KissMeData/311390/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210300,213374700,6780,6780,6780,6780,174
20240226,210200,213374700,6780,6780,6780,6780,0
20240226,210100,213374700,6780,6780,6780,6780,0
20240226,210000,213374700,6780,6780,6780,6780,0
20240226,205900,213374700,6780,6780,6780,6780,0
20240226,205800,213374700,6780,6780,6780,6780,0
20240226,205700,213374700,6780,6780,6780,6780,0
20240226,205600,213374700,6780,6780,6780,6780,0
20240226,205500,213374700,6780,6780,6780,6780,0
20240226,205400,213374700,6780,6780,6780,6780,0
20240226,205300,213374700,6780,6780,6780,6780,0
20240226,205200,213374700,6780,6780,6780,6780,0
20240226,205100,213374700,6780,6780,6780,6780,0
20240226,205000,213374700,6780,6780,6780,6780,0
20240226,204900,213374700,6780,6780,6780,6780,0
20240226,204800,213374700,6780,6780,6780,6780,0
20240226,204700,213374700,6780,6780,6780,6780,0
20240226,204600,213374700,6780,6780,6780,6780,0
20240226,204500,213374700,6780,6780,6780,6780,0
20240226,204400,213374700,6780,6780,6780,6780,0
20240226,204300,213374700,6780,6780,6780,6780,0
20240226,204200,213374700,6780,6780,6780,6780,0
20240226,204100,213374700,6780,6780,6780,6780,0
20240226,204000,213374700,6780,6780,6780,6780,0
20240226,203900,213374700,6780,6780,6780,6780,0
20240226,203800,213374700,6780,6780,6780,6780,0
20240226,203700,213374700,6780,6780,6780,6780,0
20240226,203600,213374700,6780,6780,6780,6780,0
20240226,203500,213374700,6780,6780,6780,6780,0
20240226,203400,213374700,6780,6780,6780,6780,0
20240226,203300,213374700,6780,6780,6780,6780,174
20240226,203200,213374700,6780,6780,6780,6780,0
20240226,203100,213374700,6780,6780,6780,6780,0
20240226,203000,213374700,6780,6780,6780,6780,0
20240226,202900,213374700,6780,6780,6780,6780,0
20240226,202800,213374700,6780,6780,6780,6780,0
20240226,202700,213374700,6780,6780,6780,6780,0
20240226,202600,213374700,6780,6780,6780,6780,0
20240226,202500,213374700,6780,6780,6780,6780,0
20240226,202400,213374700,6780,6780,6780,6780,0
20240226,202300,213374700,6780,6780,6780,6780,0
20240226,202200,213374700,6780,6780,6780,6780,0
20240226,202100,213374700,6780,6780,6780,6780,0
20240226,202000,213374700,6780,6780,6780,6780,0
20240226,201900,213374700,6780,6780,6780,6780,0
20240226,201800,213374700,6780,6780,6780,6780,0
20240226,201700,213374700,6780,6780,6780,6780,0
20240226,201600,213374700,6780,6780,6780,6780,0
20240226,201500,213374700,6780,6780,6780,6780,0
20240226,201400,213374700,6780,6780,6780,6780,0
20240226,201300,213374700,6780,6780,6780,6780,0
20240226,201200,213374700,6780,6780,6780,6780,0
20240226,201100,213374700,6780,6780,6780,6780,0
20240226,201000,213374700,6780,6780,6780,6780,0
20240226,200900,213374700,6780,6780,6780,6780,0
20240226,200800,213374700,6780,6780,6780,6780,0
20240226,200700,213374700,6780,6780,6780,6780,0
20240226,200600,213374700,6780,6780,6780,6780,0
20240226,200500,213374700,6780,6780,6780,6780,0
20240226,200400,213374700,6780,6780,6780,6780,0
20240226,200300,213374700,6780,6780,6780,6780,174
20240226,200200,213374700,6780,6780,6780,6780,0
20240226,200100,213374700,6780,6780,6780,6780,0
20240226,200000,213374700,6780,6780,6780,6780,0
20240226,195900,213374700,6780,6780,6780,6780,0
20240226,195800,213374700,6780,6780,6780,6780,0
20240226,195700,213374700,6780,6780,6780,6780,0
20240226,195600,213374700,6780,6780,6780,6780,0
20240226,195500,213374700,6780,6780,6780,6780,0
20240226,195400,213374700,6780,6780,6780,6780,0
20240226,195300,213374700,6780,6780,6780,6780,0
20240226,195200,213374700,6780,6780,6780,6780,0
20240226,195100,213374700,6780,6780,6780,6780,0
20240226,195000,213374700,6780,6780,6780,6780,0
20240226,194900,213374700,6780,6780,6780,6780,0
20240226,194800,213374700,6780,6780,6780,6780,0
20240226,194700,213374700,6780,6780,6780,6780,0
20240226,194600,213374700,6780,6780,6780,6780,0
20240226,194500,213374700,6780,6780,6780,6780,0
20240226,194400,213374700,6780,6780,6780,6780,0
20240226,194300,213374700,6780,6780,6780,6780,0
20240226,194200,213374700,6780,6780,6780,6780,0
20240226,194100,213374700,6780,6780,6780,6780,0
20240226,194000,213374700,6780,6780,6780,6780,0
20240226,193900,213374700,6780,6780,6780,6780,0
20240226,193800,213374700,6780,6780,6780,6780,0
20240226,193700,213374700,6780,6780,6780,6780,0
20240226,193600,213374700,6780,6780,6780,6780,0
20240226,193500,213374700,6780,6780,6780,6780,0
20240226,193400,213374700,6780,6780,6780,6780,0
20240226,193300,213374700,6780,6780,6780,6780,174
20240226,193200,213374700,6780,6780,6780,6780,0
20240226,193100,213374700,6780,6780,6780,6780,0
20240226,193000,213374700,6780,6780,6780,6780,0
20240226,192900,213374700,6780,6780,6780,6780,0
20240226,192800,213374700,6780,6780,6780,6780,0
20240226,192700,213374700,6780,6780,6780,6780,0
20240226,192600,213374700,6780,6780,6780,6780,0
20240226,192500,213374700,6780,6780,6780,6780,0
20240226,192400,213374700,6780,6780,6780,6780,0
20240226,192300,213374700,6780,6780,6780,6780,0
20240226,192200,213374700,6780,6780,6780,6780,0
20240226,192100,213374700,6780,6780,6780,6780,0
20240226,192000,213374700,6780,6780,6780,6780,0
20240226,191900,213374700,6780,6780,6780,6780,0
20240226,191800,213374700,6780,6780,6780,6780,0
20240226,191700,213374700,6780,6780,6780,6780,0
20240226,191600,213374700,6780,6780,6780,6780,0
20240226,191500,213374700,6780,6780,6780,6780,0
20240226,191400,213374700,6780,6780,6780,6780,0
20240226,191300,213374700,6780,6780,6780,6780,0
20240226,191200,213374700,6780,6780,6780,6780,0
20240226,191100,213374700,6780,6780,6780,6780,0
20240226,191000,213374700,6780,6780,6780,6780,0
20240226,190900,213374700,6780,6780,6780,6780,0
20240226,190800,213374700,6780,6780,6780,6780,0
20240226,190700,213374700,6780,6780,6780,6780,0
20240226,190600,213374700,6780,6780,6780,6780,0
20240226,190500,213374700,6780,6780,6780,6780,0
20240226,190400,213374700,6780,6780,6780,6780,0
20240226,190300,213374700,6780,6780,6780,6780,174
20240226,190200,213374700,6780,6780,6780,6780,0
20240226,190100,213374700,6780,6780,6780,6780,0
20240226,190000,213374700,6780,6780,6780,6780,0
20240226,185900,213374700,6780,6780,6780,6780,0
20240226,185800,213374700,6780,6780,6780,6780,0
20240226,185700,213374700,6780,6780,6780,6780,0
20240226,185600,213374700,6780,6780,6780,6780,0
20240226,185500,213374700,6780,6780,6780,6780,0
20240226,185400,213374700,6780,6780,6780,6780,0
20240226,185300,213374700,6780,6780,6780,6780,0
20240226,185200,213374700,6780,6780,6780,6780,0
20240226,185100,213374700,6780,6780,6780,6780,0
20240226,185000,213374700,6780,6780,6780,6780,0
20240226,184900,213374700,6780,6780,6780,6780,0
20240226,184800,213374700,6780,6780,6780,6780,0
20240226,184700,213374700,6780,6780,6780,6780,0
20240226,184600,213374700,6780,6780,6780,6780,0
20240226,184500,213374700,6780,6780,6780,6780,0
20240226,184400,213374700,6780,6780,6780,6780,0
20240226,184300,213374700,6780,6780,6780,6780,0
20240226,184200,213374700,6780,6780,6780,6780,0
20240226,184100,213374700,6780,6780,6780,6780,0
20240226,184000,213374700,6780,6780,6780,6780,0
20240226,183900,213374700,6780,6780,6780,6780,0
20240226,183800,213374700,6780,6780,6780,6780,0
20240226,183700,213374700,6780,6780,6780,6780,0
20240226,183600,213374700,6780,6780,6780,6780,0
20240226,183500,213374700,6780,6780,6780,6780,0
20240226,183400,213374700,6780,6780,6780,6780,0
20240226,183300,213374700,6780,6780,6780,6780,174
20240226,183200,213374700,6780,6780,6780,6780,0
20240226,183100,213374700,6780,6780,6780,6780,0
20240226,183000,213374700,6780,6780,6780,6780,0
20240226,182900,213374700,6780,6780,6780,6780,0
20240226,182800,213374700,6780,6780,6780,6780,0
20240226,182700,213374700,6780,6780,6780,6780,0
20240226,182600,213374700,6780,6780,6780,6780,0
20240226,182500,213374700,6780,6780,6780,6780,0
20240226,182400,213374700,6780,6780,6780,6780,0
20240226,182300,213374700,6780,6780,6780,6780,0
20240226,182200,213374700,6780,6780,6780,6780,0
20240226,182100,213374700,6780,6780,6780,6780,0
20240226,182000,213374700,6780,6780,6780,6780,0
20240226,181900,213374700,6780,6780,6780,6780,0
20240226,181800,213374700,6780,6780,6780,6780,0
20240226,181700,213374700,6780,6780,6780,6780,0
20240226,181600,213374700,6780,6780,6780,6780,0
20240226,181500,213374700,6780,6780,6780,6780,0
20240226,181400,213374700,6780,6780,6780,6780,0
20240226,181300,213374700,6780,6780,6780,6780,0
20240226,181200,213374700,6780,6780,6780,6780,0
20240226,181100,213374700,6780,6780,6780,6780,0
20240226,181000,213374700,6780,6780,6780,6780,0
20240226,180900,213374700,6780,6780,6780,6780,0
20240226,180800,213374700,6780,6780,6780,6780,0
20240226,180700,213374700,6780,6780,6780,6780,0
20240226,180600,213374700,6780,6780,6780,6780,0
20240226,180500,213374700,6780,6780,6780,6780,0
20240226,180400,213374700,6780,6780,6780,6780,0
20240226,180300,213374700,6780,6780,6780,6780,174
20240226,180200,213374700,6780,6780,6780,6780,0
20240226,180100,213374700,6780,6780,6780,6780,0
20240226,180000,213374700,6780,6780,6780,6780,0
20240226,175900,213374700,6780,6780,6780,6780,0
20240226,175800,213374700,6780,6780,6780,6780,0
20240226,175700,213374700,6780,6780,6780,6780,0
20240226,175600,213374700,6780,6780,6780,6780,0
20240226,175500,213374700,6780,6780,6780,6780,0
20240226,175400,213374700,6780,6780,6780,6780,0
20240226,175300,213374700,6780,6780,6780,6780,0
20240226,175200,213374700,6780,6780,6780,6780,0
20240226,175100,213374700,6780,6780,6780,6780,0
20240226,175000,213374700,6780,6780,6780,6780,0
20240226,174900,213374700,6780,6780,6780,6780,0
20240226,174800,213374700,6780,6780,6780,6780,0
20240226,174700,213374700,6780,6780,6780,6780,0
20240226,174600,213374700,6780,6780,6780,6780,0
20240226,174500,213374700,6780,6780,6780,6780,0
20240226,174400,213374700,6780,6780,6780,6780,0
20240226,174300,213374700,6780,6780,6780,6780,0
20240226,174200,213374700,6780,6780,6780,6780,0
20240226,174100,213374700,6780,6780,6780,6780,0
20240226,174000,213374700,6780,6780,6780,6780,0
20240226,173900,213374700,6780,6780,6780,6780,0
20240226,173800,213374700,6780,6780,6780,6780,0
20240226,173700,213374700,6780,6780,6780,6780,0
20240226,173600,213374700,6780,6780,6780,6780,0
20240226,173500,213374700,6780,6780,6780,6780,0
20240226,173400,213374700,6780,6780,6780,6780,0
20240226,173300,213374700,6780,6780,6780,6780,174
20240226,173200,213374700,6780,6780,6780,6780,0
20240226,173100,213374700,6780,6780,6780,6780,0
20240226,173000,213374700,6780,6780,6780,6780,0
20240226,172900,213374700,6780,6780,6780,6780,0
20240226,172800,213374700,6780,6780,6780,6780,0
20240226,172700,213374700,6780,6780,6780,6780,0
20240226,172600,213374700,6780,6780,6780,6780,0
20240226,172500,213374700,6780,6780,6780,6780,0
20240226,172400,213374700,6780,6780,6780,6780,0
20240226,172300,213374700,6780,6780,6780,6780,0
20240226,172200,213374700,6780,6780,6780,6780,0
20240226,172100,213374700,6780,6780,6780,6780,0
20240226,172000,213374700,6780,6780,6780,6780,0
20240226,171900,213374700,6780,6780,6780,6780,0
20240226,171800,213374700,6780,6780,6780,6780,0
20240226,171700,213374700,6780,6780,6780,6780,0
20240226,171600,213374700,6780,6780,6780,6780,0
20240226,171500,213374700,6780,6780,6780,6780,0
20240226,171400,213374700,6780,6780,6780,6780,0
20240226,171300,213374700,6780,6780,6780,6780,0
20240226,171200,213374700,6780,6780,6780,6780,0
20240226,171100,213374700,6780,6780,6780,6780,0
20240226,171000,213374700,6780,6780,6780,6780,0
20240226,170900,213374700,6780,6780,6780,6780,0
20240226,170800,213374700,6780,6780,6780,6780,0
20240226,170700,213374700,6780,6780,6780,6780,0
20240226,170600,213374700,6780,6780,6780,6780,0
20240226,170500,213374700,6780,6780,6780,6780,0
20240226,170400,213374700,6780,6780,6780,6780,0
20240226,170300,213374700,6780,6780,6780,6780,174
20240226,170200,213374700,6780,6780,6780,6780,0
20240226,170100,213374700,6780,6780,6780,6780,0
20240226,170000,213374700,6780,6780,6780,6780,0
20240226,165900,213374700,6780,6780,6780,6780,0
20240226,165800,213374700,6780,6780,6780,6780,0
20240226,165700,213374700,6780,6780,6780,6780,0
20240226,165600,213374700,6780,6780,6780,6780,0
20240226,165500,213374700,6780,6780,6780,6780,0
20240226,165400,213374700,6780,6780,6780,6780,0
20240226,165300,213374700,6780,6780,6780,6780,0
20240226,165200,213374700,6780,6780,6780,6780,0
20240226,165100,213374700,6780,6780,6780,6780,0
20240226,165000,213374700,6780,6780,6780,6780,0
20240226,164900,213374700,6780,6780,6780,6780,0
20240226,164800,213374700,6780,6780,6780,6780,0
20240226,164700,213374700,6780,6780,6780,6780,0
20240226,164600,213374700,6780,6780,6780,6780,0
20240226,164500,213374700,6780,6780,6780,6780,0
20240226,164400,213374700,6780,6780,6780,6780,0
20240226,164300,213374700,6780,6780,6780,6780,0
20240226,164200,213374700,6780,6780,6780,6780,0
20240226,164100,213374700,6780,6780,6780,6780,0
20240226,164000,213374700,6780,6780,6780,6780,0
20240226,163900,213374700,6780,6780,6780,6780,0
20240226,163800,213374700,6780,6780,6780,6780,0
20240226,163700,213374700,6780,6780,6780,6780,0
20240226,163600,213374700,6780,6780,6780,6780,0
20240226,163500,213374700,6780,6780,6780,6780,0
20240226,163400,213374700,6780,6780,6780,6780,0
20240226,163300,213374700,6780,6780,6780,6780,174
20240226,163200,213374700,6780,6780,6780,6780,0
20240226,163100,213374700,6780,6780,6780,6780,0
20240226,163000,213374700,6780,6780,6780,6780,0
20240226,162900,213374700,6780,6780,6780,6780,0
20240226,162800,213374700,6780,6780,6780,6780,0
20240226,162700,213374700,6780,6780,6780,6780,0
20240226,162600,213374700,6780,6780,6780,6780,0
20240226,162500,213374700,6780,6780,6780,6780,0
20240226,162400,213374700,6780,6780,6780,6780,0
20240226,162300,213374700,6780,6780,6780,6780,0
20240226,162200,213374700,6780,6780,6780,6780,0
20240226,162100,213374700,6780,6780,6780,6780,0
20240226,162000,213374700,6780,6780,6780,6780,0
20240226,161900,213374700,6780,6780,6780,6780,0
20240226,161800,213374700,6780,6780,6780,6780,0
20240226,161700,213374700,6780,6780,6780,6780,0
20240226,161600,213374700,6780,6780,6780,6780,0
20240226,161500,213374700,6780,6780,6780,6780,0
20240226,161400,213374700,6780,6780,6780,6780,0
20240226,161300,213374700,6780,6780,6780,6780,0
20240226,161200,213374700,6780,6780,6780,6780,0
20240226,161100,213374700,6780,6780,6780,6780,0
20240226,161000,213374700,6780,6780,6780,6780,0
20240226,160900,213374700,6780,6780,6780,6780,0
20240226,160800,213374700,6780,6780,6780,6780,0
20240226,160700,213374700,6780,6780,6780,6780,0
20240226,160600,213374700,6780,6780,6780,6780,0
20240226,160500,213374700,6780,6780,6780,6780,0
20240226,160400,213374700,6780,6780,6780,6780,0
20240226,160300,213374700,6780,6780,6780,6780,174
20240226,160200,213374700,6780,6780,6780,6780,0
20240226,160100,213374700,6780,6780,6780,6780,0
20240226,160000,213374700,6780,6780,6780,6780,0
20240226,155900,213374700,6780,6780,6780,6780,0
20240226,155800,213374700,6780,6780,6780,6780,0
20240226,155700,213374700,6780,6780,6780,6780,0
20240226,155600,213374700,6780,6780,6780,6780,0
20240226,155500,213374700,6780,6780,6780,6780,0
20240226,155400,213374700,6780,6780,6780,6780,0
20240226,155300,213374700,6780,6780,6780,6780,0
20240226,155200,213374700,6780,6780,6780,6780,0
20240226,155100,213374700,6780,6780,6780,6780,0
20240226,155000,213374700,6780,6780,6780,6780,0
20240226,154900,213374700,6780,6780,6780,6780,0
20240226,154800,213374700,6780,6780,6780,6780,0
20240226,154700,213374700,6780,6780,6780,6780,0
20240226,154600,213374700,6780,6780,6780,6780,0
20240226,154500,213374700,6780,6780,6780,6780,0
20240226,154400,213374700,6780,6780,6780,6780,0
20240226,154300,213374700,6780,6780,6780,6780,0
20240226,154200,213374700,6780,6780,6780,6780,0
20240226,154100,213374700,6780,6780,6780,6780,0
20240226,154000,213374700,6780,6780,6780,6780,0
20240226,153900,213374700,6780,6780,6780,6780,0
20240226,153800,213374700,6780,6780,6780,6780,0
20240226,153700,213374700,6780,6780,6780,6780,0
20240226,153600,213374700,6780,6780,6780,6780,0
20240226,153500,213374700,6780,6780,6780,6780,0
20240226,153400,213374700,6780,6780,6780,6780,0
20240226,153300,213374700,6780,6780,6780,6780,174
20240226,153200,213374700,6780,6780,6780,6780,0
20240226,153100,213374700,6780,6780,6780,6780,0
20240226,153000,213374700,6780,6780,6780,6780,174
20240226,152900,212194980,6790,6790,6790,6790,0
20240226,152800,212194980,6790,6790,6790,6790,0
20240226,152700,212194980,6790,6790,6790,6790,0
20240226,152600,212194980,6790,6790,6790,6790,0
20240226,152500,212194980,6790,6790,6790,6790,0
20240226,152400,212194980,6790,6790,6790,6790,0
20240226,152300,212194980,6790,6790,6790,6790,0
20240226,152200,212194980,6790,6790,6790,6790,0
20240226,152100,212194980,6790,6790,6790,6790,0
20240226,152000,212194980,6790,6790,6790,6790,0
20240226,151900,212194980,6790,6790,6790,6790,4
20240226,151800,212167820,6780,6780,6780,6780,0
20240226,151700,212167820,6780,6780,6780,6780,1
20240226,151600,212161040,6780,6780,6780,6780,2
20240226,151500,212147480,6790,6790,6790,6790,0
20240226,151400,212147480,6790,6790,6790,6790,10
20240226,151300,212079580,6800,6800,6800,6800,73
20240226,151200,211583180,6800,6790,6800,6790,532
20240226,151100,207968600,6790,6790,6790,6790,62
20240226,151000,207547620,6790,6790,6790,6790,10
20240226,150900,207479720,6790,6790,6790,6790,0
20240226,150800,207479720,6790,6790,6790,6790,9
20240226,150700,207418610,6780,6780,6780,6780,0
20240226,150600,207418610,6780,6780,6780,6780,2
20240226,150500,207405050,6780,6780,6780,6780,70
20240226,150400,206930450,6780,6780,6780,6780,67
20240226,150300,206476190,6780,6780,6780,6780,10
20240226,150200,206408390,6790,6790,6790,6790,8
20240226,150100,206354070,6780,6770,6780,6760,459
20240226,150000,203243060,6770,6760,6770,6760,433
20240226,145900,200311850,6760,6750,6760,6750,613
20240226,145800,196171850,6750,6750,6750,6750,358
20240226,145700,193755350,6740,6740,6750,6740,1938
20240226,145600,180678960,6740,6740,6740,6740,0
20240226,145500,180678960,6740,6740,6740,6740,504
20240226,145400,177282000,6740,6740,6740,6740,500
20240226,145300,173912000,6740,6740,6740,6740,0
20240226,145200,173912000,6740,6740,6740,6740,150
20240226,145100,172901000,6750,6750,6750,6750,0
20240226,145000,172901000,6750,6750,6750,6750,150
20240226,144900,171888500,6750,6750,6750,6750,2
20240226,144800,171875000,6750,6750,6750,6750,0
20240226,144700,171875000,6750,6740,6750,6740,2
20240226,144600,171861510,6740,6740,6740,6740,1
20240226,144500,171854770,6740,6750,6750,6740,584
20240226,144400,167916070,6750,6740,6750,6740,1038
20240226,144300,160915210,6740,6740,6740,6740,0
20240226,144200,160915210,6740,6740,6740,6740,12
20240226,144100,160834330,6740,6740,6740,6740,0
20240226,144000,160834330,6740,6740,6740,6740,0
20240226,143900,160834330,6740,6740,6740,6740,24
20240226,143800,160672570,6750,6750,6750,6750,0
20240226,143700,160672570,6750,6750,6750,6750,0
20240226,143600,160672570,6750,6750,6750,6750,0
20240226,143500,160672570,6750,6750,6750,6750,0
20240226,143400,160672570,6750,6750,6750,6750,0
20240226,143300,160672570,6750,6750,6750,6750,0
20240226,143200,160672570,6750,6730,6750,6730,203
20240226,143100,159304600,6730,6730,6730,6730,0
20240226,143000,159304600,6730,6730,6730,6730,0
20240226,142900,159304600,6730,6730,6730,6730,4
20240226,142800,159277680,6730,6730,6730,6730,1
20240226,142700,159270950,6710,6710,6710,6710,0
20240226,142600,159270950,6710,6720,6720,6710,160
20240226,142500,158196550,6730,6730,6730,6730,70
20240226,142400,157725450,6730,6730,6730,6730,0
20240226,142300,157725450,6730,6730,6730,6730,0
20240226,142200,157725450,6730,6730,6730,6730,93
20240226,142100,157099560,6740,6740,6740,6740,0
20240226,142000,157099560,6740,6740,6740,6740,0
20240226,141900,157099560,6740,6740,6740,6740,1
20240226,141800,157092820,6740,6740,6740,6740,130
20240226,141700,156216620,6740,6740,6740,6740,0
20240226,141600,156216620,6740,6740,6740,6740,8
20240226,141500,156162700,6740,6740,6740,6740,1204
20240226,141400,148047740,6740,6740,6740,6740,0
20240226,141300,148047740,6740,6730,6740,6730,69
20240226,141200,147583070,6730,6730,6730,6730,0
20240226,141100,147583070,6730,6720,6730,6720,263
20240226,141000,145814710,6710,6710,6710,6710,2
20240226,140900,145801290,6720,6720,6720,6720,1
20240226,140800,145794570,6710,6730,6730,6710,337
20240226,140700,143527180,6730,6720,6730,6720,1300
20240226,140600,134781880,6720,6720,6720,6720,0
20240226,140500,134781880,6720,6720,6720,6720,0
20240226,140400,134781880,6720,6710,6720,6710,101
20240226,140300,134104160,6710,6710,6710,6710,100
20240226,140200,133433160,6720,6720,6720,6720,0
20240226,140100,133433160,6720,6720,6720,6720,0
20240226,140000,133433160,6720,6720,6720,6720,0
20240226,135900,133433160,6720,6720,6720,6720,5
20240226,135800,133399560,6720,6720,6720,6720,0
20240226,135700,133399560,6720,6720,6720,6720,0
20240226,135600,133399560,6720,6720,6720,6720,1
20240226,135500,133392840,6710,6720,6720,6710,194
20240226,135400,132091090,6720,6720,6720,6720,127
20240226,135300,131237650,6730,6730,6730,6730,0
20240226,135200,131237650,6730,6730,6730,6730,0
20240226,135100,131237650,6730,6720,6730,6720,27
20240226,135000,131056200,6720,6720,6720,6720,6
20240226,134900,131015880,6720,6720,6720,6720,506
20240226,134800,127615560,6720,6720,6720,6720,0
20240226,134700,127615560,6720,6720,6720,6720,6
20240226,134600,127575240,6720,6720,6720,6720,298
20240226,134500,125572680,6720,6710,6720,6710,276
20240226,134400,123718580,6710,6700,6710,6700,1270
20240226,134300,115200660,6700,6700,6700,6700,0
20240226,134200,115200660,6700,6700,6700,6700,0
20240226,134100,115200660,6700,6690,6700,6690,245
20240226,134000,113561600,6700,6700,6700,6700,0
20240226,133900,113561600,6700,6700,6700,6700,0
20240226,133800,113561600,6700,6700,6700,6700,0
20240226,133700,113561600,6700,6700,6700,6700,0
20240226,133600,113561600,6700,6700,6700,6700,0
20240226,133500,113561600,6700,6700,6700,6700,0
20240226,133400,113561600,6700,6700,6700,6700,14
20240226,133300,113467800,6700,6700,6700,6700,2
20240226,133200,113454400,6700,6700,6700,6700,0
20240226,133100,113454400,6700,6700,6700,6700,0
20240226,133000,113454400,6700,6700,6700,6700,0
20240226,132900,113454400,6700,6700,6700,6700,0
20240226,132800,113454400,6700,6700,6700,6700,0
20240226,132700,113454400,6700,6700,6700,6700,0
20240226,132600,113454400,6700,6700,6700,6700,0
20240226,132500,113454400,6700,6700,6700,6700,0
20240226,132400,113454400,6700,6700,6700,6700,114
20240226,132300,112690600,6700,6700,6700,6700,800
20240226,132200,107330600,6700,6700,6700,6700,0
20240226,132100,107330600,6700,6700,6700,6700,0
20240226,132000,107330600,6700,6700,6700,6700,0
20240226,131900,107330600,6700,6700,6700,6700,0
20240226,131800,107330600,6700,6690,6700,6690,3
20240226,131700,107310520,6690,6690,6690,6690,2
20240226,131600,107297140,6680,6680,6680,6680,1
20240226,131500,107290460,6690,6690,6690,6690,77
20240226,131400,106775330,6700,6700,6700,6700,0
20240226,131300,106775330,6700,6700,6700,6700,0
20240226,131200,106775330,6700,6700,6700,6700,0
20240226,131100,106775330,6700,6700,6700,6700,0
20240226,131000,106775330,6700,6700,6700,6700,0
20240226,130900,106775330,6700,6700,6700,6700,0
20240226,130800,106775330,6700,6700,6700,6700,0
20240226,130700,106775330,6700,6700,6700,6700,0
20240226,130600,106775330,6700,6700,6700,6700,0
20240226,130500,106775330,6700,6700,6700,6700,0
20240226,130400,106775330,6700,6700,6700,6700,0
20240226,130300,106775330,6700,6700,6700,6700,0
20240226,130200,106775330,6700,6700,6700,6700,0
20240226,130100,106775330,6700,6700,6700,6700,0
20240226,130000,106775330,6700,6700,6700,6700,55
20240226,125900,106406830,6700,6700,6700,6700,0
20240226,125800,106406830,6700,6700,6700,6700,0
20240226,125700,106406830,6700,6700,6700,6700,0
20240226,125600,106406830,6700,6700,6700,6700,0
20240226,125500,106406830,6700,6690,6700,6690,51
20240226,125400,106065630,6690,6700,6700,6690,39
20240226,125300,105804430,6700,6700,6700,6700,59
20240226,125200,105409130,6700,6700,6700,6690,175
20240226,125100,104237630,6700,6700,6700,6700,0
20240226,125000,104237630,6700,6700,6700,6700,0
20240226,124900,104237630,6700,6700,6700,6700,0
20240226,124800,104237630,6700,6700,6700,6700,0
20240226,124700,104237630,6700,6700,6700,6700,1
20240226,124600,104230930,6690,6690,6690,6690,30
20240226,124500,104030230,6700,6700,6700,6700,500
20240226,124400,100680230,6700,6700,6700,6700,0
20240226,124300,100680230,6700,6700,6700,6700,0
20240226,124200,100680230,6700,6700,6700,6700,0
20240226,124100,100680230,6700,6690,6700,6690,51
20240226,124000,100339030,6700,6700,6700,6700,1
20240226,123900,100332330,6690,6690,6690,6690,6
20240226,123800,100292190,6700,6700,6700,6700,0
20240226,123700,100292190,6700,6700,6700,6700,0
20240226,123600,100292190,6700,6700,6700,6700,0
20240226,123500,100292190,6700,6700,6700,6700,0
20240226,123400,100292190,6700,6700,6700,6700,0
20240226,123300,100292190,6700,6700,6700,6700,0
20240226,123200,100292190,6700,6700,6700,6700,0
20240226,123100,100292190,6700,6700,6700,6700,0
20240226,123000,100292190,6700,6700,6700,6700,24
20240226,122900,100131390,6700,6700,6700,6700,0
20240226,122800,100131390,6700,6700,6700,6700,0
20240226,122700,100131390,6700,6700,6700,6700,0
20240226,122600,100131390,6700,6700,6700,6700,0
20240226,122500,100131390,6700,6700,6700,6700,0
20240226,122400,100131390,6700,6700,6700,6700,0
20240226,122300,100131390,6700,6700,6700,6700,0
20240226,122200,100131390,6700,6700,6700,6700,0
20240226,122100,100131390,6700,6700,6700,6700,0
20240226,122000,100131390,6700,6700,6700,6700,0
20240226,121900,100131390,6700,6700,6700,6700,0
20240226,121800,100131390,6700,6700,6700,6700,0
20240226,121700,100131390,6700,6700,6700,6700,0
20240226,121600,100131390,6700,6700,6700,6700,0
20240226,121500,100131390,6700,6700,6700,6700,0
20240226,121400,100131390,6700,6700,6700,6700,0
20240226,121300,100131390,6700,6700,6700,6700,0
20240226,121200,100131390,6700,6700,6700,6700,0
20240226,121100,100131390,6700,6700,6700,6700,0
20240226,121000,100131390,6700,6700,6700,6700,0
20240226,120900,100131390,6700,6700,6700,6700,0
20240226,120800,100131390,6700,6700,6700,6700,0
20240226,120700,100131390,6700,6700,6700,6700,0
20240226,120600,100131390,6700,6700,6700,6700,0
20240226,120500,100131390,6700,6700,6700,6700,0
20240226,120400,100131390,6700,6700,6700,6700,0
20240226,120300,100131390,6700,6700,6700,6700,0
20240226,120200,100131390,6700,6700,6700,6700,0
20240226,120100,100131390,6700,6700,6700,6700,0
20240226,120000,100131390,6700,6700,6700,6700,0
20240226,115900,100131390,6700,6700,6700,6700,10
20240226,115800,100064390,6700,6700,6700,6700,0
20240226,115700,100064390,6700,6700,6700,6700,0
20240226,115600,100064390,6700,6700,6700,6700,0
20240226,115500,100064390,6700,6690,6700,6690,68
20240226,115400,99608800,6700,6700,6700,6700,0
20240226,115300,99608800,6700,6700,6700,6700,0
20240226,115200,99608800,6700,6700,6700,6700,0
20240226,115100,99608800,6700,6700,6700,6700,1
20240226,115000,99602100,6700,6700,6700,6700,0
20240226,114900,99602100,6700,6690,6700,6690,656
20240226,114800,95213450,6690,6690,6690,6690,0
20240226,114700,95213450,6690,6690,6690,6690,0
20240226,114600,95213450,6690,6690,6690,6690,1
20240226,114500,95206760,6690,6690,6690,6690,0
20240226,114400,95206760,6690,6690,6690,6690,0
20240226,114300,95206760,6690,6690,6690,6690,0
20240226,114200,95206760,6690,6690,6690,6690,0
20240226,114100,95206760,6690,6690,6690,6690,0
20240226,114000,95206760,6690,6690,6690,6690,0
20240226,113900,95206760,6690,6690,6690,6690,0
20240226,113800,95206760,6690,6690,6690,6690,0
20240226,113700,95206760,6690,6690,6690,6690,0
20240226,113600,95206760,6690,6690,6690,6690,0
20240226,113500,95206760,6690,6690,6690,6690,0
20240226,113400,95206760,6690,6690,6690,6690,0
20240226,113300,95206760,6690,6690,6690,6690,0
20240226,113200,95206760,6690,6690,6690,6690,0
20240226,113100,95206760,6690,6690,6690,6690,0
20240226,113000,95206760,6690,6690,6690,6690,0
20240226,112900,95206760,6690,6690,6690,6690,0
20240226,112800,95206760,6690,6690,6690,6690,0
20240226,112700,95206760,6690,6690,6690,6690,0
20240226,112600,95206760,6690,6690,6690,6690,0
20240226,112500,95206760,6690,6690,6690,6690,0
20240226,112400,95206760,6690,6690,6690,6690,0
20240226,112300,95206760,6690,6690,6690,6690,0
20240226,112200,95206760,6690,6690,6690,6690,0
20240226,112100,95206760,6690,6690,6690,6690,0
20240226,112000,95206760,6690,6690,6690,6690,0
20240226,111900,95206760,6690,6690,6690,6690,0
20240226,111800,95206760,6690,6690,6690,6690,0
20240226,111700,95206760,6690,6690,6690,6690,0
20240226,111600,95206760,6690,6690,6690,6690,0
20240226,111500,95206760,6690,6690,6690,6690,0
20240226,111400,95206760,6690,6690,6690,6690,0
20240226,111300,95206760,6690,6690,6690,6690,1
20240226,111200,95200070,6670,6680,6680,6670,1000
20240226,111100,88522750,6690,6690,6690,6690,0
20240226,111000,88522750,6690,6690,6690,6690,26
20240226,110900,88348810,6690,6690,6690,6690,0
20240226,110800,88348810,6690,6690,6690,6690,0
20240226,110700,88348810,6690,6690,6690,6690,11
20240226,110600,88275220,6690,6680,6690,6680,251
20240226,110500,86596230,6680,6700,6700,6680,107
20240226,110400,85879410,6700,6700,6700,6700,0
20240226,110300,85879410,6700,6700,6700,6700,4
20240226,110200,85852610,6710,6710,6710,6710,0
20240226,110100,85852610,6710,6710,6710,6710,0
20240226,110000,85852610,6710,6710,6710,6710,1
20240226,105900,85845900,6700,6700,6700,6700,0
20240226,105800,85845900,6700,6700,6700,6700,23
20240226,105700,85691800,6710,6710,6710,6710,0
20240226,105600,85691800,6710,6710,6710,6710,1
20240226,105500,85685090,6700,6700,6700,6700,0
20240226,105400,85685090,6700,6700,6700,6700,0
20240226,105300,85685090,6700,6700,6700,6700,70
20240226,105200,85216090,6700,6700,6700,6700,190
20240226,105100,83943090,6700,6700,6700,6700,510
20240226,105000,80526090,6700,6700,6700,6700,0
20240226,104900,80526090,6700,6700,6700,6700,10
20240226,104800,80459090,6710,6690,6710,6690,1154
20240226,104700,72728070,6690,6690,6690,6690,0
20240226,104600,72728070,6690,6690,6690,6690,146
20240226,104500,71751330,6680,6680,6680,6680,19
20240226,104400,71624410,6680,6680,6680,6680,25
20240226,104300,71457410,6690,6690,6690,6690,0
20240226,104200,71457410,6690,6690,6690,6690,0
20240226,104100,71457410,6690,6690,6690,6690,0
20240226,104000,71457410,6690,6690,6690,6690,0
20240226,103900,71457410,6690,6690,6690,6690,0
20240226,103800,71457410,6690,6690,6690,6690,0
20240226,103700,71457410,6690,6690,6690,6690,0
20240226,103600,71457410,6690,6690,6690,6690,150
20240226,103500,70453910,6690,6690,6690,6690,0
20240226,103400,70453910,6690,6690,6690,6690,0
20240226,103300,70453910,6690,6690,6690,6690,76
20240226,103200,69945470,6700,6700,6700,6700,0
20240226,103100,69945470,6700,6700,6700,6700,0
20240226,103000,69945470,6700,6700,6700,6700,0
20240226,102900,69945470,6700,6700,6700,6700,0
20240226,102800,69945470,6700,6700,6700,6700,0
20240226,102700,69945470,6700,6700,6700,6700,0
20240226,102600,69945470,6700,6700,6700,6700,4
20240226,102500,69918670,6700,6700,6700,6700,0
20240226,102400,69918670,6700,6700,6700,6700,0
20240226,102300,69918670,6700,6700,6700,6700,0
20240226,102200,69918670,6700,6700,6700,6700,0
20240226,102100,69918670,6700,6690,6700,6690,81
20240226,102000,69376770,6700,6700,6700,6700,0
20240226,101900,69376770,6700,6700,6700,6700,0
20240226,101800,69376770,6700,6700,6700,6700,0
20240226,101700,69376770,6700,6700,6700,6700,0
20240226,101600,69376770,6700,6700,6700,6700,0
20240226,101500,69376770,6700,6700,6700,6700,0
20240226,101400,69376770,6700,6700,6700,6700,0
20240226,101300,69376770,6700,6700,6700,6700,0
20240226,101200,69376770,6700,6700,6700,6700,1
20240226,101100,69370070,6680,6680,6680,6680,100
20240226,101000,68702070,6700,6700,6700,6700,1
20240226,100900,68695370,6680,6700,6700,6680,450
20240226,100800,65686370,6690,6690,6690,6690,0
20240226,100700,65686370,6690,6690,6690,6690,0
20240226,100600,65686370,6690,6690,6690,6690,0
20240226,100500,65686370,6690,6690,6690,6690,0
20240226,100400,65686370,6690,6690,6690,6690,9
20240226,100300,65626160,6690,6680,6690,6680,326
20240226,100200,63448470,6670,6670,6670,6670,0
20240226,100100,63448470,6670,6670,6670,6670,0
20240226,100000,63448470,6670,6690,6700,6670,135
20240226,095900,62546390,6680,6680,6680,6680,20
20240226,095800,62412790,6680,6680,6680,6680,26
20240226,095700,62239110,6680,6680,6680,6680,0
20240226,095600,62239110,6680,6680,6680,6680,1
20240226,095500,62232430,6670,6670,6670,6670,19
20240226,095400,62105700,6670,6670,6670,6670,14
20240226,095300,62012320,6670,6680,6680,6670,231
20240226,095200,60470580,6680,6680,6680,6680,30
20240226,095100,60270180,6690,6690,6690,6690,0
20240226,095000,60270180,6690,6690,6690,6690,8
20240226,094900,60216660,6690,6680,6690,6680,541
20240226,094800,56599830,6660,6660,6660,6660,341
20240226,094700,54328770,6660,6660,6660,6660,100
20240226,094600,53662770,6620,6620,6620,6620,0
20240226,094500,53662770,6620,6620,6620,6620,51
20240226,094400,53325150,6620,6620,6620,6620,3
20240226,094300,53305290,6620,6610,6620,6610,101
20240226,094200,52636680,6610,6640,6640,6600,6027
20240226,094100,12822740,6660,6660,6660,6660,0
20240226,094000,12822740,6660,6660,6660,6660,0
20240226,093900,12822740,6660,6660,6660,6660,0
20240226,093800,12822740,6660,6660,6660,6660,0
20240226,093700,12822740,6660,6660,6660,6660,0
20240226,093600,12822740,6660,6660,6660,6660,0
20240226,093500,12822740,6660,6660,6660,6660,0
20240226,093400,12822740,6660,6660,6660,6660,60
20240226,093300,12423140,6630,6630,6630,6630,0
20240226,093200,12423140,6630,6630,6630,6630,0
20240226,093100,12423140,6630,6680,6680,6630,17
20240226,093000,12310280,6630,6660,6660,6630,233
20240226,092900,10764800,6680,6680,6680,6680,0
20240226,092800,10764800,6680,6680,6680,6680,0
20240226,092700,10764800,6680,6680,6680,6680,0
20240226,092600,10764800,6680,6680,6680,6680,0
20240226,092500,10764800,6680,6680,6680,6680,0
20240226,092400,10764800,6680,6680,6680,6680,0
20240226,092300,10764800,6680,6660,6680,6660,101
20240226,092200,10092120,6660,6660,6660,6660,99
20240226,092100,9432780,6690,6690,6690,6690,0
20240226,092000,9432780,6690,6690,6690,6690,0
20240226,091900,9432780,6690,6690,6690,6690,0
20240226,091800,9432780,6690,6690,6690,6690,0
20240226,091700,9432780,6690,6690,6690,6690,0
20240226,091600,9432780,6690,6690,6690,6690,0
20240226,091500,9432780,6690,6690,6690,6690,0
20240226,091400,9432780,6690,6650,6690,6640,41
20240226,091300,9160380,6690,6690,6690,6690,0
20240226,091200,9160380,6690,6690,6690,6690,0
20240226,091100,9160380,6690,6690,6690,6690,30
20240226,091000,8959680,6690,6670,6690,6670,51
20240226,090900,8619490,6670,6670,6670,6670,45
20240226,090800,8319340,6690,6690,6690,6690,0
20240226,090700,8319340,6690,6690,6690,6690,0
20240226,090600,8319340,6690,6630,6690,6630,2
20240226,090500,8306020,6690,6680,6690,6680,242
20240226,090400,6689440,6680,6680,6680,6680,1
20240226,090300,6682760,6630,6630,6630,6630,0
20240226,090200,6682760,6630,6680,6680,6630,342
20240226,090100,4414920,6660,6660,6660,6660,0
20240226,090000,4414920,6660,6680,6680,6660,662