KissMeData/179290/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202600,250700830,6350,6350,6350,6350,1674
20240226,202500,250700830,6350,6350,6350,6350,0
20240226,202400,250700830,6350,6350,6350,6350,0
20240226,202300,250700830,6350,6350,6350,6350,0
20240226,202200,250700830,6350,6350,6350,6350,0
20240226,202100,250700830,6350,6350,6350,6350,0
20240226,202000,250700830,6350,6350,6350,6350,0
20240226,201900,250700830,6350,6350,6350,6350,0
20240226,201800,250700830,6350,6350,6350,6350,0
20240226,201700,250700830,6350,6350,6350,6350,0
20240226,201600,250700830,6350,6350,6350,6350,0
20240226,201500,250700830,6350,6350,6350,6350,0
20240226,201400,250700830,6350,6350,6350,6350,0
20240226,201300,250700830,6350,6350,6350,6350,0
20240226,201200,250700830,6350,6350,6350,6350,0
20240226,201100,250700830,6350,6350,6350,6350,0
20240226,201000,250700830,6350,6350,6350,6350,0
20240226,200900,250700830,6350,6350,6350,6350,0
20240226,200800,250700830,6350,6350,6350,6350,0
20240226,200700,250700830,6350,6350,6350,6350,0
20240226,200600,250700830,6350,6350,6350,6350,0
20240226,200500,250700830,6350,6350,6350,6350,0
20240226,200400,250700830,6350,6350,6350,6350,0
20240226,200300,250700830,6350,6350,6350,6350,0
20240226,200200,250700830,6350,6350,6350,6350,0
20240226,200100,250700830,6350,6350,6350,6350,0
20240226,200000,250700830,6350,6350,6350,6350,0
20240226,195900,250700830,6350,6350,6350,6350,0
20240226,195800,250700830,6350,6350,6350,6350,0
20240226,195700,250700830,6350,6350,6350,6350,0
20240226,195600,250700830,6350,6350,6350,6350,1674
20240226,195500,250700830,6350,6350,6350,6350,0
20240226,195400,250700830,6350,6350,6350,6350,0
20240226,195300,250700830,6350,6350,6350,6350,0
20240226,195200,250700830,6350,6350,6350,6350,0
20240226,195100,250700830,6350,6350,6350,6350,0
20240226,195000,250700830,6350,6350,6350,6350,0
20240226,194900,250700830,6350,6350,6350,6350,0
20240226,194800,250700830,6350,6350,6350,6350,0
20240226,194700,250700830,6350,6350,6350,6350,0
20240226,194600,250700830,6350,6350,6350,6350,0
20240226,194500,250700830,6350,6350,6350,6350,0
20240226,194400,250700830,6350,6350,6350,6350,0
20240226,194300,250700830,6350,6350,6350,6350,0
20240226,194200,250700830,6350,6350,6350,6350,0
20240226,194100,250700830,6350,6350,6350,6350,0
20240226,194000,250700830,6350,6350,6350,6350,0
20240226,193900,250700830,6350,6350,6350,6350,0
20240226,193800,250700830,6350,6350,6350,6350,0
20240226,193700,250700830,6350,6350,6350,6350,0
20240226,193600,250700830,6350,6350,6350,6350,0
20240226,193500,250700830,6350,6350,6350,6350,0
20240226,193400,250700830,6350,6350,6350,6350,0
20240226,193300,250700830,6350,6350,6350,6350,0
20240226,193200,250700830,6350,6350,6350,6350,0
20240226,193100,250700830,6350,6350,6350,6350,0
20240226,193000,250700830,6350,6350,6350,6350,0
20240226,192900,250700830,6350,6350,6350,6350,0
20240226,192800,250700830,6350,6350,6350,6350,0
20240226,192700,250700830,6350,6350,6350,6350,0
20240226,192600,250700830,6350,6350,6350,6350,1674
20240226,192500,250700830,6350,6350,6350,6350,0
20240226,192400,250700830,6350,6350,6350,6350,0
20240226,192300,250700830,6350,6350,6350,6350,0
20240226,192200,250700830,6350,6350,6350,6350,0
20240226,192100,250700830,6350,6350,6350,6350,0
20240226,192000,250700830,6350,6350,6350,6350,0
20240226,191900,250700830,6350,6350,6350,6350,0
20240226,191800,250700830,6350,6350,6350,6350,0
20240226,191700,250700830,6350,6350,6350,6350,0
20240226,191600,250700830,6350,6350,6350,6350,0
20240226,191500,250700830,6350,6350,6350,6350,0
20240226,191400,250700830,6350,6350,6350,6350,0
20240226,191300,250700830,6350,6350,6350,6350,0
20240226,191200,250700830,6350,6350,6350,6350,0
20240226,191100,250700830,6350,6350,6350,6350,0
20240226,191000,250700830,6350,6350,6350,6350,0
20240226,190900,250700830,6350,6350,6350,6350,0
20240226,190800,250700830,6350,6350,6350,6350,0
20240226,190700,250700830,6350,6350,6350,6350,0
20240226,190600,250700830,6350,6350,6350,6350,0
20240226,190500,250700830,6350,6350,6350,6350,0
20240226,190400,250700830,6350,6350,6350,6350,0
20240226,190300,250700830,6350,6350,6350,6350,0
20240226,190200,250700830,6350,6350,6350,6350,0
20240226,190100,250700830,6350,6350,6350,6350,0
20240226,190000,250700830,6350,6350,6350,6350,0
20240226,185900,250700830,6350,6350,6350,6350,0
20240226,185800,250700830,6350,6350,6350,6350,0
20240226,185700,250700830,6350,6350,6350,6350,0
20240226,185600,250700830,6350,6350,6350,6350,1674
20240226,185500,250700830,6350,6350,6350,6350,0
20240226,185400,250700830,6350,6350,6350,6350,0
20240226,185300,250700830,6350,6350,6350,6350,0
20240226,185200,250700830,6350,6350,6350,6350,0
20240226,185100,250700830,6350,6350,6350,6350,0
20240226,185000,250700830,6350,6350,6350,6350,0
20240226,184900,250700830,6350,6350,6350,6350,0
20240226,184800,250700830,6350,6350,6350,6350,0
20240226,184700,250700830,6350,6350,6350,6350,0
20240226,184600,250700830,6350,6350,6350,6350,0
20240226,184500,250700830,6350,6350,6350,6350,0
20240226,184400,250700830,6350,6350,6350,6350,0
20240226,184300,250700830,6350,6350,6350,6350,0
20240226,184200,250700830,6350,6350,6350,6350,0
20240226,184100,250700830,6350,6350,6350,6350,0
20240226,184000,250700830,6350,6350,6350,6350,0
20240226,183900,250700830,6350,6350,6350,6350,0
20240226,183800,250700830,6350,6350,6350,6350,0
20240226,183700,250700830,6350,6350,6350,6350,0
20240226,183600,250700830,6350,6350,6350,6350,0
20240226,183500,250700830,6350,6350,6350,6350,0
20240226,183400,250700830,6350,6350,6350,6350,0
20240226,183300,250700830,6350,6350,6350,6350,0
20240226,183200,250700830,6350,6350,6350,6350,0
20240226,183100,250700830,6350,6350,6350,6350,0
20240226,183000,250700830,6350,6350,6350,6350,0
20240226,182900,250700830,6350,6350,6350,6350,0
20240226,182800,250700830,6350,6350,6350,6350,0
20240226,182700,250700830,6350,6350,6350,6350,0
20240226,182600,250700830,6350,6350,6350,6350,1674
20240226,182500,250700830,6350,6350,6350,6350,0
20240226,182400,250700830,6350,6350,6350,6350,0
20240226,182300,250700830,6350,6350,6350,6350,0
20240226,182200,250700830,6350,6350,6350,6350,0
20240226,182100,250700830,6350,6350,6350,6350,0
20240226,182000,250700830,6350,6350,6350,6350,0
20240226,181900,250700830,6350,6350,6350,6350,0
20240226,181800,250700830,6350,6350,6350,6350,0
20240226,181700,250700830,6350,6350,6350,6350,0
20240226,181600,250700830,6350,6350,6350,6350,0
20240226,181500,250700830,6350,6350,6350,6350,0
20240226,181400,250700830,6350,6350,6350,6350,0
20240226,181300,250700830,6350,6350,6350,6350,0
20240226,181200,250700830,6350,6350,6350,6350,0
20240226,181100,250700830,6350,6350,6350,6350,0
20240226,181000,250700830,6350,6350,6350,6350,0
20240226,180900,250700830,6350,6350,6350,6350,0
20240226,180800,250700830,6350,6350,6350,6350,0
20240226,180700,250700830,6350,6350,6350,6350,0
20240226,180600,250700830,6350,6350,6350,6350,0
20240226,180500,250700830,6350,6350,6350,6350,0
20240226,180400,250700830,6350,6350,6350,6350,0
20240226,180300,250700830,6350,6350,6350,6350,0
20240226,180200,250700830,6350,6350,6350,6350,0
20240226,180100,250700830,6350,6350,6350,6350,0
20240226,180000,250700830,6350,6350,6350,6350,0
20240226,175900,250700830,6350,6350,6350,6350,0
20240226,175800,250700830,6350,6350,6350,6350,0
20240226,175700,250700830,6350,6350,6350,6350,0
20240226,175600,250700830,6350,6350,6350,6350,1674
20240226,175500,250700830,6350,6350,6350,6350,0
20240226,175400,250700830,6350,6350,6350,6350,0
20240226,175300,250700830,6350,6350,6350,6350,0
20240226,175200,250700830,6350,6350,6350,6350,0
20240226,175100,250700830,6350,6350,6350,6350,0
20240226,175000,250700830,6350,6350,6350,6350,0
20240226,174900,250700830,6350,6350,6350,6350,0
20240226,174800,250700830,6350,6350,6350,6350,0
20240226,174700,250700830,6350,6350,6350,6350,0
20240226,174600,250700830,6350,6350,6350,6350,0
20240226,174500,250700830,6350,6350,6350,6350,0
20240226,174400,250700830,6350,6350,6350,6350,0
20240226,174300,250700830,6350,6350,6350,6350,0
20240226,174200,250700830,6350,6350,6350,6350,0
20240226,174100,250700830,6350,6350,6350,6350,0
20240226,174000,250700830,6350,6350,6350,6350,0
20240226,173900,250700830,6350,6350,6350,6350,0
20240226,173800,250700830,6350,6350,6350,6350,0
20240226,173700,250700830,6350,6350,6350,6350,0
20240226,173600,250700830,6350,6350,6350,6350,0
20240226,173500,250700830,6350,6350,6350,6350,0
20240226,173400,250700830,6350,6350,6350,6350,0
20240226,173300,250700830,6350,6350,6350,6350,0
20240226,173200,250700830,6350,6350,6350,6350,0
20240226,173100,250700830,6350,6350,6350,6350,0
20240226,173000,250700830,6350,6350,6350,6350,0
20240226,172900,250700830,6350,6350,6350,6350,0
20240226,172800,250700830,6350,6350,6350,6350,0
20240226,172700,250700830,6350,6350,6350,6350,0
20240226,172600,250700830,6350,6350,6350,6350,1674
20240226,172500,250700830,6350,6350,6350,6350,0
20240226,172400,250700830,6350,6350,6350,6350,0
20240226,172300,250700830,6350,6350,6350,6350,0
20240226,172200,250700830,6350,6350,6350,6350,0
20240226,172100,250700830,6350,6350,6350,6350,0
20240226,172000,250700830,6350,6350,6350,6350,0
20240226,171900,250700830,6350,6350,6350,6350,0
20240226,171800,250700830,6350,6350,6350,6350,0
20240226,171700,250700830,6350,6350,6350,6350,0
20240226,171600,250700830,6350,6350,6350,6350,0
20240226,171500,250700830,6350,6350,6350,6350,0
20240226,171400,250700830,6350,6350,6350,6350,0
20240226,171300,250700830,6350,6350,6350,6350,0
20240226,171200,250700830,6350,6350,6350,6350,0
20240226,171100,250700830,6350,6350,6350,6350,0
20240226,171000,250700830,6350,6350,6350,6350,0
20240226,170900,250700830,6350,6350,6350,6350,0
20240226,170800,250700830,6350,6350,6350,6350,0
20240226,170700,250700830,6350,6350,6350,6350,0
20240226,170600,250700830,6350,6350,6350,6350,0
20240226,170500,250700830,6350,6350,6350,6350,0
20240226,170400,250700830,6350,6350,6350,6350,0
20240226,170300,250700830,6350,6350,6350,6350,0
20240226,170200,250700830,6350,6350,6350,6350,0
20240226,170100,250700830,6350,6350,6350,6350,0
20240226,170000,250700830,6350,6350,6350,6350,0
20240226,165900,250700830,6350,6350,6350,6350,0
20240226,165800,250700830,6350,6350,6350,6350,0
20240226,165700,250700830,6350,6350,6350,6350,0
20240226,165600,250700830,6350,6350,6350,6350,1674
20240226,165500,250700830,6350,6350,6350,6350,0
20240226,165400,250700830,6350,6350,6350,6350,0
20240226,165300,250700830,6350,6350,6350,6350,0
20240226,165200,250700830,6350,6350,6350,6350,0
20240226,165100,250700830,6350,6350,6350,6350,0
20240226,165000,250700830,6350,6350,6350,6350,0
20240226,164900,250700830,6350,6350,6350,6350,0
20240226,164800,250700830,6350,6350,6350,6350,0
20240226,164700,250700830,6350,6350,6350,6350,0
20240226,164600,250700830,6350,6350,6350,6350,0
20240226,164500,250700830,6350,6350,6350,6350,0
20240226,164400,250700830,6350,6350,6350,6350,0
20240226,164300,250700830,6350,6350,6350,6350,0
20240226,164200,250700830,6350,6350,6350,6350,0
20240226,164100,250700830,6350,6350,6350,6350,0
20240226,164000,250700830,6350,6350,6350,6350,0
20240226,163900,250700830,6350,6350,6350,6350,0
20240226,163800,250700830,6350,6350,6350,6350,0
20240226,163700,250700830,6350,6350,6350,6350,0
20240226,163600,250700830,6350,6350,6350,6350,0
20240226,163500,250700830,6350,6350,6350,6350,0
20240226,163400,250700830,6350,6350,6350,6350,0
20240226,163300,250700830,6350,6350,6350,6350,0
20240226,163200,250700830,6350,6350,6350,6350,0
20240226,163100,250700830,6350,6350,6350,6350,0
20240226,163000,250700830,6350,6350,6350,6350,0
20240226,162900,250700830,6350,6350,6350,6350,0
20240226,162800,250700830,6350,6350,6350,6350,0
20240226,162700,250700830,6350,6350,6350,6350,0
20240226,162600,250700830,6350,6350,6350,6350,1674
20240226,162500,250700830,6350,6350,6350,6350,0
20240226,162400,250700830,6350,6350,6350,6350,0
20240226,162300,250700830,6350,6350,6350,6350,0
20240226,162200,250700830,6350,6350,6350,6350,0
20240226,162100,250700830,6350,6350,6350,6350,0
20240226,162000,250700830,6350,6350,6350,6350,0
20240226,161900,250700830,6350,6350,6350,6350,0
20240226,161800,250700830,6350,6350,6350,6350,0
20240226,161700,250700830,6350,6350,6350,6350,0
20240226,161600,250700830,6350,6350,6350,6350,0
20240226,161500,250700830,6350,6350,6350,6350,0
20240226,161400,250700830,6350,6350,6350,6350,0
20240226,161300,250700830,6350,6350,6350,6350,0
20240226,161200,250700830,6350,6350,6350,6350,0
20240226,161100,250700830,6350,6350,6350,6350,0
20240226,161000,250700830,6350,6350,6350,6350,0
20240226,160900,250700830,6350,6350,6350,6350,0
20240226,160800,250700830,6350,6350,6350,6350,0
20240226,160700,250700830,6350,6350,6350,6350,0
20240226,160600,250700830,6350,6350,6350,6350,0
20240226,160500,250700830,6350,6350,6350,6350,0
20240226,160400,250700830,6350,6350,6350,6350,0
20240226,160300,250700830,6350,6350,6350,6350,0
20240226,160200,250700830,6350,6350,6350,6350,0
20240226,160100,250700830,6350,6350,6350,6350,0
20240226,160000,250700830,6350,6350,6350,6350,0
20240226,155900,250700830,6350,6350,6350,6350,0
20240226,155800,250700830,6350,6350,6350,6350,0
20240226,155700,250700830,6350,6350,6350,6350,0
20240226,155600,250700830,6350,6350,6350,6350,1674
20240226,155500,250700830,6350,6350,6350,6350,0
20240226,155400,250700830,6350,6350,6350,6350,0
20240226,155300,250700830,6350,6350,6350,6350,0
20240226,155200,250700830,6350,6350,6350,6350,0
20240226,155100,250700830,6350,6350,6350,6350,0
20240226,155000,250700830,6350,6350,6350,6350,0
20240226,154900,250700830,6350,6350,6350,6350,0
20240226,154800,250700830,6350,6350,6350,6350,0
20240226,154700,250700830,6350,6350,6350,6350,0
20240226,154600,250700830,6350,6350,6350,6350,0
20240226,154500,250700830,6350,6350,6350,6350,0
20240226,154400,250700830,6350,6350,6350,6350,0
20240226,154300,250700830,6350,6350,6350,6350,0
20240226,154200,250700830,6350,6350,6350,6350,0
20240226,154100,250700830,6350,6350,6350,6350,0
20240226,154000,250700830,6350,6350,6350,6350,0
20240226,153900,250700830,6350,6350,6350,6350,0
20240226,153800,250700830,6350,6350,6350,6350,0
20240226,153700,250700830,6350,6350,6350,6350,0
20240226,153600,250700830,6350,6350,6350,6350,0
20240226,153500,250700830,6350,6350,6350,6350,0
20240226,153400,250700830,6350,6350,6350,6350,0
20240226,153300,250700830,6350,6350,6350,6350,0
20240226,153200,250700830,6350,6350,6350,6350,0
20240226,153100,250700830,6350,6350,6350,6350,0
20240226,153000,250700830,6350,6350,6350,6350,1674
20240226,152900,240070930,6380,6380,6380,6380,0
20240226,152800,240070930,6380,6380,6380,6380,0
20240226,152700,240070930,6380,6380,6380,6380,0
20240226,152600,240070930,6380,6380,6380,6380,0
20240226,152500,240070930,6380,6380,6380,6380,0
20240226,152400,240070930,6380,6380,6380,6380,0
20240226,152300,240070930,6380,6380,6380,6380,0
20240226,152200,240070930,6380,6380,6380,6380,0
20240226,152100,240070930,6380,6380,6380,6380,0
20240226,152000,240070930,6380,6380,6380,6380,0
20240226,151900,240070930,6380,6360,6380,6360,20
20240226,151800,239943710,6370,6370,6370,6370,2
20240226,151700,239930970,6370,6360,6370,6350,123
20240226,151600,239148380,6360,6360,6360,6360,191
20240226,151500,237933620,6360,6360,6360,6360,46
20240226,151400,237641060,6360,6380,6380,6360,328
20240226,151300,235551980,6380,6340,6380,6330,243
20240226,151200,234010090,6340,6340,6340,6330,95
20240226,151100,233408480,6340,6340,6340,6330,286
20240226,151000,231596140,6350,6350,6350,6350,57
20240226,150900,231234190,6360,6360,6360,6360,78
20240226,150800,230738110,6360,6360,6360,6360,150
20240226,150700,229784110,6350,6350,6350,6350,121
20240226,150600,229015760,6340,6350,6350,6340,163
20240226,150500,227982160,6400,6400,6400,6400,0
20240226,150400,227982160,6400,6350,6400,6350,500
20240226,150300,224789280,6370,6340,6370,6340,557
20240226,150200,221245570,6360,6350,6360,6350,1000
20240226,150100,214890790,6340,6340,6340,6340,60
20240226,150000,214510390,6340,6340,6340,6340,294
20240226,145900,212646430,6340,6340,6340,6340,80
20240226,145800,212139230,6340,6340,6340,6340,85
20240226,145700,211600330,6340,6340,6340,6340,43
20240226,145600,211327710,6340,6340,6340,6340,183
20240226,145500,210167490,6340,6340,6340,6340,75
20240226,145400,209691990,6340,6340,6340,6340,26
20240226,145300,209527150,6340,6340,6340,6340,113
20240226,145200,208810730,6340,6340,6340,6340,23
20240226,145100,208664910,6350,6350,6350,6350,488
20240226,145000,205566110,6350,6350,6350,6350,151
20240226,144900,204607260,6350,6350,6350,6350,151
20240226,144800,203648410,6350,6350,6350,6350,116
20240226,144700,202911810,6350,6350,6350,6350,89
20240226,144600,202346660,6350,6350,6350,6350,1564
20240226,144500,192415260,6350,6350,6350,6350,195
20240226,144400,191177010,6350,6350,6350,6350,115
20240226,144300,190446760,6350,6350,6350,6350,66
20240226,144200,190027660,6350,6350,6350,6350,1284
20240226,144100,181874260,6350,6350,6350,6350,70
20240226,144000,181429760,6350,6350,6350,6350,83
20240226,143900,180902710,6350,6350,6350,6350,168
20240226,143800,179835910,6350,6350,6350,6350,115
20240226,143700,179105660,6350,6350,6350,6350,47
20240226,143600,178807210,6350,6350,6350,6350,176
20240226,143500,177689610,6350,6350,6350,6350,176
20240226,143400,176572010,6350,6350,6350,6350,33
20240226,143300,176362460,6350,6350,6350,6350,200
20240226,143200,175092460,6350,6350,6350,6350,317
20240226,143100,173079510,6350,6350,6350,6350,545
20240226,143000,169618760,6350,6350,6350,6350,1282
20240226,142900,161478060,6350,6350,6350,6350,88
20240226,142800,160919260,6350,6350,6350,6350,81
20240226,142700,160404910,6350,6350,6350,6350,164
20240226,142600,159363510,6350,6350,6350,6350,86
20240226,142500,158817410,6360,6350,6360,6350,62
20240226,142400,158423600,6350,6350,6350,6350,144
20240226,142300,157509200,6350,6350,6350,6350,62
20240226,142200,157115500,6350,6350,6350,6350,0
20240226,142100,157115500,6350,6350,6350,6350,223
20240226,142000,155699450,6350,6350,6350,6350,0
20240226,141900,155699450,6350,6350,6350,6350,84
20240226,141800,155166050,6370,6370,6370,6370,1
20240226,141700,155159680,6360,6360,6360,6360,419
20240226,141600,152494840,6350,6350,6350,6350,157
20240226,141500,151497890,6350,6350,6350,6350,0
20240226,141400,151497890,6350,6350,6350,6350,136
20240226,141300,150634290,6350,6350,6350,6350,0
20240226,141200,150634290,6350,6350,6350,6350,0
20240226,141100,150634290,6350,6350,6350,6350,0
20240226,141000,150634290,6350,6350,6350,6350,182
20240226,140900,149478590,6350,6350,6350,6350,1720
20240226,140800,138556590,6340,6340,6340,6340,0
20240226,140700,138556590,6340,6340,6340,6340,42
20240226,140600,138290310,6340,6340,6340,6340,1
20240226,140500,138283970,6340,6340,6340,6340,0
20240226,140400,138283970,6340,6340,6340,6340,24
20240226,140300,138131810,6350,6350,6350,6350,0
20240226,140200,138131810,6350,6350,6350,6350,0
20240226,140100,138131810,6350,6350,6350,6350,0
20240226,140000,138131810,6350,6350,6350,6350,0
20240226,135900,138131810,6350,6350,6350,6350,0
20240226,135800,138131810,6350,6350,6350,6350,1
20240226,135700,138125460,6340,6340,6340,6340,0
20240226,135600,138125460,6340,6340,6340,6340,0
20240226,135500,138125460,6340,6340,6340,6340,495
20240226,135400,134987160,6350,6350,6350,6350,0
20240226,135300,134987160,6350,6350,6350,6350,0
20240226,135200,134987160,6350,6350,6350,6350,0
20240226,135100,134987160,6350,6350,6350,6350,16
20240226,135000,134885560,6350,6350,6350,6350,0
20240226,134900,134885560,6350,6350,6350,6350,0
20240226,134800,134885560,6350,6350,6350,6350,0
20240226,134700,134885560,6350,6350,6350,6350,1
20240226,134600,134879210,6340,6340,6340,6340,0
20240226,134500,134879210,6340,6340,6340,6340,0
20240226,134400,134879210,6340,6340,6340,6340,0
20240226,134300,134879210,6340,6340,6340,6340,0
20240226,134200,134879210,6340,6340,6340,6340,0
20240226,134100,134879210,6340,6340,6340,6340,0
20240226,134000,134879210,6340,6340,6340,6340,0
20240226,133900,134879210,6340,6340,6340,6340,0
20240226,133800,134879210,6340,6340,6340,6340,0
20240226,133700,134879210,6340,6340,6340,6340,0
20240226,133600,134879210,6340,6340,6340,6340,0
20240226,133500,134879210,6340,6340,6340,6340,0
20240226,133400,134879210,6340,6340,6340,6340,0
20240226,133300,134879210,6340,6340,6340,6340,0
20240226,133200,134879210,6340,6340,6340,6340,0
20240226,133100,134879210,6340,6340,6340,6340,500
20240226,133000,131709210,6350,6350,6350,6350,0
20240226,132900,131709210,6350,6350,6350,6350,50
20240226,132800,131391710,6350,6350,6350,6350,0
20240226,132700,131391710,6350,6350,6350,6350,256
20240226,132600,129766110,6350,6350,6350,6350,0
20240226,132500,129766110,6350,6350,6350,6350,0
20240226,132400,129766110,6350,6350,6350,6350,3
20240226,132300,129747060,6350,6350,6350,6350,1
20240226,132200,129740710,6350,6350,6350,6350,0
20240226,132100,129740710,6350,6350,6350,6350,260
20240226,132000,128089710,6350,6350,6350,6350,0
20240226,131900,128089710,6350,6350,6350,6350,0
20240226,131800,128089710,6350,6350,6350,6350,0
20240226,131700,128089710,6350,6350,6350,6350,173
20240226,131600,126991160,6350,6350,6350,6350,0
20240226,131500,126991160,6350,6350,6350,6350,0
20240226,131400,126991160,6350,6350,6350,6350,0
20240226,131300,126991160,6350,6350,6350,6350,0
20240226,131200,126991160,6350,6350,6350,6350,251
20240226,131100,125397310,6340,6340,6340,6340,0
20240226,131000,125397310,6340,6340,6340,6340,0
20240226,130900,125397310,6340,6350,6350,6340,83
20240226,130800,124870270,6350,6350,6350,6350,0
20240226,130700,124870270,6350,6350,6350,6350,319
20240226,130600,122844620,6350,6350,6350,6350,138
20240226,130500,121968320,6360,6360,6360,6360,0
20240226,130400,121968320,6360,6360,6360,6360,1
20240226,130300,121961960,6350,6350,6350,6350,122
20240226,130200,121187260,6360,6360,6360,6360,1
20240226,130100,121180900,6350,6350,6350,6350,208
20240226,130000,119860100,6360,6360,6360,6360,0
20240226,125900,119860100,6360,6360,6360,6360,0
20240226,125800,119860100,6360,6360,6360,6360,0
20240226,125700,119860100,6360,6340,6360,6340,192
20240226,125600,118642800,6350,6350,6350,6350,2
20240226,125500,118630100,6360,6350,6360,6350,110
20240226,125400,117931590,6360,6360,6360,6360,0
20240226,125300,117931590,6360,6360,6360,6360,1
20240226,125200,117925230,6350,6350,6350,6350,99
20240226,125100,117296580,6350,6350,6350,6350,306
20240226,125000,115353480,6350,6350,6350,6350,77
20240226,124900,114864530,6350,6350,6350,6350,1186
20240226,124800,107333430,6350,6350,6350,6350,26
20240226,124700,107168330,6350,6350,6350,6350,0
20240226,124600,107168330,6350,6350,6350,6350,92
20240226,124500,106584130,6350,6350,6350,6350,27
20240226,124400,106412680,6350,6350,6350,6350,0
20240226,124300,106412680,6350,6350,6350,6350,112
20240226,124200,105701480,6360,6360,6360,6360,0
20240226,124100,105701480,6360,6360,6360,6360,1
20240226,124000,105695120,6350,6350,6360,6350,152
20240226,123900,104729620,6350,6350,6350,6350,0
20240226,123800,104729620,6350,6350,6350,6350,0
20240226,123700,104729620,6350,6350,6360,6350,219
20240226,123600,103338470,6350,6350,6350,6350,0
20240226,123500,103338470,6350,6350,6350,6350,0
20240226,123400,103338470,6350,6350,6350,6350,426
20240226,123300,100633370,6350,6350,6350,6350,1
20240226,123200,100627020,6360,6360,6360,6360,1
20240226,123100,100620660,6350,6350,6350,6350,136
20240226,123000,99757060,6350,6350,6350,6350,0
20240226,122900,99757060,6350,6350,6350,6350,99
20240226,122800,99128410,6360,6360,6360,6360,2
20240226,122700,99115690,6360,6360,6360,6360,0
20240226,122600,99115690,6360,6350,6360,6350,115
20240226,122500,98385430,6360,6360,6360,6360,1
20240226,122400,98379070,6350,6350,6350,6350,0
20240226,122300,98379070,6350,6350,6350,6350,93
20240226,122200,97788520,6350,6350,6350,6350,27
20240226,122100,97617070,6350,6350,6350,6350,0
20240226,122000,97617070,6350,6350,6350,6350,107
20240226,121900,96937620,6350,6350,6350,6350,126
20240226,121800,96137520,6350,6350,6350,6350,0
20240226,121700,96137520,6350,6350,6350,6350,128
20240226,121600,95324720,6350,6350,6350,6350,0
20240226,121500,95324720,6350,6350,6350,6350,0
20240226,121400,95324720,6350,6350,6350,6350,141
20240226,121300,94429370,6350,6350,6350,6350,0
20240226,121200,94429370,6350,6350,6350,6350,0
20240226,121100,94429370,6350,6350,6350,6350,120
20240226,121000,93667370,6350,6350,6350,6350,0
20240226,120900,93667370,6350,6350,6350,6350,0
20240226,120800,93667370,6350,6350,6350,6350,145
20240226,120700,92746620,6350,6350,6350,6350,0
20240226,120600,92746620,6350,6350,6350,6350,0
20240226,120500,92746620,6350,6350,6350,6350,116
20240226,120400,92010020,6350,6350,6350,6350,0
20240226,120300,92010020,6350,6350,6350,6350,112
20240226,120200,91298820,6350,6350,6350,6350,27
20240226,120100,91127370,6350,6350,6350,6350,0
20240226,120000,91127370,6350,6350,6350,6350,120
20240226,115900,90365370,6350,6350,6350,6350,47
20240226,115800,90066920,6350,6350,6350,6350,0
20240226,115700,90066920,6350,6350,6350,6350,100
20240226,115600,89431920,6350,6350,6350,6350,0
20240226,115500,89431920,6350,6350,6350,6350,0
20240226,115400,89431920,6350,6350,6350,6350,152
20240226,115300,88466720,6350,6350,6350,6350,107
20240226,115200,87787270,6350,6350,6350,6350,0
20240226,115100,87787270,6350,6350,6350,6350,103
20240226,115000,87133220,6350,6350,6350,6350,2
20240226,114900,87120520,6350,6350,6350,6350,0
20240226,114800,87120520,6350,6350,6350,6350,43
20240226,114700,86847470,6350,6350,6350,6350,57
20240226,114600,86485520,6350,6350,6350,6350,0
20240226,114500,86485520,6350,6350,6350,6350,73
20240226,114400,86021970,6360,6360,6360,6360,2
20240226,114300,86009250,6350,6350,6350,6350,0
20240226,114200,86009250,6350,6350,6350,6350,156
20240226,114100,85018650,6350,6350,6350,6350,0
20240226,114000,85018650,6350,6350,6350,6350,0
20240226,113900,85018650,6350,6350,6350,6350,145
20240226,113800,84097900,6350,6350,6350,6350,0
20240226,113700,84097900,6350,6350,6350,6350,0
20240226,113600,84097900,6350,6350,6350,6350,113
20240226,113500,83380350,6360,6360,6360,6360,0
20240226,113400,83380350,6360,6350,6360,6350,121
20240226,113300,82611970,6350,6360,6360,6350,6
20240226,113200,82573860,6350,6350,6350,6350,0
20240226,113100,82573860,6350,6350,6350,6350,90
20240226,113000,82002360,6350,6350,6350,6350,26
20240226,112900,81837260,6350,6350,6350,6350,0
20240226,112800,81837260,6350,6350,6350,6350,103
20240226,112700,81183210,6360,6360,6360,6360,16
20240226,112600,81081450,6360,6360,6360,6360,0
20240226,112500,81081450,6360,6350,6360,6350,143
20240226,112400,80173280,6360,6360,6360,6360,1
20240226,112300,80166920,6350,6350,6350,6350,0
20240226,112200,80166920,6350,6350,6350,6350,325
20240226,112100,78103170,6350,6350,6350,6350,0
20240226,112000,78103170,6350,6350,6350,6350,98
20240226,111900,77480870,6350,6350,6350,6350,136
20240226,111800,76617270,6350,6350,6350,6350,0
20240226,111700,76617270,6350,6350,6350,6350,0
20240226,111600,76617270,6350,6350,6360,6350,163
20240226,111500,75582100,6360,6360,6360,6360,0
20240226,111400,75582100,6360,6360,6360,6360,0
20240226,111300,75582100,6360,6360,6360,6360,89
20240226,111200,75016060,6370,6370,6370,6370,0
20240226,111100,75016060,6370,6360,6370,6360,30
20240226,111000,74825220,6350,6370,6370,6350,119
20240226,110900,74069540,6360,6360,6360,6360,0
20240226,110800,74069540,6360,6360,6390,6360,2051
20240226,110700,61025150,6390,6390,6390,6390,0
20240226,110600,61025150,6390,6390,6390,6370,562
20240226,110500,57445170,6370,6370,6370,6370,132
20240226,110400,56604330,6390,6390,6390,6390,1
20240226,110300,56597940,6390,6390,6390,6390,0
20240226,110200,56597940,6390,6370,6390,6370,129
20240226,110100,55776190,6390,6390,6390,6390,0
20240226,110000,55776190,6390,6380,6390,6380,4
20240226,105900,55750660,6370,6370,6370,6370,165
20240226,105800,54699610,6370,6370,6370,6370,0
20240226,105700,54699610,6370,6370,6370,6370,0
20240226,105600,54699610,6370,6380,6380,6370,115
20240226,105500,53966870,6390,6380,6390,6380,2
20240226,105400,53954100,6370,6370,6370,6370,0
20240226,105300,53954100,6370,6390,6390,6370,138
20240226,105200,53075000,6390,6370,6390,6370,147
20240226,105100,52138590,6380,6380,6380,6380,154
20240226,105000,51156070,6380,6390,6390,6380,100
20240226,104900,50518060,6380,6380,6380,6380,537
20240226,104800,47092000,6380,6380,6380,6380,0
20240226,104700,47092000,6380,6390,6390,6380,280
20240226,104600,45303900,6400,6400,6400,6400,2
20240226,104500,45291100,6390,6390,6390,6390,20
20240226,104400,45163300,6390,6400,6400,6390,246
20240226,104300,43589870,6400,6400,6400,6400,0
20240226,104200,43589870,6400,6400,6400,6400,100
20240226,104100,42949870,6390,6390,6390,6390,135
20240226,104000,42087220,6400,6400,6400,6400,1
20240226,103900,42080820,6390,6390,6390,6390,126
20240226,103800,41275680,6400,6400,6400,6400,0
20240226,103700,41275680,6400,6400,6400,6400,0
20240226,103600,41275680,6400,6380,6400,6380,134
20240226,103500,40420740,6380,6380,6380,6380,0
20240226,103400,40420740,6380,6380,6380,6380,8
20240226,103300,40369700,6380,6390,6390,6380,155
20240226,103200,39380600,6400,6400,6400,6400,0
20240226,103100,39380600,6400,6400,6400,6400,0
20240226,103000,39380600,6400,6380,6400,6380,218
20240226,102900,37987460,6400,6400,6400,6400,0
20240226,102800,37987460,6400,6400,6400,6400,1
20240226,102700,37981060,6400,6400,6400,6400,1
20240226,102600,37974660,6380,6380,6380,6380,130
20240226,102500,37145260,6400,6400,6400,6400,0
20240226,102400,37145260,6400,6400,6400,6400,1
20240226,102300,37138860,6380,6390,6390,6380,113
20240226,102200,36417610,6400,6400,6400,6400,2
20240226,102100,36404810,6390,6390,6390,6390,1
20240226,102000,36398420,6400,6400,6400,6400,0
20240226,101900,36398420,6400,6400,6400,6400,0
20240226,101800,36398420,6400,6400,6400,6400,0
20240226,101700,36398420,6400,6400,6400,6400,0
20240226,101600,36398420,6400,6390,6400,6390,5
20240226,101500,36366450,6390,6390,6390,6390,10
20240226,101400,36302550,6380,6380,6390,6380,72
20240226,101300,35843090,6380,6380,6380,6380,0
20240226,101200,35843090,6380,6380,6380,6380,653
20240226,101100,31676950,6380,6380,6380,6380,0
20240226,101000,31676950,6380,6400,6400,6380,80
20240226,100900,31166400,6390,6390,6390,6390,516
20240226,100800,27869160,6400,6400,6400,6400,109
20240226,100700,27171560,6410,6410,6410,6410,0
20240226,100600,27171560,6410,6410,6410,6410,0
20240226,100500,27171560,6410,6410,6410,6410,0
20240226,100400,27171560,6410,6410,6410,6410,0
20240226,100300,27171560,6410,6410,6410,6410,4
20240226,100200,27145920,6400,6400,6400,6400,21
20240226,100100,27011520,6400,6400,6400,6400,6
20240226,100000,26973120,6410,6410,6410,6410,0
20240226,095900,26973120,6410,6410,6410,6410,0
20240226,095800,26973120,6410,6410,6410,6410,1
20240226,095700,26966710,6400,6410,6410,6400,81
20240226,095600,26448300,6400,6400,6400,6400,0
20240226,095500,26448300,6400,6400,6400,6400,0
20240226,095400,26448300,6400,6400,6400,6400,0
20240226,095300,26448300,6400,6400,6400,6400,5
20240226,095200,26416300,6400,6410,6410,6400,159
20240226,095100,25397160,6410,6410,6410,6410,0
20240226,095000,25397160,6410,6410,6410,6410,0
20240226,094900,25397160,6410,6400,6410,6400,70
20240226,094800,24949140,6420,6420,6420,6420,0
20240226,094700,24949140,6420,6420,6420,6420,0
20240226,094600,24949140,6420,6420,6420,6420,1
20240226,094500,24942720,6420,6420,6420,6420,2
20240226,094400,24929880,6420,6400,6420,6400,8
20240226,094300,24878540,6420,6420,6420,6420,11
20240226,094200,24807920,6420,6420,6420,6420,6
20240226,094100,24769400,6420,6420,6420,6420,11
20240226,094000,24698780,6420,6420,6420,6420,0
20240226,093900,24698780,6420,6420,6420,6420,90
20240226,093800,24120980,6430,6430,6430,6430,0
20240226,093700,24120980,6430,6430,6430,6430,0
20240226,093600,24120980,6430,6430,6430,6430,0
20240226,093500,24120980,6430,6430,6430,6430,2
20240226,093400,24108120,6380,6390,6390,6380,1153
20240226,093300,16742980,6410,6410,6410,6410,0
20240226,093200,16742980,6410,6410,6410,6410,0
20240226,093100,16742980,6410,6410,6410,6410,0
20240226,093000,16742980,6410,6410,6410,6410,0
20240226,092900,16742980,6410,6410,6410,6410,0
20240226,092800,16742980,6410,6410,6410,6410,0
20240226,092700,16742980,6410,6390,6410,6390,25
20240226,092600,16582860,6400,6400,6400,6400,772
20240226,092500,11642060,6430,6430,6430,6430,0
20240226,092400,11642060,6430,6430,6430,6430,0
20240226,092300,11642060,6430,6430,6430,6430,19
20240226,092200,11519890,6430,6430,6430,6430,24
20240226,092100,11365570,6440,6440,6440,6440,295
20240226,092000,9465770,6440,6440,6440,6440,2
20240226,091900,9452890,6430,6430,6430,6430,3
20240226,091800,9433600,6440,6440,6440,6440,0
20240226,091700,9433600,6440,6440,6440,6440,2
20240226,091600,9420720,6400,6400,6400,6400,3
20240226,091500,9401520,6400,6400,6400,6400,0
20240226,091400,9401520,6400,6400,6400,6400,0
20240226,091300,9401520,6400,6400,6400,6400,0
20240226,091200,9401520,6400,6410,6410,6400,58
20240226,091100,9030310,6400,6400,6400,6400,347
20240226,091000,6809510,6450,6450,6450,6450,2
20240226,090900,6796610,6400,6450,6450,6400,204
20240226,090800,5490960,6450,6400,6450,6400,46
20240226,090700,5196100,6400,6350,6400,6350,12
20240226,090600,5119350,6400,6390,6400,6390,133
20240226,090500,4269460,6390,6400,6400,6340,113
20240226,090400,3548540,6450,6450,6450,6450,2
20240226,090300,3535640,6400,6450,6450,6400,307
20240226,090200,1570490,6400,6410,6410,6400,200
20240226,090100,289350,6430,6430,6430,6430,0
20240226,090000,289350,6430,6430,6430,6430,45