KissMeData/006890/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,184800,218862960,13570,13570,13570,13570,141
20240226,184700,218862960,13570,13570,13570,13570,0
20240226,184600,218862960,13570,13570,13570,13570,0
20240226,184500,218862960,13570,13570,13570,13570,0
20240226,184400,218862960,13570,13570,13570,13570,0
20240226,184300,218862960,13570,13570,13570,13570,0
20240226,184200,218862960,13570,13570,13570,13570,0
20240226,184100,218862960,13570,13570,13570,13570,0
20240226,184000,218862960,13570,13570,13570,13570,0
20240226,183900,218862960,13570,13570,13570,13570,0
20240226,183800,218862960,13570,13570,13570,13570,0
20240226,183700,218862960,13570,13570,13570,13570,0
20240226,183600,218862960,13570,13570,13570,13570,0
20240226,183500,218862960,13570,13570,13570,13570,0
20240226,183400,218862960,13570,13570,13570,13570,0
20240226,183300,218862960,13570,13570,13570,13570,0
20240226,183200,218862960,13570,13570,13570,13570,0
20240226,183100,218862960,13570,13570,13570,13570,0
20240226,183000,218862960,13570,13570,13570,13570,0
20240226,182900,218862960,13570,13570,13570,13570,0
20240226,182800,218862960,13570,13570,13570,13570,0
20240226,182700,218862960,13570,13570,13570,13570,0
20240226,182600,218862960,13570,13570,13570,13570,0
20240226,182500,218862960,13570,13570,13570,13570,0
20240226,182400,218862960,13570,13570,13570,13570,0
20240226,182300,218862960,13570,13570,13570,13570,0
20240226,182200,218862960,13570,13570,13570,13570,0
20240226,182100,218862960,13570,13570,13570,13570,0
20240226,182000,218862960,13570,13570,13570,13570,0
20240226,181900,218862960,13570,13570,13570,13570,0
20240226,181800,218862960,13570,13570,13570,13570,141
20240226,181700,218862960,13570,13570,13570,13570,0
20240226,181600,218862960,13570,13570,13570,13570,0
20240226,181500,218862960,13570,13570,13570,13570,0
20240226,181400,218862960,13570,13570,13570,13570,0
20240226,181300,218862960,13570,13570,13570,13570,0
20240226,181200,218862960,13570,13570,13570,13570,0
20240226,181100,218862960,13570,13570,13570,13570,0
20240226,181000,218862960,13570,13570,13570,13570,0
20240226,180900,218862960,13570,13570,13570,13570,0
20240226,180800,218862960,13570,13570,13570,13570,0
20240226,180700,218862960,13570,13570,13570,13570,0
20240226,180600,218862960,13570,13570,13570,13570,0
20240226,180500,218862960,13570,13570,13570,13570,0
20240226,180400,218862960,13570,13570,13570,13570,0
20240226,180300,218862960,13570,13570,13570,13570,0
20240226,180200,218862960,13570,13570,13570,13570,0
20240226,180100,218862960,13570,13570,13570,13570,0
20240226,180000,218862960,13570,13570,13570,13570,0
20240226,175900,218862960,13570,13570,13570,13570,0
20240226,175800,218862960,13570,13570,13570,13570,0
20240226,175700,218862960,13570,13570,13570,13570,0
20240226,175600,218862960,13570,13570,13570,13570,0
20240226,175500,218862960,13570,13570,13570,13570,0
20240226,175400,218862960,13570,13570,13570,13570,0
20240226,175300,218862960,13570,13570,13570,13570,0
20240226,175200,218862960,13570,13570,13570,13570,0
20240226,175100,218862960,13570,13570,13570,13570,0
20240226,175000,218862960,13570,13570,13570,13570,0
20240226,174900,218862960,13570,13570,13570,13570,0
20240226,174800,218862960,13570,13570,13570,13570,141
20240226,174700,218862960,13570,13570,13570,13570,0
20240226,174600,218862960,13570,13570,13570,13570,0
20240226,174500,218862960,13570,13570,13570,13570,0
20240226,174400,218862960,13570,13570,13570,13570,0
20240226,174300,218862960,13570,13570,13570,13570,0
20240226,174200,218862960,13570,13570,13570,13570,0
20240226,174100,218862960,13570,13570,13570,13570,0
20240226,174000,218862960,13570,13570,13570,13570,0
20240226,173900,218862960,13570,13570,13570,13570,0
20240226,173800,218862960,13570,13570,13570,13570,0
20240226,173700,218862960,13570,13570,13570,13570,0
20240226,173600,218862960,13570,13570,13570,13570,0
20240226,173500,218862960,13570,13570,13570,13570,0
20240226,173400,218862960,13570,13570,13570,13570,0
20240226,173300,218862960,13570,13570,13570,13570,0
20240226,173200,218862960,13570,13570,13570,13570,0
20240226,173100,218862960,13570,13570,13570,13570,0
20240226,173000,218862960,13570,13570,13570,13570,0
20240226,172900,218862960,13570,13570,13570,13570,0
20240226,172800,218862960,13570,13570,13570,13570,0
20240226,172700,218862960,13570,13570,13570,13570,0
20240226,172600,218862960,13570,13570,13570,13570,0
20240226,172500,218862960,13570,13570,13570,13570,0
20240226,172400,218862960,13570,13570,13570,13570,0
20240226,172300,218862960,13570,13570,13570,13570,0
20240226,172200,218862960,13570,13570,13570,13570,0
20240226,172100,218862960,13570,13570,13570,13570,0
20240226,172000,218862960,13570,13570,13570,13570,0
20240226,171900,218862960,13570,13570,13570,13570,0
20240226,171800,218862960,13570,13570,13570,13570,141
20240226,171700,218862960,13570,13570,13570,13570,0
20240226,171600,218862960,13570,13570,13570,13570,0
20240226,171500,218862960,13570,13570,13570,13570,0
20240226,171400,218862960,13570,13570,13570,13570,0
20240226,171300,218862960,13570,13570,13570,13570,0
20240226,171200,218862960,13570,13570,13570,13570,0
20240226,171100,218862960,13570,13570,13570,13570,0
20240226,171000,218862960,13570,13570,13570,13570,0
20240226,170900,218862960,13570,13570,13570,13570,0
20240226,170800,218862960,13570,13570,13570,13570,0
20240226,170700,218862960,13570,13570,13570,13570,0
20240226,170600,218862960,13570,13570,13570,13570,0
20240226,170500,218862960,13570,13570,13570,13570,0
20240226,170400,218862960,13570,13570,13570,13570,0
20240226,170300,218862960,13570,13570,13570,13570,0
20240226,170200,218862960,13570,13570,13570,13570,0
20240226,170100,218862960,13570,13570,13570,13570,0
20240226,170000,218862960,13570,13570,13570,13570,0
20240226,165900,218862960,13570,13570,13570,13570,0
20240226,165800,218862960,13570,13570,13570,13570,0
20240226,165700,218862960,13570,13570,13570,13570,0
20240226,165600,218862960,13570,13570,13570,13570,0
20240226,165500,218862960,13570,13570,13570,13570,0
20240226,165400,218862960,13570,13570,13570,13570,0
20240226,165300,218862960,13570,13570,13570,13570,0
20240226,165200,218862960,13570,13570,13570,13570,0
20240226,165100,218862960,13570,13570,13570,13570,0
20240226,165000,218862960,13570,13570,13570,13570,0
20240226,164900,218862960,13570,13570,13570,13570,0
20240226,164800,218862960,13570,13570,13570,13570,141
20240226,164700,218862960,13570,13570,13570,13570,0
20240226,164600,218862960,13570,13570,13570,13570,0
20240226,164500,218862960,13570,13570,13570,13570,0
20240226,164400,218862960,13570,13570,13570,13570,0
20240226,164300,218862960,13570,13570,13570,13570,0
20240226,164200,218862960,13570,13570,13570,13570,0
20240226,164100,218862960,13570,13570,13570,13570,0
20240226,164000,218862960,13570,13570,13570,13570,0
20240226,163900,218862960,13570,13570,13570,13570,0
20240226,163800,218862960,13570,13570,13570,13570,0
20240226,163700,218862960,13570,13570,13570,13570,0
20240226,163600,218862960,13570,13570,13570,13570,0
20240226,163500,218862960,13570,13570,13570,13570,0
20240226,163400,218862960,13570,13570,13570,13570,0
20240226,163300,218862960,13570,13570,13570,13570,0
20240226,163200,218862960,13570,13570,13570,13570,0
20240226,163100,218862960,13570,13570,13570,13570,0
20240226,163000,218862960,13570,13570,13570,13570,0
20240226,162900,218862960,13570,13570,13570,13570,0
20240226,162800,218862960,13570,13570,13570,13570,0
20240226,162700,218862960,13570,13570,13570,13570,0
20240226,162600,218862960,13570,13570,13570,13570,0
20240226,162500,218862960,13570,13570,13570,13570,0
20240226,162400,218862960,13570,13570,13570,13570,0
20240226,162300,218862960,13570,13570,13570,13570,0
20240226,162200,218862960,13570,13570,13570,13570,0
20240226,162100,218862960,13570,13570,13570,13570,0
20240226,162000,218862960,13570,13570,13570,13570,0
20240226,161900,218862960,13570,13570,13570,13570,0
20240226,161800,218862960,13570,13570,13570,13570,141
20240226,161700,218862960,13570,13570,13570,13570,0
20240226,161600,218862960,13570,13570,13570,13570,0
20240226,161500,218862960,13570,13570,13570,13570,0
20240226,161400,218862960,13570,13570,13570,13570,0
20240226,161300,218862960,13570,13570,13570,13570,0
20240226,161200,218862960,13570,13570,13570,13570,0
20240226,161100,218862960,13570,13570,13570,13570,0
20240226,161000,218862960,13570,13570,13570,13570,0
20240226,160900,218862960,13570,13570,13570,13570,0
20240226,160800,218862960,13570,13570,13570,13570,0
20240226,160700,218862960,13570,13570,13570,13570,0
20240226,160600,218862960,13570,13570,13570,13570,0
20240226,160500,218862960,13570,13570,13570,13570,0
20240226,160400,218862960,13570,13570,13570,13570,0
20240226,160300,218862960,13570,13570,13570,13570,0
20240226,160200,218862960,13570,13570,13570,13570,0
20240226,160100,218862960,13570,13570,13570,13570,0
20240226,160000,218862960,13570,13570,13570,13570,0
20240226,155900,218862960,13570,13570,13570,13570,0
20240226,155800,218862960,13570,13570,13570,13570,0
20240226,155700,218862960,13570,13570,13570,13570,0
20240226,155600,218862960,13570,13570,13570,13570,0
20240226,155500,218862960,13570,13570,13570,13570,0
20240226,155400,218862960,13570,13570,13570,13570,0
20240226,155300,218862960,13570,13570,13570,13570,0
20240226,155200,218862960,13570,13570,13570,13570,0
20240226,155100,218862960,13570,13570,13570,13570,0
20240226,155000,218862960,13570,13570,13570,13570,0
20240226,154900,218862960,13570,13570,13570,13570,0
20240226,154800,218862960,13570,13570,13570,13570,141
20240226,154700,218862960,13570,13570,13570,13570,0
20240226,154600,218862960,13570,13570,13570,13570,0
20240226,154500,218862960,13570,13570,13570,13570,0
20240226,154400,218862960,13570,13570,13570,13570,0
20240226,154300,218862960,13570,13570,13570,13570,0
20240226,154200,218862960,13570,13570,13570,13570,0
20240226,154100,218862960,13570,13570,13570,13570,0
20240226,154000,218862960,13570,13570,13570,13570,0
20240226,153900,218862960,13570,13570,13570,13570,0
20240226,153800,218862960,13570,13570,13570,13570,0
20240226,153700,218862960,13570,13570,13570,13570,0
20240226,153600,218862960,13570,13570,13570,13570,0
20240226,153500,218862960,13570,13570,13570,13570,0
20240226,153400,218862960,13570,13570,13570,13570,0
20240226,153300,218862960,13570,13570,13570,13570,0
20240226,153200,218862960,13570,13570,13570,13570,0
20240226,153100,218862960,13570,13570,13570,13570,0
20240226,153000,218862960,13570,13570,13570,13570,141
20240226,152900,216949590,13580,13580,13580,13580,0
20240226,152800,216949590,13580,13580,13580,13580,0
20240226,152700,216949590,13580,13580,13580,13580,0
20240226,152600,216949590,13580,13580,13580,13580,0
20240226,152500,216949590,13580,13580,13580,13580,0
20240226,152400,216949590,13580,13580,13580,13580,0
20240226,152300,216949590,13580,13580,13580,13580,0
20240226,152200,216949590,13580,13580,13580,13580,0
20240226,152100,216949590,13580,13580,13580,13580,0
20240226,152000,216949590,13580,13580,13580,13580,0
20240226,151900,216949590,13580,13530,13580,13530,212
20240226,151800,214077660,13540,13540,13540,13540,7
20240226,151700,213982880,13540,13540,13540,13530,5
20240226,151600,213915190,13540,13540,13540,13540,1
20240226,151500,213901650,13530,13530,13530,13530,4
20240226,151400,213847530,13530,13530,13540,13530,175
20240226,151300,211479770,13540,13530,13540,13530,4
20240226,151200,211425640,13540,13530,13540,13530,70
20240226,151100,210478530,13530,13550,13550,13530,4
20240226,151000,210424380,13540,13540,13540,13540,13
20240226,150900,210248360,13540,13540,13540,13540,206
20240226,150800,207459120,13540,13530,13540,13530,119
20240226,150700,205847990,13530,13560,13570,13530,6
20240226,150600,205766740,13530,13530,13530,13530,48
20240226,150500,205117300,13570,13570,13570,13570,0
20240226,150400,205117300,13570,13570,13570,13570,1
20240226,150300,205103730,13580,13530,13580,13530,5
20240226,150200,205036030,13530,13530,13580,13530,97
20240226,150100,203719020,13580,13570,13580,13570,3
20240226,150000,203678300,13580,13580,13580,13530,6
20240226,145900,203596980,13530,13530,13530,13530,4
20240226,145800,203542860,13580,13530,13580,13530,21
20240226,145700,203258680,13530,13530,13530,13530,0
20240226,145600,203258680,13530,13530,13530,13530,3
20240226,145500,203218090,13580,13540,13580,13540,219
20240226,145400,200252790,13580,13520,13580,13520,17
20240226,145300,200022260,13580,13580,13580,13580,1
20240226,145200,200008680,13510,13510,13510,13510,4
20240226,145100,199954640,13580,13590,13590,13510,56
20240226,145000,199197930,13590,13590,13590,13590,1
20240226,144900,199184340,13510,13510,13510,13510,3
20240226,144800,199143810,13600,13510,13600,13510,5
20240226,144700,199076170,13610,13590,13610,13510,105
20240226,144600,197648300,13590,13570,13590,13570,344
20240226,144500,192977880,13500,13500,13500,13500,3
20240226,144400,192937380,13500,13550,13570,13500,312
20240226,144300,188709300,13540,13540,13540,13540,65
20240226,144200,187829200,13500,13500,13500,13500,0
20240226,144100,187829200,13500,13500,13500,13500,3
20240226,144000,187788700,13500,13500,13500,13500,4
20240226,143900,187734700,13500,13500,13500,13500,4
20240226,143800,187680700,13500,13500,13500,13500,2
20240226,143700,187653700,13500,13500,13500,13500,3
20240226,143600,187613200,13500,13500,13500,13500,51
20240226,143500,186924700,13500,13500,13500,13500,3
20240226,143400,186884200,13500,13500,13500,13500,0
20240226,143300,186884200,13500,13500,13500,13500,152
20240226,143200,184832200,13500,13500,13500,13500,4
20240226,143100,184778200,13500,13500,13500,13500,0
20240226,143000,184778200,13500,13510,13550,13500,5
20240226,142900,184710640,13500,13510,13510,13500,5
20240226,142800,184643130,13500,13500,13500,13500,4
20240226,142700,184589130,13500,13500,13500,13500,0
20240226,142600,184589130,13500,13500,13500,13500,3
20240226,142500,184548630,13510,13520,13520,13510,50
20240226,142400,183872660,13510,13510,13510,13510,4
20240226,142300,183818620,13510,13510,13510,13510,0
20240226,142200,183818620,13510,13510,13510,13510,3
20240226,142100,183778090,13520,13520,13520,13520,3
20240226,142000,183737530,13550,13520,13550,13520,5
20240226,141900,183669900,13510,13510,13510,13510,0
20240226,141800,183669900,13510,13510,13510,13510,3
20240226,141700,183629370,13550,13510,13550,13510,7
20240226,141600,183534680,13510,13510,13510,13510,5
20240226,141500,183467130,13510,13510,13510,13510,4
20240226,141400,183413090,13550,13500,13550,13500,20
20240226,141300,183143040,13500,13500,13500,13500,4
20240226,141200,183089040,13500,13500,13500,13500,0
20240226,141100,183089040,13500,13500,13500,13500,3
20240226,141000,183048540,13500,13500,13500,13500,4
20240226,140900,182994540,13500,13500,13500,13500,74
20240226,140800,181995540,13500,13500,13500,13500,0
20240226,140700,181995540,13500,13500,13500,13500,3
20240226,140600,181955040,13500,13500,13500,13500,4
20240226,140500,181901040,13500,13500,13500,13500,4
20240226,140400,181847040,13500,13500,13500,13500,0
20240226,140300,181847040,13500,13500,13500,13500,3
20240226,140200,181806540,13500,13530,13540,13500,65
20240226,140100,180927150,13500,13500,13500,13500,0
20240226,140000,180927150,13500,13500,13500,13500,4
20240226,135900,180873150,13500,13500,13500,13500,26
20240226,135800,180522150,13490,13490,13490,13490,4
20240226,135700,180468190,13490,13490,13490,13490,0
20240226,135600,180468190,13490,13490,13490,13490,4
20240226,135500,180414230,13490,13490,13490,13490,3
20240226,135400,180373760,13490,13490,13490,13490,4
20240226,135300,180319800,13490,13490,13490,13490,0
20240226,135200,180319800,13490,13490,13490,13490,3
20240226,135100,180279330,13490,13490,13490,13490,4
20240226,135000,180225370,13490,13490,13490,13490,4
20240226,134900,180171410,13490,13490,13490,13490,0
20240226,134800,180171410,13490,13490,13490,13490,3
20240226,134700,180130940,13500,13500,13500,13500,52
20240226,134600,179428940,13500,13500,13500,13500,0
20240226,134500,179428940,13500,13500,13500,13500,4
20240226,134400,179374940,13500,13500,13500,13500,3
20240226,134300,179334440,13500,13540,13540,13500,5
20240226,134200,179266900,13500,13500,13500,13500,0
20240226,134100,179266900,13500,13500,13500,13500,4
20240226,134000,179212900,13500,13500,13500,13500,3
20240226,133900,179172400,13540,13500,13540,13500,5
20240226,133800,179104860,13500,13500,13500,13500,0
20240226,133700,179104860,13500,13500,13500,13500,4
20240226,133600,179050860,13540,13500,13540,13500,4
20240226,133500,178996820,13500,13500,13500,13500,154
20240226,133400,176917820,13500,13500,13500,13500,0
20240226,133300,176917820,13500,13500,13500,13500,4
20240226,133200,176863820,13500,13500,13500,13500,3
20240226,133100,176823320,13540,13540,13540,13540,3
20240226,133000,176782700,13500,13500,13500,13500,4
20240226,132900,176728700,13500,13500,13500,13500,3
20240226,132800,176688200,13500,13540,13540,13500,7
20240226,132700,176593580,13540,13540,13540,13540,1
20240226,132600,176580040,13500,13540,13540,13500,5
20240226,132500,176512500,13500,13500,13500,13500,3
20240226,132400,176472000,13540,13500,13540,13500,45
20240226,132300,175864460,13530,13510,13530,13510,110
20240226,132200,174378260,13500,13500,13500,13500,4
20240226,132100,174324260,13510,13500,13510,13500,4
20240226,132000,174270250,13500,13500,13500,13500,4
20240226,131900,174216250,13510,13510,13510,13510,56
20240226,131800,173459690,13510,13520,13520,13510,5
20240226,131700,173392130,13510,13510,13510,13510,3
20240226,131600,173351600,13510,13510,13510,13510,0
20240226,131500,173351600,13510,13510,13530,13510,31
20240226,131400,172932770,13510,13530,13530,13510,5
20240226,131300,172865200,13500,13500,13500,13500,3
20240226,131200,172824700,13490,13490,13490,13490,0
20240226,131100,172824700,13490,13490,13490,13490,4
20240226,131000,172770740,13490,13490,13490,13490,3
20240226,130900,172730270,13490,13490,13490,13490,4
20240226,130800,172676310,13490,13490,13490,13490,10
20240226,130700,172541410,13490,13530,13530,13490,9
20240226,130600,172419800,13540,13540,13540,13480,8
20240226,130500,172311660,13480,13480,13480,13480,4
20240226,130400,172257740,13480,13480,13480,13480,0
20240226,130300,172257740,13480,13480,13480,13480,4
20240226,130200,172203820,13550,13490,13550,13480,9
20240226,130100,172082380,13490,13490,13490,13490,2
20240226,130000,172055400,13520,13510,13520,13510,63
20240226,125900,171204070,13510,13490,13510,13490,5
20240226,125800,171136600,13480,13490,13490,13480,115
20240226,125700,169585280,13490,13490,13490,13490,94
20240226,125600,168317220,13490,13490,13490,13490,4
20240226,125500,168263260,13490,13490,13520,13490,456
20240226,125400,162111790,13490,13490,13490,13490,3
20240226,125300,162071320,13490,13490,13490,13490,0
20240226,125200,162071320,13490,13490,13490,13490,4
20240226,125100,162017360,13490,13490,13490,13490,4
20240226,125000,161963400,13490,13490,13490,13490,3
20240226,124900,161922930,13490,13490,13490,13490,0
20240226,124800,161922930,13490,13490,13490,13490,4
20240226,124700,161868970,13490,13490,13490,13490,3
20240226,124600,161828500,13510,13510,13510,13510,123
20240226,124500,160166770,13510,13510,13510,13510,0
20240226,124400,160166770,13510,13510,13510,13510,4
20240226,124300,160112730,13510,13510,13510,13510,43
20240226,124200,159531800,13500,13500,13500,13500,0
20240226,124100,159531800,13500,13500,13500,13500,26
20240226,124000,159180800,13500,13550,13550,13500,5
20240226,123900,159113250,13490,13490,13490,13490,3
20240226,123800,159072780,13490,13490,13490,13490,0
20240226,123700,159072780,13490,13490,13490,13490,4
20240226,123600,159018820,13490,13490,13490,13490,4
20240226,123500,158964860,13550,13490,13550,13490,4
20240226,123400,158910840,13550,13550,13550,13550,1
20240226,123300,158897290,13490,13550,13550,13490,5
20240226,123200,158829780,13490,13490,13490,13490,4
20240226,123100,158775820,13490,13490,13490,13490,3
20240226,123000,158735350,13490,13490,13490,13490,0
20240226,122900,158735350,13490,13490,13490,13490,4
20240226,122800,158681390,13550,13490,13550,13490,104
20240226,122700,157272370,13550,13550,13550,13550,1
20240226,122600,157258820,13490,13490,13490,13490,4
20240226,122500,157204860,13550,13490,13550,13490,5
20240226,122400,157137350,13480,13480,13480,13480,3
20240226,122300,157096910,13550,13550,13550,13550,1
20240226,122200,157083360,13490,13540,13540,13490,333
20240226,122100,152574740,13480,13480,13480,13480,4
20240226,122000,152520820,13530,13480,13530,13480,262
20240226,121900,148977570,13520,13520,13520,13520,1
20240226,121800,148964050,13500,13500,13500,13500,80
20240226,121700,147884050,13520,13500,13520,13500,5
20240226,121600,147816530,13520,13510,13520,13480,7
20240226,121500,147722040,13520,13520,13520,13520,30
20240226,121400,147316440,13480,13480,13480,13480,95
20240226,121300,146035840,13470,13470,13470,13470,4
20240226,121200,145981960,13470,13470,13470,13470,154
20240226,121100,143907580,13470,13470,13470,13470,3
20240226,121000,143867170,13470,13480,13480,13470,5
20240226,120900,143799810,13470,13470,13470,13470,4
20240226,120800,143745930,13470,13470,13470,13470,0
20240226,120700,143745930,13470,13470,13470,13470,31
20240226,120600,143328360,13470,13470,13470,13470,15
20240226,120500,143126310,13470,13470,13470,13470,16
20240226,120400,142910790,13470,13470,13470,13470,0
20240226,120300,142910790,13470,13470,13470,13470,17
20240226,120200,142681800,13470,13470,13470,13470,17
20240226,120100,142452810,13470,13470,13470,13470,3
20240226,120000,142412400,13470,13480,13480,13470,18
20240226,115900,142169890,13480,13470,13480,13470,23
20240226,115800,141860020,13470,13470,13470,13470,4
20240226,115700,141806140,13470,13470,13470,13470,13
20240226,115600,141631030,13470,13470,13470,13470,16
20240226,115500,141415510,13470,13470,13470,13470,396
20240226,115400,136081390,13470,13480,13480,13470,108
20240226,115300,134625770,13480,13480,13480,13480,13
20240226,115200,134450530,13480,13480,13480,13480,3
20240226,115100,134410090,13480,13480,13480,13480,23
20240226,115000,134100050,13480,13480,13480,13480,17
20240226,114900,133870890,13480,13480,13480,13480,0
20240226,114800,133870890,13480,13520,13520,13480,17
20240226,114700,133641690,13480,13480,13480,13480,17
20240226,114600,133412530,13480,13480,13480,13480,3
20240226,114500,133372090,13480,13480,13480,13480,13
20240226,114400,133196850,13480,13480,13480,13480,18
20240226,114300,132954210,13520,13480,13520,13480,34
20240226,114200,132494690,13480,13480,13480,13480,16
20240226,114100,132279010,13480,13480,13480,13480,23
20240226,114000,131968970,13480,13480,13480,13480,4
20240226,113900,131915050,13480,13480,13480,13480,53
20240226,113800,131200610,13480,13480,13480,13480,73
20240226,113700,130216570,13480,13480,13480,13480,3
20240226,113600,130176130,13480,13480,13480,13480,17
20240226,113500,129946970,13480,13530,13530,13480,18
20240226,113400,129704280,13480,13480,13480,13480,0
20240226,113300,129704280,13480,13480,13480,13480,17
20240226,113200,129475120,13480,13480,13480,13480,167
20240226,113100,127223960,13540,13480,13540,13480,5
20240226,113000,127156500,13480,13480,13480,13480,13
20240226,112900,126981260,13480,13480,13480,13480,16
20240226,112800,126765580,13480,13480,13480,13480,4
20240226,112700,126711660,13480,13480,13480,13480,17
20240226,112600,126482500,13480,13480,13480,13480,13
20240226,112500,126307260,13480,13540,13540,13480,4
20240226,112400,126253280,13480,13480,13540,13480,18
20240226,112300,126010580,13480,13480,13480,13480,14
20240226,112200,125821860,13500,13500,13540,13500,47
20240226,112100,125187320,13500,13540,13540,13500,18
20240226,112000,124944280,13500,13500,13500,13500,17
20240226,111900,124714780,13500,13500,13500,13500,0
20240226,111800,124714780,13500,13500,13500,13500,16
20240226,111700,124498780,13540,13500,13540,13500,21
20240226,111600,124215120,13540,13540,13540,13500,6
20240226,111500,124134040,13540,13490,13540,13490,50
20240226,111400,123459310,13480,13480,13480,13480,17
20240226,111300,123230150,13480,13480,13480,13480,4
20240226,111200,123176230,13480,13480,13490,13480,19
20240226,111100,122920100,13490,13480,13490,13480,63
20240226,111000,122070360,13480,13480,13480,13480,3
20240226,110900,122029920,13480,13480,13490,13480,58
20240226,110800,121248070,13480,13480,13480,13480,13
20240226,110700,121072830,13480,13480,13480,13480,4
20240226,110600,121018910,13490,13480,13490,13480,17
20240226,110500,120789740,13480,13480,13480,13480,27
20240226,110400,120425780,13480,13480,13480,13480,0
20240226,110300,120425780,13480,13480,13480,13480,17
20240226,110200,120196620,13480,13480,13480,13480,18
20240226,110100,119953980,13490,13480,13490,13480,6
20240226,110000,119873080,13480,13480,13480,13480,13
20240226,105900,119697840,13480,13490,13490,13480,28
20240226,105800,119320280,13490,13490,13490,13490,51
20240226,105700,118632290,13550,13490,13550,13490,18
20240226,105600,118389410,13550,13490,13550,13490,14
20240226,105500,118200490,13490,13490,13490,13490,3
20240226,105400,118160020,13480,13480,13480,13480,17
20240226,105300,117930860,13480,13480,13480,13480,13
20240226,105200,117755620,13480,13480,13480,13480,4
20240226,105100,117701700,13480,13480,13480,13480,17
20240226,105000,117472540,13480,13480,13480,13480,17
20240226,104900,117243380,13480,13480,13480,13480,60
20240226,104800,116434580,13480,13480,13480,13480,17
20240226,104700,116205420,13550,13550,13550,13480,340
20240226,104600,111622080,13480,13480,13480,13480,4
20240226,104500,111568160,13480,13480,13480,13480,13
20240226,104400,111392920,13500,13490,13500,13480,30
20240226,104300,110988110,13500,13500,13500,13500,47
20240226,104200,110353610,13500,13500,13500,13500,10
20240226,104100,110218610,13500,13500,13500,13500,14
20240226,104000,110029610,13500,13500,13500,13500,57
20240226,103900,109260110,13500,13500,13500,13500,13
20240226,103800,109084610,13550,13480,13550,13480,28
20240226,103700,108706120,13550,13550,13550,13550,8
20240226,103600,108597720,13480,13480,13480,13480,13
20240226,103500,108422480,13480,13480,13480,13480,13
20240226,103400,108247240,13480,13480,13480,13480,103
20240226,103300,106858800,13490,13490,13490,13490,368
20240226,103200,101894480,13540,13490,13540,13490,15
20240226,103100,101692080,13490,13490,13490,13490,0
20240226,103000,101692080,13490,13490,13490,13490,13
20240226,102900,101516710,13490,13490,13490,13490,13
20240226,102800,101341340,13490,13490,13490,13490,0
20240226,102700,101341340,13490,13490,13490,13490,213
20240226,102600,98467970,13560,13500,13560,13500,102
20240226,102500,97089930,13500,13500,13500,13500,144
20240226,102400,95145930,13500,13500,13500,13500,13
20240226,102300,94970430,13500,13500,13500,13500,13
20240226,102200,94794930,13500,13500,13500,13500,0
20240226,102100,94794930,13500,13500,13500,13500,14
20240226,102000,94605930,13500,13500,13500,13500,12
20240226,101900,94443930,13490,13500,13500,13490,22
20240226,101800,94147060,13480,13480,13480,13480,20
20240226,101700,93877460,13480,13480,13480,13480,0
20240226,101600,93877460,13480,13480,13480,13480,13
20240226,101500,93702220,13480,13480,13480,13480,13
20240226,101400,93526980,13480,13480,13480,13480,13
20240226,101300,93351740,13480,13480,13480,13480,13
20240226,101200,93176500,13480,13480,13480,13480,13
20240226,101100,93001260,13480,13480,13480,13480,2
20240226,101000,92974300,13480,13500,13500,13480,17
20240226,100900,92745080,13490,13490,13490,13490,294
20240226,100800,88779020,13490,13490,13490,13490,24
20240226,100700,88455260,13500,13560,13560,13500,674
20240226,100600,79356190,13510,13510,13510,13510,13
20240226,100500,79180560,13500,13500,13500,13500,0
20240226,100400,79180560,13500,13510,13570,13500,114
20240226,100300,77640430,13500,13500,13500,13500,23
20240226,100200,77329930,13500,13500,13500,13500,0
20240226,100100,77329930,13500,13580,13580,13500,15
20240226,100000,77127350,13500,13580,13580,13500,28
20240226,095900,76748230,13580,13570,13580,13570,2
20240226,095800,76721080,13490,13570,13570,13490,20
20240226,095700,76450720,13570,13570,13570,13490,18
20240226,095600,76207740,13490,13500,13570,13490,26
20240226,095500,75856850,13500,13500,13500,13500,166
20240226,095400,73615850,13520,13510,13520,13500,167
20240226,095300,71359810,13520,13520,13520,13520,0
20240226,095200,71359810,13520,13510,13520,13510,30
20240226,095100,70954500,13510,13500,13520,13500,411
20240226,095000,65398910,13510,13510,13510,13510,39
20240226,094900,64872020,13500,13500,13510,13500,18
20240226,094800,64629010,13500,13490,13500,13490,19
20240226,094700,64372640,13490,13490,13490,13490,1
20240226,094600,64359150,13490,13490,13490,13490,14
20240226,094500,64170290,13490,13480,13490,13480,20
20240226,094400,63900620,13510,13510,13510,13510,1
20240226,094300,63887110,13480,13480,13480,13480,13
20240226,094200,63711870,13510,13500,13510,13490,647
20240226,094100,54978820,13500,13500,13500,13500,71
20240226,094000,54020320,13500,13520,13520,13500,15
20240226,093900,53817800,13500,13500,13500,13500,15
20240226,093800,53615300,13500,13500,13500,13500,4
20240226,093700,53561300,13500,13510,13510,13500,25
20240226,093600,53223640,13500,13490,13500,13490,154
20240226,093500,51144770,13500,13510,13510,13500,133
20240226,093400,49349260,13500,13510,13510,13500,14
20240226,093300,49160250,13500,13510,13510,13500,98
20240226,093200,47836750,13500,13500,13500,13500,75
20240226,093100,46824250,13500,13490,13500,13490,23
20240226,093000,46513880,13500,13500,13500,13500,1
20240226,092900,46500380,13500,13500,13500,13500,1
20240226,092800,46486880,13510,13490,13510,13490,15
20240226,092700,46284510,13490,13490,13510,13490,16
20240226,092600,46068650,13490,13490,13490,13490,13
20240226,092500,45893280,13490,13510,13510,13490,2
20240226,092400,45866280,13490,13500,13500,13490,859
20240226,092300,34277370,13500,13500,13500,13500,4
20240226,092200,34223370,13490,13510,13510,13490,874
20240226,092100,22424330,13510,13510,13510,13510,13
20240226,092000,22248700,13520,13520,13520,13520,51
20240226,091900,21559180,13510,13510,13510,13510,13
20240226,091800,21383550,13520,13520,13520,13500,16
20240226,091700,21167510,13520,13500,13520,13500,8
20240226,091600,21059490,13500,13500,13500,13500,13
20240226,091500,20883990,13520,13520,13520,13510,263
20240226,091400,17330830,13580,13580,13580,13580,0
20240226,091300,17330830,13580,13510,13580,13510,14
20240226,091200,17141620,13500,13540,13580,13500,383
20240226,091100,11962880,13590,13590,13590,13590,0
20240226,091000,11962880,13590,13500,13590,13500,14
20240226,090900,11773790,13590,13600,13600,13500,96
20240226,090800,10476480,13510,13600,13600,13510,52
20240226,090700,9773780,13600,13540,13600,13540,16
20240226,090600,9557030,13610,13610,13610,13610,103
20240226,090500,8155200,13610,13550,13610,13540,258
20240226,090400,4660200,13620,13620,13620,13620,2
20240226,090300,4632960,13550,13550,13550,13550,15
20240226,090200,4429710,13670,13540,13670,13540,259
20240226,090100,917860,13500,13500,13500,13500,0
20240226,090000,917860,13500,13490,13500,13490,68