
20250228,092100,14287210,6440,6440,6440,6440,0
20250228,092000,14287210,6440,6440,6440,6440,0
20250228,091900,14287210,6440,6440,6440,6440,0
20250228,091800,14287210,6440,6380,6440,6380,968
20250228,091700,8101340,6380,6380,6380,6380,3
20250228,091600,8082200,6380,6380,6380,6380,203
20250228,091500,6787060,6380,6380,6380,6380,7
20250228,091400,6742400,6380,6380,6380,6380,0
20250228,091300,6742400,6380,6380,6380,6380,0
20250228,091200,6742400,6380,6380,6380,6380,101
20250228,091100,6098020,6380,6380,6380,6380,23
20250228,091000,5951280,6370,6380,6380,6370,201
20250228,090900,4670900,6370,6390,6390,6370,201
20250228,090800,3389380,6390,6390,6390,6390,0
20250228,090700,3389380,6390,6390,6390,6390,3
20250228,090600,3370210,6390,6380,6390,6380,52
20250228,090500,3038430,6390,6390,6390,6390,0
20250228,090400,3038430,6390,6390,6390,6390,0
20250228,090300,3038430,6390,6390,6390,6390,1
20250228,090200,3032040,6400,6400,6400,6400,1
20250228,090100,3025640,6400,6390,6400,6380,452
20250228,090000,140910,6400,6420,6420,6400,22