KissMeData/253840/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,204800,250802120,6530,6530,6530,6530,1977
20240226,204700,250802120,6530,6530,6530,6530,0
20240226,204600,250802120,6530,6530,6530,6530,0
20240226,204500,250802120,6530,6530,6530,6530,0
20240226,204400,250802120,6530,6530,6530,6530,0
20240226,204300,250802120,6530,6530,6530,6530,0
20240226,204200,250802120,6530,6530,6530,6530,0
20240226,204100,250802120,6530,6530,6530,6530,0
20240226,204000,250802120,6530,6530,6530,6530,0
20240226,203900,250802120,6530,6530,6530,6530,0
20240226,203800,250802120,6530,6530,6530,6530,0
20240226,203700,250802120,6530,6530,6530,6530,0
20240226,203600,250802120,6530,6530,6530,6530,0
20240226,203500,250802120,6530,6530,6530,6530,0
20240226,203400,250802120,6530,6530,6530,6530,0
20240226,203300,250802120,6530,6530,6530,6530,0
20240226,203200,250802120,6530,6530,6530,6530,0
20240226,203100,250802120,6530,6530,6530,6530,0
20240226,203000,250802120,6530,6530,6530,6530,0
20240226,202900,250802120,6530,6530,6530,6530,0
20240226,202800,250802120,6530,6530,6530,6530,0
20240226,202700,250802120,6530,6530,6530,6530,0
20240226,202600,250802120,6530,6530,6530,6530,0
20240226,202500,250802120,6530,6530,6530,6530,0
20240226,202400,250802120,6530,6530,6530,6530,0
20240226,202300,250802120,6530,6530,6530,6530,0
20240226,202200,250802120,6530,6530,6530,6530,0
20240226,202100,250802120,6530,6530,6530,6530,0
20240226,202000,250802120,6530,6530,6530,6530,0
20240226,201900,250802120,6530,6530,6530,6530,0
20240226,201800,250802120,6530,6530,6530,6530,1977
20240226,201700,250802120,6530,6530,6530,6530,0
20240226,201600,250802120,6530,6530,6530,6530,0
20240226,201500,250802120,6530,6530,6530,6530,0
20240226,201400,250802120,6530,6530,6530,6530,0
20240226,201300,250802120,6530,6530,6530,6530,0
20240226,201200,250802120,6530,6530,6530,6530,0
20240226,201100,250802120,6530,6530,6530,6530,0
20240226,201000,250802120,6530,6530,6530,6530,0
20240226,200900,250802120,6530,6530,6530,6530,0
20240226,200800,250802120,6530,6530,6530,6530,0
20240226,200700,250802120,6530,6530,6530,6530,0
20240226,200600,250802120,6530,6530,6530,6530,0
20240226,200500,250802120,6530,6530,6530,6530,0
20240226,200400,250802120,6530,6530,6530,6530,0
20240226,200300,250802120,6530,6530,6530,6530,0
20240226,200200,250802120,6530,6530,6530,6530,0
20240226,200100,250802120,6530,6530,6530,6530,0
20240226,200000,250802120,6530,6530,6530,6530,0
20240226,195900,250802120,6530,6530,6530,6530,0
20240226,195800,250802120,6530,6530,6530,6530,0
20240226,195700,250802120,6530,6530,6530,6530,0
20240226,195600,250802120,6530,6530,6530,6530,0
20240226,195500,250802120,6530,6530,6530,6530,0
20240226,195400,250802120,6530,6530,6530,6530,0
20240226,195300,250802120,6530,6530,6530,6530,0
20240226,195200,250802120,6530,6530,6530,6530,0
20240226,195100,250802120,6530,6530,6530,6530,0
20240226,195000,250802120,6530,6530,6530,6530,0
20240226,194900,250802120,6530,6530,6530,6530,0
20240226,194800,250802120,6530,6530,6530,6530,1977
20240226,194700,250802120,6530,6530,6530,6530,0
20240226,194600,250802120,6530,6530,6530,6530,0
20240226,194500,250802120,6530,6530,6530,6530,0
20240226,194400,250802120,6530,6530,6530,6530,0
20240226,194300,250802120,6530,6530,6530,6530,0
20240226,194200,250802120,6530,6530,6530,6530,0
20240226,194100,250802120,6530,6530,6530,6530,0
20240226,194000,250802120,6530,6530,6530,6530,0
20240226,193900,250802120,6530,6530,6530,6530,0
20240226,193800,250802120,6530,6530,6530,6530,0
20240226,193700,250802120,6530,6530,6530,6530,0
20240226,193600,250802120,6530,6530,6530,6530,0
20240226,193500,250802120,6530,6530,6530,6530,0
20240226,193400,250802120,6530,6530,6530,6530,0
20240226,193300,250802120,6530,6530,6530,6530,0
20240226,193200,250802120,6530,6530,6530,6530,0
20240226,193100,250802120,6530,6530,6530,6530,0
20240226,193000,250802120,6530,6530,6530,6530,0
20240226,192900,250802120,6530,6530,6530,6530,0
20240226,192800,250802120,6530,6530,6530,6530,0
20240226,192700,250802120,6530,6530,6530,6530,0
20240226,192600,250802120,6530,6530,6530,6530,0
20240226,192500,250802120,6530,6530,6530,6530,0
20240226,192400,250802120,6530,6530,6530,6530,0
20240226,192300,250802120,6530,6530,6530,6530,0
20240226,192200,250802120,6530,6530,6530,6530,0
20240226,192100,250802120,6530,6530,6530,6530,0
20240226,192000,250802120,6530,6530,6530,6530,0
20240226,191900,250802120,6530,6530,6530,6530,0
20240226,191800,250802120,6530,6530,6530,6530,1977
20240226,191700,250802120,6530,6530,6530,6530,0
20240226,191600,250802120,6530,6530,6530,6530,0
20240226,191500,250802120,6530,6530,6530,6530,0
20240226,191400,250802120,6530,6530,6530,6530,0
20240226,191300,250802120,6530,6530,6530,6530,0
20240226,191200,250802120,6530,6530,6530,6530,0
20240226,191100,250802120,6530,6530,6530,6530,0
20240226,191000,250802120,6530,6530,6530,6530,0
20240226,190900,250802120,6530,6530,6530,6530,0
20240226,190800,250802120,6530,6530,6530,6530,0
20240226,190700,250802120,6530,6530,6530,6530,0
20240226,190600,250802120,6530,6530,6530,6530,0
20240226,190500,250802120,6530,6530,6530,6530,0
20240226,190400,250802120,6530,6530,6530,6530,0
20240226,190300,250802120,6530,6530,6530,6530,0
20240226,190200,250802120,6530,6530,6530,6530,0
20240226,190100,250802120,6530,6530,6530,6530,0
20240226,190000,250802120,6530,6530,6530,6530,0
20240226,185900,250802120,6530,6530,6530,6530,0
20240226,185800,250802120,6530,6530,6530,6530,0
20240226,185700,250802120,6530,6530,6530,6530,0
20240226,185600,250802120,6530,6530,6530,6530,0
20240226,185500,250802120,6530,6530,6530,6530,0
20240226,185400,250802120,6530,6530,6530,6530,0
20240226,185300,250802120,6530,6530,6530,6530,0
20240226,185200,250802120,6530,6530,6530,6530,0
20240226,185100,250802120,6530,6530,6530,6530,0
20240226,185000,250802120,6530,6530,6530,6530,0
20240226,184900,250802120,6530,6530,6530,6530,0
20240226,184800,250802120,6530,6530,6530,6530,1977
20240226,184700,250802120,6530,6530,6530,6530,0
20240226,184600,250802120,6530,6530,6530,6530,0
20240226,184500,250802120,6530,6530,6530,6530,0
20240226,184400,250802120,6530,6530,6530,6530,0
20240226,184300,250802120,6530,6530,6530,6530,0
20240226,184200,250802120,6530,6530,6530,6530,0
20240226,184100,250802120,6530,6530,6530,6530,0
20240226,184000,250802120,6530,6530,6530,6530,0
20240226,183900,250802120,6530,6530,6530,6530,0
20240226,183800,250802120,6530,6530,6530,6530,0
20240226,183700,250802120,6530,6530,6530,6530,0
20240226,183600,250802120,6530,6530,6530,6530,0
20240226,183500,250802120,6530,6530,6530,6530,0
20240226,183400,250802120,6530,6530,6530,6530,0
20240226,183300,250802120,6530,6530,6530,6530,0
20240226,183200,250802120,6530,6530,6530,6530,0
20240226,183100,250802120,6530,6530,6530,6530,0
20240226,183000,250802120,6530,6530,6530,6530,0
20240226,182900,250802120,6530,6530,6530,6530,0
20240226,182800,250802120,6530,6530,6530,6530,0
20240226,182700,250802120,6530,6530,6530,6530,0
20240226,182600,250802120,6530,6530,6530,6530,0
20240226,182500,250802120,6530,6530,6530,6530,0
20240226,182400,250802120,6530,6530,6530,6530,0
20240226,182300,250802120,6530,6530,6530,6530,0
20240226,182200,250802120,6530,6530,6530,6530,0
20240226,182100,250802120,6530,6530,6530,6530,0
20240226,182000,250802120,6530,6530,6530,6530,0
20240226,181900,250802120,6530,6530,6530,6530,0
20240226,181800,250802120,6530,6530,6530,6530,1977
20240226,181700,250802120,6530,6530,6530,6530,0
20240226,181600,250802120,6530,6530,6530,6530,0
20240226,181500,250802120,6530,6530,6530,6530,0
20240226,181400,250802120,6530,6530,6530,6530,0
20240226,181300,250802120,6530,6530,6530,6530,0
20240226,181200,250802120,6530,6530,6530,6530,0
20240226,181100,250802120,6530,6530,6530,6530,0
20240226,181000,250802120,6530,6530,6530,6530,0
20240226,180900,250802120,6530,6530,6530,6530,0
20240226,180800,250802120,6530,6530,6530,6530,0
20240226,180700,250802120,6530,6530,6530,6530,0
20240226,180600,250802120,6530,6530,6530,6530,0
20240226,180500,250802120,6530,6530,6530,6530,0
20240226,180400,250802120,6530,6530,6530,6530,0
20240226,180300,250802120,6530,6530,6530,6530,0
20240226,180200,250802120,6530,6530,6530,6530,0
20240226,180100,250802120,6530,6530,6530,6530,0
20240226,180000,250802120,6530,6530,6530,6530,0
20240226,175900,250802120,6530,6530,6530,6530,0
20240226,175800,250802120,6530,6530,6530,6530,0
20240226,175700,250802120,6530,6530,6530,6530,0
20240226,175600,250802120,6530,6530,6530,6530,0
20240226,175500,250802120,6530,6530,6530,6530,0
20240226,175400,250802120,6530,6530,6530,6530,0
20240226,175300,250802120,6530,6530,6530,6530,0
20240226,175200,250802120,6530,6530,6530,6530,0
20240226,175100,250802120,6530,6530,6530,6530,0
20240226,175000,250802120,6530,6530,6530,6530,0
20240226,174900,250802120,6530,6530,6530,6530,0
20240226,174800,250802120,6530,6530,6530,6530,1977
20240226,174700,250802120,6530,6530,6530,6530,0
20240226,174600,250802120,6530,6530,6530,6530,0
20240226,174500,250802120,6530,6530,6530,6530,0
20240226,174400,250802120,6530,6530,6530,6530,0
20240226,174300,250802120,6530,6530,6530,6530,0
20240226,174200,250802120,6530,6530,6530,6530,0
20240226,174100,250802120,6530,6530,6530,6530,0
20240226,174000,250802120,6530,6530,6530,6530,0
20240226,173900,250802120,6530,6530,6530,6530,0
20240226,173800,250802120,6530,6530,6530,6530,0
20240226,173700,250802120,6530,6530,6530,6530,0
20240226,173600,250802120,6530,6530,6530,6530,0
20240226,173500,250802120,6530,6530,6530,6530,0
20240226,173400,250802120,6530,6530,6530,6530,0
20240226,173300,250802120,6530,6530,6530,6530,0
20240226,173200,250802120,6530,6530,6530,6530,0
20240226,173100,250802120,6530,6530,6530,6530,0
20240226,173000,250802120,6530,6530,6530,6530,0
20240226,172900,250802120,6530,6530,6530,6530,0
20240226,172800,250802120,6530,6530,6530,6530,0
20240226,172700,250802120,6530,6530,6530,6530,0
20240226,172600,250802120,6530,6530,6530,6530,0
20240226,172500,250802120,6530,6530,6530,6530,0
20240226,172400,250802120,6530,6530,6530,6530,0
20240226,172300,250802120,6530,6530,6530,6530,0
20240226,172200,250802120,6530,6530,6530,6530,0
20240226,172100,250802120,6530,6530,6530,6530,0
20240226,172000,250802120,6530,6530,6530,6530,0
20240226,171900,250802120,6530,6530,6530,6530,0
20240226,171800,250802120,6530,6530,6530,6530,1977
20240226,171700,250802120,6530,6530,6530,6530,0
20240226,171600,250802120,6530,6530,6530,6530,0
20240226,171500,250802120,6530,6530,6530,6530,0
20240226,171400,250802120,6530,6530,6530,6530,0
20240226,171300,250802120,6530,6530,6530,6530,0
20240226,171200,250802120,6530,6530,6530,6530,0
20240226,171100,250802120,6530,6530,6530,6530,0
20240226,171000,250802120,6530,6530,6530,6530,0
20240226,170900,250802120,6530,6530,6530,6530,0
20240226,170800,250802120,6530,6530,6530,6530,0
20240226,170700,250802120,6530,6530,6530,6530,0
20240226,170600,250802120,6530,6530,6530,6530,0
20240226,170500,250802120,6530,6530,6530,6530,0
20240226,170400,250802120,6530,6530,6530,6530,0
20240226,170300,250802120,6530,6530,6530,6530,0
20240226,170200,250802120,6530,6530,6530,6530,0
20240226,170100,250802120,6530,6530,6530,6530,0
20240226,170000,250802120,6530,6530,6530,6530,0
20240226,165900,250802120,6530,6530,6530,6530,0
20240226,165800,250802120,6530,6530,6530,6530,0
20240226,165700,250802120,6530,6530,6530,6530,0
20240226,165600,250802120,6530,6530,6530,6530,0
20240226,165500,250802120,6530,6530,6530,6530,0
20240226,165400,250802120,6530,6530,6530,6530,0
20240226,165300,250802120,6530,6530,6530,6530,0
20240226,165200,250802120,6530,6530,6530,6530,0
20240226,165100,250802120,6530,6530,6530,6530,0
20240226,165000,250802120,6530,6530,6530,6530,0
20240226,164900,250802120,6530,6530,6530,6530,0
20240226,164800,250802120,6530,6530,6530,6530,1977
20240226,164700,250802120,6530,6530,6530,6530,0
20240226,164600,250802120,6530,6530,6530,6530,0
20240226,164500,250802120,6530,6530,6530,6530,0
20240226,164400,250802120,6530,6530,6530,6530,0
20240226,164300,250802120,6530,6530,6530,6530,0
20240226,164200,250802120,6530,6530,6530,6530,0
20240226,164100,250802120,6530,6530,6530,6530,0
20240226,164000,250802120,6530,6530,6530,6530,0
20240226,163900,250802120,6530,6530,6530,6530,0
20240226,163800,250802120,6530,6530,6530,6530,0
20240226,163700,250802120,6530,6530,6530,6530,0
20240226,163600,250802120,6530,6530,6530,6530,0
20240226,163500,250802120,6530,6530,6530,6530,0
20240226,163400,250802120,6530,6530,6530,6530,0
20240226,163300,250802120,6530,6530,6530,6530,0
20240226,163200,250802120,6530,6530,6530,6530,0
20240226,163100,250802120,6530,6530,6530,6530,0
20240226,163000,250802120,6530,6530,6530,6530,0
20240226,162900,250802120,6530,6530,6530,6530,0
20240226,162800,250802120,6530,6530,6530,6530,0
20240226,162700,250802120,6530,6530,6530,6530,0
20240226,162600,250802120,6530,6530,6530,6530,0
20240226,162500,250802120,6530,6530,6530,6530,0
20240226,162400,250802120,6530,6530,6530,6530,0
20240226,162300,250802120,6530,6530,6530,6530,0
20240226,162200,250802120,6530,6530,6530,6530,0
20240226,162100,250802120,6530,6530,6530,6530,0
20240226,162000,250802120,6530,6530,6530,6530,0
20240226,161900,250802120,6530,6530,6530,6530,0
20240226,161800,250802120,6530,6530,6530,6530,1977
20240226,161700,250802120,6530,6530,6530,6530,0
20240226,161600,250802120,6530,6530,6530,6530,0
20240226,161500,250802120,6530,6530,6530,6530,0
20240226,161400,250802120,6530,6530,6530,6530,0
20240226,161300,250802120,6530,6530,6530,6530,0
20240226,161200,250802120,6530,6530,6530,6530,0
20240226,161100,250802120,6530,6530,6530,6530,0
20240226,161000,250802120,6530,6530,6530,6530,0
20240226,160900,250802120,6530,6530,6530,6530,0
20240226,160800,250802120,6530,6530,6530,6530,0
20240226,160700,250802120,6530,6530,6530,6530,0
20240226,160600,250802120,6530,6530,6530,6530,0
20240226,160500,250802120,6530,6530,6530,6530,0
20240226,160400,250802120,6530,6530,6530,6530,0
20240226,160300,250802120,6530,6530,6530,6530,0
20240226,160200,250802120,6530,6530,6530,6530,0
20240226,160100,250802120,6530,6530,6530,6530,0
20240226,160000,250802120,6530,6530,6530,6530,0
20240226,155900,250802120,6530,6530,6530,6530,0
20240226,155800,250802120,6530,6530,6530,6530,0
20240226,155700,250802120,6530,6530,6530,6530,0
20240226,155600,250802120,6530,6530,6530,6530,0
20240226,155500,250802120,6530,6530,6530,6530,0
20240226,155400,250802120,6530,6530,6530,6530,0
20240226,155300,250802120,6530,6530,6530,6530,0
20240226,155200,250802120,6530,6530,6530,6530,0
20240226,155100,250802120,6530,6530,6530,6530,0
20240226,155000,250802120,6530,6530,6530,6530,0
20240226,154900,250802120,6530,6530,6530,6530,0
20240226,154800,250802120,6530,6530,6530,6530,1977
20240226,154700,250802120,6530,6530,6530,6530,0
20240226,154600,250802120,6530,6530,6530,6530,0
20240226,154500,250802120,6530,6530,6530,6530,0
20240226,154400,250802120,6530,6530,6530,6530,0
20240226,154300,250802120,6530,6530,6530,6530,0
20240226,154200,250802120,6530,6530,6530,6530,0
20240226,154100,250802120,6530,6530,6530,6530,0
20240226,154000,250802120,6530,6530,6530,6530,0
20240226,153900,250802120,6530,6530,6530,6530,0
20240226,153800,250802120,6530,6530,6530,6530,0
20240226,153700,250802120,6530,6530,6530,6530,0
20240226,153600,250802120,6530,6530,6530,6530,0
20240226,153500,250802120,6530,6530,6530,6530,0
20240226,153400,250802120,6530,6530,6530,6530,0
20240226,153300,250802120,6530,6530,6530,6530,0
20240226,153200,250802120,6530,6530,6530,6530,0
20240226,153100,250802120,6530,6530,6530,6530,0
20240226,153000,250802120,6530,6530,6530,6530,1977
20240226,152900,237892310,6530,6530,6530,6530,0
20240226,152800,237892310,6530,6530,6530,6530,0
20240226,152700,237892310,6530,6530,6530,6530,0
20240226,152600,237892310,6530,6530,6530,6530,0
20240226,152500,237892310,6530,6530,6530,6530,0
20240226,152400,237892310,6530,6530,6530,6530,0
20240226,152300,237892310,6530,6530,6530,6530,0
20240226,152200,237892310,6530,6530,6530,6530,0
20240226,152100,237892310,6530,6530,6530,6530,0
20240226,152000,237892310,6530,6530,6530,6530,0
20240226,151900,237892310,6530,6530,6530,6530,111
20240226,151800,237167480,6540,6540,6550,6540,45
20240226,151700,236873150,6550,6550,6550,6550,31
20240226,151600,236670100,6550,6550,6550,6550,6
20240226,151500,236630800,6550,6550,6550,6550,0
20240226,151400,236630800,6550,6560,6560,6550,332
20240226,151300,234456150,6540,6540,6540,6540,0
20240226,151200,234456150,6540,6540,6540,6540,0
20240226,151100,234456150,6540,6550,6550,6540,15
20240226,151000,234358040,6570,6570,6570,6570,45
20240226,150900,234062390,6530,6530,6530,6530,4
20240226,150800,234036270,6540,6540,6540,6540,2
20240226,150700,234023190,6540,6540,6540,6540,27
20240226,150600,233846610,6540,6540,6540,6540,1
20240226,150500,233840070,6540,6550,6550,6540,2076
20240226,150400,220263010,6550,6550,6550,6550,0
20240226,150300,220263010,6550,6550,6550,6550,0
20240226,150200,220263010,6550,6550,6550,6550,1
20240226,150100,220256460,6540,6540,6540,6540,0
20240226,150000,220256460,6540,6540,6540,6540,0
20240226,145900,220256460,6540,6540,6540,6540,0
20240226,145800,220256460,6540,6540,6540,6540,5
20240226,145700,220223760,6540,6540,6540,6540,0
20240226,145600,220223760,6540,6540,6540,6540,0
20240226,145500,220223760,6540,6550,6560,6540,2071
20240226,145400,206658610,6560,6560,6560,6560,0
20240226,145300,206658610,6560,6560,6560,6560,15
20240226,145200,206560210,6560,6560,6560,6560,32
20240226,145100,206350290,6560,6560,6560,6560,0
20240226,145000,206350290,6560,6560,6560,6560,0
20240226,144900,206350290,6560,6560,6560,6550,497
20240226,144800,203094740,6550,6560,6560,6550,496
20240226,144700,199841270,6570,6570,6570,6570,3
20240226,144600,199821560,6570,6570,6570,6570,0
20240226,144500,199821560,6570,6570,6570,6570,0
20240226,144400,199821560,6570,6570,6570,6570,21
20240226,144300,199683590,6570,6570,6570,6570,0
20240226,144200,199683590,6570,6570,6570,6570,0
20240226,144100,199683590,6570,6570,6570,6570,0
20240226,144000,199683590,6570,6570,6570,6570,0
20240226,143900,199683590,6570,6570,6570,6570,15
20240226,143800,199585040,6580,6580,6580,6580,0
20240226,143700,199585040,6580,6580,6580,6580,1
20240226,143600,199578460,6560,6560,6560,6560,0
20240226,143500,199578460,6560,6560,6560,6560,0
20240226,143400,199578460,6560,6560,6560,6560,20
20240226,143300,199447260,6570,6570,6570,6570,0
20240226,143200,199447260,6570,6570,6570,6570,0
20240226,143100,199447260,6570,6570,6570,6570,0
20240226,143000,199447260,6570,6570,6570,6570,0
20240226,142900,199447260,6570,6570,6570,6570,159
20240226,142800,198402630,6570,6560,6570,6560,147
20240226,142700,197437890,6560,6560,6560,6560,0
20240226,142600,197437890,6560,6560,6560,6560,0
20240226,142500,197437890,6560,6560,6560,6560,38
20240226,142400,197188610,6560,6560,6560,6560,1100
20240226,142300,189972610,6560,6560,6560,6560,63
20240226,142200,189559330,6560,6560,6560,6560,0
20240226,142100,189559330,6560,6560,6560,6560,0
20240226,142000,189559330,6560,6560,6560,6560,0
20240226,141900,189559330,6560,6560,6560,6560,0
20240226,141800,189559330,6560,6560,6560,6560,0
20240226,141700,189559330,6560,6570,6570,6560,7
20240226,141600,189513400,6560,6560,6560,6560,0
20240226,141500,189513400,6560,6560,6560,6560,0
20240226,141400,189513400,6560,6560,6560,6560,5
20240226,141300,189480600,6570,6570,6570,6570,0
20240226,141200,189480600,6570,6570,6570,6570,0
20240226,141100,189480600,6570,6570,6570,6570,5
20240226,141000,189447750,6570,6570,6570,6570,0
20240226,140900,189447750,6570,6560,6570,6560,2
20240226,140800,189434620,6570,6570,6570,6570,0
20240226,140700,189434620,6570,6570,6570,6570,0
20240226,140600,189434620,6570,6570,6570,6570,0
20240226,140500,189434620,6570,6570,6570,6570,0
20240226,140400,189434620,6570,6570,6570,6570,0
20240226,140300,189434620,6570,6570,6570,6570,0
20240226,140200,189434620,6570,6570,6570,6570,288
20240226,140100,187542460,6560,6560,6560,6560,0
20240226,140000,187542460,6560,6560,6560,6560,1
20240226,135900,187535900,6560,6560,6560,6560,0
20240226,135800,187535900,6560,6560,6560,6560,0
20240226,135700,187535900,6560,6560,6560,6560,0
20240226,135600,187535900,6560,6560,6560,6560,0
20240226,135500,187535900,6560,6560,6560,6560,0
20240226,135400,187535900,6560,6560,6560,6560,0
20240226,135300,187535900,6560,6560,6560,6560,0
20240226,135200,187535900,6560,6560,6560,6560,0
20240226,135100,187535900,6560,6560,6560,6560,0
20240226,135000,187535900,6560,6560,6560,6560,1
20240226,134900,187529340,6570,6560,6570,6560,28
20240226,134800,187345650,6560,6560,6560,6560,0
20240226,134700,187345650,6560,6560,6560,6560,0
20240226,134600,187345650,6560,6560,6560,6560,70
20240226,134500,186886450,6560,6560,6560,6560,4
20240226,134400,186860210,6560,6560,6560,6560,26
20240226,134300,186689650,6560,6560,6560,6560,0
20240226,134200,186689650,6560,6560,6560,6560,23
20240226,134100,186538770,6560,6560,6560,6560,1478
20240226,134000,176843090,6570,6570,6570,6570,0
20240226,133900,176843090,6570,6570,6570,6570,0
20240226,133800,176843090,6570,6570,6570,6570,21
20240226,133700,176705120,6570,6570,6570,6570,0
20240226,133600,176705120,6570,6570,6570,6570,0
20240226,133500,176705120,6570,6570,6570,6570,0
20240226,133400,176705120,6570,6570,6570,6570,0
20240226,133300,176705120,6570,6570,6570,6570,0
20240226,133200,176705120,6570,6570,6570,6570,0
20240226,133100,176705120,6570,6570,6570,6570,126
20240226,133000,175877300,6580,6580,6580,6580,0
20240226,132900,175877300,6580,6580,6580,6580,0
20240226,132800,175877300,6580,6580,6580,6580,127
20240226,132700,175041640,6580,6580,6580,6580,3
20240226,132600,175021900,6580,6580,6580,6580,0
20240226,132500,175021900,6580,6580,6580,6580,0
20240226,132400,175021900,6580,6580,6580,6580,0
20240226,132300,175021900,6580,6580,6580,6580,0
20240226,132200,175021900,6580,6580,6580,6580,0
20240226,132100,175021900,6580,6580,6580,6580,0
20240226,132000,175021900,6580,6590,6590,6580,85
20240226,131900,174462500,6580,6580,6580,6580,0
20240226,131800,174462500,6580,6580,6580,6580,170
20240226,131700,173343900,6590,6590,6590,6590,0
20240226,131600,173343900,6590,6590,6590,6590,1
20240226,131500,173337310,6590,6590,6590,6590,0
20240226,131400,173337310,6590,6590,6590,6590,0
20240226,131300,173337310,6590,6590,6590,6590,0
20240226,131200,173337310,6590,6590,6590,6590,1
20240226,131100,173330720,6580,6580,6580,6580,0
20240226,131000,173330720,6580,6580,6580,6580,1
20240226,130900,173324140,6590,6590,6590,6590,0
20240226,130800,173324140,6590,6590,6590,6590,43
20240226,130700,173040770,6600,6590,6600,6590,3
20240226,130600,173020990,6600,6600,6600,6600,0
20240226,130500,173020990,6600,6600,6600,6600,0
20240226,130400,173020990,6600,6600,6600,6600,30
20240226,130300,172822990,6590,6590,6590,6590,0
20240226,130200,172822990,6590,6590,6590,6590,155
20240226,130100,171801540,6580,6580,6580,6580,0
20240226,130000,171801540,6580,6580,6580,6580,18
20240226,125900,171683100,6580,6580,6580,6580,43
20240226,125800,171400160,6580,6580,6580,6580,26
20240226,125700,171229080,6590,6590,6590,6590,0
20240226,125600,171229080,6590,6590,6590,6590,0
20240226,125500,171229080,6590,6590,6590,6590,0
20240226,125400,171229080,6590,6590,6590,6590,0
20240226,125300,171229080,6590,6580,6590,6580,2
20240226,125200,171215910,6590,6590,6590,6590,0
20240226,125100,171215910,6590,6590,6590,6590,0
20240226,125000,171215910,6590,6590,6590,6590,0
20240226,124900,171215910,6590,6590,6590,6590,5
20240226,124800,171182960,6590,6590,6590,6560,12
20240226,124700,171103910,6560,6570,6590,6560,512
20240226,124600,167744850,6590,6590,6590,6590,0
20240226,124500,167744850,6590,6590,6590,6590,0
20240226,124400,167744850,6590,6590,6590,6590,0
20240226,124300,167744850,6590,6590,6590,6590,0
20240226,124200,167744850,6590,6590,6590,6590,0
20240226,124100,167744850,6590,6590,6590,6590,0
20240226,124000,167744850,6590,6590,6590,6590,0
20240226,123900,167744850,6590,6590,6590,6590,0
20240226,123800,167744850,6590,6590,6590,6590,0
20240226,123700,167744850,6590,6590,6590,6590,0
20240226,123600,167744850,6590,6590,6590,6560,147
20240226,123500,166780180,6560,6560,6560,6560,0
20240226,123400,166780180,6560,6560,6560,6560,0
20240226,123300,166780180,6560,6560,6560,6560,0
20240226,123200,166780180,6560,6560,6560,6560,0
20240226,123100,166780180,6560,6570,6570,6560,500
20240226,123000,163496080,6580,6580,6580,6580,0
20240226,122900,163496080,6580,6580,6580,6580,1
20240226,122800,163489500,6590,6580,6590,6570,1032
20240226,122700,156701320,6580,6580,6580,6580,0
20240226,122600,156701320,6580,6580,6580,6580,0
20240226,122500,156701320,6580,6580,6580,6580,55
20240226,122400,156339420,6580,6580,6580,6580,15
20240226,122300,156240720,6580,6580,6580,6580,6
20240226,122200,156201240,6580,6590,6590,6580,32
20240226,122100,155990600,6590,6590,6590,6590,4
20240226,122000,155964240,6590,6590,6590,6590,50
20240226,121900,155634740,6590,6590,6590,6590,0
20240226,121800,155634740,6590,6590,6590,6590,0
20240226,121700,155634740,6590,6580,6590,6580,204
20240226,121600,154292380,6590,6590,6590,6590,7
20240226,121500,154246250,6600,6600,6600,6600,0
20240226,121400,154246250,6600,6600,6600,6600,0
20240226,121300,154246250,6600,6600,6600,6600,0
20240226,121200,154246250,6600,6600,6600,6600,0
20240226,121100,154246250,6600,6600,6600,6600,0
20240226,121000,154246250,6600,6600,6600,6600,12
20240226,120900,154167050,6600,6600,6600,6600,16
20240226,120800,154061450,6610,6610,6610,6610,0
20240226,120700,154061450,6610,6610,6610,6610,0
20240226,120600,154061450,6610,6600,6610,6600,18
20240226,120500,153942510,6600,6580,6600,6580,743
20240226,120400,149045690,6580,6590,6590,6580,124
20240226,120300,148228880,6600,6600,6600,6600,0
20240226,120200,148228880,6600,6600,6600,6600,0
20240226,120100,148228880,6600,6600,6600,6600,0
20240226,120000,148228880,6600,6600,6600,6600,0
20240226,115900,148228880,6600,6600,6600,6600,0
20240226,115800,148228880,6600,6600,6600,6600,0
20240226,115700,148228880,6600,6600,6600,6600,0
20240226,115600,148228880,6600,6600,6600,6600,0
20240226,115500,148228880,6600,6590,6600,6590,7
20240226,115400,148182690,6600,6600,6600,6600,0
20240226,115300,148182690,6600,6600,6600,6600,0
20240226,115200,148182690,6600,6600,6600,6600,0
20240226,115100,148182690,6600,6600,6600,6600,0
20240226,115000,148182690,6600,6600,6600,6600,0
20240226,114900,148182690,6600,6600,6600,6600,1
20240226,114800,148176090,6600,6600,6600,6600,0
20240226,114700,148176090,6600,6600,6600,6600,0
20240226,114600,148176090,6600,6600,6600,6600,73
20240226,114500,147694290,6610,6610,6610,6610,0
20240226,114400,147694290,6610,6610,6610,6610,100
20240226,114300,147033290,6610,6610,6610,6610,0
20240226,114200,147033290,6610,6610,6610,6610,1
20240226,114100,147026680,6620,6620,6620,6620,0
20240226,114000,147026680,6620,6620,6620,6620,0
20240226,113900,147026680,6620,6620,6620,6620,31
20240226,113800,146821460,6590,6590,6590,6590,10
20240226,113700,146755560,6620,6620,6620,6620,0
20240226,113600,146755560,6620,6620,6620,6620,15
20240226,113500,146656260,6620,6620,6620,6620,0
20240226,113400,146656260,6620,6620,6620,6620,2
20240226,113300,146643020,6610,6600,6610,6600,1046
20240226,113200,139739270,6590,6590,6590,6590,0
20240226,113100,139739270,6590,6590,6590,6590,26
20240226,113000,139567930,6590,6590,6590,6590,0
20240226,112900,139567930,6590,6580,6590,6580,383
20240226,112800,137044750,6580,6580,6580,6580,20
20240226,112700,136913150,6580,6570,6580,6570,140
20240226,112600,135993250,6570,6570,6570,6570,300
20240226,112500,134022250,6580,6580,6580,6580,3
20240226,112400,134002510,6570,6570,6570,6570,0
20240226,112300,134002510,6570,6570,6570,6570,0
20240226,112200,134002510,6570,6570,6570,6570,0
20240226,112100,134002510,6570,6570,6570,6570,326
20240226,112000,131860690,6570,6590,6590,6570,51
20240226,111900,131524620,6590,6590,6590,6590,0
20240226,111800,131524620,6590,6590,6590,6590,1
20240226,111700,131518030,6590,6590,6590,6590,1
20240226,111600,131511440,6590,6590,6590,6590,1
20240226,111500,131504850,6570,6570,6570,6570,1
20240226,111400,131498280,6570,6570,6570,6570,27
20240226,111300,131320890,6570,6570,6570,6570,1
20240226,111200,131314320,6570,6570,6570,6570,0
20240226,111100,131314320,6570,6570,6570,6570,0
20240226,111000,131314320,6570,6570,6570,6570,0
20240226,110900,131314320,6570,6570,6570,6570,0
20240226,110800,131314320,6570,6570,6570,6570,0
20240226,110700,131314320,6570,6570,6570,6570,0
20240226,110600,131314320,6570,6570,6570,6570,60
20240226,110500,130920120,6590,6590,6590,6590,0
20240226,110400,130920120,6590,6580,6590,6570,412
20240226,110300,128212800,6580,6580,6580,6580,0
20240226,110200,128212800,6580,6580,6580,6580,28
20240226,110100,128028560,6580,6580,6580,6580,0
20240226,110000,128028560,6580,6580,6580,6580,50
20240226,105900,127699560,6580,6580,6580,6580,0
20240226,105800,127699560,6580,6580,6580,6580,0
20240226,105700,127699560,6580,6590,6590,6580,63
20240226,105600,127285010,6580,6580,6580,6580,0
20240226,105500,127285010,6580,6580,6580,6580,1
20240226,105400,127278430,6590,6590,6590,6590,2
20240226,105300,127265250,6590,6590,6590,6590,3
20240226,105200,127245480,6600,6600,6600,6600,0
20240226,105100,127245480,6600,6600,6600,6600,0
20240226,105000,127245480,6600,6600,6600,6600,0
20240226,104900,127245480,6600,6600,6600,6600,12
20240226,104800,127166280,6600,6600,6600,6600,0
20240226,104700,127166280,6600,6600,6600,6600,1
20240226,104600,127159680,6610,6610,6610,6610,6
20240226,104500,127120020,6610,6610,6610,6610,15
20240226,104400,127020870,6610,6610,6610,6610,10
20240226,104300,126954770,6610,6610,6610,6610,10
20240226,104200,126888670,6610,6580,6610,6580,102
20240226,104100,126217450,6580,6580,6580,6580,0
20240226,104000,126217450,6580,6580,6580,6580,0
20240226,103900,126217450,6580,6580,6580,6580,0
20240226,103800,126217450,6580,6580,6580,6580,0
20240226,103700,126217450,6580,6580,6580,6580,5
20240226,103600,126184550,6610,6610,6610,6610,0
20240226,103500,126184550,6610,6580,6610,6570,102
20240226,103400,125514050,6600,6590,6610,6580,830
20240226,103300,120030690,6610,6610,6610,6610,0
20240226,103200,120030690,6610,6610,6610,6610,2
20240226,103100,120017470,6610,6610,6610,6610,0
20240226,103000,120017470,6610,6610,6610,6610,0
20240226,102900,120017470,6610,6610,6610,6610,1
20240226,102800,120010860,6600,6600,6600,6600,0
20240226,102700,120010860,6600,6600,6600,6600,0
20240226,102600,120010860,6600,6610,6610,6600,37
20240226,102500,119766310,6610,6610,6610,6610,0
20240226,102400,119766310,6610,6610,6610,6610,5
20240226,102300,119733260,6610,6610,6610,6610,0
20240226,102200,119733260,6610,6610,6610,6610,0
20240226,102100,119733260,6610,6610,6610,6610,0
20240226,102000,119733260,6610,6610,6610,6610,10
20240226,101900,119667160,6610,6610,6610,6610,1
20240226,101800,119660550,6600,6600,6600,6600,0
20240226,101700,119660550,6600,6600,6600,6600,1010
20240226,101600,112994550,6600,6600,6600,6590,33
20240226,101500,112776780,6560,6560,6560,6560,0
20240226,101400,112776780,6560,6560,6560,6560,0
20240226,101300,112776780,6560,6590,6590,6560,681
20240226,101200,108300830,6590,6600,6600,6590,11
20240226,101100,108228240,6600,6590,6600,6590,868
20240226,101000,102500540,6590,6590,6590,6590,201
20240226,100900,101175950,6590,6590,6590,6590,0
20240226,100800,101175950,6590,6600,6600,6590,97
20240226,100700,100536690,6600,6600,6600,6600,0
20240226,100600,100536690,6600,6600,6600,6600,0
20240226,100500,100536690,6600,6600,6600,6600,0
20240226,100400,100536690,6600,6600,6600,6600,450
20240226,100300,97566690,6590,6590,6590,6590,0
20240226,100200,97566690,6590,6590,6590,6590,1
20240226,100100,97560100,6590,6590,6590,6590,0
20240226,100000,97560100,6590,6590,6590,6590,0
20240226,095900,97560100,6590,6590,6590,6590,657
20240226,095800,93230470,6590,6590,6590,6590,7
20240226,095700,93184340,6590,6590,6590,6590,841
20240226,095600,87642150,6590,6600,6600,6590,2
20240226,095500,87628960,6590,6590,6590,6590,0
20240226,095400,87628960,6590,6590,6590,6590,0
20240226,095300,87628960,6590,6590,6590,6590,0
20240226,095200,87628960,6590,6590,6590,6590,25
20240226,095100,87464210,6590,6590,6590,6590,10
20240226,095000,87398310,6590,6590,6590,6590,15
20240226,094900,87299460,6590,6590,6590,6590,1
20240226,094800,87292870,6580,6580,6580,6580,1
20240226,094700,87286290,6590,6590,6590,6590,10
20240226,094600,87220390,6590,6590,6590,6590,2
20240226,094500,87207210,6590,6590,6590,6590,0
20240226,094400,87207210,6590,6590,6590,6560,1001
20240226,094300,80628420,6620,6610,6620,6590,3
20240226,094200,80608600,6620,6620,6620,6620,338
20240226,094100,78371040,6620,6620,6620,6620,20
20240226,094000,78238640,6630,6630,6630,6630,0
20240226,093900,78238640,6630,6630,6630,6630,0
20240226,093800,78238640,6630,6630,6630,6630,0
20240226,093700,78238640,6630,6630,6630,6630,5
20240226,093600,78205490,6640,6640,6640,6640,0
20240226,093500,78205490,6640,6640,6640,6640,0
20240226,093400,78205490,6640,6620,6640,6620,3
20240226,093300,78185600,6600,6600,6600,6600,0
20240226,093200,78185600,6600,6590,6600,6590,1060
20240226,093100,71191180,6560,6570,6570,6560,346
20240226,093000,68921370,6560,6560,6560,6560,403
20240226,092900,66277690,6570,6570,6570,6570,0
20240226,092800,66277690,6570,6570,6570,6570,0
20240226,092700,66277690,6570,6570,6570,6570,33
20240226,092600,66060880,6590,6590,6590,6590,41
20240226,092500,65790690,6590,6590,6590,6590,0
20240226,092400,65790690,6590,6600,6600,6590,105
20240226,092300,65097740,6600,6600,6600,6600,1
20240226,092200,65091140,6600,6560,6600,6560,498
20240226,092100,61805780,6560,6550,6560,6550,100
20240226,092000,61150590,6530,6530,6530,6530,0
20240226,091900,61150590,6530,6530,6530,6530,0
20240226,091800,61150590,6530,6530,6530,6530,479
20240226,091700,58022720,6530,6530,6530,6530,3
20240226,091600,58003130,6530,6550,6550,6530,1401
20240226,091500,48853210,6540,6540,6540,6540,369
20240226,091400,46439950,6540,6540,6540,6540,14
20240226,091300,46348390,6540,6540,6540,6530,323
20240226,091200,44239090,6540,6550,6550,6540,1704
20240226,091100,33089930,6560,6560,6560,6540,69
20240226,091000,32637790,6560,6550,6560,6550,871
20240226,090900,26930950,6570,6600,6600,6570,53
20240226,090800,26581240,6600,6580,6600,6580,222
20240226,090700,25118260,6580,6550,6580,6550,125
20240226,090600,24299460,6550,6560,6560,6550,203
20240226,090500,22968280,6560,6560,6560,6560,30
20240226,090400,22771480,6560,6560,6560,6560,148
20240226,090300,21800600,6560,6570,6570,6560,440
20240226,090200,18913870,6560,6650,6650,6560,476
20240226,090100,15781810,6600,6600,6600,6600,0
20240226,090000,15781810,6600,6650,6650,6540,2392