KissMeData/060590/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193800,202866220,8550,8550,8550,8550,1994
20240226,193700,202866220,8550,8550,8550,8550,0
20240226,193600,202866220,8550,8550,8550,8550,0
20240226,193500,202866220,8550,8550,8550,8550,0
20240226,193400,202866220,8550,8550,8550,8550,0
20240226,193300,202866220,8550,8550,8550,8550,0
20240226,193200,202866220,8550,8550,8550,8550,0
20240226,193100,202866220,8550,8550,8550,8550,0
20240226,193000,202866220,8550,8550,8550,8550,0
20240226,192900,202866220,8550,8550,8550,8550,0
20240226,192800,202866220,8550,8550,8550,8550,0
20240226,192700,202866220,8550,8550,8550,8550,0
20240226,192600,202866220,8550,8550,8550,8550,0
20240226,192500,202866220,8550,8550,8550,8550,0
20240226,192400,202866220,8550,8550,8550,8550,0
20240226,192300,202866220,8550,8550,8550,8550,0
20240226,192200,202866220,8550,8550,8550,8550,0
20240226,192100,202866220,8550,8550,8550,8550,0
20240226,192000,202866220,8550,8550,8550,8550,0
20240226,191900,202866220,8550,8550,8550,8550,0
20240226,191800,202866220,8550,8550,8550,8550,0
20240226,191700,202866220,8550,8550,8550,8550,0
20240226,191600,202866220,8550,8550,8550,8550,0
20240226,191500,202866220,8550,8550,8550,8550,0
20240226,191400,202866220,8550,8550,8550,8550,0
20240226,191300,202866220,8550,8550,8550,8550,0
20240226,191200,202866220,8550,8550,8550,8550,0
20240226,191100,202866220,8550,8550,8550,8550,0
20240226,191000,202866220,8550,8550,8550,8550,0
20240226,190900,202866220,8550,8550,8550,8550,0
20240226,190800,202866220,8550,8550,8550,8550,1994
20240226,190700,202866220,8550,8550,8550,8550,0
20240226,190600,202866220,8550,8550,8550,8550,0
20240226,190500,202866220,8550,8550,8550,8550,0
20240226,190400,202866220,8550,8550,8550,8550,0
20240226,190300,202866220,8550,8550,8550,8550,0
20240226,190200,202866220,8550,8550,8550,8550,0
20240226,190100,202866220,8550,8550,8550,8550,0
20240226,190000,202866220,8550,8550,8550,8550,0
20240226,185900,202866220,8550,8550,8550,8550,0
20240226,185800,202866220,8550,8550,8550,8550,0
20240226,185700,202866220,8550,8550,8550,8550,0
20240226,185600,202866220,8550,8550,8550,8550,0
20240226,185500,202866220,8550,8550,8550,8550,0
20240226,185400,202866220,8550,8550,8550,8550,0
20240226,185300,202866220,8550,8550,8550,8550,0
20240226,185200,202866220,8550,8550,8550,8550,0
20240226,185100,202866220,8550,8550,8550,8550,0
20240226,185000,202866220,8550,8550,8550,8550,0
20240226,184900,202866220,8550,8550,8550,8550,0
20240226,184800,202866220,8550,8550,8550,8550,0
20240226,184700,202866220,8550,8550,8550,8550,0
20240226,184600,202866220,8550,8550,8550,8550,0
20240226,184500,202866220,8550,8550,8550,8550,0
20240226,184400,202866220,8550,8550,8550,8550,0
20240226,184300,202866220,8550,8550,8550,8550,0
20240226,184200,202866220,8550,8550,8550,8550,0
20240226,184100,202866220,8550,8550,8550,8550,0
20240226,184000,202866220,8550,8550,8550,8550,0
20240226,183900,202866220,8550,8550,8550,8550,0
20240226,183800,202866220,8550,8550,8550,8550,1994
20240226,183700,202866220,8550,8550,8550,8550,0
20240226,183600,202866220,8550,8550,8550,8550,0
20240226,183500,202866220,8550,8550,8550,8550,0
20240226,183400,202866220,8550,8550,8550,8550,0
20240226,183300,202866220,8550,8550,8550,8550,0
20240226,183200,202866220,8550,8550,8550,8550,0
20240226,183100,202866220,8550,8550,8550,8550,0
20240226,183000,202866220,8550,8550,8550,8550,0
20240226,182900,202866220,8550,8550,8550,8550,0
20240226,182800,202866220,8550,8550,8550,8550,0
20240226,182700,202866220,8550,8550,8550,8550,0
20240226,182600,202866220,8550,8550,8550,8550,0
20240226,182500,202866220,8550,8550,8550,8550,0
20240226,182400,202866220,8550,8550,8550,8550,0
20240226,182300,202866220,8550,8550,8550,8550,0
20240226,182200,202866220,8550,8550,8550,8550,0
20240226,182100,202866220,8550,8550,8550,8550,0
20240226,182000,202866220,8550,8550,8550,8550,0
20240226,181900,202866220,8550,8550,8550,8550,0
20240226,181800,202866220,8550,8550,8550,8550,0
20240226,181700,202866220,8550,8550,8550,8550,0
20240226,181600,202866220,8550,8550,8550,8550,0
20240226,181500,202866220,8550,8550,8550,8550,0
20240226,181400,202866220,8550,8550,8550,8550,0
20240226,181300,202866220,8550,8550,8550,8550,0
20240226,181200,202866220,8550,8550,8550,8550,0
20240226,181100,202866220,8550,8550,8550,8550,0
20240226,181000,202866220,8550,8550,8550,8550,0
20240226,180900,202866220,8550,8550,8550,8550,0
20240226,180800,202866220,8550,8550,8550,8550,1994
20240226,180700,202866220,8550,8550,8550,8550,0
20240226,180600,202866220,8550,8550,8550,8550,0
20240226,180500,202866220,8550,8550,8550,8550,0
20240226,180400,202866220,8550,8550,8550,8550,0
20240226,180300,202866220,8550,8550,8550,8550,0
20240226,180200,202866220,8550,8550,8550,8550,0
20240226,180100,202866220,8550,8550,8550,8550,0
20240226,180000,202866220,8550,8550,8550,8550,0
20240226,175900,202866220,8550,8550,8550,8550,0
20240226,175800,202866220,8550,8550,8550,8550,0
20240226,175700,202866220,8550,8550,8550,8550,0
20240226,175600,202866220,8550,8550,8550,8550,0
20240226,175500,202866220,8550,8550,8550,8550,0
20240226,175400,202866220,8550,8550,8550,8550,0
20240226,175300,202866220,8550,8550,8550,8550,0
20240226,175200,202866220,8550,8550,8550,8550,0
20240226,175100,202866220,8550,8550,8550,8550,0
20240226,175000,202866220,8550,8550,8550,8550,0
20240226,174900,202866220,8550,8550,8550,8550,0
20240226,174800,202866220,8550,8550,8550,8550,0
20240226,174700,202866220,8550,8550,8550,8550,0
20240226,174600,202866220,8550,8550,8550,8550,0
20240226,174500,202866220,8550,8550,8550,8550,0
20240226,174400,202866220,8550,8550,8550,8550,0
20240226,174300,202866220,8550,8550,8550,8550,0
20240226,174200,202866220,8550,8550,8550,8550,0
20240226,174100,202866220,8550,8550,8550,8550,0
20240226,174000,202866220,8550,8550,8550,8550,0
20240226,173900,202866220,8550,8550,8550,8550,0
20240226,173800,202866220,8550,8550,8550,8550,1994
20240226,173700,202866220,8550,8550,8550,8550,0
20240226,173600,202866220,8550,8550,8550,8550,0
20240226,173500,202866220,8550,8550,8550,8550,0
20240226,173400,202866220,8550,8550,8550,8550,0
20240226,173300,202866220,8550,8550,8550,8550,0
20240226,173200,202866220,8550,8550,8550,8550,0
20240226,173100,202866220,8550,8550,8550,8550,0
20240226,173000,202866220,8550,8550,8550,8550,0
20240226,172900,202866220,8550,8550,8550,8550,0
20240226,172800,202866220,8550,8550,8550,8550,0
20240226,172700,202866220,8550,8550,8550,8550,0
20240226,172600,202866220,8550,8550,8550,8550,0
20240226,172500,202866220,8550,8550,8550,8550,0
20240226,172400,202866220,8550,8550,8550,8550,0
20240226,172300,202866220,8550,8550,8550,8550,0
20240226,172200,202866220,8550,8550,8550,8550,0
20240226,172100,202866220,8550,8550,8550,8550,0
20240226,172000,202866220,8550,8550,8550,8550,0
20240226,171900,202866220,8550,8550,8550,8550,0
20240226,171800,202866220,8550,8550,8550,8550,0
20240226,171700,202866220,8550,8550,8550,8550,0
20240226,171600,202866220,8550,8550,8550,8550,0
20240226,171500,202866220,8550,8550,8550,8550,0
20240226,171400,202866220,8550,8550,8550,8550,0
20240226,171300,202866220,8550,8550,8550,8550,0
20240226,171200,202866220,8550,8550,8550,8550,0
20240226,171100,202866220,8550,8550,8550,8550,0
20240226,171000,202866220,8550,8550,8550,8550,0
20240226,170900,202866220,8550,8550,8550,8550,0
20240226,170800,202866220,8550,8550,8550,8550,1994
20240226,170700,202866220,8550,8550,8550,8550,0
20240226,170600,202866220,8550,8550,8550,8550,0
20240226,170500,202866220,8550,8550,8550,8550,0
20240226,170400,202866220,8550,8550,8550,8550,0
20240226,170300,202866220,8550,8550,8550,8550,0
20240226,170200,202866220,8550,8550,8550,8550,0
20240226,170100,202866220,8550,8550,8550,8550,0
20240226,170000,202866220,8550,8550,8550,8550,0
20240226,165900,202866220,8550,8550,8550,8550,0
20240226,165800,202866220,8550,8550,8550,8550,0
20240226,165700,202866220,8550,8550,8550,8550,0
20240226,165600,202866220,8550,8550,8550,8550,0
20240226,165500,202866220,8550,8550,8550,8550,0
20240226,165400,202866220,8550,8550,8550,8550,0
20240226,165300,202866220,8550,8550,8550,8550,0
20240226,165200,202866220,8550,8550,8550,8550,0
20240226,165100,202866220,8550,8550,8550,8550,0
20240226,165000,202866220,8550,8550,8550,8550,0
20240226,164900,202866220,8550,8550,8550,8550,0
20240226,164800,202866220,8550,8550,8550,8550,0
20240226,164700,202866220,8550,8550,8550,8550,0
20240226,164600,202866220,8550,8550,8550,8550,0
20240226,164500,202866220,8550,8550,8550,8550,0
20240226,164400,202866220,8550,8550,8550,8550,0
20240226,164300,202866220,8550,8550,8550,8550,0
20240226,164200,202866220,8550,8550,8550,8550,0
20240226,164100,202866220,8550,8550,8550,8550,0
20240226,164000,202866220,8550,8550,8550,8550,0
20240226,163900,202866220,8550,8550,8550,8550,0
20240226,163800,202866220,8550,8550,8550,8550,1994
20240226,163700,202866220,8550,8550,8550,8550,0
20240226,163600,202866220,8550,8550,8550,8550,0
20240226,163500,202866220,8550,8550,8550,8550,0
20240226,163400,202866220,8550,8550,8550,8550,0
20240226,163300,202866220,8550,8550,8550,8550,0
20240226,163200,202866220,8550,8550,8550,8550,0
20240226,163100,202866220,8550,8550,8550,8550,0
20240226,163000,202866220,8550,8550,8550,8550,0
20240226,162900,202866220,8550,8550,8550,8550,0
20240226,162800,202866220,8550,8550,8550,8550,0
20240226,162700,202866220,8550,8550,8550,8550,0
20240226,162600,202866220,8550,8550,8550,8550,0
20240226,162500,202866220,8550,8550,8550,8550,0
20240226,162400,202866220,8550,8550,8550,8550,0
20240226,162300,202866220,8550,8550,8550,8550,0
20240226,162200,202866220,8550,8550,8550,8550,0
20240226,162100,202866220,8550,8550,8550,8550,0
20240226,162000,202866220,8550,8550,8550,8550,0
20240226,161900,202866220,8550,8550,8550,8550,0
20240226,161800,202866220,8550,8550,8550,8550,0
20240226,161700,202866220,8550,8550,8550,8550,0
20240226,161600,202866220,8550,8550,8550,8550,0
20240226,161500,202866220,8550,8550,8550,8550,0
20240226,161400,202866220,8550,8550,8550,8550,0
20240226,161300,202866220,8550,8550,8550,8550,0
20240226,161200,202866220,8550,8550,8550,8550,0
20240226,161100,202866220,8550,8550,8550,8550,0
20240226,161000,202866220,8550,8550,8550,8550,0
20240226,160900,202866220,8550,8550,8550,8550,0
20240226,160800,202866220,8550,8550,8550,8550,1994
20240226,160700,202866220,8550,8550,8550,8550,0
20240226,160600,202866220,8550,8550,8550,8550,0
20240226,160500,202866220,8550,8550,8550,8550,0
20240226,160400,202866220,8550,8550,8550,8550,0
20240226,160300,202866220,8550,8550,8550,8550,0
20240226,160200,202866220,8550,8550,8550,8550,0
20240226,160100,202866220,8550,8550,8550,8550,0
20240226,160000,202866220,8550,8550,8550,8550,0
20240226,155900,202866220,8550,8550,8550,8550,0
20240226,155800,202866220,8550,8550,8550,8550,0
20240226,155700,202866220,8550,8550,8550,8550,0
20240226,155600,202866220,8550,8550,8550,8550,0
20240226,155500,202866220,8550,8550,8550,8550,0
20240226,155400,202866220,8550,8550,8550,8550,0
20240226,155300,202866220,8550,8550,8550,8550,0
20240226,155200,202866220,8550,8550,8550,8550,0
20240226,155100,202866220,8550,8550,8550,8550,0
20240226,155000,202866220,8550,8550,8550,8550,0
20240226,154900,202866220,8550,8550,8550,8550,0
20240226,154800,202866220,8550,8550,8550,8550,0
20240226,154700,202866220,8550,8550,8550,8550,0
20240226,154600,202866220,8550,8550,8550,8550,0
20240226,154500,202866220,8550,8550,8550,8550,0
20240226,154400,202866220,8550,8550,8550,8550,0
20240226,154300,202866220,8550,8550,8550,8550,0
20240226,154200,202866220,8550,8550,8550,8550,0
20240226,154100,202866220,8550,8550,8550,8550,0
20240226,154000,202866220,8550,8550,8550,8550,0
20240226,153900,202866220,8550,8550,8550,8550,0
20240226,153800,202866220,8550,8550,8550,8550,1994
20240226,153700,202866220,8550,8550,8550,8550,0
20240226,153600,202866220,8550,8550,8550,8550,0
20240226,153500,202866220,8550,8550,8550,8550,0
20240226,153400,202866220,8550,8550,8550,8550,0
20240226,153300,202866220,8550,8550,8550,8550,0
20240226,153200,202866220,8550,8550,8550,8550,0
20240226,153100,202866220,8550,8550,8550,8550,0
20240226,153000,202866220,8550,8550,8550,8550,1994
20240226,152900,185817520,8460,8460,8460,8460,0
20240226,152800,185817520,8460,8460,8460,8460,0
20240226,152700,185817520,8460,8460,8460,8460,0
20240226,152600,185817520,8460,8460,8460,8460,0
20240226,152500,185817520,8460,8460,8460,8460,0
20240226,152400,185817520,8460,8460,8460,8460,0
20240226,152300,185817520,8460,8460,8460,8460,0
20240226,152200,185817520,8460,8460,8460,8460,0
20240226,152100,185817520,8460,8460,8460,8460,0
20240226,152000,185817520,8460,8460,8460,8460,0
20240226,151900,185817520,8460,8520,8550,8450,947
20240226,151800,177750010,8520,8490,8520,8450,19
20240226,151700,177588790,8460,8510,8530,8460,113
20240226,151600,176631970,8530,8500,8530,8450,128
20240226,151500,175546600,8500,8500,8500,8480,202
20240226,151400,173832130,8510,8510,8510,8510,0
20240226,151300,173832130,8510,8520,8530,8510,381
20240226,151200,170589760,8520,8510,8520,8510,103
20240226,151100,169713200,8550,8550,8550,8550,0
20240226,151000,169713200,8550,8550,8550,8550,0
20240226,150900,169713200,8550,8510,8550,8510,1100
20240226,150800,160325860,8510,8510,8510,8510,0
20240226,150700,160325860,8510,8470,8510,8470,900
20240226,150600,152676490,8480,8460,8480,8460,13
20240226,150500,152566360,8460,8470,8470,8460,75
20240226,150400,151931130,8480,8470,8480,8470,2
20240226,150300,151914180,8480,8480,8480,8480,1
20240226,150200,151905700,8470,8470,8480,8450,17
20240226,150100,151761970,8470,8470,8470,8470,2
20240226,150000,151745030,8480,8480,8480,8480,1
20240226,145900,151736550,8480,8480,8480,8480,1
20240226,145800,151728070,8450,8440,8450,8440,172
20240226,145700,150274720,8450,8470,8470,8450,337
20240226,145600,147426910,8470,8470,8470,8470,4
20240226,145500,147393030,8490,8480,8490,8470,5
20240226,145400,147350640,8490,8480,8490,8480,31
20240226,145300,147087750,8480,8480,8480,8470,4
20240226,145200,147053840,8470,8470,8470,8470,3
20240226,145100,147028430,8470,8470,8470,8470,0
20240226,145000,147028430,8470,8470,8470,8470,0
20240226,144900,147028430,8470,8470,8470,8470,1
20240226,144800,147019960,8450,8450,8450,8450,19
20240226,144700,146859410,8450,8450,8450,8450,269
20240226,144600,144586360,8450,8470,8470,8450,1003
20240226,144500,136104610,8470,8470,8470,8470,89
20240226,144400,135350780,8470,8470,8470,8470,3
20240226,144300,135325370,8470,8480,8480,8470,103
20240226,144200,134452940,8480,8480,8480,8480,0
20240226,144100,134452940,8480,8480,8480,8480,0
20240226,144000,134452940,8480,8480,8480,8480,0
20240226,143900,134452940,8480,8480,8480,8480,0
20240226,143800,134452940,8480,8480,8480,8480,2
20240226,143700,134435980,8490,8490,8490,8490,0
20240226,143600,134435980,8490,8490,8490,8490,0
20240226,143500,134435980,8490,8490,8490,8490,0
20240226,143400,134435980,8490,8490,8490,8490,0
20240226,143300,134435980,8490,8490,8490,8490,0
20240226,143200,134435980,8490,8490,8490,8490,0
20240226,143100,134435980,8490,8490,8490,8490,1
20240226,143000,134427490,8490,8490,8490,8490,0
20240226,142900,134427490,8490,8490,8490,8490,0
20240226,142800,134427490,8490,8490,8490,8490,0
20240226,142700,134427490,8490,8490,8490,8490,9
20240226,142600,134351080,8500,8500,8500,8500,0
20240226,142500,134351080,8500,8500,8500,8500,0
20240226,142400,134351080,8500,8490,8500,8490,8
20240226,142300,134283120,8500,8490,8500,8490,5
20240226,142200,134240650,8500,8500,8500,8500,100
20240226,142100,133390650,8500,8500,8500,8500,0
20240226,142000,133390650,8500,8500,8500,8500,0
20240226,141900,133390650,8500,8500,8500,8500,0
20240226,141800,133390650,8500,8500,8500,8500,0
20240226,141700,133390650,8500,8500,8500,8500,0
20240226,141600,133390650,8500,8500,8500,8500,0
20240226,141500,133390650,8500,8500,8500,8500,0
20240226,141400,133390650,8500,8500,8500,8500,0
20240226,141300,133390650,8500,8500,8500,8500,0
20240226,141200,133390650,8500,8500,8500,8500,0
20240226,141100,133390650,8500,8500,8500,8500,0
20240226,141000,133390650,8500,8500,8500,8500,0
20240226,140900,133390650,8500,8500,8500,8500,0
20240226,140800,133390650,8500,8500,8500,8500,0
20240226,140700,133390650,8500,8500,8500,8500,0
20240226,140600,133390650,8500,8500,8500,8500,0
20240226,140500,133390650,8500,8500,8500,8500,0
20240226,140400,133390650,8500,8500,8500,8500,0
20240226,140300,133390650,8500,8500,8500,8500,1
20240226,140200,133382150,8490,8490,8490,8490,0
20240226,140100,133382150,8490,8490,8490,8490,0
20240226,140000,133382150,8490,8490,8490,8490,1
20240226,135900,133373660,8500,8500,8500,8500,0
20240226,135800,133373660,8500,8500,8500,8500,0
20240226,135700,133373660,8500,8500,8500,8500,0
20240226,135600,133373660,8500,8500,8500,8500,0
20240226,135500,133373660,8500,8500,8500,8500,11
20240226,135400,133280160,8480,8480,8480,8480,0
20240226,135300,133280160,8480,8480,8480,8480,8
20240226,135200,133212320,8460,8460,8460,8460,0
20240226,135100,133212320,8460,8460,8460,8460,270
20240226,135000,130928120,8460,8460,8460,8460,0
20240226,134900,130928120,8460,8490,8490,8460,1000
20240226,134800,122455240,8490,8490,8490,8490,0
20240226,134700,122455240,8490,8490,8490,8490,1
20240226,134600,122446750,8500,8490,8500,8490,15
20240226,134500,122319390,8480,8480,8480,8480,0
20240226,134400,122319390,8480,8480,8480,8480,0
20240226,134300,122319390,8480,8480,8480,8480,2
20240226,134200,122302430,8500,8500,8500,8500,300
20240226,134100,119752430,8500,8500,8500,8500,0
20240226,134000,119752430,8500,8500,8500,8500,0
20240226,133900,119752430,8500,8500,8500,8500,0
20240226,133800,119752430,8500,8500,8500,8500,0
20240226,133700,119752430,8500,8490,8500,8490,20
20240226,133600,119582500,8460,8460,8460,8460,0
20240226,133500,119582500,8460,8460,8460,8460,0
20240226,133400,119582500,8460,8460,8460,8460,0
20240226,133300,119582500,8460,8460,8460,8460,0
20240226,133200,119582500,8460,8460,8460,8460,0
20240226,133100,119582500,8460,8460,8460,8460,8
20240226,133000,119514820,8500,8500,8500,8500,0
20240226,132900,119514820,8500,8500,8500,8500,0
20240226,132800,119514820,8500,8500,8500,8500,0
20240226,132700,119514820,8500,8500,8500,8500,0
20240226,132600,119514820,8500,8490,8500,8490,500
20240226,132500,115265470,8500,8500,8500,8500,0
20240226,132400,115265470,8500,8500,8500,8500,0
20240226,132300,115265470,8500,8500,8500,8500,0
20240226,132200,115265470,8500,8500,8500,8500,0
20240226,132100,115265470,8500,8500,8500,8500,0
20240226,132000,115265470,8500,8500,8500,8500,0
20240226,131900,115265470,8500,8490,8500,8490,129
20240226,131800,114169040,8500,8500,8500,8500,0
20240226,131700,114169040,8500,8460,8500,8460,101
20240226,131600,113314540,8500,8500,8500,8500,0
20240226,131500,113314540,8500,8500,8500,8500,0
20240226,131400,113314540,8500,8500,8500,8500,0
20240226,131300,113314540,8500,8490,8500,8490,11
20240226,131200,113221140,8500,8500,8500,8500,0
20240226,131100,113221140,8500,8500,8500,8500,0
20240226,131000,113221140,8500,8500,8500,8500,0
20240226,130900,113221140,8500,8500,8500,8500,100
20240226,130800,112371140,8500,8500,8500,8500,0
20240226,130700,112371140,8500,8500,8500,8500,0
20240226,130600,112371140,8500,8500,8500,8500,0
20240226,130500,112371140,8500,8500,8500,8500,0
20240226,130400,112371140,8500,8460,8500,8460,3
20240226,130300,112345680,8510,8510,8510,8510,0
20240226,130200,112345680,8510,8510,8510,8510,0
20240226,130100,112345680,8510,8510,8510,8510,0
20240226,130000,112345680,8510,8510,8510,8510,0
20240226,125900,112345680,8510,8510,8510,8510,0
20240226,125800,112345680,8510,8510,8510,8510,0
20240226,125700,112345680,8510,8510,8510,8510,0
20240226,125600,112345680,8510,8510,8510,8510,0
20240226,125500,112345680,8510,8510,8510,8510,0
20240226,125400,112345680,8510,8510,8510,8510,0
20240226,125300,112345680,8510,8510,8510,8510,0
20240226,125200,112345680,8510,8510,8510,8510,0
20240226,125100,112345680,8510,8510,8510,8510,0
20240226,125000,112345680,8510,8510,8510,8510,0
20240226,124900,112345680,8510,8510,8510,8510,0
20240226,124800,112345680,8510,8510,8510,8510,2
20240226,124700,112328660,8450,8460,8460,8450,146
20240226,124600,111094310,8510,8510,8510,8510,0
20240226,124500,111094310,8510,8510,8510,8510,0
20240226,124400,111094310,8510,8510,8510,8510,5
20240226,124300,111051760,8510,8480,8510,8480,10
20240226,124200,110966880,8480,8480,8480,8480,6
20240226,124100,110916000,8460,8460,8460,8460,0
20240226,124000,110916000,8460,8470,8470,8460,39
20240226,123900,110586010,8470,8470,8470,8470,22
20240226,123800,110399670,8480,8480,8480,8480,0
20240226,123700,110399670,8480,8480,8480,8480,0
20240226,123600,110399670,8480,8480,8480,8480,0
20240226,123500,110399670,8480,8480,8480,8480,0
20240226,123400,110399670,8480,8480,8480,8480,0
20240226,123300,110399670,8480,8480,8480,8480,0
20240226,123200,110399670,8480,8480,8480,8480,0
20240226,123100,110399670,8480,8480,8480,8480,0
20240226,123000,110399670,8480,8480,8480,8480,0
20240226,122900,110399670,8480,8480,8480,8480,0
20240226,122800,110399670,8480,8480,8480,8480,0
20240226,122700,110399670,8480,8480,8480,8480,0
20240226,122600,110399670,8480,8480,8480,8480,50
20240226,122500,109975670,8480,8480,8480,8480,0
20240226,122400,109975670,8480,8480,8480,8480,0
20240226,122300,109975670,8480,8480,8480,8480,0
20240226,122200,109975670,8480,8480,8480,8480,0
20240226,122100,109975670,8480,8480,8480,8480,0
20240226,122000,109975670,8480,8480,8480,8480,0
20240226,121900,109975670,8480,8480,8480,8480,52
20240226,121800,109534710,8510,8510,8510,8510,0
20240226,121700,109534710,8510,8510,8510,8510,0
20240226,121600,109534710,8510,8510,8510,8510,0
20240226,121500,109534710,8510,8500,8510,8500,4
20240226,121400,109500700,8470,8470,8470,8470,0
20240226,121300,109500700,8470,8470,8470,8470,0
20240226,121200,109500700,8470,8470,8470,8470,0
20240226,121100,109500700,8470,8470,8470,8470,1
20240226,121000,109492230,8480,8490,8490,8470,522
20240226,120900,105065680,8510,8510,8510,8510,0
20240226,120800,105065680,8510,8500,8510,8500,3
20240226,120700,105040170,8510,8510,8510,8510,0
20240226,120600,105040170,8510,8510,8510,8510,0
20240226,120500,105040170,8510,8510,8510,8510,0
20240226,120400,105040170,8510,8510,8510,8510,0
20240226,120300,105040170,8510,8510,8510,8510,0
20240226,120200,105040170,8510,8510,8510,8510,0
20240226,120100,105040170,8510,8510,8510,8510,0
20240226,120000,105040170,8510,8510,8510,8510,0
20240226,115900,105040170,8510,8510,8510,8510,0
20240226,115800,105040170,8510,8510,8510,8510,0
20240226,115700,105040170,8510,8510,8510,8510,0
20240226,115600,105040170,8510,8510,8510,8510,0
20240226,115500,105040170,8510,8500,8510,8500,4
20240226,115400,105006160,8450,8450,8450,8450,0
20240226,115300,105006160,8450,8450,8450,8450,0
20240226,115200,105006160,8450,8450,8450,8450,0
20240226,115100,105006160,8450,8450,8450,8450,0
20240226,115000,105006160,8450,8450,8450,8450,0
20240226,114900,105006160,8450,8500,8500,8450,302
20240226,114800,102453850,8510,8510,8510,8510,0
20240226,114700,102453850,8510,8510,8510,8510,1
20240226,114600,102445340,8510,8510,8510,8510,0
20240226,114500,102445340,8510,8510,8510,8510,0
20240226,114400,102445340,8510,8500,8510,8500,5
20240226,114300,102402830,8490,8490,8490,8490,0
20240226,114200,102402830,8490,8490,8490,8490,0
20240226,114100,102402830,8490,8490,8490,8490,0
20240226,114000,102402830,8490,8490,8490,8490,0
20240226,113900,102402830,8490,8490,8490,8490,0
20240226,113800,102402830,8490,8490,8490,8490,58
20240226,113700,101910410,8490,8490,8490,8490,45
20240226,113600,101528360,8490,8490,8490,8490,0
20240226,113500,101528360,8490,8490,8490,8490,0
20240226,113400,101528360,8490,8510,8510,8490,60
20240226,113300,101017800,8510,8510,8510,8510,0
20240226,113200,101017800,8510,8510,8510,8510,2
20240226,113100,101000780,8510,8510,8510,8510,0
20240226,113000,101000780,8510,8500,8510,8500,20
20240226,112900,100830730,8480,8480,8480,8480,0
20240226,112800,100830730,8480,8480,8480,8480,0
20240226,112700,100830730,8480,8480,8480,8480,0
20240226,112600,100830730,8480,8480,8480,8480,1
20240226,112500,100822250,8470,8470,8470,8470,0
20240226,112400,100822250,8470,8480,8480,8470,401
20240226,112300,97421790,8470,8470,8470,8470,0
20240226,112200,97421790,8470,8470,8470,8470,0
20240226,112100,97421790,8470,8470,8470,8470,0
20240226,112000,97421790,8470,8470,8470,8470,0
20240226,111900,97421790,8470,8470,8470,8470,3
20240226,111800,97396380,8470,8470,8470,8470,1
20240226,111700,97387910,8470,8470,8470,8470,0
20240226,111600,97387910,8470,8470,8470,8470,0
20240226,111500,97387910,8470,8470,8470,8470,0
20240226,111400,97387910,8470,8470,8470,8470,98
20240226,111300,96557850,8470,8470,8470,8470,0
20240226,111200,96557850,8470,8470,8470,8470,0
20240226,111100,96557850,8470,8450,8470,8440,158
20240226,111000,95222630,8460,8460,8460,8460,0
20240226,110900,95222630,8460,8460,8460,8460,0
20240226,110800,95222630,8460,8460,8460,8460,0
20240226,110700,95222630,8460,8460,8460,8460,0
20240226,110600,95222630,8460,8460,8460,8460,0
20240226,110500,95222630,8460,8460,8460,8460,1
20240226,110400,95214170,8480,8480,8480,8480,0
20240226,110300,95214170,8480,8480,8480,8480,0
20240226,110200,95214170,8480,8480,8480,8480,0
20240226,110100,95214170,8480,8480,8480,8480,0
20240226,110000,95214170,8480,8480,8480,8480,0
20240226,105900,95214170,8480,8480,8480,8480,0
20240226,105800,95214170,8480,8470,8480,8470,5
20240226,105700,95171780,8480,8450,8480,8450,25
20240226,105600,94960050,8480,8450,8480,8450,16
20240226,105500,94824600,8480,8450,8480,8450,110
20240226,105400,93894430,8450,8440,8450,8440,3
20240226,105300,93869090,8420,8420,8420,8420,0
20240226,105200,93869090,8420,8420,8420,8420,15
20240226,105100,93742790,8420,8420,8420,8420,11
20240226,105000,93650170,8410,8420,8430,8410,1081
20240226,104900,84554800,8420,8420,8420,8420,170
20240226,104800,83123400,8420,8420,8420,8420,150
20240226,104700,81860400,8430,8430,8430,8430,778
20240226,104600,75301860,8430,8450,8450,8430,429
20240226,104500,71685010,8470,8470,8470,8470,0
20240226,104400,71685010,8470,8470,8470,8470,0
20240226,104300,71685010,8470,8470,8470,8470,0
20240226,104200,71685010,8470,8440,8470,8440,2
20240226,104100,71668100,8440,8440,8440,8440,100
20240226,104000,70824100,8440,8440,8440,8440,0
20240226,103900,70824100,8440,8440,8440,8440,0
20240226,103800,70824100,8440,8440,8440,8440,5
20240226,103700,70781900,8440,8450,8450,8440,120
20240226,103600,69768100,8470,8470,8470,8470,0
20240226,103500,69768100,8470,8470,8470,8470,0
20240226,103400,69768100,8470,8470,8470,8470,0
20240226,103300,69768100,8470,8470,8470,8470,1
20240226,103200,69759630,8470,8470,8470,8470,1
20240226,103100,69751160,8430,8430,8430,8430,0
20240226,103000,69751160,8430,8430,8430,8430,0
20240226,102900,69751160,8430,8430,8430,8430,0
20240226,102800,69751160,8430,8430,8430,8430,0
20240226,102700,69751160,8430,8430,8430,8430,0
20240226,102600,69751160,8430,8460,8460,8430,487
20240226,102500,65644740,8450,8440,8450,8440,1896
20240226,102400,49623860,8440,8450,8450,8440,895
20240226,102300,42062580,8480,8480,8480,8480,0
20240226,102200,42062580,8480,8480,8480,8480,0
20240226,102100,42062580,8480,8480,8480,8480,0
20240226,102000,42062580,8480,8480,8480,8480,0
20240226,101900,42062580,8480,8480,8480,8480,0
20240226,101800,42062580,8480,8480,8480,8480,0
20240226,101700,42062580,8480,8480,8480,8480,0
20240226,101600,42062580,8480,8480,8480,8480,0
20240226,101500,42062580,8480,8480,8480,8480,0
20240226,101400,42062580,8480,8480,8480,8480,1
20240226,101300,42054100,8450,8460,8460,8450,435
20240226,101200,38376000,8480,8460,8480,8460,458
20240226,101100,34501300,8510,8490,8510,8490,9
20240226,101000,34424870,8490,8490,8490,8490,1
20240226,100900,34416380,8510,8470,8510,8470,240
20240226,100800,32383270,8480,8480,8480,8480,199
20240226,100700,30695750,8480,8490,8490,8480,67
20240226,100600,30126930,8520,8520,8520,8520,0
20240226,100500,30126930,8520,8510,8520,8510,5
20240226,100400,30084370,8500,8500,8510,8500,433
20240226,100300,26403860,8520,8520,8520,8520,0
20240226,100200,26403860,8520,8520,8520,8520,0
20240226,100100,26403860,8520,8520,8520,8520,0
20240226,100000,26403860,8520,8520,8520,8520,0
20240226,095900,26403860,8520,8520,8520,8520,0
20240226,095800,26403860,8520,8520,8520,8520,0
20240226,095700,26403860,8520,8520,8520,8520,0
20240226,095600,26403860,8520,8520,8520,8520,0
20240226,095500,26403860,8520,8520,8520,8520,0
20240226,095400,26403860,8520,8520,8520,8520,0
20240226,095300,26403860,8520,8520,8520,8520,0
20240226,095200,26403860,8520,8520,8520,8520,0
20240226,095100,26403860,8520,8510,8520,8510,501
20240226,095000,22138350,8520,8510,8520,8510,3
20240226,094900,22112800,8510,8520,8520,8510,5
20240226,094800,22070230,8510,8510,8510,8510,0
20240226,094700,22070230,8510,8480,8510,8480,57
20240226,094600,21586810,8520,8520,8520,8520,3
20240226,094500,21561250,8520,8520,8520,8520,0
20240226,094400,21561250,8520,8480,8520,8480,4
20240226,094300,21527210,8520,8500,8520,8500,15
20240226,094200,21399680,8490,8490,8490,8490,5
20240226,094100,21357230,8490,8520,8520,8490,107
20240226,094000,20448670,8520,8520,8520,8520,14
20240226,093900,20329390,8520,8520,8520,8520,4
20240226,093800,20295310,8550,8550,8550,8550,10
20240226,093700,20209810,8550,8530,8560,8530,239
20240226,093600,18165760,8540,8540,8540,8540,0
20240226,093500,18165760,8540,8540,8540,8540,0
20240226,093400,18165760,8540,8540,8540,8540,0
20240226,093300,18165760,8540,8510,8540,8510,103
20240226,093200,17289080,8510,8500,8510,8500,21
20240226,093100,17110570,8490,8490,8490,8490,64
20240226,093000,16567210,8490,8480,8490,8480,68
20240226,092900,15990470,8480,8490,8490,8480,325
20240226,092800,13234420,8490,8490,8490,8490,6
20240226,092700,13183480,8480,8480,8480,8480,1
20240226,092600,13175000,8490,8490,8490,8490,0
20240226,092500,13175000,8490,8460,8490,8460,2
20240226,092400,13158050,8450,8460,8460,8450,202
20240226,092300,11451140,8530,8530,8530,8530,2
20240226,092200,11434080,8530,8530,8530,8530,0
20240226,092100,11434080,8530,8530,8530,8530,0
20240226,092000,11434080,8530,8530,8530,8530,0
20240226,091900,11434080,8530,8530,8530,8530,0
20240226,091800,11434080,8530,8460,8530,8450,162
20240226,091700,10064820,8550,8530,8550,8530,101
20240226,091600,9202690,8450,8540,8540,8450,231
20240226,091500,7250650,8450,8480,8540,8450,202
20240226,091400,5541080,8560,8560,8560,8560,0
20240226,091300,5541080,8560,8560,8560,8560,0
20240226,091200,5541080,8560,8560,8560,8560,0
20240226,091100,5541080,8560,8560,8560,8560,0
20240226,091000,5541080,8560,8560,8560,8560,1
20240226,090900,5532520,8560,8560,8560,8560,0
20240226,090800,5532520,8560,8560,8560,8560,3
20240226,090700,5506840,8570,8570,8570,8570,0
20240226,090600,5506840,8570,8570,8570,8570,58
20240226,090500,5009780,8570,8490,8570,8490,45
20240226,090400,4627410,8490,8490,8490,8490,1
20240226,090300,4618920,8450,8450,8450,8450,296
20240226,090200,2117720,8500,8510,8510,8500,227
20240226,090100,187850,8580,8580,8580,8580,6
20240226,090000,136370,8590,8510,8590,8510,16