KissMeData/002150/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183600,336970240,7790,7790,7790,7790,2510
20240226,183500,336970240,7790,7790,7790,7790,0
20240226,183400,336970240,7790,7790,7790,7790,0
20240226,183300,336970240,7790,7790,7790,7790,0
20240226,183200,336970240,7790,7790,7790,7790,0
20240226,183100,336970240,7790,7790,7790,7790,0
20240226,183000,336970240,7790,7790,7790,7790,0
20240226,182900,336970240,7790,7790,7790,7790,0
20240226,182800,336970240,7790,7790,7790,7790,0
20240226,182700,336970240,7790,7790,7790,7790,0
20240226,182600,336970240,7790,7790,7790,7790,0
20240226,182500,336970240,7790,7790,7790,7790,0
20240226,182400,336970240,7790,7790,7790,7790,0
20240226,182300,336970240,7790,7790,7790,7790,0
20240226,182200,336970240,7790,7790,7790,7790,0
20240226,182100,336970240,7790,7790,7790,7790,0
20240226,182000,336970240,7790,7790,7790,7790,0
20240226,181900,336970240,7790,7790,7790,7790,0
20240226,181800,336970240,7790,7790,7790,7790,0
20240226,181700,336970240,7790,7790,7790,7790,0
20240226,181600,336970240,7790,7790,7790,7790,0
20240226,181500,336970240,7790,7790,7790,7790,0
20240226,181400,336970240,7790,7790,7790,7790,0
20240226,181300,336970240,7790,7790,7790,7790,0
20240226,181200,336970240,7790,7790,7790,7790,0
20240226,181100,336970240,7790,7790,7790,7790,0
20240226,181000,336970240,7790,7790,7790,7790,0
20240226,180900,336970240,7790,7790,7790,7790,0
20240226,180800,336970240,7790,7790,7790,7790,0
20240226,180700,336970240,7790,7790,7790,7790,0
20240226,180600,336970240,7790,7790,7790,7790,2510
20240226,180500,336970240,7790,7790,7790,7790,0
20240226,180400,336970240,7790,7790,7790,7790,0
20240226,180300,336970240,7790,7790,7790,7790,0
20240226,180200,336970240,7790,7790,7790,7790,0
20240226,180100,336970240,7790,7790,7790,7790,0
20240226,180000,336970240,7790,7790,7790,7790,0
20240226,175900,336970240,7790,7790,7790,7790,0
20240226,175800,336970240,7790,7790,7790,7790,0
20240226,175700,336970240,7790,7790,7790,7790,0
20240226,175600,336970240,7790,7790,7790,7790,0
20240226,175500,336970240,7790,7790,7790,7790,0
20240226,175400,336970240,7790,7790,7790,7790,0
20240226,175300,336970240,7790,7790,7790,7790,0
20240226,175200,336970240,7790,7790,7790,7790,0
20240226,175100,336970240,7790,7790,7790,7790,0
20240226,175000,336970240,7790,7790,7790,7790,0
20240226,174900,336970240,7790,7790,7790,7790,0
20240226,174800,336970240,7790,7790,7790,7790,0
20240226,174700,336970240,7790,7790,7790,7790,0
20240226,174600,336970240,7790,7790,7790,7790,0
20240226,174500,336970240,7790,7790,7790,7790,0
20240226,174400,336970240,7790,7790,7790,7790,0
20240226,174300,336970240,7790,7790,7790,7790,0
20240226,174200,336970240,7790,7790,7790,7790,0
20240226,174100,336970240,7790,7790,7790,7790,0
20240226,174000,336970240,7790,7790,7790,7790,0
20240226,173900,336970240,7790,7790,7790,7790,0
20240226,173800,336970240,7790,7790,7790,7790,0
20240226,173700,336970240,7790,7790,7790,7790,0
20240226,173600,336970240,7790,7790,7790,7790,2510
20240226,173500,336970240,7790,7790,7790,7790,0
20240226,173400,336970240,7790,7790,7790,7790,0
20240226,173300,336970240,7790,7790,7790,7790,0
20240226,173200,336970240,7790,7790,7790,7790,0
20240226,173100,336970240,7790,7790,7790,7790,0
20240226,173000,336970240,7790,7790,7790,7790,0
20240226,172900,336970240,7790,7790,7790,7790,0
20240226,172800,336970240,7790,7790,7790,7790,0
20240226,172700,336970240,7790,7790,7790,7790,0
20240226,172600,336970240,7790,7790,7790,7790,0
20240226,172500,336970240,7790,7790,7790,7790,0
20240226,172400,336970240,7790,7790,7790,7790,0
20240226,172300,336970240,7790,7790,7790,7790,0
20240226,172200,336970240,7790,7790,7790,7790,0
20240226,172100,336970240,7790,7790,7790,7790,0
20240226,172000,336970240,7790,7790,7790,7790,0
20240226,171900,336970240,7790,7790,7790,7790,0
20240226,171800,336970240,7790,7790,7790,7790,0
20240226,171700,336970240,7790,7790,7790,7790,0
20240226,171600,336970240,7790,7790,7790,7790,0
20240226,171500,336970240,7790,7790,7790,7790,0
20240226,171400,336970240,7790,7790,7790,7790,0
20240226,171300,336970240,7790,7790,7790,7790,0
20240226,171200,336970240,7790,7790,7790,7790,0
20240226,171100,336970240,7790,7790,7790,7790,0
20240226,171000,336970240,7790,7790,7790,7790,0
20240226,170900,336970240,7790,7790,7790,7790,0
20240226,170800,336970240,7790,7790,7790,7790,0
20240226,170700,336970240,7790,7790,7790,7790,0
20240226,170600,336970240,7790,7790,7790,7790,2510
20240226,170500,336970240,7790,7790,7790,7790,0
20240226,170400,336970240,7790,7790,7790,7790,0
20240226,170300,336970240,7790,7790,7790,7790,0
20240226,170200,336970240,7790,7790,7790,7790,0
20240226,170100,336970240,7790,7790,7790,7790,0
20240226,170000,336970240,7790,7790,7790,7790,0
20240226,165900,336970240,7790,7790,7790,7790,0
20240226,165800,336970240,7790,7790,7790,7790,0
20240226,165700,336970240,7790,7790,7790,7790,0
20240226,165600,336970240,7790,7790,7790,7790,0
20240226,165500,336970240,7790,7790,7790,7790,0
20240226,165400,336970240,7790,7790,7790,7790,0
20240226,165300,336970240,7790,7790,7790,7790,0
20240226,165200,336970240,7790,7790,7790,7790,0
20240226,165100,336970240,7790,7790,7790,7790,0
20240226,165000,336970240,7790,7790,7790,7790,0
20240226,164900,336970240,7790,7790,7790,7790,0
20240226,164800,336970240,7790,7790,7790,7790,0
20240226,164700,336970240,7790,7790,7790,7790,0
20240226,164600,336970240,7790,7790,7790,7790,0
20240226,164500,336970240,7790,7790,7790,7790,0
20240226,164400,336970240,7790,7790,7790,7790,0
20240226,164300,336970240,7790,7790,7790,7790,0
20240226,164200,336970240,7790,7790,7790,7790,0
20240226,164100,336970240,7790,7790,7790,7790,0
20240226,164000,336970240,7790,7790,7790,7790,0
20240226,163900,336970240,7790,7790,7790,7790,0
20240226,163800,336970240,7790,7790,7790,7790,0
20240226,163700,336970240,7790,7790,7790,7790,0
20240226,163600,336970240,7790,7790,7790,7790,2510
20240226,163500,336970240,7790,7790,7790,7790,0
20240226,163400,336970240,7790,7790,7790,7790,0
20240226,163300,336970240,7790,7790,7790,7790,0
20240226,163200,336970240,7790,7790,7790,7790,0
20240226,163100,336970240,7790,7790,7790,7790,0
20240226,163000,336970240,7790,7790,7790,7790,0
20240226,162900,336970240,7790,7790,7790,7790,0
20240226,162800,336970240,7790,7790,7790,7790,0
20240226,162700,336970240,7790,7790,7790,7790,0
20240226,162600,336970240,7790,7790,7790,7790,0
20240226,162500,336970240,7790,7790,7790,7790,0
20240226,162400,336970240,7790,7790,7790,7790,0
20240226,162300,336970240,7790,7790,7790,7790,0
20240226,162200,336970240,7790,7790,7790,7790,0
20240226,162100,336970240,7790,7790,7790,7790,0
20240226,162000,336970240,7790,7790,7790,7790,0
20240226,161900,336970240,7790,7790,7790,7790,0
20240226,161800,336970240,7790,7790,7790,7790,0
20240226,161700,336970240,7790,7790,7790,7790,0
20240226,161600,336970240,7790,7790,7790,7790,0
20240226,161500,336970240,7790,7790,7790,7790,0
20240226,161400,336970240,7790,7790,7790,7790,0
20240226,161300,336970240,7790,7790,7790,7790,0
20240226,161200,336970240,7790,7790,7790,7790,0
20240226,161100,336970240,7790,7790,7790,7790,0
20240226,161000,336970240,7790,7790,7790,7790,0
20240226,160900,336970240,7790,7790,7790,7790,0
20240226,160800,336970240,7790,7790,7790,7790,0
20240226,160700,336970240,7790,7790,7790,7790,0
20240226,160600,336970240,7790,7790,7790,7790,2510
20240226,160500,336970240,7790,7790,7790,7790,0
20240226,160400,336970240,7790,7790,7790,7790,0
20240226,160300,336970240,7790,7790,7790,7790,0
20240226,160200,336970240,7790,7790,7790,7790,0
20240226,160100,336970240,7790,7790,7790,7790,0
20240226,160000,336970240,7790,7790,7790,7790,0
20240226,155900,336970240,7790,7790,7790,7790,0
20240226,155800,336970240,7790,7790,7790,7790,0
20240226,155700,336970240,7790,7790,7790,7790,0
20240226,155600,336970240,7790,7790,7790,7790,0
20240226,155500,336970240,7790,7790,7790,7790,0
20240226,155400,336970240,7790,7790,7790,7790,0
20240226,155300,336970240,7790,7790,7790,7790,0
20240226,155200,336970240,7790,7790,7790,7790,0
20240226,155100,336970240,7790,7790,7790,7790,0
20240226,155000,336970240,7790,7790,7790,7790,0
20240226,154900,336970240,7790,7790,7790,7790,0
20240226,154800,336970240,7790,7790,7790,7790,0
20240226,154700,336970240,7790,7790,7790,7790,0
20240226,154600,336970240,7790,7790,7790,7790,0
20240226,154500,336970240,7790,7790,7790,7790,0
20240226,154400,336970240,7790,7790,7790,7790,0
20240226,154300,336970240,7790,7790,7790,7790,0
20240226,154200,336970240,7790,7790,7790,7790,0
20240226,154100,336970240,7790,7790,7790,7790,0
20240226,154000,336970240,7790,7790,7790,7790,0
20240226,153900,336970240,7790,7790,7790,7790,0
20240226,153800,336970240,7790,7790,7790,7790,0
20240226,153700,336970240,7790,7790,7790,7790,0
20240226,153600,336970240,7790,7790,7790,7790,2510
20240226,153500,336970240,7790,7790,7790,7790,0
20240226,153400,336970240,7790,7790,7790,7790,0
20240226,153300,336970240,7790,7790,7790,7790,0
20240226,153200,336970240,7790,7790,7790,7790,0
20240226,153100,336970240,7790,7790,7790,7790,0
20240226,153000,336970240,7790,7790,7790,7790,2510
20240226,152900,317417340,7780,7780,7780,7780,0
20240226,152800,317417340,7780,7780,7780,7780,0
20240226,152700,317417340,7780,7780,7780,7780,0
20240226,152600,317417340,7780,7780,7780,7780,0
20240226,152500,317417340,7780,7780,7780,7780,0
20240226,152400,317417340,7780,7780,7780,7780,0
20240226,152300,317417340,7780,7780,7780,7780,0
20240226,152200,317417340,7780,7780,7780,7780,0
20240226,152100,317417340,7780,7780,7780,7780,0
20240226,152000,317417340,7780,7780,7780,7780,0
20240226,151900,317417340,7780,7780,7780,7780,47
20240226,151800,317051680,7780,7780,7780,7780,103
20240226,151700,316250340,7780,7780,7780,7780,34
20240226,151600,315985820,7770,7770,7770,7770,10
20240226,151500,315908120,7770,7770,7770,7770,13
20240226,151400,315807110,7780,7780,7780,7780,34
20240226,151300,315542590,7760,7760,7760,7760,56
20240226,151200,315108030,7780,7780,7780,7780,0
20240226,151100,315108030,7780,7780,7780,7780,52
20240226,151000,314703470,7770,7770,7770,7770,0
20240226,150900,314703470,7770,7770,7770,7770,1
20240226,150800,314695700,7770,7770,7770,7770,0
20240226,150700,314695700,7770,7770,7770,7770,128
20240226,150600,313701140,7770,7770,7770,7770,7
20240226,150500,313646750,7760,7760,7760,7760,0
20240226,150400,313646750,7760,7760,7760,7760,189
20240226,150300,312180110,7760,7760,7760,7760,0
20240226,150200,312180110,7760,7760,7760,7760,2
20240226,150100,312164590,7760,7760,7760,7760,1
20240226,150000,312156830,7760,7750,7760,7750,210
20240226,145900,310529230,7750,7750,7750,7750,0
20240226,145800,310529230,7750,7750,7750,7750,0
20240226,145700,310529230,7750,7750,7750,7750,0
20240226,145600,310529230,7750,7750,7750,7750,0
20240226,145500,310529230,7750,7750,7750,7750,511
20240226,145400,306568980,7760,7760,7760,7760,0
20240226,145300,306568980,7760,7760,7760,7760,0
20240226,145200,306568980,7760,7760,7760,7760,0
20240226,145100,306568980,7760,7760,7760,7760,0
20240226,145000,306568980,7760,7760,7760,7760,5
20240226,144900,306530180,7760,7760,7760,7760,10
20240226,144800,306452580,7760,7760,7760,7760,253
20240226,144700,304489300,7760,7760,7760,7760,0
20240226,144600,304489300,7760,7760,7760,7760,0
20240226,144500,304489300,7760,7770,7770,7760,200
20240226,144400,302937290,7760,7760,7760,7760,0
20240226,144300,302937290,7760,7760,7760,7760,0
20240226,144200,302937290,7760,7760,7760,7760,0
20240226,144100,302937290,7760,7770,7770,7760,75
20240226,144000,302354550,7770,7770,7770,7770,0
20240226,143900,302354550,7770,7770,7770,7770,200
20240226,143800,300800550,7770,7770,7770,7770,565
20240226,143700,296410500,7760,7760,7760,7760,0
20240226,143600,296410500,7760,7760,7760,7760,163
20240226,143500,295145620,7750,7750,7750,7750,0
20240226,143400,295145620,7750,7750,7750,7750,0
20240226,143300,295145620,7750,7750,7750,7750,1
20240226,143200,295137870,7760,7760,7760,7760,0
20240226,143100,295137870,7760,7760,7760,7760,0
20240226,143000,295137870,7760,7760,7760,7760,2
20240226,142900,295122350,7760,7760,7760,7760,0
20240226,142800,295122350,7760,7760,7760,7760,0
20240226,142700,295122350,7760,7760,7760,7760,50
20240226,142600,294734350,7760,7760,7760,7760,0
20240226,142500,294734350,7760,7760,7760,7760,1
20240226,142400,294726590,7750,7750,7750,7750,0
20240226,142300,294726590,7750,7750,7750,7750,0
20240226,142200,294726590,7750,7750,7750,7750,0
20240226,142100,294726590,7750,7750,7750,7750,135
20240226,142000,293680340,7760,7760,7760,7760,0
20240226,141900,293680340,7760,7760,7760,7760,0
20240226,141800,293680340,7760,7760,7760,7760,12
20240226,141700,293587220,7760,7760,7760,7760,0
20240226,141600,293587220,7760,7760,7760,7760,0
20240226,141500,293587220,7760,7760,7760,7760,0
20240226,141400,293587220,7760,7760,7760,7760,2
20240226,141300,293571700,7760,7760,7760,7760,0
20240226,141200,293571700,7760,7760,7760,7760,0
20240226,141100,293571700,7760,7750,7760,7750,244
20240226,141000,291680450,7760,7760,7760,7760,3
20240226,140900,291657170,7750,7760,7760,7750,120
20240226,140800,290725980,7760,7760,7760,7760,0
20240226,140700,290725980,7760,7760,7760,7760,0
20240226,140600,290725980,7760,7760,7760,7760,1
20240226,140500,290718220,7770,7770,7770,7770,3
20240226,140400,290694910,7770,7770,7770,7770,3
20240226,140300,290671600,7760,7760,7760,7760,1059
20240226,140200,282453760,7770,7770,7770,7770,0
20240226,140100,282453760,7770,7770,7770,7770,35
20240226,140000,282181810,7770,7770,7770,7770,0
20240226,135900,282181810,7770,7770,7770,7770,0
20240226,135800,282181810,7770,7770,7770,7770,0
20240226,135700,282181810,7770,7770,7770,7770,0
20240226,135600,282181810,7770,7770,7770,7770,0
20240226,135500,282181810,7770,7770,7770,7770,0
20240226,135400,282181810,7770,7770,7770,7770,0
20240226,135300,282181810,7770,7770,7770,7770,100
20240226,135200,281404810,7790,7790,7790,7790,0
20240226,135100,281404810,7790,7790,7790,7790,0
20240226,135000,281404810,7790,7790,7790,7790,0
20240226,134900,281404810,7790,7760,7790,7760,1055
20240226,134800,273205410,7760,7760,7760,7760,2
20240226,134700,273189890,7760,7760,7760,7760,0
20240226,134600,273189890,7760,7760,7760,7760,0
20240226,134500,273189890,7760,7770,7770,7760,419
20240226,134400,269938440,7770,7770,7770,7770,0
20240226,134300,269938440,7770,7770,7770,7770,0
20240226,134200,269938440,7770,7770,7770,7770,3
20240226,134100,269915130,7770,7770,7770,7770,30
20240226,134000,269682030,7760,7760,7760,7760,64
20240226,133900,269185390,7770,7770,7770,7770,10
20240226,133800,269107690,7760,7760,7760,7760,0
20240226,133700,269107690,7760,7760,7760,7760,0
20240226,133600,269107690,7760,7760,7760,7760,0
20240226,133500,269107690,7760,7760,7760,7760,0
20240226,133400,269107690,7760,7760,7760,7760,119
20240226,133300,268184250,7770,7770,7770,7770,0
20240226,133200,268184250,7770,7770,7770,7770,96
20240226,133100,267438330,7770,7770,7770,7770,10
20240226,133000,267360630,7770,7770,7770,7770,1
20240226,132900,267352860,7760,7760,7760,7760,0
20240226,132800,267352860,7760,7760,7760,7760,0
20240226,132700,267352860,7760,7760,7760,7760,0
20240226,132600,267352860,7760,7760,7760,7760,246
20240226,132500,265443900,7760,7760,7760,7760,0
20240226,132400,265443900,7760,7760,7760,7760,0
20240226,132300,265443900,7760,7760,7760,7760,200
20240226,132200,263891900,7760,7760,7760,7760,100
20240226,132100,263115900,7770,7770,7770,7770,1
20240226,132000,263108130,7770,7770,7770,7770,0
20240226,131900,263108130,7770,7770,7770,7770,31
20240226,131800,262867260,7760,7760,7760,7760,0
20240226,131700,262867260,7760,7760,7760,7760,0
20240226,131600,262867260,7760,7760,7760,7760,0
20240226,131500,262867260,7760,7760,7760,7760,0
20240226,131400,262867260,7760,7760,7760,7760,0
20240226,131300,262867260,7760,7760,7760,7760,0
20240226,131200,262867260,7760,7760,7760,7760,0
20240226,131100,262867260,7760,7760,7760,7760,0
20240226,131000,262867260,7760,7760,7760,7760,0
20240226,130900,262867260,7760,7760,7760,7760,0
20240226,130800,262867260,7760,7760,7760,7760,0
20240226,130700,262867260,7760,7760,7760,7760,0
20240226,130600,262867260,7760,7760,7760,7760,6
20240226,130500,262820700,7790,7790,7790,7790,0
20240226,130400,262820700,7790,7790,7790,7790,0
20240226,130300,262820700,7790,7790,7790,7790,5
20240226,130200,262781750,7760,7760,7760,7760,0
20240226,130100,262781750,7760,7760,7760,7760,0
20240226,130000,262781750,7760,7770,7770,7760,106
20240226,125900,261958660,7790,7790,7790,7790,0
20240226,125800,261958660,7790,7790,7790,7790,0
20240226,125700,261958660,7790,7790,7790,7790,5
20240226,125600,261919710,7790,7790,7790,7790,0
20240226,125500,261919710,7790,7790,7790,7790,1
20240226,125400,261911920,7790,7790,7790,7790,0
20240226,125300,261911920,7790,7790,7790,7790,0
20240226,125200,261911920,7790,7790,7790,7790,0
20240226,125100,261911920,7790,7790,7790,7790,0
20240226,125000,261911920,7790,7790,7790,7790,0
20240226,124900,261911920,7790,7790,7790,7790,0
20240226,124800,261911920,7790,7790,7790,7790,0
20240226,124700,261911920,7790,7790,7790,7790,0
20240226,124600,261911920,7790,7790,7790,7790,0
20240226,124500,261911920,7790,7790,7790,7790,0
20240226,124400,261911920,7790,7790,7790,7790,0
20240226,124300,261911920,7790,7790,7790,7790,0
20240226,124200,261911920,7790,7790,7790,7790,0
20240226,124100,261911920,7790,7790,7790,7790,0
20240226,124000,261911920,7790,7790,7790,7790,4
20240226,123900,261880760,7790,7790,7790,7790,1
20240226,123800,261872970,7790,7790,7790,7790,0
20240226,123700,261872970,7790,7790,7790,7790,0
20240226,123600,261872970,7790,7790,7790,7790,15
20240226,123500,261756120,7790,7790,7790,7790,15
20240226,123400,261639270,7770,7770,7770,7770,0
20240226,123300,261639270,7770,7770,7770,7770,5
20240226,123200,261600420,7770,7770,7770,7770,95
20240226,123100,260862270,7800,7800,7800,7800,0
20240226,123000,260862270,7800,7800,7800,7800,0
20240226,122900,260862270,7800,7800,7800,7800,0
20240226,122800,260862270,7800,7800,7800,7800,7
20240226,122700,260807670,7770,7770,7770,7770,9
20240226,122600,260737740,7770,7770,7770,7770,531
20240226,122500,256611870,7770,7780,7780,7770,719
20240226,122400,251020850,7780,7780,7780,7780,284
20240226,122300,248811330,7780,7780,7780,7780,0
20240226,122200,248811330,7780,7780,7780,7780,250
20240226,122100,246866330,7800,7800,7800,7800,1
20240226,122000,246858530,7780,7780,7780,7780,0
20240226,121900,246858530,7780,7780,7780,7780,0
20240226,121800,246858530,7780,7780,7780,7780,0
20240226,121700,246858530,7780,7780,7780,7780,0
20240226,121600,246858530,7780,7780,7780,7780,1
20240226,121500,246850750,7790,7790,7790,7790,50
20240226,121400,246461250,7790,7790,7790,7790,50
20240226,121300,246071750,7800,7800,7800,7800,0
20240226,121200,246071750,7800,7800,7800,7800,1
20240226,121100,246063950,7800,7780,7800,7780,45
20240226,121000,245713790,7790,7790,7790,7790,0
20240226,120900,245713790,7790,7790,7790,7790,4
20240226,120800,245682630,7800,7800,7800,7800,1
20240226,120700,245674830,7800,7800,7800,7800,0
20240226,120600,245674830,7800,7800,7800,7800,1
20240226,120500,245667030,7800,7800,7800,7790,11
20240226,120400,245581250,7800,7800,7800,7800,0
20240226,120300,245581250,7800,7800,7800,7800,0
20240226,120200,245581250,7800,7800,7800,7800,0
20240226,120100,245581250,7800,7800,7800,7800,0
20240226,120000,245581250,7800,7800,7800,7800,1
20240226,115900,245573450,7800,7800,7800,7800,0
20240226,115800,245573450,7800,7800,7800,7800,50
20240226,115700,245183450,7780,7780,7780,7780,0
20240226,115600,245183450,7780,7780,7780,7780,0
20240226,115500,245183450,7780,7780,7780,7780,580
20240226,115400,240671050,7780,7780,7780,7780,50
20240226,115300,240282050,7780,7780,7780,7780,0
20240226,115200,240282050,7780,7780,7780,7780,0
20240226,115100,240282050,7780,7780,7780,7780,0
20240226,115000,240282050,7780,7780,7780,7780,0
20240226,114900,240282050,7780,7780,7780,7780,10
20240226,114800,240204250,7780,7780,7780,7780,3
20240226,114700,240180910,7770,7770,7770,7770,50
20240226,114600,239792410,7770,7770,7770,7770,100
20240226,114500,239015410,7770,7770,7770,7770,0
20240226,114400,239015410,7770,7770,7770,7770,0
20240226,114300,239015410,7770,7770,7770,7770,0
20240226,114200,239015410,7770,7770,7770,7770,15
20240226,114100,238898860,7770,7770,7770,7770,128
20240226,114000,237904300,7770,7770,7770,7770,0
20240226,113900,237904300,7770,7770,7770,7770,10
20240226,113800,237826600,7770,7770,7770,7770,0
20240226,113700,237826600,7770,7770,7770,7770,1
20240226,113600,237818830,7770,7770,7770,7770,2
20240226,113500,237803290,7770,7770,7770,7770,100
20240226,113400,237026290,7770,7770,7770,7770,0
20240226,113300,237026290,7770,7760,7770,7760,16
20240226,113200,236902120,7750,7750,7750,7750,0
20240226,113100,236902120,7750,7750,7750,7750,0
20240226,113000,236902120,7750,7750,7750,7750,22
20240226,112900,236731620,7750,7750,7750,7750,92
20240226,112800,236018620,7750,7750,7750,7750,0
20240226,112700,236018620,7750,7770,7770,7750,86
20240226,112600,235351460,7770,7770,7770,7770,0
20240226,112500,235351460,7770,7770,7770,7770,0
20240226,112400,235351460,7770,7770,7770,7770,0
20240226,112300,235351460,7770,7770,7770,7770,26
20240226,112200,235149440,7770,7770,7770,7770,0
20240226,112100,235149440,7770,7780,7780,7770,3
20240226,112000,235126120,7740,7740,7740,7740,0
20240226,111900,235126120,7740,7740,7740,7740,0
20240226,111800,235126120,7740,7740,7740,7740,0
20240226,111700,235126120,7740,7740,7740,7740,0
20240226,111600,235126120,7740,7740,7740,7740,0
20240226,111500,235126120,7740,7750,7750,7740,27
20240226,111400,234917040,7730,7730,7730,7730,0
20240226,111300,234917040,7730,7740,7740,7730,1376
20240226,111200,224277790,7740,7740,7740,7740,0
20240226,111100,224277790,7740,7740,7740,7740,462
20240226,111000,220701910,7740,7740,7740,7740,0
20240226,110900,220701910,7740,7750,7750,7740,104
20240226,110800,219896910,7750,7750,7750,7750,3
20240226,110700,219873660,7760,7760,7760,7760,12
20240226,110600,219780540,7760,7760,7760,7760,105
20240226,110500,218965740,7760,7760,7760,7760,5
20240226,110400,218926940,7760,7740,7760,7740,361
20240226,110300,216132780,7740,7750,7750,7740,205
20240226,110200,214545030,7760,7760,7760,7760,1
20240226,110100,214537270,7760,7760,7760,7760,0
20240226,110000,214537270,7760,7760,7760,7760,0
20240226,105900,214537270,7760,7760,7760,7760,5
20240226,105800,214498470,7760,7760,7760,7760,0
20240226,105700,214498470,7760,7760,7760,7760,1
20240226,105600,214490710,7760,7760,7760,7760,24
20240226,105500,214304470,7750,7750,7750,7750,1
20240226,105400,214296720,7740,7740,7740,7740,0
20240226,105300,214296720,7740,7750,7780,7740,301
20240226,105200,211964930,7780,7760,7780,7760,103
20240226,105100,211165590,7760,7760,7760,7760,0
20240226,105000,211165590,7760,7760,7760,7760,0
20240226,104900,211165590,7760,7760,7760,7760,10
20240226,104800,211087990,7760,7750,7760,7750,8
20240226,104700,211025980,7760,7770,7770,7760,1908
20240226,104600,196202100,7770,7770,7770,7770,25
20240226,104500,196007850,7780,7780,7780,7780,0
20240226,104400,196007850,7780,7780,7780,7780,50
20240226,104300,195618850,7780,7780,7780,7780,0
20240226,104200,195618850,7780,7780,7780,7780,5
20240226,104100,195579950,7780,7780,7780,7780,0
20240226,104000,195579950,7780,7780,7780,7780,10
20240226,103900,195502150,7780,7780,7780,7780,0
20240226,103800,195502150,7780,7780,7780,7780,0
20240226,103700,195502150,7780,7780,7780,7780,181
20240226,103600,194093970,7780,7780,7780,7780,40
20240226,103500,193782770,7780,7780,7780,7780,0
20240226,103400,193782770,7780,7780,7780,7780,92
20240226,103300,193067010,7770,7760,7770,7760,364
20240226,103200,190240670,7760,7760,7760,7760,0
20240226,103100,190240670,7760,7760,7760,7760,0
20240226,103000,190240670,7760,7760,7760,7760,0
20240226,102900,190240670,7760,7760,7760,7760,0
20240226,102800,190240670,7760,7760,7760,7760,129
20240226,102700,189239630,7760,7760,7760,7760,0
20240226,102600,189239630,7760,7760,7760,7760,1
20240226,102500,189231870,7760,7760,7760,7760,33
20240226,102400,188975790,7760,7760,7760,7760,99
20240226,102300,188207550,7750,7750,7750,7750,126
20240226,102200,187231050,7750,7750,7750,7750,1
20240226,102100,187223300,7730,7730,7730,7730,55
20240226,102000,186798150,7740,7720,7750,7720,1077
20240226,101900,178477460,7730,7730,7730,7730,916
20240226,101800,171396780,7730,7730,7730,7730,0
20240226,101700,171396780,7730,7730,7730,7730,500
20240226,101600,167531780,7730,7750,7750,7730,1147
20240226,101500,158659040,7750,7770,7770,7740,5160
20240226,101400,118626440,7800,7800,7800,7800,0
20240226,101300,118626440,7800,7800,7800,7800,0
20240226,101200,118626440,7800,7800,7800,7800,5
20240226,101100,118587440,7800,7800,7800,7800,0
20240226,101000,118587440,7800,7770,7800,7770,309
20240226,100900,116186480,7770,7770,7770,7770,3
20240226,100800,116163170,7770,7770,7770,7770,10
20240226,100700,116085470,7770,7800,7800,7770,11
20240226,100600,115999970,7770,7790,7790,7770,1913
20240226,100500,101135150,7790,7790,7790,7790,2
20240226,100400,101119570,7810,7780,7810,7780,2
20240226,100300,101103980,7790,7790,7790,7790,202
20240226,100200,99530400,7790,7790,7790,7790,0
20240226,100100,99530400,7790,7790,7790,7790,3
20240226,100000,99507030,7780,7780,7780,7780,0
20240226,095900,99507030,7780,7780,7780,7780,0
20240226,095800,99507030,7780,7780,7780,7780,0
20240226,095700,99507030,7780,7780,7780,7780,435
20240226,095600,96122730,7780,7790,7790,7780,7
20240226,095500,96068250,7780,7790,7790,7780,560
20240226,095400,91706330,7790,7790,7790,7790,319
20240226,095300,89221320,7800,7800,7800,7800,100
20240226,095200,88441320,7800,7790,7800,7790,71
20240226,095100,87888150,7800,7800,7800,7800,62
20240226,095000,87404550,7800,7800,7800,7800,1
20240226,094900,87396750,7800,7800,7800,7800,99
20240226,094800,86624550,7810,7810,7810,7810,0
20240226,094700,86624550,7810,7810,7810,7810,5
20240226,094600,86585500,7810,7810,7810,7810,120
20240226,094500,85648300,7780,7780,7780,7780,0
20240226,094400,85648300,7780,7780,7780,7780,0
20240226,094300,85648300,7780,7780,7780,7780,0
20240226,094200,85648300,7780,7800,7800,7780,400
20240226,094100,82535510,7790,7810,7810,7790,273
20240226,094000,80408780,7800,7800,7800,7800,0
20240226,093900,80408780,7800,7800,7800,7800,32
20240226,093800,80159180,7800,7800,7800,7800,319
20240226,093700,77670980,7800,7800,7800,7800,204
20240226,093600,76079780,7810,7800,7810,7800,622
20240226,093500,71228160,7810,7820,7820,7810,108
20240226,093400,70384630,7820,7840,7840,7820,155
20240226,093300,69172410,7860,7860,7860,7860,1
20240226,093200,69164550,7860,7860,7860,7860,1
20240226,093100,69156690,7810,7810,7810,7810,234
20240226,093000,67329150,7800,7800,7800,7800,184
20240226,092900,65893950,7800,7800,7800,7800,0
20240226,092800,65893950,7800,7800,7800,7800,2
20240226,092700,65878350,7780,7780,7780,7780,400
20240226,092600,62766350,7800,7800,7800,7800,28
20240226,092500,62547950,7810,7810,7810,7810,0
20240226,092400,62547950,7810,7800,7810,7780,408
20240226,092300,59369590,7800,7800,7800,7800,0
20240226,092200,59369590,7800,7800,7800,7800,0
20240226,092100,59369590,7800,7800,7800,7800,100
20240226,092000,58589590,7800,7800,7800,7800,215
20240226,091900,56912590,7800,7800,7800,7800,1
20240226,091800,56904790,7800,7800,7800,7800,0
20240226,091700,56904790,7800,7800,7800,7800,0
20240226,091600,56904790,7800,7800,7800,7800,10
20240226,091500,56826790,7800,7800,7810,7800,377
20240226,091400,53884150,7800,7810,7810,7800,4
20240226,091300,53852920,7790,7790,7790,7790,5
20240226,091200,53813970,7780,7790,7800,7780,202
20240226,091100,52239580,7790,7790,7790,7790,2
20240226,091000,52224000,7790,7790,7790,7790,2
20240226,090900,52208420,7790,7790,7790,7790,4
20240226,090800,52177260,7780,7780,7780,7780,2006
20240226,090700,36570580,7780,7780,7780,7780,0
20240226,090600,36570580,7780,7790,7820,7780,1190
20240226,090500,27301740,7800,7800,7800,7800,461
20240226,090400,23705940,7840,7840,7840,7840,0
20240226,090300,23705940,7840,7840,7840,7840,11
20240226,090200,23619700,7800,7800,7800,7800,1000
20240226,090100,15819700,7800,7810,7810,7800,1002
20240226,090000,7994100,7830,7900,7900,7830,1012