KissMeData/154030/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202200,92747490,2830,2830,2830,2830,698
20240226,202100,92747490,2830,2830,2830,2830,0
20240226,202000,92747490,2830,2830,2830,2830,0
20240226,201900,92747490,2830,2830,2830,2830,0
20240226,201800,92747490,2830,2830,2830,2830,0
20240226,201700,92747490,2830,2830,2830,2830,0
20240226,201600,92747490,2830,2830,2830,2830,0
20240226,201500,92747490,2830,2830,2830,2830,0
20240226,201400,92747490,2830,2830,2830,2830,0
20240226,201300,92747490,2830,2830,2830,2830,0
20240226,201200,92747490,2830,2830,2830,2830,0
20240226,201100,92747490,2830,2830,2830,2830,0
20240226,201000,92747490,2830,2830,2830,2830,0
20240226,200900,92747490,2830,2830,2830,2830,0
20240226,200800,92747490,2830,2830,2830,2830,0
20240226,200700,92747490,2830,2830,2830,2830,0
20240226,200600,92747490,2830,2830,2830,2830,0
20240226,200500,92747490,2830,2830,2830,2830,0
20240226,200400,92747490,2830,2830,2830,2830,0
20240226,200300,92747490,2830,2830,2830,2830,0
20240226,200200,92747490,2830,2830,2830,2830,0
20240226,200100,92747490,2830,2830,2830,2830,0
20240226,200000,92747490,2830,2830,2830,2830,0
20240226,195900,92747490,2830,2830,2830,2830,0
20240226,195800,92747490,2830,2830,2830,2830,0
20240226,195700,92747490,2830,2830,2830,2830,0
20240226,195600,92747490,2830,2830,2830,2830,0
20240226,195500,92747490,2830,2830,2830,2830,0
20240226,195400,92747490,2830,2830,2830,2830,0
20240226,195300,92747490,2830,2830,2830,2830,0
20240226,195200,92747490,2830,2830,2830,2830,698
20240226,195100,92747490,2830,2830,2830,2830,0
20240226,195000,92747490,2830,2830,2830,2830,0
20240226,194900,92747490,2830,2830,2830,2830,0
20240226,194800,92747490,2830,2830,2830,2830,0
20240226,194700,92747490,2830,2830,2830,2830,0
20240226,194600,92747490,2830,2830,2830,2830,0
20240226,194500,92747490,2830,2830,2830,2830,0
20240226,194400,92747490,2830,2830,2830,2830,0
20240226,194300,92747490,2830,2830,2830,2830,0
20240226,194200,92747490,2830,2830,2830,2830,0
20240226,194100,92747490,2830,2830,2830,2830,0
20240226,194000,92747490,2830,2830,2830,2830,0
20240226,193900,92747490,2830,2830,2830,2830,0
20240226,193800,92747490,2830,2830,2830,2830,0
20240226,193700,92747490,2830,2830,2830,2830,0
20240226,193600,92747490,2830,2830,2830,2830,0
20240226,193500,92747490,2830,2830,2830,2830,0
20240226,193400,92747490,2830,2830,2830,2830,0
20240226,193300,92747490,2830,2830,2830,2830,0
20240226,193200,92747490,2830,2830,2830,2830,0
20240226,193100,92747490,2830,2830,2830,2830,0
20240226,193000,92747490,2830,2830,2830,2830,0
20240226,192900,92747490,2830,2830,2830,2830,0
20240226,192800,92747490,2830,2830,2830,2830,0
20240226,192700,92747490,2830,2830,2830,2830,0
20240226,192600,92747490,2830,2830,2830,2830,0
20240226,192500,92747490,2830,2830,2830,2830,0
20240226,192400,92747490,2830,2830,2830,2830,0
20240226,192300,92747490,2830,2830,2830,2830,0
20240226,192200,92747490,2830,2830,2830,2830,698
20240226,192100,92747490,2830,2830,2830,2830,0
20240226,192000,92747490,2830,2830,2830,2830,0
20240226,191900,92747490,2830,2830,2830,2830,0
20240226,191800,92747490,2830,2830,2830,2830,0
20240226,191700,92747490,2830,2830,2830,2830,0
20240226,191600,92747490,2830,2830,2830,2830,0
20240226,191500,92747490,2830,2830,2830,2830,0
20240226,191400,92747490,2830,2830,2830,2830,0
20240226,191300,92747490,2830,2830,2830,2830,0
20240226,191200,92747490,2830,2830,2830,2830,0
20240226,191100,92747490,2830,2830,2830,2830,0
20240226,191000,92747490,2830,2830,2830,2830,0
20240226,190900,92747490,2830,2830,2830,2830,0
20240226,190800,92747490,2830,2830,2830,2830,0
20240226,190700,92747490,2830,2830,2830,2830,0
20240226,190600,92747490,2830,2830,2830,2830,0
20240226,190500,92747490,2830,2830,2830,2830,0
20240226,190400,92747490,2830,2830,2830,2830,0
20240226,190300,92747490,2830,2830,2830,2830,0
20240226,190200,92747490,2830,2830,2830,2830,0
20240226,190100,92747490,2830,2830,2830,2830,0
20240226,190000,92747490,2830,2830,2830,2830,0
20240226,185900,92747490,2830,2830,2830,2830,0
20240226,185800,92747490,2830,2830,2830,2830,0
20240226,185700,92747490,2830,2830,2830,2830,0
20240226,185600,92747490,2830,2830,2830,2830,0
20240226,185500,92747490,2830,2830,2830,2830,0
20240226,185400,92747490,2830,2830,2830,2830,0
20240226,185300,92747490,2830,2830,2830,2830,0
20240226,185200,92747490,2830,2830,2830,2830,698
20240226,185100,92747490,2830,2830,2830,2830,0
20240226,185000,92747490,2830,2830,2830,2830,0
20240226,184900,92747490,2830,2830,2830,2830,0
20240226,184800,92747490,2830,2830,2830,2830,0
20240226,184700,92747490,2830,2830,2830,2830,0
20240226,184600,92747490,2830,2830,2830,2830,0
20240226,184500,92747490,2830,2830,2830,2830,0
20240226,184400,92747490,2830,2830,2830,2830,0
20240226,184300,92747490,2830,2830,2830,2830,0
20240226,184200,92747490,2830,2830,2830,2830,0
20240226,184100,92747490,2830,2830,2830,2830,0
20240226,184000,92747490,2830,2830,2830,2830,0
20240226,183900,92747490,2830,2830,2830,2830,0
20240226,183800,92747490,2830,2830,2830,2830,0
20240226,183700,92747490,2830,2830,2830,2830,0
20240226,183600,92747490,2830,2830,2830,2830,0
20240226,183500,92747490,2830,2830,2830,2830,0
20240226,183400,92747490,2830,2830,2830,2830,0
20240226,183300,92747490,2830,2830,2830,2830,0
20240226,183200,92747490,2830,2830,2830,2830,0
20240226,183100,92747490,2830,2830,2830,2830,0
20240226,183000,92747490,2830,2830,2830,2830,0
20240226,182900,92747490,2830,2830,2830,2830,0
20240226,182800,92747490,2830,2830,2830,2830,0
20240226,182700,92747490,2830,2830,2830,2830,0
20240226,182600,92747490,2830,2830,2830,2830,0
20240226,182500,92747490,2830,2830,2830,2830,0
20240226,182400,92747490,2830,2830,2830,2830,0
20240226,182300,92747490,2830,2830,2830,2830,0
20240226,182200,92747490,2830,2830,2830,2830,698
20240226,182100,92747490,2830,2830,2830,2830,0
20240226,182000,92747490,2830,2830,2830,2830,0
20240226,181900,92747490,2830,2830,2830,2830,0
20240226,181800,92747490,2830,2830,2830,2830,0
20240226,181700,92747490,2830,2830,2830,2830,0
20240226,181600,92747490,2830,2830,2830,2830,0
20240226,181500,92747490,2830,2830,2830,2830,0
20240226,181400,92747490,2830,2830,2830,2830,0
20240226,181300,92747490,2830,2830,2830,2830,0
20240226,181200,92747490,2830,2830,2830,2830,0
20240226,181100,92747490,2830,2830,2830,2830,0
20240226,181000,92747490,2830,2830,2830,2830,0
20240226,180900,92747490,2830,2830,2830,2830,0
20240226,180800,92747490,2830,2830,2830,2830,0
20240226,180700,92747490,2830,2830,2830,2830,0
20240226,180600,92747490,2830,2830,2830,2830,0
20240226,180500,92747490,2830,2830,2830,2830,0
20240226,180400,92747490,2830,2830,2830,2830,0
20240226,180300,92747490,2830,2830,2830,2830,0
20240226,180200,92747490,2830,2830,2830,2830,0
20240226,180100,92747490,2830,2830,2830,2830,0
20240226,180000,92747490,2830,2830,2830,2830,0
20240226,175900,92747490,2830,2830,2830,2830,0
20240226,175800,92747490,2830,2830,2830,2830,0
20240226,175700,92747490,2830,2830,2830,2830,0
20240226,175600,92747490,2830,2830,2830,2830,0
20240226,175500,92747490,2830,2830,2830,2830,0
20240226,175400,92747490,2830,2830,2830,2830,0
20240226,175300,92747490,2830,2830,2830,2830,0
20240226,175200,92747490,2830,2830,2830,2830,698
20240226,175100,92747490,2830,2830,2830,2830,0
20240226,175000,92747490,2830,2830,2830,2830,0
20240226,174900,92747490,2830,2830,2830,2830,0
20240226,174800,92747490,2830,2830,2830,2830,0
20240226,174700,92747490,2830,2830,2830,2830,0
20240226,174600,92747490,2830,2830,2830,2830,0
20240226,174500,92747490,2830,2830,2830,2830,0
20240226,174400,92747490,2830,2830,2830,2830,0
20240226,174300,92747490,2830,2830,2830,2830,0
20240226,174200,92747490,2830,2830,2830,2830,0
20240226,174100,92747490,2830,2830,2830,2830,0
20240226,174000,92747490,2830,2830,2830,2830,0
20240226,173900,92747490,2830,2830,2830,2830,0
20240226,173800,92747490,2830,2830,2830,2830,0
20240226,173700,92747490,2830,2830,2830,2830,0
20240226,173600,92747490,2830,2830,2830,2830,0
20240226,173500,92747490,2830,2830,2830,2830,0
20240226,173400,92747490,2830,2830,2830,2830,0
20240226,173300,92747490,2830,2830,2830,2830,0
20240226,173200,92747490,2830,2830,2830,2830,0
20240226,173100,92747490,2830,2830,2830,2830,0
20240226,173000,92747490,2830,2830,2830,2830,0
20240226,172900,92747490,2830,2830,2830,2830,0
20240226,172800,92747490,2830,2830,2830,2830,0
20240226,172700,92747490,2830,2830,2830,2830,0
20240226,172600,92747490,2830,2830,2830,2830,0
20240226,172500,92747490,2830,2830,2830,2830,0
20240226,172400,92747490,2830,2830,2830,2830,0
20240226,172300,92747490,2830,2830,2830,2830,0
20240226,172200,92747490,2830,2830,2830,2830,698
20240226,172100,92747490,2830,2830,2830,2830,0
20240226,172000,92747490,2830,2830,2830,2830,0
20240226,171900,92747490,2830,2830,2830,2830,0
20240226,171800,92747490,2830,2830,2830,2830,0
20240226,171700,92747490,2830,2830,2830,2830,0
20240226,171600,92747490,2830,2830,2830,2830,0
20240226,171500,92747490,2830,2830,2830,2830,0
20240226,171400,92747490,2830,2830,2830,2830,0
20240226,171300,92747490,2830,2830,2830,2830,0
20240226,171200,92747490,2830,2830,2830,2830,0
20240226,171100,92747490,2830,2830,2830,2830,0
20240226,171000,92747490,2830,2830,2830,2830,0
20240226,170900,92747490,2830,2830,2830,2830,0
20240226,170800,92747490,2830,2830,2830,2830,0
20240226,170700,92747490,2830,2830,2830,2830,0
20240226,170600,92747490,2830,2830,2830,2830,0
20240226,170500,92747490,2830,2830,2830,2830,0
20240226,170400,92747490,2830,2830,2830,2830,0
20240226,170300,92747490,2830,2830,2830,2830,0
20240226,170200,92747490,2830,2830,2830,2830,0
20240226,170100,92747490,2830,2830,2830,2830,0
20240226,170000,92747490,2830,2830,2830,2830,0
20240226,165900,92747490,2830,2830,2830,2830,0
20240226,165800,92747490,2830,2830,2830,2830,0
20240226,165700,92747490,2830,2830,2830,2830,0
20240226,165600,92747490,2830,2830,2830,2830,0
20240226,165500,92747490,2830,2830,2830,2830,0
20240226,165400,92747490,2830,2830,2830,2830,0
20240226,165300,92747490,2830,2830,2830,2830,0
20240226,165200,92747490,2830,2830,2830,2830,698
20240226,165100,92747490,2830,2830,2830,2830,0
20240226,165000,92747490,2830,2830,2830,2830,0
20240226,164900,92747490,2830,2830,2830,2830,0
20240226,164800,92747490,2830,2830,2830,2830,0
20240226,164700,92747490,2830,2830,2830,2830,0
20240226,164600,92747490,2830,2830,2830,2830,0
20240226,164500,92747490,2830,2830,2830,2830,0
20240226,164400,92747490,2830,2830,2830,2830,0
20240226,164300,92747490,2830,2830,2830,2830,0
20240226,164200,92747490,2830,2830,2830,2830,0
20240226,164100,92747490,2830,2830,2830,2830,0
20240226,164000,92747490,2830,2830,2830,2830,0
20240226,163900,92747490,2830,2830,2830,2830,0
20240226,163800,92747490,2830,2830,2830,2830,0
20240226,163700,92747490,2830,2830,2830,2830,0
20240226,163600,92747490,2830,2830,2830,2830,0
20240226,163500,92747490,2830,2830,2830,2830,0
20240226,163400,92747490,2830,2830,2830,2830,0
20240226,163300,92747490,2830,2830,2830,2830,0
20240226,163200,92747490,2830,2830,2830,2830,0
20240226,163100,92747490,2830,2830,2830,2830,0
20240226,163000,92747490,2830,2830,2830,2830,0
20240226,162900,92747490,2830,2830,2830,2830,0
20240226,162800,92747490,2830,2830,2830,2830,0
20240226,162700,92747490,2830,2830,2830,2830,0
20240226,162600,92747490,2830,2830,2830,2830,0
20240226,162500,92747490,2830,2830,2830,2830,0
20240226,162400,92747490,2830,2830,2830,2830,0
20240226,162300,92747490,2830,2830,2830,2830,0
20240226,162200,92747490,2830,2830,2830,2830,698
20240226,162100,92747490,2830,2830,2830,2830,0
20240226,162000,92747490,2830,2830,2830,2830,0
20240226,161900,92747490,2830,2830,2830,2830,0
20240226,161800,92747490,2830,2830,2830,2830,0
20240226,161700,92747490,2830,2830,2830,2830,0
20240226,161600,92747490,2830,2830,2830,2830,0
20240226,161500,92747490,2830,2830,2830,2830,0
20240226,161400,92747490,2830,2830,2830,2830,0
20240226,161300,92747490,2830,2830,2830,2830,0
20240226,161200,92747490,2830,2830,2830,2830,0
20240226,161100,92747490,2830,2830,2830,2830,0
20240226,161000,92747490,2830,2830,2830,2830,0
20240226,160900,92747490,2830,2830,2830,2830,0
20240226,160800,92747490,2830,2830,2830,2830,0
20240226,160700,92747490,2830,2830,2830,2830,0
20240226,160600,92747490,2830,2830,2830,2830,0
20240226,160500,92747490,2830,2830,2830,2830,0
20240226,160400,92747490,2830,2830,2830,2830,0
20240226,160300,92747490,2830,2830,2830,2830,0
20240226,160200,92747490,2830,2830,2830,2830,0
20240226,160100,92747490,2830,2830,2830,2830,0
20240226,160000,92747490,2830,2830,2830,2830,0
20240226,155900,92747490,2830,2830,2830,2830,0
20240226,155800,92747490,2830,2830,2830,2830,0
20240226,155700,92747490,2830,2830,2830,2830,0
20240226,155600,92747490,2830,2830,2830,2830,0
20240226,155500,92747490,2830,2830,2830,2830,0
20240226,155400,92747490,2830,2830,2830,2830,0
20240226,155300,92747490,2830,2830,2830,2830,0
20240226,155200,92747490,2830,2830,2830,2830,698
20240226,155100,92747490,2830,2830,2830,2830,0
20240226,155000,92747490,2830,2830,2830,2830,0
20240226,154900,92747490,2830,2830,2830,2830,0
20240226,154800,92747490,2830,2830,2830,2830,0
20240226,154700,92747490,2830,2830,2830,2830,0
20240226,154600,92747490,2830,2830,2830,2830,0
20240226,154500,92747490,2830,2830,2830,2830,0
20240226,154400,92747490,2830,2830,2830,2830,0
20240226,154300,92747490,2830,2830,2830,2830,0
20240226,154200,92747490,2830,2830,2830,2830,0
20240226,154100,92747490,2830,2830,2830,2830,0
20240226,154000,92747490,2830,2830,2830,2830,0
20240226,153900,92747490,2830,2830,2830,2830,0
20240226,153800,92747490,2830,2830,2830,2830,0
20240226,153700,92747490,2830,2830,2830,2830,0
20240226,153600,92747490,2830,2830,2830,2830,0
20240226,153500,92747490,2830,2830,2830,2830,0
20240226,153400,92747490,2830,2830,2830,2830,0
20240226,153300,92747490,2830,2830,2830,2830,0
20240226,153200,92747490,2830,2830,2830,2830,0
20240226,153100,92747490,2830,2830,2830,2830,0
20240226,153000,92747490,2830,2830,2830,2830,698
20240226,152900,90772150,2820,2820,2820,2820,0
20240226,152800,90772150,2820,2820,2820,2820,0
20240226,152700,90772150,2820,2820,2820,2820,0
20240226,152600,90772150,2820,2820,2820,2820,0
20240226,152500,90772150,2820,2820,2820,2820,0
20240226,152400,90772150,2820,2820,2820,2820,0
20240226,152300,90772150,2820,2820,2820,2820,0
20240226,152200,90772150,2820,2820,2820,2820,0
20240226,152100,90772150,2820,2820,2820,2820,0
20240226,152000,90772150,2820,2820,2820,2820,0
20240226,151900,90772150,2820,2820,2820,2820,427
20240226,151800,89568010,2815,2815,2815,2815,0
20240226,151700,89568010,2815,2815,2815,2815,0
20240226,151600,89568010,2815,2815,2815,2815,0
20240226,151500,89568010,2815,2815,2815,2815,0
20240226,151400,89568010,2815,2815,2815,2815,8
20240226,151300,89545490,2815,2815,2815,2815,0
20240226,151200,89545490,2815,2815,2815,2815,0
20240226,151100,89545490,2815,2815,2820,2815,31
20240226,151000,89458095,2815,2815,2815,2815,3
20240226,150900,89449650,2815,2815,2815,2815,104
20240226,150800,89156890,2815,2815,2815,2815,1
20240226,150700,89154075,2815,2815,2815,2815,27
20240226,150600,89078070,2815,2815,2815,2815,11
20240226,150500,89047105,2815,2815,2815,2815,311
20240226,150400,88171640,2815,2815,2815,2815,2
20240226,150300,88166010,2815,2815,2815,2815,3
20240226,150200,88157565,2815,2815,2815,2815,53
20240226,150100,88008370,2815,2815,2815,2815,51
20240226,150000,87864805,2815,2815,2815,2815,0
20240226,145900,87864805,2815,2815,2815,2815,0
20240226,145800,87864805,2815,2815,2815,2815,2
20240226,145700,87859175,2815,2815,2815,2815,0
20240226,145600,87859175,2815,2815,2815,2815,0
20240226,145500,87859175,2815,2815,2815,2815,0
20240226,145400,87859175,2815,2815,2815,2815,0
20240226,145300,87859175,2815,2815,2815,2815,0
20240226,145200,87859175,2815,2815,2815,2815,0
20240226,145100,87859175,2815,2815,2815,2815,0
20240226,145000,87859175,2815,2810,2815,2810,22
20240226,144900,87797340,2810,2815,2815,2810,519
20240226,144800,86336445,2815,2815,2815,2815,0
20240226,144700,86336445,2815,2815,2815,2815,3
20240226,144600,86328000,2815,2815,2815,2815,5
20240226,144500,86313925,2815,2815,2815,2815,121
20240226,144400,85973310,2815,2815,2815,2815,21
20240226,144300,85914195,2815,2815,2815,2815,149
20240226,144200,85494760,2815,2815,2815,2815,0
20240226,144100,85494760,2815,2815,2815,2815,5
20240226,144000,85480685,2815,2815,2815,2815,0
20240226,143900,85480685,2815,2815,2815,2815,0
20240226,143800,85480685,2815,2815,2815,2815,0
20240226,143700,85480685,2815,2815,2815,2815,0
20240226,143600,85480685,2815,2815,2815,2815,0
20240226,143500,85480685,2815,2815,2815,2815,0
20240226,143400,85480685,2815,2815,2815,2815,0
20240226,143300,85480685,2815,2815,2815,2815,0
20240226,143200,85480685,2815,2815,2815,2815,0
20240226,143100,85480685,2815,2810,2815,2810,2
20240226,143000,85475060,2810,2810,2810,2810,1
20240226,142900,85472250,2810,2810,2810,2810,47
20240226,142800,85340180,2810,2810,2810,2810,0
20240226,142700,85340180,2810,2810,2810,2810,0
20240226,142600,85340180,2810,2815,2815,2810,60
20240226,142500,85171285,2815,2815,2815,2815,0
20240226,142400,85171285,2815,2815,2815,2815,0
20240226,142300,85171285,2815,2815,2815,2815,0
20240226,142200,85171285,2815,2815,2815,2815,0
20240226,142100,85171285,2815,2815,2815,2815,0
20240226,142000,85171285,2815,2800,2815,2800,402
20240226,141900,84043400,2790,2790,2790,2790,0
20240226,141800,84043400,2790,2790,2790,2790,0
20240226,141700,84043400,2790,2790,2790,2790,0
20240226,141600,84043400,2790,2790,2790,2790,0
20240226,141500,84043400,2790,2790,2790,2790,0
20240226,141400,84043400,2790,2790,2790,2790,0
20240226,141300,84043400,2790,2790,2790,2790,0
20240226,141200,84043400,2790,2790,2790,2790,0
20240226,141100,84043400,2790,2790,2790,2790,0
20240226,141000,84043400,2790,2790,2790,2790,0
20240226,140900,84043400,2790,2790,2790,2790,0
20240226,140800,84043400,2790,2790,2790,2790,0
20240226,140700,84043400,2790,2790,2790,2790,0
20240226,140600,84043400,2790,2790,2790,2790,29
20240226,140500,83962490,2790,2790,2790,2790,0
20240226,140400,83962490,2790,2790,2790,2790,31
20240226,140300,83876000,2790,2790,2790,2790,0
20240226,140200,83876000,2790,2790,2790,2790,6
20240226,140100,83859260,2775,2780,2780,2775,879
20240226,140000,81417795,2785,2785,2785,2785,334
20240226,135900,80487605,2790,2800,2800,2790,141
20240226,135800,80094205,2810,2810,2810,2810,0
20240226,135700,80094205,2810,2810,2810,2810,0
20240226,135600,80094205,2810,2810,2810,2810,9
20240226,135500,80068915,2805,2805,2805,2805,0
20240226,135400,80068915,2805,2805,2805,2805,0
20240226,135300,80068915,2805,2805,2805,2805,0
20240226,135200,80068915,2805,2805,2805,2805,159
20240226,135100,79622920,2820,2820,2820,2820,0
20240226,135000,79622920,2820,2800,2820,2780,4350
20240226,134900,67509170,2800,2800,2800,2800,3
20240226,134800,67500770,2800,2815,2815,2800,7794
20240226,134700,45619185,2815,2820,2820,2815,52
20240226,134600,45472555,2820,2820,2820,2820,10
20240226,134500,45444355,2815,2815,2815,2815,0
20240226,134400,45444355,2815,2815,2815,2815,0
20240226,134300,45444355,2815,2815,2815,2815,0
20240226,134200,45444355,2815,2815,2815,2815,0
20240226,134100,45444355,2815,2815,2815,2815,0
20240226,134000,45444355,2815,2815,2815,2815,12
20240226,133900,45410575,2815,2815,2815,2815,11
20240226,133800,45379610,2815,2815,2815,2815,311
20240226,133700,44504145,2815,2815,2815,2815,0
20240226,133600,44504145,2815,2815,2815,2815,0
20240226,133500,44504145,2815,2815,2815,2815,0
20240226,133400,44504145,2815,2815,2815,2815,0
20240226,133300,44504145,2815,2815,2815,2815,0
20240226,133200,44504145,2815,2815,2815,2815,0
20240226,133100,44504145,2815,2815,2815,2815,0
20240226,133000,44504145,2815,2815,2815,2815,3
20240226,132900,44495700,2820,2820,2820,2820,0
20240226,132800,44495700,2820,2820,2820,2820,0
20240226,132700,44495700,2820,2820,2820,2820,0
20240226,132600,44495700,2820,2820,2820,2820,0
20240226,132500,44495700,2820,2820,2820,2820,0
20240226,132400,44495700,2820,2820,2820,2820,0
20240226,132300,44495700,2820,2820,2820,2820,0
20240226,132200,44495700,2820,2820,2820,2820,0
20240226,132100,44495700,2820,2820,2820,2820,0
20240226,132000,44495700,2820,2820,2820,2820,0
20240226,131900,44495700,2820,2820,2820,2820,0
20240226,131800,44495700,2820,2820,2820,2820,0
20240226,131700,44495700,2820,2820,2820,2820,0
20240226,131600,44495700,2820,2820,2820,2820,0
20240226,131500,44495700,2820,2820,2820,2820,0
20240226,131400,44495700,2820,2820,2820,2820,0
20240226,131300,44495700,2820,2820,2820,2820,0
20240226,131200,44495700,2820,2820,2820,2820,0
20240226,131100,44495700,2820,2820,2820,2820,0
20240226,131000,44495700,2820,2820,2820,2820,0
20240226,130900,44495700,2820,2820,2820,2820,0
20240226,130800,44495700,2820,2820,2820,2820,0
20240226,130700,44495700,2820,2820,2820,2820,0
20240226,130600,44495700,2820,2820,2820,2820,0
20240226,130500,44495700,2820,2820,2820,2820,0
20240226,130400,44495700,2820,2820,2820,2820,10
20240226,130300,44467500,2820,2820,2820,2820,0
20240226,130200,44467500,2820,2820,2820,2820,0
20240226,130100,44467500,2820,2820,2820,2820,0
20240226,130000,44467500,2820,2820,2820,2820,7
20240226,125900,44447760,2810,2810,2810,2810,0
20240226,125800,44447760,2810,2810,2810,2810,0
20240226,125700,44447760,2810,2810,2810,2810,0
20240226,125600,44447760,2810,2810,2810,2810,0
20240226,125500,44447760,2810,2815,2815,2810,600
20240226,125400,42758985,2815,2815,2815,2815,0
20240226,125300,42758985,2815,2815,2815,2815,0
20240226,125200,42758985,2815,2815,2815,2815,0
20240226,125100,42758985,2815,2815,2815,2815,0
20240226,125000,42758985,2815,2815,2815,2815,0
20240226,124900,42758985,2815,2815,2815,2815,0
20240226,124800,42758985,2815,2815,2815,2815,0
20240226,124700,42758985,2815,2815,2815,2815,0
20240226,124600,42758985,2815,2815,2815,2815,0
20240226,124500,42758985,2815,2815,2815,2815,0
20240226,124400,42758985,2815,2815,2815,2815,0
20240226,124300,42758985,2815,2815,2815,2815,0
20240226,124200,42758985,2815,2815,2815,2815,0
20240226,124100,42758985,2815,2815,2815,2815,0
20240226,124000,42758985,2815,2815,2815,2815,0
20240226,123900,42758985,2815,2815,2815,2815,50
20240226,123800,42618235,2815,2815,2815,2815,63
20240226,123700,42440890,2815,2820,2820,2815,22
20240226,123600,42378855,2820,2820,2820,2820,19
20240226,123500,42325275,2820,2820,2820,2820,0
20240226,123400,42325275,2820,2820,2820,2820,0
20240226,123300,42325275,2820,2820,2820,2820,4
20240226,123200,42313995,2820,2820,2820,2820,0
20240226,123100,42313995,2820,2820,2820,2820,0
20240226,123000,42313995,2820,2820,2820,2820,0
20240226,122900,42313995,2820,2820,2820,2820,0
20240226,122800,42313995,2820,2820,2820,2820,0
20240226,122700,42313995,2820,2820,2820,2820,0
20240226,122600,42313995,2820,2820,2820,2820,0
20240226,122500,42313995,2820,2820,2820,2820,0
20240226,122400,42313995,2820,2820,2820,2820,0
20240226,122300,42313995,2820,2820,2820,2820,49
20240226,122200,42175815,2820,2820,2820,2820,0
20240226,122100,42175815,2820,2820,2820,2820,0
20240226,122000,42175815,2820,2820,2820,2820,50
20240226,121900,42034815,2820,2820,2820,2820,0
20240226,121800,42034815,2820,2820,2820,2820,0
20240226,121700,42034815,2820,2820,2820,2820,0
20240226,121600,42034815,2820,2820,2820,2820,0
20240226,121500,42034815,2820,2820,2820,2820,0
20240226,121400,42034815,2820,2820,2820,2820,0
20240226,121300,42034815,2820,2820,2820,2820,0
20240226,121200,42034815,2820,2820,2820,2820,79
20240226,121100,41812035,2820,2825,2825,2820,7
20240226,121000,41792265,2820,2820,2820,2820,22
20240226,120900,41730225,2820,2820,2820,2820,0
20240226,120800,41730225,2820,2820,2820,2820,10
20240226,120700,41702025,2815,2815,2815,2815,235
20240226,120600,41040500,2820,2820,2820,2820,1
20240226,120500,41037680,2820,2820,2820,2820,0
20240226,120400,41037680,2820,2820,2820,2820,0
20240226,120300,41037680,2820,2820,2820,2820,0
20240226,120200,41037680,2820,2820,2820,2820,0
20240226,120100,41037680,2820,2820,2820,2820,1
20240226,120000,41034860,2815,2815,2815,2815,0
20240226,115900,41034860,2815,2815,2815,2815,0
20240226,115800,41034860,2815,2815,2815,2815,0
20240226,115700,41034860,2815,2815,2815,2815,0
20240226,115600,41034860,2815,2815,2815,2815,0
20240226,115500,41034860,2815,2815,2815,2815,0
20240226,115400,41034860,2815,2815,2815,2815,15
20240226,115300,40992635,2815,2815,2815,2815,0
20240226,115200,40992635,2815,2815,2815,2815,52
20240226,115100,40846255,2815,2815,2815,2815,0
20240226,115000,40846255,2815,2815,2815,2815,0
20240226,114900,40846255,2815,2815,2815,2815,0
20240226,114800,40846255,2815,2815,2815,2815,0
20240226,114700,40846255,2815,2815,2815,2815,1
20240226,114600,40843440,2820,2820,2820,2820,1
20240226,114500,40840620,2820,2820,2820,2820,0
20240226,114400,40840620,2820,2820,2820,2820,0
20240226,114300,40840620,2820,2820,2820,2820,0
20240226,114200,40840620,2820,2820,2820,2820,0
20240226,114100,40840620,2820,2820,2820,2820,0
20240226,114000,40840620,2820,2820,2820,2820,0
20240226,113900,40840620,2820,2820,2820,2820,0
20240226,113800,40840620,2820,2820,2820,2820,1
20240226,113700,40837800,2820,2820,2820,2820,0
20240226,113600,40837800,2820,2820,2820,2820,0
20240226,113500,40837800,2820,2820,2820,2820,0
20240226,113400,40837800,2820,2820,2820,2820,0
20240226,113300,40837800,2820,2820,2820,2820,0
20240226,113200,40837800,2820,2820,2820,2820,0
20240226,113100,40837800,2820,2820,2820,2820,10
20240226,113000,40809600,2820,2820,2820,2820,0
20240226,112900,40809600,2820,2815,2820,2815,313
20240226,112800,39928200,2810,2810,2810,2810,399
20240226,112700,38807010,2810,2810,2810,2810,0
20240226,112600,38807010,2810,2810,2810,2810,0
20240226,112500,38807010,2810,2810,2810,2810,0
20240226,112400,38807010,2810,2810,2810,2810,0
20240226,112300,38807010,2810,2810,2810,2810,20
20240226,112200,38750810,2810,2810,2810,2810,3
20240226,112100,38742380,2810,2810,2810,2810,20
20240226,112000,38686180,2805,2805,2805,2805,0
20240226,111900,38686180,2805,2805,2805,2805,0
20240226,111800,38686180,2805,2805,2805,2805,1
20240226,111700,38683375,2805,2805,2805,2805,10
20240226,111600,38655325,2805,2805,2805,2805,414
20240226,111500,37494055,2805,2805,2805,2805,0
20240226,111400,37494055,2805,2805,2805,2805,0
20240226,111300,37494055,2805,2805,2805,2805,0
20240226,111200,37494055,2805,2805,2805,2805,1
20240226,111100,37491250,2805,2805,2805,2805,0
20240226,111000,37491250,2805,2805,2805,2805,1
20240226,110900,37488445,2805,2805,2805,2805,1
20240226,110800,37485640,2810,2810,2810,2810,50
20240226,110700,37345140,2810,2810,2810,2810,0
20240226,110600,37345140,2810,2810,2810,2810,1
20240226,110500,37342330,2805,2805,2805,2805,0
20240226,110400,37342330,2805,2805,2805,2805,0
20240226,110300,37342330,2805,2805,2805,2805,3
20240226,110200,37333915,2805,2805,2805,2805,0
20240226,110100,37333915,2805,2805,2805,2805,140
20240226,110000,36941215,2805,2805,2805,2805,1
20240226,105900,36938410,2800,2800,2800,2800,0
20240226,105800,36938410,2800,2800,2800,2800,1
20240226,105700,36935610,2800,2800,2800,2800,21
20240226,105600,36876810,2800,2800,2800,2800,10
20240226,105500,36848810,2805,2805,2805,2805,0
20240226,105400,36848810,2805,2805,2805,2805,10
20240226,105300,36820760,2805,2805,2805,2805,0
20240226,105200,36820760,2805,2805,2805,2805,0
20240226,105100,36820760,2805,2795,2805,2795,505
20240226,105000,35409235,2800,2800,2800,2800,0
20240226,104900,35409235,2800,2800,2800,2800,0
20240226,104800,35409235,2800,2800,2800,2800,1
20240226,104700,35406435,2795,2795,2795,2795,0
20240226,104600,35406435,2795,2795,2795,2795,260
20240226,104500,34679735,2795,2795,2795,2795,1
20240226,104400,34676940,2800,2800,2800,2800,240
20240226,104300,34004940,2800,2800,2800,2800,0
20240226,104200,34004940,2800,2800,2800,2800,0
20240226,104100,34004940,2800,2800,2800,2800,118
20240226,104000,33674540,2800,2800,2800,2800,0
20240226,103900,33674540,2800,2800,2800,2800,20
20240226,103800,33618540,2800,2800,2800,2800,0
20240226,103700,33618540,2800,2800,2800,2800,0
20240226,103600,33618540,2800,2800,2800,2800,2
20240226,103500,33612940,2800,2805,2805,2800,2782
20240226,103400,25809785,2805,2805,2810,2805,106
20240226,103300,25511955,2805,2810,2810,2805,69
20240226,103200,25318075,2810,2810,2810,2810,0
20240226,103100,25318075,2810,2810,2810,2810,0
20240226,103000,25318075,2810,2810,2810,2810,0
20240226,102900,25318075,2810,2810,2810,2810,0
20240226,102800,25318075,2810,2810,2810,2810,0
20240226,102700,25318075,2810,2810,2810,2810,0
20240226,102600,25318075,2810,2810,2810,2810,0
20240226,102500,25318075,2810,2810,2810,2810,0
20240226,102400,25318075,2810,2810,2810,2810,0
20240226,102300,25318075,2810,2810,2810,2810,0
20240226,102200,25318075,2810,2805,2810,2805,5
20240226,102100,25304040,2810,2810,2810,2810,0
20240226,102000,25304040,2810,2810,2810,2810,85
20240226,101900,25065190,2805,2805,2805,2805,0
20240226,101800,25065190,2805,2805,2805,2805,44
20240226,101700,24941770,2805,2805,2805,2805,4
20240226,101600,24930550,2800,2800,2800,2800,0
20240226,101500,24930550,2800,2800,2800,2800,0
20240226,101400,24930550,2800,2800,2800,2800,10
20240226,101300,24902550,2800,2800,2800,2800,0
20240226,101200,24902550,2800,2800,2800,2800,0
20240226,101100,24902550,2800,2800,2800,2800,10
20240226,101000,24874550,2800,2800,2800,2800,1
20240226,100900,24871750,2800,2800,2800,2800,0
20240226,100800,24871750,2800,2805,2805,2800,45
20240226,100700,24745530,2805,2805,2805,2805,0
20240226,100600,24745530,2805,2805,2805,2805,0
20240226,100500,24745530,2805,2805,2805,2805,0
20240226,100400,24745530,2805,2805,2805,2805,1
20240226,100300,24742725,2800,2800,2800,2800,0
20240226,100200,24742725,2800,2800,2800,2800,0
20240226,100100,24742725,2800,2800,2800,2800,0
20240226,100000,24742725,2800,2800,2800,2800,0
20240226,095900,24742725,2800,2800,2800,2800,0
20240226,095800,24742725,2800,2800,2800,2800,51
20240226,095700,24599925,2800,2800,2800,2800,2
20240226,095600,24594325,2800,2805,2805,2800,85
20240226,095500,24356320,2800,2800,2800,2800,10
20240226,095400,24328320,2805,2805,2805,2805,0
20240226,095300,24328320,2805,2805,2805,2805,0
20240226,095200,24328320,2805,2805,2805,2805,5
20240226,095100,24314295,2805,2805,2805,2805,30
20240226,095000,24230145,2805,2805,2805,2805,0
20240226,094900,24230145,2805,2805,2805,2805,0
20240226,094800,24230145,2805,2805,2805,2805,0
20240226,094700,24230145,2805,2805,2805,2805,1
20240226,094600,24227340,2805,2810,2810,2805,39
20240226,094500,24117755,2805,2810,2810,2805,11
20240226,094400,24086850,2810,2805,2810,2805,8
20240226,094300,24064385,2805,2805,2810,2805,12
20240226,094200,24030710,2805,2810,2810,2805,60
20240226,094100,23862160,2805,2805,2805,2805,0
20240226,094000,23862160,2805,2805,2805,2805,1
20240226,093900,23859355,2805,2815,2815,2805,9
20240226,093800,23834080,2800,2800,2800,2800,0
20240226,093700,23834080,2800,2800,2800,2800,0
20240226,093600,23834080,2800,2800,2800,2800,0
20240226,093500,23834080,2800,2800,2800,2800,0
20240226,093400,23834080,2800,2800,2800,2800,269
20240226,093300,23080880,2800,2805,2805,2800,15
20240226,093200,23038860,2800,2800,2800,2800,741
20240226,093100,20964060,2800,2800,2800,2800,0
20240226,093000,20964060,2800,2800,2800,2800,0
20240226,092900,20964060,2800,2805,2805,2800,1312
20240226,092800,17290400,2800,2805,2805,2800,800
20240226,092700,15050340,2800,2810,2810,2800,600
20240226,092600,13369320,2815,2815,2815,2815,1694
20240226,092500,8600710,2815,2815,2815,2815,301
20240226,092400,7753395,2815,2815,2815,2815,5
20240226,092300,7739320,2815,2815,2815,2815,1
20240226,092200,7736505,2815,2815,2815,2815,0
20240226,092100,7736505,2815,2815,2815,2815,0
20240226,092000,7736505,2815,2815,2815,2815,0
20240226,091900,7736505,2815,2815,2815,2815,0
20240226,091800,7736505,2815,2815,2815,2815,0
20240226,091700,7736505,2815,2815,2815,2815,0
20240226,091600,7736505,2815,2815,2815,2815,0
20240226,091500,7736505,2815,2815,2815,2815,5
20240226,091400,7722430,2815,2815,2815,2815,0
20240226,091300,7722430,2815,2815,2815,2815,28
20240226,091200,7643610,2815,2815,2815,2815,0
20240226,091100,7643610,2815,2815,2815,2815,0
20240226,091000,7643610,2815,2815,2815,2815,0
20240226,090900,7643610,2815,2815,2815,2815,0
20240226,090800,7643610,2815,2815,2815,2815,0
20240226,090700,7643610,2815,2815,2815,2815,1047
20240226,090600,4696305,2815,2815,2815,2815,10
20240226,090500,4668155,2805,2805,2805,2805,590
20240226,090400,3013205,2785,2785,2785,2785,0
20240226,090300,3013205,2785,2785,2785,2785,318
20240226,090200,2127575,2785,2785,2785,2785,0
20240226,090100,2127575,2785,2785,2785,2785,1
20240226,090000,2124790,2805,2780,2805,2780,764