KissMeData/153710/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,202300,198340540,6480,6480,6480,6480,596
20240227,202200,198340540,6480,6480,6480,6480,0
20240227,202100,198340540,6480,6480,6480,6480,0
20240227,202000,198340540,6480,6480,6480,6480,0
20240227,201900,198340540,6480,6480,6480,6480,0
20240227,201800,198340540,6480,6480,6480,6480,0
20240227,201700,198340540,6480,6480,6480,6480,0
20240227,201600,198340540,6480,6480,6480,6480,0
20240227,201500,198340540,6480,6480,6480,6480,0
20240227,201400,198340540,6480,6480,6480,6480,0
20240227,201300,198340540,6480,6480,6480,6480,0
20240227,201200,198340540,6480,6480,6480,6480,0
20240227,201100,198340540,6480,6480,6480,6480,0
20240227,201000,198340540,6480,6480,6480,6480,0
20240227,200900,198340540,6480,6480,6480,6480,0
20240227,200800,198340540,6480,6480,6480,6480,0
20240227,200700,198340540,6480,6480,6480,6480,0
20240227,200600,198340540,6480,6480,6480,6480,0
20240227,200500,198340540,6480,6480,6480,6480,0
20240227,200400,198340540,6480,6480,6480,6480,0
20240227,200300,198340540,6480,6480,6480,6480,0
20240227,200200,198340540,6480,6480,6480,6480,0
20240227,200100,198340540,6480,6480,6480,6480,0
20240227,200000,198340540,6480,6480,6480,6480,0
20240227,195900,198340540,6480,6480,6480,6480,0
20240227,195800,198340540,6480,6480,6480,6480,0
20240227,195700,198340540,6480,6480,6480,6480,0
20240227,195600,198340540,6480,6480,6480,6480,0
20240227,195500,198340540,6480,6480,6480,6480,0
20240227,195400,198340540,6480,6480,6480,6480,0
20240227,195300,198340540,6480,6480,6480,6480,596
20240227,195200,198340540,6480,6480,6480,6480,0
20240227,195100,198340540,6480,6480,6480,6480,0
20240227,195000,198340540,6480,6480,6480,6480,0
20240227,194900,198340540,6480,6480,6480,6480,0
20240227,194800,198340540,6480,6480,6480,6480,0
20240227,194700,198340540,6480,6480,6480,6480,0
20240227,194600,198340540,6480,6480,6480,6480,0
20240227,194500,198340540,6480,6480,6480,6480,0
20240227,194400,198340540,6480,6480,6480,6480,0
20240227,194300,198340540,6480,6480,6480,6480,0
20240227,194200,198340540,6480,6480,6480,6480,0
20240227,194100,198340540,6480,6480,6480,6480,0
20240227,194000,198340540,6480,6480,6480,6480,0
20240227,193900,198340540,6480,6480,6480,6480,0
20240227,193800,198340540,6480,6480,6480,6480,0
20240227,193700,198340540,6480,6480,6480,6480,0
20240227,193600,198340540,6480,6480,6480,6480,0
20240227,193500,198340540,6480,6480,6480,6480,0
20240227,193400,198340540,6480,6480,6480,6480,0
20240227,193300,198340540,6480,6480,6480,6480,0
20240227,193200,198340540,6480,6480,6480,6480,0
20240227,193100,198340540,6480,6480,6480,6480,0
20240227,193000,198340540,6480,6480,6480,6480,0
20240227,192900,198340540,6480,6480,6480,6480,0
20240227,192800,198340540,6480,6480,6480,6480,0
20240227,192700,198340540,6480,6480,6480,6480,0
20240227,192600,198340540,6480,6480,6480,6480,0
20240227,192500,198340540,6480,6480,6480,6480,0
20240227,192400,198340540,6480,6480,6480,6480,0
20240227,192300,198340540,6480,6480,6480,6480,596
20240227,192200,198340540,6480,6480,6480,6480,0
20240227,192100,198340540,6480,6480,6480,6480,0
20240227,192000,198340540,6480,6480,6480,6480,0
20240227,191900,198340540,6480,6480,6480,6480,0
20240227,191800,198340540,6480,6480,6480,6480,0
20240227,191700,198340540,6480,6480,6480,6480,0
20240227,191600,198340540,6480,6480,6480,6480,0
20240227,191500,198340540,6480,6480,6480,6480,0
20240227,191400,198340540,6480,6480,6480,6480,0
20240227,191300,198340540,6480,6480,6480,6480,0
20240227,191200,198340540,6480,6480,6480,6480,0
20240227,191100,198340540,6480,6480,6480,6480,0
20240227,191000,198340540,6480,6480,6480,6480,0
20240227,190900,198340540,6480,6480,6480,6480,0
20240227,190800,198340540,6480,6480,6480,6480,0
20240227,190700,198340540,6480,6480,6480,6480,0
20240227,190600,198340540,6480,6480,6480,6480,0
20240227,190500,198340540,6480,6480,6480,6480,0
20240227,190400,198340540,6480,6480,6480,6480,0
20240227,190300,198340540,6480,6480,6480,6480,0
20240227,190200,198340540,6480,6480,6480,6480,0
20240227,190100,198340540,6480,6480,6480,6480,0
20240227,190000,198340540,6480,6480,6480,6480,0
20240227,185900,198340540,6480,6480,6480,6480,0
20240227,185800,198340540,6480,6480,6480,6480,0
20240227,185700,198340540,6480,6480,6480,6480,0
20240227,185600,198340540,6480,6480,6480,6480,0
20240227,185500,198340540,6480,6480,6480,6480,0
20240227,185400,198340540,6480,6480,6480,6480,0
20240227,185300,198340540,6480,6480,6480,6480,596
20240227,185200,198340540,6480,6480,6480,6480,0
20240227,185100,198340540,6480,6480,6480,6480,0
20240227,185000,198340540,6480,6480,6480,6480,0
20240227,184900,198340540,6480,6480,6480,6480,0
20240227,184800,198340540,6480,6480,6480,6480,0
20240227,184700,198340540,6480,6480,6480,6480,0
20240227,184600,198340540,6480,6480,6480,6480,0
20240227,184500,198340540,6480,6480,6480,6480,0
20240227,184400,198340540,6480,6480,6480,6480,0
20240227,184300,198340540,6480,6480,6480,6480,0
20240227,184200,198340540,6480,6480,6480,6480,0
20240227,184100,198340540,6480,6480,6480,6480,0
20240227,184000,198340540,6480,6480,6480,6480,0
20240227,183900,198340540,6480,6480,6480,6480,0
20240227,183800,198340540,6480,6480,6480,6480,0
20240227,183700,198340540,6480,6480,6480,6480,0
20240227,183600,198340540,6480,6480,6480,6480,0
20240227,183500,198340540,6480,6480,6480,6480,0
20240227,183400,198340540,6480,6480,6480,6480,0
20240227,183300,198340540,6480,6480,6480,6480,0
20240227,183200,198340540,6480,6480,6480,6480,0
20240227,183100,198340540,6480,6480,6480,6480,0
20240227,183000,198340540,6480,6480,6480,6480,0
20240227,182900,198340540,6480,6480,6480,6480,0
20240227,182800,198340540,6480,6480,6480,6480,0
20240227,182700,198340540,6480,6480,6480,6480,0
20240227,182600,198340540,6480,6480,6480,6480,0
20240227,182500,198340540,6480,6480,6480,6480,0
20240227,182400,198340540,6480,6480,6480,6480,0
20240227,182300,198340540,6480,6480,6480,6480,596
20240227,182200,198340540,6480,6480,6480,6480,0
20240227,182100,198340540,6480,6480,6480,6480,0
20240227,182000,198340540,6480,6480,6480,6480,0
20240227,181900,198340540,6480,6480,6480,6480,0
20240227,181800,198340540,6480,6480,6480,6480,0
20240227,181700,198340540,6480,6480,6480,6480,0
20240227,181600,198340540,6480,6480,6480,6480,0
20240227,181500,198340540,6480,6480,6480,6480,0
20240227,181400,198340540,6480,6480,6480,6480,0
20240227,181300,198340540,6480,6480,6480,6480,0
20240227,181200,198340540,6480,6480,6480,6480,0
20240227,181100,198340540,6480,6480,6480,6480,0
20240227,181000,198340540,6480,6480,6480,6480,0
20240227,180900,198340540,6480,6480,6480,6480,0
20240227,180800,198340540,6480,6480,6480,6480,0
20240227,180700,198340540,6480,6480,6480,6480,0
20240227,180600,198340540,6480,6480,6480,6480,0
20240227,180500,198340540,6480,6480,6480,6480,0
20240227,180400,198340540,6480,6480,6480,6480,0
20240227,180300,198340540,6480,6480,6480,6480,0
20240227,180200,198340540,6480,6480,6480,6480,0
20240227,180100,198340540,6480,6480,6480,6480,0
20240227,180000,198340540,6480,6480,6480,6480,0
20240227,175900,198340540,6480,6480,6480,6480,0
20240227,175800,198340540,6480,6480,6480,6480,0
20240227,175700,198340540,6480,6480,6480,6480,0
20240227,175600,198340540,6480,6480,6480,6480,0
20240227,175500,198340540,6480,6480,6480,6480,0
20240227,175400,198340540,6480,6480,6480,6480,0
20240227,175300,198340540,6480,6480,6480,6480,596
20240227,175200,198340540,6480,6480,6480,6480,0
20240227,175100,198340540,6480,6480,6480,6480,0
20240227,175000,198340540,6480,6480,6480,6480,0
20240227,174900,198340540,6480,6480,6480,6480,0
20240227,174800,198340540,6480,6480,6480,6480,0
20240227,174700,198340540,6480,6480,6480,6480,0
20240227,174600,198340540,6480,6480,6480,6480,0
20240227,174500,198340540,6480,6480,6480,6480,0
20240227,174400,198340540,6480,6480,6480,6480,0
20240227,174300,198340540,6480,6480,6480,6480,0
20240227,174200,198340540,6480,6480,6480,6480,0
20240227,174100,198340540,6480,6480,6480,6480,0
20240227,174000,198340540,6480,6480,6480,6480,0
20240227,173900,198340540,6480,6480,6480,6480,0
20240227,173800,198340540,6480,6480,6480,6480,0
20240227,173700,198340540,6480,6480,6480,6480,0
20240227,173600,198340540,6480,6480,6480,6480,0
20240227,173500,198340540,6480,6480,6480,6480,0
20240227,173400,198340540,6480,6480,6480,6480,0
20240227,173300,198340540,6480,6480,6480,6480,0
20240227,173200,198340540,6480,6480,6480,6480,0
20240227,173100,198340540,6480,6480,6480,6480,0
20240227,173000,198340540,6480,6480,6480,6480,0
20240227,172900,198340540,6480,6480,6480,6480,0
20240227,172800,198340540,6480,6480,6480,6480,0
20240227,172700,198340540,6480,6480,6480,6480,0
20240227,172600,198340540,6480,6480,6480,6480,0
20240227,172500,198340540,6480,6480,6480,6480,0
20240227,172400,198340540,6480,6480,6480,6480,0
20240227,172300,198340540,6480,6480,6480,6480,596
20240227,172200,198340540,6480,6480,6480,6480,0
20240227,172100,198340540,6480,6480,6480,6480,0
20240227,172000,198340540,6480,6480,6480,6480,0
20240227,171900,198340540,6480,6480,6480,6480,0
20240227,171800,198340540,6480,6480,6480,6480,0
20240227,171700,198340540,6480,6480,6480,6480,0
20240227,171600,198340540,6480,6480,6480,6480,0
20240227,171500,198340540,6480,6480,6480,6480,0
20240227,171400,198340540,6480,6480,6480,6480,0
20240227,171300,198340540,6480,6480,6480,6480,0
20240227,171200,198340540,6480,6480,6480,6480,0
20240227,171100,198340540,6480,6480,6480,6480,0
20240227,171000,198340540,6480,6480,6480,6480,0
20240227,170900,198340540,6480,6480,6480,6480,0
20240227,170800,198340540,6480,6480,6480,6480,0
20240227,170700,198340540,6480,6480,6480,6480,0
20240227,170600,198340540,6480,6480,6480,6480,0
20240227,170500,198340540,6480,6480,6480,6480,0
20240227,170400,198340540,6480,6480,6480,6480,0
20240227,170300,198340540,6480,6480,6480,6480,0
20240227,170200,198340540,6480,6480,6480,6480,0
20240227,170100,198340540,6480,6480,6480,6480,0
20240227,170000,198340540,6480,6480,6480,6480,0
20240227,165900,198340540,6480,6480,6480,6480,0
20240227,165800,198340540,6480,6480,6480,6480,0
20240227,165700,198340540,6480,6480,6480,6480,0
20240227,165600,198340540,6480,6480,6480,6480,0
20240227,165500,198340540,6480,6480,6480,6480,0
20240227,165400,198340540,6480,6480,6480,6480,0
20240227,165300,198340540,6480,6480,6480,6480,596
20240227,165200,198340540,6480,6480,6480,6480,0
20240227,165100,198340540,6480,6480,6480,6480,0
20240227,165000,198340540,6480,6480,6480,6480,0
20240227,164900,198340540,6480,6480,6480,6480,0
20240227,164800,198340540,6480,6480,6480,6480,0
20240227,164700,198340540,6480,6480,6480,6480,0
20240227,164600,198340540,6480,6480,6480,6480,0
20240227,164500,198340540,6480,6480,6480,6480,0
20240227,164400,198340540,6480,6480,6480,6480,0
20240227,164300,198340540,6480,6480,6480,6480,0
20240227,164200,198340540,6480,6480,6480,6480,0
20240227,164100,198340540,6480,6480,6480,6480,0
20240227,164000,198340540,6480,6480,6480,6480,0
20240227,163900,198340540,6480,6480,6480,6480,0
20240227,163800,198340540,6480,6480,6480,6480,0
20240227,163700,198340540,6480,6480,6480,6480,0
20240227,163600,198340540,6480,6480,6480,6480,0
20240227,163500,198340540,6480,6480,6480,6480,0
20240227,163400,198340540,6480,6480,6480,6480,0
20240227,163300,198340540,6480,6480,6480,6480,0
20240227,163200,198340540,6480,6480,6480,6480,0
20240227,163100,198340540,6480,6480,6480,6480,0
20240227,163000,198340540,6480,6480,6480,6480,0
20240227,162900,198340540,6480,6480,6480,6480,0
20240227,162800,198340540,6480,6480,6480,6480,0
20240227,162700,198340540,6480,6480,6480,6480,0
20240227,162600,198340540,6480,6480,6480,6480,0
20240227,162500,198340540,6480,6480,6480,6480,0
20240227,162400,198340540,6480,6480,6480,6480,0
20240227,162300,198340540,6480,6480,6480,6480,596
20240227,162200,198340540,6480,6480,6480,6480,0
20240227,162100,198340540,6480,6480,6480,6480,0
20240227,162000,198340540,6480,6480,6480,6480,0
20240227,161900,198340540,6480,6480,6480,6480,0
20240227,161800,198340540,6480,6480,6480,6480,0
20240227,161700,198340540,6480,6480,6480,6480,0
20240227,161600,198340540,6480,6480,6480,6480,0
20240227,161500,198340540,6480,6480,6480,6480,0
20240227,161400,198340540,6480,6480,6480,6480,0
20240227,161300,198340540,6480,6480,6480,6480,0
20240227,161200,198340540,6480,6480,6480,6480,0
20240227,161100,198340540,6480,6480,6480,6480,0
20240227,161000,198340540,6480,6480,6480,6480,0
20240227,160900,198340540,6480,6480,6480,6480,0
20240227,160800,198340540,6480,6480,6480,6480,0
20240227,160700,198340540,6480,6480,6480,6480,0
20240227,160600,198340540,6480,6480,6480,6480,0
20240227,160500,198340540,6480,6480,6480,6480,0
20240227,160400,198340540,6480,6480,6480,6480,0
20240227,160300,198340540,6480,6480,6480,6480,0
20240227,160200,198340540,6480,6480,6480,6480,0
20240227,160100,198340540,6480,6480,6480,6480,0
20240227,160000,198340540,6480,6480,6480,6480,0
20240227,155900,198340540,6480,6480,6480,6480,0
20240227,155800,198340540,6480,6480,6480,6480,0
20240227,155700,198340540,6480,6480,6480,6480,0
20240227,155600,198340540,6480,6480,6480,6480,0
20240227,155500,198340540,6480,6480,6480,6480,0
20240227,155400,198340540,6480,6480,6480,6480,0
20240227,155300,198340540,6480,6480,6480,6480,596
20240227,155200,198340540,6480,6480,6480,6480,0
20240227,155100,198340540,6480,6480,6480,6480,0
20240227,155000,198340540,6480,6480,6480,6480,0
20240227,154900,198340540,6480,6480,6480,6480,0
20240227,154800,198340540,6480,6480,6480,6480,0
20240227,154700,198340540,6480,6480,6480,6480,0
20240227,154600,198340540,6480,6480,6480,6480,0
20240227,154500,198340540,6480,6480,6480,6480,0
20240227,154400,198340540,6480,6480,6480,6480,0
20240227,154300,198340540,6480,6480,6480,6480,0
20240227,154200,198340540,6480,6480,6480,6480,0
20240227,154100,198340540,6480,6480,6480,6480,0
20240227,154000,198340540,6480,6480,6480,6480,0
20240227,153900,198340540,6480,6480,6480,6480,0
20240227,153800,198340540,6480,6480,6480,6480,0
20240227,153700,198340540,6480,6480,6480,6480,0
20240227,153600,198340540,6480,6480,6480,6480,0
20240227,153500,198340540,6480,6480,6480,6480,0
20240227,153400,198340540,6480,6480,6480,6480,0
20240227,153300,198340540,6480,6480,6480,6480,0
20240227,153200,198340540,6480,6480,6480,6480,0
20240227,153100,198340540,6480,6480,6480,6480,0
20240227,153000,198340540,6480,6480,6480,6480,596
20240227,152900,194478460,6450,6450,6450,6450,0
20240227,152800,194478460,6450,6450,6450,6450,0
20240227,152700,194478460,6450,6450,6450,6450,0
20240227,152600,194478460,6450,6450,6450,6450,0
20240227,152500,194478460,6450,6450,6450,6450,0
20240227,152400,194478460,6450,6450,6450,6450,0
20240227,152300,194478460,6450,6450,6450,6450,0
20240227,152200,194478460,6450,6450,6450,6450,0
20240227,152100,194478460,6450,6450,6450,6450,0
20240227,152000,194478460,6450,6450,6450,6450,0
20240227,151900,194478460,6450,6430,6450,6430,633
20240227,151800,190405880,6430,6430,6430,6430,1
20240227,151700,190399450,6430,6430,6430,6430,20
20240227,151600,190270850,6430,6420,6430,6420,60
20240227,151500,189885550,6420,6420,6420,6420,30
20240227,151400,189692950,6430,6430,6430,6430,0
20240227,151300,189692950,6430,6430,6430,6430,1
20240227,151200,189686520,6420,6420,6420,6420,0
20240227,151100,189686520,6420,6420,6420,6420,8
20240227,151000,189635160,6420,6430,6430,6420,61
20240227,150900,189243030,6420,6410,6420,6410,422
20240227,150800,186535790,6420,6420,6420,6410,38
20240227,150700,186291840,6410,6410,6410,6410,500
20240227,150600,183086840,6420,6420,6420,6420,30
20240227,150500,182894240,6420,6420,6420,6420,3
20240227,150400,182874980,6410,6420,6420,6410,194
20240227,150300,181631430,6420,6420,6420,6420,0
20240227,150200,181631430,6420,6410,6420,6410,302
20240227,150100,179695590,6420,6420,6420,6420,0
20240227,150000,179695590,6420,6420,6420,6420,0
20240227,145900,179695590,6420,6420,6420,6420,0
20240227,145800,179695590,6420,6420,6420,6420,0
20240227,145700,179695590,6420,6420,6420,6420,0
20240227,145600,179695590,6420,6420,6420,6420,0
20240227,145500,179695590,6420,6420,6420,6420,5
20240227,145400,179663490,6430,6430,6430,6430,0
20240227,145300,179663490,6430,6430,6430,6430,0
20240227,145200,179663490,6430,6430,6430,6430,20
20240227,145100,179534890,6430,6430,6430,6430,0
20240227,145000,179534890,6430,6430,6430,6430,0
20240227,144900,179534890,6430,6430,6430,6430,0
20240227,144800,179534890,6430,6430,6430,6430,0
20240227,144700,179534890,6430,6420,6430,6420,111
20240227,144600,178822260,6430,6430,6430,6430,0
20240227,144500,178822260,6430,6430,6430,6430,0
20240227,144400,178822260,6430,6430,6430,6430,0
20240227,144300,178822260,6430,6430,6430,6430,1
20240227,144200,178815830,6420,6430,6430,6420,1021
20240227,144100,172260990,6440,6440,6440,6440,0
20240227,144000,172260990,6440,6440,6440,6440,0
20240227,143900,172260990,6440,6440,6440,6440,1
20240227,143800,172254550,6420,6420,6420,6420,0
20240227,143700,172254550,6420,6420,6420,6420,0
20240227,143600,172254550,6420,6420,6420,6420,0
20240227,143500,172254550,6420,6420,6420,6420,0
20240227,143400,172254550,6420,6420,6420,6420,0
20240227,143300,172254550,6420,6420,6420,6420,0
20240227,143200,172254550,6420,6420,6420,6420,0
20240227,143100,172254550,6420,6420,6420,6420,0
20240227,143000,172254550,6420,6420,6420,6420,0
20240227,142900,172254550,6420,6420,6420,6420,0
20240227,142800,172254550,6420,6420,6420,6420,0
20240227,142700,172254550,6420,6420,6420,6420,0
20240227,142600,172254550,6420,6420,6420,6420,0
20240227,142500,172254550,6420,6420,6420,6420,0
20240227,142400,172254550,6420,6420,6420,6420,1
20240227,142300,172248130,6430,6430,6430,6430,0
20240227,142200,172248130,6430,6430,6430,6430,80
20240227,142100,171733730,6450,6450,6450,6450,0
20240227,142000,171733730,6450,6450,6450,6450,0
20240227,141900,171733730,6450,6430,6450,6430,41
20240227,141800,171470080,6450,6450,6450,6450,0
20240227,141700,171470080,6450,6450,6450,6450,0
20240227,141600,171470080,6450,6450,6450,6450,0
20240227,141500,171470080,6450,6450,6450,6450,0
20240227,141400,171470080,6450,6450,6450,6450,0
20240227,141300,171470080,6450,6450,6450,6450,0
20240227,141200,171470080,6450,6450,6450,6450,0
20240227,141100,171470080,6450,6450,6450,6450,0
20240227,141000,171470080,6450,6450,6450,6450,2
20240227,140900,171457180,6430,6440,6450,6430,202
20240227,140800,170158290,6440,6450,6450,6440,11
20240227,140700,170087350,6450,6450,6450,6450,0
20240227,140600,170087350,6450,6450,6450,6450,0
20240227,140500,170087350,6450,6450,6450,6450,0
20240227,140400,170087350,6450,6450,6450,6450,0
20240227,140300,170087350,6450,6450,6450,6450,0
20240227,140200,170087350,6450,6450,6450,6450,0
20240227,140100,170087350,6450,6450,6450,6450,0
20240227,140000,170087350,6450,6450,6450,6450,0
20240227,135900,170087350,6450,6450,6450,6450,0
20240227,135800,170087350,6450,6450,6450,6450,0
20240227,135700,170087350,6450,6450,6450,6450,0
20240227,135600,170087350,6450,6430,6450,6430,1092
20240227,135500,163065770,6450,6450,6450,6450,0
20240227,135400,163065770,6450,6450,6450,6450,0
20240227,135300,163065770,6450,6450,6450,6450,0
20240227,135200,163065770,6450,6450,6450,6450,0
20240227,135100,163065770,6450,6450,6450,6450,0
20240227,135000,163065770,6450,6450,6450,6450,0
20240227,134900,163065770,6450,6450,6450,6450,0
20240227,134800,163065770,6450,6450,6450,6450,0
20240227,134700,163065770,6450,6450,6450,6450,0
20240227,134600,163065770,6450,6450,6450,6450,0
20240227,134500,163065770,6450,6450,6450,6450,0
20240227,134400,163065770,6450,6450,6450,6450,0
20240227,134300,163065770,6450,6450,6450,6450,0
20240227,134200,163065770,6450,6450,6450,6450,1
20240227,134100,163059320,6450,6450,6450,6450,0
20240227,134000,163059320,6450,6450,6450,6450,0
20240227,133900,163059320,6450,6450,6450,6450,0
20240227,133800,163059320,6450,6450,6450,6450,0
20240227,133700,163059320,6450,6450,6450,6450,0
20240227,133600,163059320,6450,6450,6450,6450,0
20240227,133500,163059320,6450,6450,6450,6450,0
20240227,133400,163059320,6450,6450,6450,6450,0
20240227,133300,163059320,6450,6450,6450,6450,0
20240227,133200,163059320,6450,6450,6450,6450,0
20240227,133100,163059320,6450,6450,6450,6450,0
20240227,133000,163059320,6450,6450,6450,6450,0
20240227,132900,163059320,6450,6450,6450,6450,1
20240227,132800,163052870,6450,6450,6450,6450,20
20240227,132700,162923870,6480,6480,6480,6480,0
20240227,132600,162923870,6480,6480,6480,6480,0
20240227,132500,162923870,6480,6480,6480,6480,0
20240227,132400,162923870,6480,6480,6480,6480,0
20240227,132300,162923870,6480,6480,6480,6480,0
20240227,132200,162923870,6480,6480,6480,6480,0
20240227,132100,162923870,6480,6480,6480,6480,0
20240227,132000,162923870,6480,6480,6480,6480,0
20240227,131900,162923870,6480,6480,6480,6480,0
20240227,131800,162923870,6480,6480,6480,6480,0
20240227,131700,162923870,6480,6480,6480,6480,0
20240227,131600,162923870,6480,6480,6480,6480,0
20240227,131500,162923870,6480,6480,6480,6480,0
20240227,131400,162923870,6480,6480,6480,6480,1
20240227,131300,162917390,6480,6470,6480,6470,2
20240227,131200,162904440,6450,6450,6450,6450,758
20240227,131100,158015340,6450,6450,6450,6450,15
20240227,131000,157918590,6450,6450,6450,6450,0
20240227,130900,157918590,6450,6450,6450,6450,0
20240227,130800,157918590,6450,6450,6450,6450,0
20240227,130700,157918590,6450,6450,6450,6450,0
20240227,130600,157918590,6450,6450,6450,6450,0
20240227,130500,157918590,6450,6450,6450,6450,0
20240227,130400,157918590,6450,6450,6450,6450,0
20240227,130300,157918590,6450,6450,6450,6450,0
20240227,130200,157918590,6450,6450,6450,6450,0
20240227,130100,157918590,6450,6450,6450,6450,0
20240227,130000,157918590,6450,6450,6450,6450,1
20240227,125900,157912140,6450,6450,6450,6450,0
20240227,125800,157912140,6450,6450,6450,6450,2
20240227,125700,157899240,6450,6450,6450,6450,0
20240227,125600,157899240,6450,6450,6450,6450,0
20240227,125500,157899240,6450,6450,6450,6450,0
20240227,125400,157899240,6450,6450,6450,6450,0
20240227,125300,157899240,6450,6450,6450,6450,0
20240227,125200,157899240,6450,6450,6450,6450,0
20240227,125100,157899240,6450,6450,6450,6450,0
20240227,125000,157899240,6450,6450,6450,6450,0
20240227,124900,157899240,6450,6450,6450,6450,0
20240227,124800,157899240,6450,6450,6450,6450,0
20240227,124700,157899240,6450,6450,6450,6450,0
20240227,124600,157899240,6450,6440,6450,6440,2
20240227,124500,157886350,6440,6440,6440,6440,0
20240227,124400,157886350,6440,6440,6440,6440,0
20240227,124300,157886350,6440,6440,6440,6440,0
20240227,124200,157886350,6440,6440,6440,6440,9
20240227,124100,157828390,6450,6450,6450,6450,0
20240227,124000,157828390,6450,6450,6450,6450,0
20240227,123900,157828390,6450,6450,6450,6450,0
20240227,123800,157828390,6450,6450,6450,6450,0
20240227,123700,157828390,6450,6450,6450,6450,0
20240227,123600,157828390,6450,6450,6450,6450,0
20240227,123500,157828390,6450,6450,6450,6450,0
20240227,123400,157828390,6450,6450,6450,6450,0
20240227,123300,157828390,6450,6450,6450,6450,1
20240227,123200,157821940,6440,6440,6440,6440,0
20240227,123100,157821940,6440,6440,6440,6440,0
20240227,123000,157821940,6440,6440,6440,6440,0
20240227,122900,157821940,6440,6440,6440,6440,0
20240227,122800,157821940,6440,6440,6440,6440,0
20240227,122700,157821940,6440,6440,6440,6440,0
20240227,122600,157821940,6440,6440,6440,6440,1
20240227,122500,157815500,6420,6420,6420,6420,1100
20240227,122400,150753500,6450,6450,6450,6450,0
20240227,122300,150753500,6450,6450,6450,6450,0
20240227,122200,150753500,6450,6450,6450,6450,5
20240227,122100,150721250,6450,6450,6450,6450,0
20240227,122000,150721250,6450,6450,6450,6450,0
20240227,121900,150721250,6450,6450,6450,6450,0
20240227,121800,150721250,6450,6450,6450,6450,0
20240227,121700,150721250,6450,6450,6450,6450,0
20240227,121600,150721250,6450,6450,6450,6450,0
20240227,121500,150721250,6450,6450,6450,6450,0
20240227,121400,150721250,6450,6450,6450,6450,0
20240227,121300,150721250,6450,6450,6450,6450,0
20240227,121200,150721250,6450,6450,6450,6450,0
20240227,121100,150721250,6450,6450,6450,6450,0
20240227,121000,150721250,6450,6450,6450,6450,0
20240227,120900,150721250,6450,6450,6450,6450,0
20240227,120800,150721250,6450,6450,6450,6450,0
20240227,120700,150721250,6450,6450,6450,6450,0
20240227,120600,150721250,6450,6450,6450,6450,0
20240227,120500,150721250,6450,6450,6450,6450,0
20240227,120400,150721250,6450,6450,6450,6450,0
20240227,120300,150721250,6450,6450,6450,6450,0
20240227,120200,150721250,6450,6450,6450,6450,0
20240227,120100,150721250,6450,6450,6450,6450,0
20240227,120000,150721250,6450,6450,6450,6450,0
20240227,115900,150721250,6450,6450,6450,6450,0
20240227,115800,150721250,6450,6450,6450,6450,0
20240227,115700,150721250,6450,6450,6450,6450,0
20240227,115600,150721250,6450,6450,6450,6450,846
20240227,115500,145264550,6440,6440,6440,6440,0
20240227,115400,145264550,6440,6440,6440,6440,1
20240227,115300,145258110,6440,6430,6440,6430,697
20240227,115200,140770170,6420,6420,6420,6420,0
20240227,115100,140770170,6420,6420,6420,6420,4
20240227,115000,140744490,6420,6420,6420,6420,0
20240227,114900,140744490,6420,6420,6420,6420,1
20240227,114800,140738070,6420,6420,6420,6420,1
20240227,114700,140731650,6420,6430,6430,6420,36
20240227,114600,140500180,6430,6430,6430,6430,0
20240227,114500,140500180,6430,6430,6430,6430,0
20240227,114400,140500180,6430,6430,6430,6430,0
20240227,114300,140500180,6430,6430,6430,6430,0
20240227,114200,140500180,6430,6430,6430,6430,0
20240227,114100,140500180,6430,6430,6430,6430,0
20240227,114000,140500180,6430,6430,6430,6430,0
20240227,113900,140500180,6430,6430,6430,6430,0
20240227,113800,140500180,6430,6430,6430,6430,0
20240227,113700,140500180,6430,6430,6430,6430,0
20240227,113600,140500180,6430,6430,6430,6430,0
20240227,113500,140500180,6430,6430,6430,6430,0
20240227,113400,140500180,6430,6430,6430,6430,0
20240227,113300,140500180,6430,6430,6430,6430,0
20240227,113200,140500180,6430,6430,6430,6430,0
20240227,113100,140500180,6430,6430,6430,6430,1
20240227,113000,140493750,6410,6410,6410,6410,0
20240227,112900,140493750,6410,6410,6410,6410,0
20240227,112800,140493750,6410,6410,6410,6410,0
20240227,112700,140493750,6410,6410,6410,6410,10
20240227,112600,140429650,6410,6410,6410,6410,0
20240227,112500,140429650,6410,6410,6410,6410,20
20240227,112400,140301450,6410,6410,6410,6410,30
20240227,112300,140109150,6410,6410,6410,6410,20
20240227,112200,139980950,6430,6430,6430,6430,0
20240227,112100,139980950,6430,6430,6430,6430,0
20240227,112000,139980950,6430,6430,6430,6430,0
20240227,111900,139980950,6430,6430,6430,6430,2
20240227,111800,139968090,6410,6410,6410,6410,0
20240227,111700,139968090,6410,6410,6410,6410,394
20240227,111600,137442550,6410,6410,6410,6410,0
20240227,111500,137442550,6410,6410,6410,6410,0
20240227,111400,137442550,6410,6410,6410,6410,0
20240227,111300,137442550,6410,6410,6410,6410,0
20240227,111200,137442550,6410,6410,6410,6410,0
20240227,111100,137442550,6410,6410,6410,6410,0
20240227,111000,137442550,6410,6410,6410,6410,0
20240227,110900,137442550,6410,6410,6410,6410,0
20240227,110800,137442550,6410,6410,6410,6410,0
20240227,110700,137442550,6410,6410,6410,6410,0
20240227,110600,137442550,6410,6410,6410,6410,0
20240227,110500,137442550,6410,6410,6410,6410,200
20240227,110400,136160550,6410,6410,6410,6410,0
20240227,110300,136160550,6410,6410,6410,6410,126
20240227,110200,135352890,6410,6410,6410,6410,0
20240227,110100,135352890,6410,6410,6410,6410,0
20240227,110000,135352890,6410,6410,6410,6410,0
20240227,105900,135352890,6410,6410,6410,6410,5
20240227,105800,135320840,6410,6410,6410,6410,13
20240227,105700,135237510,6430,6410,6430,6410,142
20240227,105600,134327250,6410,6410,6420,6410,212
20240227,105500,132968270,6430,6410,6430,6410,180
20240227,105400,131814420,6430,6420,6430,6420,3
20240227,105300,131795150,6420,6420,6420,6420,18
20240227,105200,131679590,6430,6430,6430,6430,0
20240227,105100,131679590,6430,6430,6430,6430,0
20240227,105000,131679590,6430,6430,6430,6430,0
20240227,104900,131679590,6430,6430,6430,6430,0
20240227,104800,131679590,6430,6430,6430,6430,0
20240227,104700,131679590,6430,6430,6430,6430,0
20240227,104600,131679590,6430,6430,6430,6430,0
20240227,104500,131679590,6430,6430,6430,6430,6
20240227,104400,131641010,6430,6430,6430,6430,48
20240227,104300,131332370,6440,6440,6440,6440,0
20240227,104200,131332370,6440,6440,6440,6440,0
20240227,104100,131332370,6440,6440,6440,6440,0
20240227,104000,131332370,6440,6440,6440,6440,0
20240227,103900,131332370,6440,6440,6440,6440,0
20240227,103800,131332370,6440,6440,6440,6440,0
20240227,103700,131332370,6440,6440,6440,6440,99
20240227,103600,130694810,6440,6440,6440,6440,0
20240227,103500,130694810,6440,6440,6440,6440,0
20240227,103400,130694810,6440,6440,6440,6440,0
20240227,103300,130694810,6440,6440,6440,6440,0
20240227,103200,130694810,6440,6440,6440,6440,0
20240227,103100,130694810,6440,6440,6440,6440,0
20240227,103000,130694810,6440,6440,6440,6440,100
20240227,102900,130050810,6400,6400,6400,6400,0
20240227,102800,130050810,6400,6400,6400,6400,451
20240227,102700,127164410,6400,6400,6400,6400,0
20240227,102600,127164410,6400,6400,6400,6400,0
20240227,102500,127164410,6400,6400,6400,6400,0
20240227,102400,127164410,6400,6410,6410,6400,10
20240227,102300,127100390,6400,6400,6400,6400,0
20240227,102200,127100390,6400,6400,6400,6400,0
20240227,102100,127100390,6400,6400,6400,6400,0
20240227,102000,127100390,6400,6400,6400,6400,0
20240227,101900,127100390,6400,6400,6400,6400,0
20240227,101800,127100390,6400,6400,6400,6400,0
20240227,101700,127100390,6400,6400,6400,6400,0
20240227,101600,127100390,6400,6430,6430,6400,90
20240227,101500,126524340,6440,6440,6440,6440,0
20240227,101400,126524340,6440,6440,6440,6440,0
20240227,101300,126524340,6440,6440,6440,6440,0
20240227,101200,126524340,6440,6440,6440,6440,0
20240227,101100,126524340,6440,6440,6440,6440,0
20240227,101000,126524340,6440,6440,6440,6440,0
20240227,100900,126524340,6440,6440,6440,6440,0
20240227,100800,126524340,6440,6440,6440,6440,0
20240227,100700,126524340,6440,6430,6440,6400,398
20240227,100600,123975740,6430,6430,6430,6430,1
20240227,100500,123969310,6430,6430,6430,6430,0
20240227,100400,123969310,6430,6430,6430,6430,72
20240227,100300,123506350,6410,6410,6410,6410,0
20240227,100200,123506350,6410,6410,6410,6410,0
20240227,100100,123506350,6410,6410,6410,6410,0
20240227,100000,123506350,6410,6410,6410,6410,0
20240227,095900,123506350,6410,6410,6410,6410,0
20240227,095800,123506350,6410,6410,6410,6410,5
20240227,095700,123474300,6430,6430,6430,6430,1
20240227,095600,123467870,6410,6410,6410,6410,0
20240227,095500,123467870,6410,6410,6410,6410,40
20240227,095400,123211470,6430,6430,6430,6430,5
20240227,095300,123179320,6430,6430,6430,6430,0
20240227,095200,123179320,6430,6430,6430,6430,1
20240227,095100,123172890,6400,6400,6400,6400,0
20240227,095000,123172890,6400,6400,6400,6400,0
20240227,094900,123172890,6400,6400,6400,6400,1130
20240227,094800,115940890,6400,6400,6400,6400,0
20240227,094700,115940890,6400,6400,6400,6400,24
20240227,094600,115787290,6360,6360,6360,6360,0
20240227,094500,115787290,6360,6360,6360,6360,2400
20240227,094400,100523290,6360,6350,6360,6350,6862
20240227,094300,56914590,6350,6360,6360,6350,500
20240227,094200,53738590,6370,6380,6380,6370,511
20240227,094100,50482410,6380,6390,6390,6380,208
20240227,094000,49155100,6390,6430,6430,6390,113
20240227,093900,48432670,6390,6390,6390,6390,0
20240227,093800,48432670,6390,6390,6390,6390,0
20240227,093700,48432670,6390,6410,6410,6390,2
20240227,093600,48419870,6390,6400,6400,6390,1001
20240227,093500,42022980,6370,6370,6370,6370,0
20240227,093400,42022980,6370,6370,6370,6370,0
20240227,093300,42022980,6370,6370,6370,6370,29
20240227,093200,41838250,6370,6420,6420,6370,1263
20240227,093100,33757060,6420,6430,6430,6420,996
20240227,093000,27353130,6430,6440,6440,6430,3
20240227,092900,27333820,6430,6430,6430,6430,0
20240227,092800,27333820,6430,6430,6430,6430,48
20240227,092700,27025180,6430,6450,6450,6430,1303
20240227,092600,18623620,6450,6440,6450,6440,10
20240227,092500,18559170,6440,6440,6440,6440,5
20240227,092400,18526970,6440,6440,6440,6440,141
20240227,092300,17618930,6440,6450,6450,6440,17
20240227,092200,17509440,6440,6440,6440,6440,311
20240227,092100,15506600,6450,6450,6450,6450,1
20240227,092000,15500150,6440,6440,6440,6440,0
20240227,091900,15500150,6440,6450,6450,6440,24
20240227,091800,15345570,6450,6450,6450,6450,0
20240227,091700,15345570,6450,6440,6450,6440,609
20240227,091600,11423550,6450,6450,6450,6450,4
20240227,091500,11397750,6450,6450,6450,6450,0
20240227,091400,11397750,6450,6450,6450,6450,0
20240227,091300,11397750,6450,6450,6450,6450,13
20240227,091200,11313900,6450,6450,6450,6450,13
20240227,091100,11230050,6450,6450,6450,6450,14
20240227,091000,11139750,6450,6450,6450,6450,113
20240227,090900,10410900,6450,6450,6450,6440,473
20240227,090800,7360070,6450,6430,6450,6430,220
20240227,090700,5944250,6440,6440,6440,6440,0
20240227,090600,5944250,6440,6440,6440,6440,1
20240227,090500,5937810,6420,6430,6430,6420,149
20240227,090400,4980230,6430,6440,6440,6410,618
20240227,090300,1011530,6440,6440,6440,6440,112
20240227,090200,290250,6450,6450,6450,6450,1
20240227,090100,283800,6450,6450,6450,6450,8
20240227,090000,232200,6450,6450,6450,6450,36