KissMeData/007820/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185000,118471740,5260,5260,5260,5260,1167
20240226,184900,118471740,5260,5260,5260,5260,0
20240226,184800,118471740,5260,5260,5260,5260,0
20240226,184700,118471740,5260,5260,5260,5260,0
20240226,184600,118471740,5260,5260,5260,5260,0
20240226,184500,118471740,5260,5260,5260,5260,0
20240226,184400,118471740,5260,5260,5260,5260,0
20240226,184300,118471740,5260,5260,5260,5260,0
20240226,184200,118471740,5260,5260,5260,5260,0
20240226,184100,118471740,5260,5260,5260,5260,0
20240226,184000,118471740,5260,5260,5260,5260,0
20240226,183900,118471740,5260,5260,5260,5260,0
20240226,183800,118471740,5260,5260,5260,5260,0
20240226,183700,118471740,5260,5260,5260,5260,0
20240226,183600,118471740,5260,5260,5260,5260,0
20240226,183500,118471740,5260,5260,5260,5260,0
20240226,183400,118471740,5260,5260,5260,5260,0
20240226,183300,118471740,5260,5260,5260,5260,0
20240226,183200,118471740,5260,5260,5260,5260,0
20240226,183100,118471740,5260,5260,5260,5260,0
20240226,183000,118471740,5260,5260,5260,5260,0
20240226,182900,118471740,5260,5260,5260,5260,0
20240226,182800,118471740,5260,5260,5260,5260,0
20240226,182700,118471740,5260,5260,5260,5260,0
20240226,182600,118471740,5260,5260,5260,5260,0
20240226,182500,118471740,5260,5260,5260,5260,0
20240226,182400,118471740,5260,5260,5260,5260,0
20240226,182300,118471740,5260,5260,5260,5260,0
20240226,182200,118471740,5260,5260,5260,5260,0
20240226,182100,118471740,5260,5260,5260,5260,0
20240226,182000,118471740,5260,5260,5260,5260,1167
20240226,181900,118471740,5260,5260,5260,5260,0
20240226,181800,118471740,5260,5260,5260,5260,0
20240226,181700,118471740,5260,5260,5260,5260,0
20240226,181600,118471740,5260,5260,5260,5260,0
20240226,181500,118471740,5260,5260,5260,5260,0
20240226,181400,118471740,5260,5260,5260,5260,0
20240226,181300,118471740,5260,5260,5260,5260,0
20240226,181200,118471740,5260,5260,5260,5260,0
20240226,181100,118471740,5260,5260,5260,5260,0
20240226,181000,118471740,5260,5260,5260,5260,0
20240226,180900,118471740,5260,5260,5260,5260,0
20240226,180800,118471740,5260,5260,5260,5260,0
20240226,180700,118471740,5260,5260,5260,5260,0
20240226,180600,118471740,5260,5260,5260,5260,0
20240226,180500,118471740,5260,5260,5260,5260,0
20240226,180400,118471740,5260,5260,5260,5260,0
20240226,180300,118471740,5260,5260,5260,5260,0
20240226,180200,118471740,5260,5260,5260,5260,0
20240226,180100,118471740,5260,5260,5260,5260,0
20240226,180000,118471740,5260,5260,5260,5260,0
20240226,175900,118471740,5260,5260,5260,5260,0
20240226,175800,118471740,5260,5260,5260,5260,0
20240226,175700,118471740,5260,5260,5260,5260,0
20240226,175600,118471740,5260,5260,5260,5260,0
20240226,175500,118471740,5260,5260,5260,5260,0
20240226,175400,118471740,5260,5260,5260,5260,0
20240226,175300,118471740,5260,5260,5260,5260,0
20240226,175200,118471740,5260,5260,5260,5260,0
20240226,175100,118471740,5260,5260,5260,5260,0
20240226,175000,118471740,5260,5260,5260,5260,1167
20240226,174900,118471740,5260,5260,5260,5260,0
20240226,174800,118471740,5260,5260,5260,5260,0
20240226,174700,118471740,5260,5260,5260,5260,0
20240226,174600,118471740,5260,5260,5260,5260,0
20240226,174500,118471740,5260,5260,5260,5260,0
20240226,174400,118471740,5260,5260,5260,5260,0
20240226,174300,118471740,5260,5260,5260,5260,0
20240226,174200,118471740,5260,5260,5260,5260,0
20240226,174100,118471740,5260,5260,5260,5260,0
20240226,174000,118471740,5260,5260,5260,5260,0
20240226,173900,118471740,5260,5260,5260,5260,0
20240226,173800,118471740,5260,5260,5260,5260,0
20240226,173700,118471740,5260,5260,5260,5260,0
20240226,173600,118471740,5260,5260,5260,5260,0
20240226,173500,118471740,5260,5260,5260,5260,0
20240226,173400,118471740,5260,5260,5260,5260,0
20240226,173300,118471740,5260,5260,5260,5260,0
20240226,173200,118471740,5260,5260,5260,5260,0
20240226,173100,118471740,5260,5260,5260,5260,0
20240226,173000,118471740,5260,5260,5260,5260,0
20240226,172900,118471740,5260,5260,5260,5260,0
20240226,172800,118471740,5260,5260,5260,5260,0
20240226,172700,118471740,5260,5260,5260,5260,0
20240226,172600,118471740,5260,5260,5260,5260,0
20240226,172500,118471740,5260,5260,5260,5260,0
20240226,172400,118471740,5260,5260,5260,5260,0
20240226,172300,118471740,5260,5260,5260,5260,0
20240226,172200,118471740,5260,5260,5260,5260,0
20240226,172100,118471740,5260,5260,5260,5260,0
20240226,172000,118471740,5260,5260,5260,5260,1167
20240226,171900,118471740,5260,5260,5260,5260,0
20240226,171800,118471740,5260,5260,5260,5260,0
20240226,171700,118471740,5260,5260,5260,5260,0
20240226,171600,118471740,5260,5260,5260,5260,0
20240226,171500,118471740,5260,5260,5260,5260,0
20240226,171400,118471740,5260,5260,5260,5260,0
20240226,171300,118471740,5260,5260,5260,5260,0
20240226,171200,118471740,5260,5260,5260,5260,0
20240226,171100,118471740,5260,5260,5260,5260,0
20240226,171000,118471740,5260,5260,5260,5260,0
20240226,170900,118471740,5260,5260,5260,5260,0
20240226,170800,118471740,5260,5260,5260,5260,0
20240226,170700,118471740,5260,5260,5260,5260,0
20240226,170600,118471740,5260,5260,5260,5260,0
20240226,170500,118471740,5260,5260,5260,5260,0
20240226,170400,118471740,5260,5260,5260,5260,0
20240226,170300,118471740,5260,5260,5260,5260,0
20240226,170200,118471740,5260,5260,5260,5260,0
20240226,170100,118471740,5260,5260,5260,5260,0
20240226,170000,118471740,5260,5260,5260,5260,0
20240226,165900,118471740,5260,5260,5260,5260,0
20240226,165800,118471740,5260,5260,5260,5260,0
20240226,165700,118471740,5260,5260,5260,5260,0
20240226,165600,118471740,5260,5260,5260,5260,0
20240226,165500,118471740,5260,5260,5260,5260,0
20240226,165400,118471740,5260,5260,5260,5260,0
20240226,165300,118471740,5260,5260,5260,5260,0
20240226,165200,118471740,5260,5260,5260,5260,0
20240226,165100,118471740,5260,5260,5260,5260,0
20240226,165000,118471740,5260,5260,5260,5260,1167
20240226,164900,118471740,5260,5260,5260,5260,0
20240226,164800,118471740,5260,5260,5260,5260,0
20240226,164700,118471740,5260,5260,5260,5260,0
20240226,164600,118471740,5260,5260,5260,5260,0
20240226,164500,118471740,5260,5260,5260,5260,0
20240226,164400,118471740,5260,5260,5260,5260,0
20240226,164300,118471740,5260,5260,5260,5260,0
20240226,164200,118471740,5260,5260,5260,5260,0
20240226,164100,118471740,5260,5260,5260,5260,0
20240226,164000,118471740,5260,5260,5260,5260,0
20240226,163900,118471740,5260,5260,5260,5260,0
20240226,163800,118471740,5260,5260,5260,5260,0
20240226,163700,118471740,5260,5260,5260,5260,0
20240226,163600,118471740,5260,5260,5260,5260,0
20240226,163500,118471740,5260,5260,5260,5260,0
20240226,163400,118471740,5260,5260,5260,5260,0
20240226,163300,118471740,5260,5260,5260,5260,0
20240226,163200,118471740,5260,5260,5260,5260,0
20240226,163100,118471740,5260,5260,5260,5260,0
20240226,163000,118471740,5260,5260,5260,5260,0
20240226,162900,118471740,5260,5260,5260,5260,0
20240226,162800,118471740,5260,5260,5260,5260,0
20240226,162700,118471740,5260,5260,5260,5260,0
20240226,162600,118471740,5260,5260,5260,5260,0
20240226,162500,118471740,5260,5260,5260,5260,0
20240226,162400,118471740,5260,5260,5260,5260,0
20240226,162300,118471740,5260,5260,5260,5260,0
20240226,162200,118471740,5260,5260,5260,5260,0
20240226,162100,118471740,5260,5260,5260,5260,0
20240226,162000,118471740,5260,5260,5260,5260,1167
20240226,161900,118471740,5260,5260,5260,5260,0
20240226,161800,118471740,5260,5260,5260,5260,0
20240226,161700,118471740,5260,5260,5260,5260,0
20240226,161600,118471740,5260,5260,5260,5260,0
20240226,161500,118471740,5260,5260,5260,5260,0
20240226,161400,118471740,5260,5260,5260,5260,0
20240226,161300,118471740,5260,5260,5260,5260,0
20240226,161200,118471740,5260,5260,5260,5260,0
20240226,161100,118471740,5260,5260,5260,5260,0
20240226,161000,118471740,5260,5260,5260,5260,0
20240226,160900,118471740,5260,5260,5260,5260,0
20240226,160800,118471740,5260,5260,5260,5260,0
20240226,160700,118471740,5260,5260,5260,5260,0
20240226,160600,118471740,5260,5260,5260,5260,0
20240226,160500,118471740,5260,5260,5260,5260,0
20240226,160400,118471740,5260,5260,5260,5260,0
20240226,160300,118471740,5260,5260,5260,5260,0
20240226,160200,118471740,5260,5260,5260,5260,0
20240226,160100,118471740,5260,5260,5260,5260,0
20240226,160000,118471740,5260,5260,5260,5260,0
20240226,155900,118471740,5260,5260,5260,5260,0
20240226,155800,118471740,5260,5260,5260,5260,0
20240226,155700,118471740,5260,5260,5260,5260,0
20240226,155600,118471740,5260,5260,5260,5260,0
20240226,155500,118471740,5260,5260,5260,5260,0
20240226,155400,118471740,5260,5260,5260,5260,0
20240226,155300,118471740,5260,5260,5260,5260,0
20240226,155200,118471740,5260,5260,5260,5260,0
20240226,155100,118471740,5260,5260,5260,5260,0
20240226,155000,118471740,5260,5260,5260,5260,1167
20240226,154900,118471740,5260,5260,5260,5260,0
20240226,154800,118471740,5260,5260,5260,5260,0
20240226,154700,118471740,5260,5260,5260,5260,0
20240226,154600,118471740,5260,5260,5260,5260,0
20240226,154500,118471740,5260,5260,5260,5260,0
20240226,154400,118471740,5260,5260,5260,5260,0
20240226,154300,118471740,5260,5260,5260,5260,0
20240226,154200,118471740,5260,5260,5260,5260,0
20240226,154100,118471740,5260,5260,5260,5260,0
20240226,154000,118471740,5260,5260,5260,5260,0
20240226,153900,118471740,5260,5260,5260,5260,0
20240226,153800,118471740,5260,5260,5260,5260,0
20240226,153700,118471740,5260,5260,5260,5260,0
20240226,153600,118471740,5260,5260,5260,5260,0
20240226,153500,118471740,5260,5260,5260,5260,0
20240226,153400,118471740,5260,5260,5260,5260,0
20240226,153300,118471740,5260,5260,5260,5260,0
20240226,153200,118471740,5260,5260,5260,5260,0
20240226,153100,118471740,5260,5260,5260,5260,0
20240226,153000,118471740,5260,5260,5260,5260,1167
20240226,152900,112333320,5230,5230,5230,5230,0
20240226,152800,112333320,5230,5230,5230,5230,0
20240226,152700,112333320,5230,5230,5230,5230,0
20240226,152600,112333320,5230,5230,5230,5230,0
20240226,152500,112333320,5230,5230,5230,5230,0
20240226,152400,112333320,5230,5230,5230,5230,0
20240226,152300,112333320,5230,5230,5230,5230,0
20240226,152200,112333320,5230,5230,5230,5230,0
20240226,152100,112333320,5230,5230,5230,5230,0
20240226,152000,112333320,5230,5230,5230,5230,0
20240226,151900,112333320,5230,5230,5230,5230,0
20240226,151800,112333320,5230,5230,5230,5230,0
20240226,151700,112333320,5230,5230,5230,5230,0
20240226,151600,112333320,5230,5230,5230,5230,0
20240226,151500,112333320,5230,5230,5230,5230,0
20240226,151400,112333320,5230,5230,5230,5230,0
20240226,151300,112333320,5230,5230,5230,5230,0
20240226,151200,112333320,5230,5230,5230,5230,0
20240226,151100,112333320,5230,5230,5230,5230,0
20240226,151000,112333320,5230,5230,5230,5230,0
20240226,150900,112333320,5230,5230,5230,5230,0
20240226,150800,112333320,5230,5230,5230,5230,0
20240226,150700,112333320,5230,5230,5230,5230,0
20240226,150600,112333320,5230,5230,5230,5230,7
20240226,150500,112296710,5230,5230,5230,5230,0
20240226,150400,112296710,5230,5230,5230,5230,64
20240226,150300,111961990,5200,5200,5200,5200,0
20240226,150200,111961990,5200,5200,5200,5200,0
20240226,150100,111961990,5200,5200,5200,5200,0
20240226,150000,111961990,5200,5200,5200,5200,0
20240226,145900,111961990,5200,5190,5200,5190,89
20240226,145800,111500060,5190,5190,5190,5190,113
20240226,145700,110913590,5200,5210,5210,5200,227
20240226,145600,109731490,5240,5240,5240,5240,0
20240226,145500,109731490,5240,5240,5240,5240,0
20240226,145400,109731490,5240,5240,5240,5240,0
20240226,145300,109731490,5240,5240,5240,5240,0
20240226,145200,109731490,5240,5240,5240,5240,0
20240226,145100,109731490,5240,5240,5240,5240,0
20240226,145000,109731490,5240,5240,5240,5240,0
20240226,144900,109731490,5240,5240,5240,5240,0
20240226,144800,109731490,5240,5240,5240,5240,0
20240226,144700,109731490,5240,5240,5240,5240,0
20240226,144600,109731490,5240,5240,5240,5240,0
20240226,144500,109731490,5240,5240,5240,5240,0
20240226,144400,109731490,5240,5240,5240,5240,0
20240226,144300,109731490,5240,5230,5240,5230,2
20240226,144200,109721020,5210,5210,5210,5210,0
20240226,144100,109721020,5210,5210,5210,5210,50
20240226,144000,109460520,5240,5240,5240,5240,0
20240226,143900,109460520,5240,5240,5240,5240,0
20240226,143800,109460520,5240,5240,5240,5240,0
20240226,143700,109460520,5240,5240,5240,5240,0
20240226,143600,109460520,5240,5240,5240,5240,0
20240226,143500,109460520,5240,5240,5240,5240,0
20240226,143400,109460520,5240,5240,5240,5240,0
20240226,143300,109460520,5240,5240,5240,5240,0
20240226,143200,109460520,5240,5240,5240,5240,0
20240226,143100,109460520,5240,5240,5240,5240,0
20240226,143000,109460520,5240,5240,5240,5240,0
20240226,142900,109460520,5240,5240,5240,5240,0
20240226,142800,109460520,5240,5240,5240,5240,0
20240226,142700,109460520,5240,5240,5240,5240,0
20240226,142600,109460520,5240,5240,5240,5240,0
20240226,142500,109460520,5240,5240,5240,5240,0
20240226,142400,109460520,5240,5240,5240,5240,0
20240226,142300,109460520,5240,5240,5240,5240,0
20240226,142200,109460520,5240,5240,5240,5240,0
20240226,142100,109460520,5240,5240,5240,5240,0
20240226,142000,109460520,5240,5240,5240,5240,0
20240226,141900,109460520,5240,5240,5240,5240,0
20240226,141800,109460520,5240,5240,5240,5240,0
20240226,141700,109460520,5240,5240,5240,5240,0
20240226,141600,109460520,5240,5240,5240,5240,0
20240226,141500,109460520,5240,5240,5240,5240,2
20240226,141400,109450040,5220,5220,5220,5220,0
20240226,141300,109450040,5220,5220,5220,5220,7
20240226,141200,109413500,5220,5210,5220,5210,7
20240226,141100,109376970,5210,5210,5210,5210,200
20240226,141000,108334970,5210,5210,5210,5210,0
20240226,140900,108334970,5210,5210,5210,5210,0
20240226,140800,108334970,5210,5210,5210,5210,0
20240226,140700,108334970,5210,5210,5210,5210,0
20240226,140600,108334970,5210,5210,5210,5210,0
20240226,140500,108334970,5210,5210,5210,5210,0
20240226,140400,108334970,5210,5210,5210,5210,0
20240226,140300,108334970,5210,5200,5210,5200,1158
20240226,140200,102304490,5200,5200,5200,5200,0
20240226,140100,102304490,5200,5210,5210,5200,2
20240226,140000,102294080,5220,5220,5220,5150,8029
20240226,135900,60637150,5220,5230,5230,5220,627
20240226,135800,57361240,5230,5230,5230,5230,0
20240226,135700,57361240,5230,5230,5230,5230,0
20240226,135600,57361240,5230,5230,5230,5230,0
20240226,135500,57361240,5230,5230,5230,5230,0
20240226,135400,57361240,5230,5230,5230,5230,0
20240226,135300,57361240,5230,5230,5230,5230,0
20240226,135200,57361240,5230,5230,5230,5230,0
20240226,135100,57361240,5230,5230,5230,5230,0
20240226,135000,57361240,5230,5230,5230,5230,0
20240226,134900,57361240,5230,5230,5230,5230,0
20240226,134800,57361240,5230,5230,5230,5230,0
20240226,134700,57361240,5230,5230,5230,5230,0
20240226,134600,57361240,5230,5230,5230,5230,0
20240226,134500,57361240,5230,5230,5230,5230,0
20240226,134400,57361240,5230,5230,5230,5230,50
20240226,134300,57099740,5230,5230,5230,5230,0
20240226,134200,57099740,5230,5230,5230,5230,100
20240226,134100,56576740,5230,5230,5230,5230,0
20240226,134000,56576740,5230,5230,5230,5230,713
20240226,133900,52847750,5230,5230,5230,5230,480
20240226,133800,50337350,5230,5230,5230,5230,0
20240226,133700,50337350,5230,5230,5230,5230,0
20240226,133600,50337350,5230,5230,5230,5230,0
20240226,133500,50337350,5230,5230,5230,5230,1200
20240226,133400,44061350,5240,5240,5240,5240,0
20240226,133300,44061350,5240,5240,5240,5240,0
20240226,133200,44061350,5240,5240,5240,5240,0
20240226,133100,44061350,5240,5240,5240,5240,0
20240226,133000,44061350,5240,5240,5240,5240,0
20240226,132900,44061350,5240,5240,5240,5240,0
20240226,132800,44061350,5240,5240,5240,5240,0
20240226,132700,44061350,5240,5240,5240,5240,0
20240226,132600,44061350,5240,5240,5240,5240,0
20240226,132500,44061350,5240,5240,5240,5240,0
20240226,132400,44061350,5240,5240,5240,5240,0
20240226,132300,44061350,5240,5240,5240,5240,0
20240226,132200,44061350,5240,5240,5240,5240,0
20240226,132100,44061350,5240,5240,5240,5240,10
20240226,132000,44008950,5230,5230,5230,5230,0
20240226,131900,44008950,5230,5230,5230,5230,0
20240226,131800,44008950,5230,5230,5230,5230,0
20240226,131700,44008950,5230,5230,5230,5230,0
20240226,131600,44008950,5230,5230,5230,5230,0
20240226,131500,44008950,5230,5230,5230,5230,0
20240226,131400,44008950,5230,5230,5230,5230,60
20240226,131300,43695150,5230,5230,5230,5230,0
20240226,131200,43695150,5230,5230,5230,5230,0
20240226,131100,43695150,5230,5230,5230,5230,0
20240226,131000,43695150,5230,5240,5240,5230,383
20240226,130900,41689590,5260,5260,5260,5260,0
20240226,130800,41689590,5260,5260,5260,5260,0
20240226,130700,41689590,5260,5260,5260,5260,0
20240226,130600,41689590,5260,5260,5260,5260,0
20240226,130500,41689590,5260,5260,5260,5260,0
20240226,130400,41689590,5260,5260,5260,5260,0
20240226,130300,41689590,5260,5260,5260,5260,0
20240226,130200,41689590,5260,5260,5260,5260,0
20240226,130100,41689590,5260,5260,5260,5260,0
20240226,130000,41689590,5260,5260,5260,5260,0
20240226,125900,41689590,5260,5260,5260,5260,0
20240226,125800,41689590,5260,5260,5260,5260,0
20240226,125700,41689590,5260,5260,5260,5260,0
20240226,125600,41689590,5260,5260,5260,5260,0
20240226,125500,41689590,5260,5260,5260,5260,0
20240226,125400,41689590,5260,5260,5260,5260,0
20240226,125300,41689590,5260,5260,5260,5260,3
20240226,125200,41673810,5240,5240,5240,5240,52
20240226,125100,41401330,5250,5250,5250,5250,0
20240226,125000,41401330,5250,5250,5250,5250,0
20240226,124900,41401330,5250,5250,5250,5250,0
20240226,124800,41401330,5250,5250,5250,5250,0
20240226,124700,41401330,5250,5250,5250,5250,5
20240226,124600,41375080,5250,5250,5250,5250,0
20240226,124500,41375080,5250,5250,5250,5250,0
20240226,124400,41375080,5250,5250,5250,5250,0
20240226,124300,41375080,5250,5250,5250,5250,0
20240226,124200,41375080,5250,5250,5250,5250,0
20240226,124100,41375080,5250,5250,5250,5250,0
20240226,124000,41375080,5250,5250,5250,5250,0
20240226,123900,41375080,5250,5250,5250,5250,0
20240226,123800,41375080,5250,5250,5250,5250,0
20240226,123700,41375080,5250,5250,5250,5250,0
20240226,123600,41375080,5250,5250,5250,5250,0
20240226,123500,41375080,5250,5250,5250,5250,0
20240226,123400,41375080,5250,5250,5250,5250,2
20240226,123300,41364580,5250,5250,5250,5250,0
20240226,123200,41364580,5250,5250,5250,5250,0
20240226,123100,41364580,5250,5250,5250,5250,0
20240226,123000,41364580,5250,5250,5250,5250,0
20240226,122900,41364580,5250,5250,5250,5250,0
20240226,122800,41364580,5250,5250,5250,5250,0
20240226,122700,41364580,5250,5250,5250,5250,0
20240226,122600,41364580,5250,5250,5250,5250,0
20240226,122500,41364580,5250,5250,5250,5250,0
20240226,122400,41364580,5250,5250,5250,5250,0
20240226,122300,41364580,5250,5250,5250,5250,52
20240226,122200,41091580,5250,5250,5250,5250,200
20240226,122100,40041580,5240,5240,5240,5240,0
20240226,122000,40041580,5240,5240,5240,5240,0
20240226,121900,40041580,5240,5240,5240,5240,0
20240226,121800,40041580,5240,5240,5240,5240,0
20240226,121700,40041580,5240,5240,5240,5240,0
20240226,121600,40041580,5240,5240,5240,5240,100
20240226,121500,39517580,5240,5240,5240,5240,4
20240226,121400,39496620,5240,5230,5240,5230,151
20240226,121300,38706870,5240,5230,5240,5230,32
20240226,121200,38539490,5230,5230,5230,5230,170
20240226,121100,37650390,5240,5240,5240,5240,0
20240226,121000,37650390,5240,5240,5240,5240,39
20240226,120900,37446030,5240,5240,5240,5240,0
20240226,120800,37446030,5240,5240,5240,5240,0
20240226,120700,37446030,5240,5240,5240,5240,0
20240226,120600,37446030,5240,5240,5240,5240,0
20240226,120500,37446030,5240,5240,5240,5240,0
20240226,120400,37446030,5240,5240,5240,5240,0
20240226,120300,37446030,5240,5240,5240,5240,0
20240226,120200,37446030,5240,5240,5240,5230,728
20240226,120100,33635040,5240,5240,5240,5240,344
20240226,120000,31832480,5250,5250,5250,5250,0
20240226,115900,31832480,5250,5250,5250,5250,0
20240226,115800,31832480,5250,5250,5250,5250,1
20240226,115700,31827230,5250,5250,5250,5250,0
20240226,115600,31827230,5250,5250,5250,5250,0
20240226,115500,31827230,5250,5250,5250,5250,0
20240226,115400,31827230,5250,5250,5250,5250,0
20240226,115300,31827230,5250,5250,5250,5250,0
20240226,115200,31827230,5250,5250,5250,5250,0
20240226,115100,31827230,5250,5250,5250,5250,0
20240226,115000,31827230,5250,5250,5250,5250,7
20240226,114900,31790480,5240,5240,5240,5240,0
20240226,114800,31790480,5240,5240,5240,5240,0
20240226,114700,31790480,5240,5240,5240,5240,0
20240226,114600,31790480,5240,5240,5240,5240,0
20240226,114500,31790480,5240,5240,5240,5240,0
20240226,114400,31790480,5240,5240,5240,5240,0
20240226,114300,31790480,5240,5240,5240,5240,0
20240226,114200,31790480,5240,5240,5240,5240,0
20240226,114100,31790480,5240,5240,5240,5240,0
20240226,114000,31790480,5240,5240,5240,5240,0
20240226,113900,31790480,5240,5240,5240,5240,0
20240226,113800,31790480,5240,5240,5240,5240,1
20240226,113700,31785240,5250,5250,5250,5250,0
20240226,113600,31785240,5250,5250,5250,5250,0
20240226,113500,31785240,5250,5250,5250,5250,0
20240226,113400,31785240,5250,5250,5250,5250,0
20240226,113300,31785240,5250,5250,5250,5250,0
20240226,113200,31785240,5250,5250,5250,5250,0
20240226,113100,31785240,5250,5250,5250,5250,0
20240226,113000,31785240,5250,5250,5250,5250,10
20240226,112900,31732740,5240,5240,5240,5240,0
20240226,112800,31732740,5240,5240,5240,5240,0
20240226,112700,31732740,5240,5240,5240,5240,0
20240226,112600,31732740,5240,5240,5240,5240,0
20240226,112500,31732740,5240,5240,5240,5240,0
20240226,112400,31732740,5240,5240,5240,5240,0
20240226,112300,31732740,5240,5240,5240,5240,0
20240226,112200,31732740,5240,5240,5240,5240,0
20240226,112100,31732740,5240,5240,5240,5240,0
20240226,112000,31732740,5240,5240,5240,5240,0
20240226,111900,31732740,5240,5240,5240,5240,0
20240226,111800,31732740,5240,5240,5240,5240,0
20240226,111700,31732740,5240,5240,5240,5240,0
20240226,111600,31732740,5240,5240,5240,5240,0
20240226,111500,31732740,5240,5240,5240,5240,1157
20240226,111400,25670060,5240,5240,5240,5240,1
20240226,111300,25664820,5240,5240,5240,5240,105
20240226,111200,25114620,5240,5240,5240,5240,0
20240226,111100,25114620,5240,5240,5240,5240,0
20240226,111000,25114620,5240,5240,5240,5240,0
20240226,110900,25114620,5240,5240,5240,5240,0
20240226,110800,25114620,5240,5240,5240,5240,0
20240226,110700,25114620,5240,5240,5240,5240,0
20240226,110600,25114620,5240,5240,5240,5240,0
20240226,110500,25114620,5240,5240,5240,5240,0
20240226,110400,25114620,5240,5240,5240,5240,0
20240226,110300,25114620,5240,5240,5240,5240,0
20240226,110200,25114620,5240,5240,5240,5240,0
20240226,110100,25114620,5240,5240,5240,5240,0
20240226,110000,25114620,5240,5240,5240,5240,0
20240226,105900,25114620,5240,5240,5240,5240,0
20240226,105800,25114620,5240,5240,5240,5240,0
20240226,105700,25114620,5240,5240,5240,5240,19
20240226,105600,25015060,5240,5240,5240,5240,0
20240226,105500,25015060,5240,5240,5240,5240,0
20240226,105400,25015060,5240,5240,5240,5240,0
20240226,105300,25015060,5240,5240,5240,5240,0
20240226,105200,25015060,5240,5240,5240,5240,0
20240226,105100,25015060,5240,5240,5240,5240,50
20240226,105000,24753060,5240,5240,5240,5240,0
20240226,104900,24753060,5240,5240,5240,5240,0
20240226,104800,24753060,5240,5240,5240,5240,0
20240226,104700,24753060,5240,5240,5240,5240,383
20240226,104600,22746140,5240,5240,5240,5240,33
20240226,104500,22573220,5240,5240,5240,5240,0
20240226,104400,22573220,5240,5240,5240,5240,0
20240226,104300,22573220,5240,5240,5240,5240,0
20240226,104200,22573220,5240,5240,5240,5240,0
20240226,104100,22573220,5240,5240,5240,5240,0
20240226,104000,22573220,5240,5240,5240,5240,110
20240226,103900,21996820,5240,5250,5250,5240,250
20240226,103800,20686650,5250,5250,5250,5250,0
20240226,103700,20686650,5250,5250,5250,5250,0
20240226,103600,20686650,5250,5250,5250,5250,100
20240226,103500,20161650,5250,5250,5250,5250,0
20240226,103400,20161650,5250,5250,5250,5250,0
20240226,103300,20161650,5250,5250,5250,5250,0
20240226,103200,20161650,5250,5250,5250,5250,0
20240226,103100,20161650,5250,5250,5250,5250,0
20240226,103000,20161650,5250,5250,5250,5250,1
20240226,102900,20156400,5260,5260,5260,5260,111
20240226,102800,19572540,5260,5260,5260,5260,18
20240226,102700,19477860,5260,5260,5260,5260,0
20240226,102600,19477860,5260,5260,5260,5260,36
20240226,102500,19288500,5260,5260,5260,5260,0
20240226,102400,19288500,5260,5260,5260,5260,0
20240226,102300,19288500,5260,5260,5260,5260,1
20240226,102200,19283240,5260,5260,5260,5260,0
20240226,102100,19283240,5260,5260,5260,5260,0
20240226,102000,19283240,5260,5260,5260,5260,0
20240226,101900,19283240,5260,5260,5260,5260,0
20240226,101800,19283240,5260,5260,5260,5260,0
20240226,101700,19283240,5260,5260,5260,5260,45
20240226,101600,19046540,5260,5260,5260,5260,0
20240226,101500,19046540,5260,5260,5260,5260,0
20240226,101400,19046540,5260,5260,5260,5260,0
20240226,101300,19046540,5260,5260,5260,5260,7
20240226,101200,19009720,5250,5250,5250,5250,0
20240226,101100,19009720,5250,5250,5250,5250,0
20240226,101000,19009720,5250,5250,5250,5250,13
20240226,100900,18941470,5250,5250,5250,5250,0
20240226,100800,18941470,5250,5250,5250,5250,446
20240226,100700,16599970,5260,5260,5260,5260,252
20240226,100600,15274450,5270,5270,5270,5270,1
20240226,100500,15269180,5260,5260,5260,5260,0
20240226,100400,15269180,5260,5260,5260,5260,0
20240226,100300,15269180,5260,5260,5260,5260,0
20240226,100200,15269180,5260,5260,5260,5260,0
20240226,100100,15269180,5260,5260,5260,5260,0
20240226,100000,15269180,5260,5260,5260,5260,7
20240226,095900,15232360,5270,5270,5270,5270,2
20240226,095800,15221820,5270,5270,5270,5270,0
20240226,095700,15221820,5270,5270,5270,5270,0
20240226,095600,15221820,5270,5280,5280,5270,298
20240226,095500,13650330,5280,5280,5280,5280,0
20240226,095400,13650330,5280,5280,5280,5280,0
20240226,095300,13650330,5280,5280,5280,5280,0
20240226,095200,13650330,5280,5280,5280,5280,0
20240226,095100,13650330,5280,5280,5280,5280,0
20240226,095000,13650330,5280,5280,5280,5280,0
20240226,094900,13650330,5280,5280,5280,5280,0
20240226,094800,13650330,5280,5280,5280,5280,0
20240226,094700,13650330,5280,5280,5280,5280,2
20240226,094600,13639770,5290,5290,5290,5290,0
20240226,094500,13639770,5290,5290,5290,5290,0
20240226,094400,13639770,5290,5290,5290,5290,3
20240226,094300,13623900,5290,5290,5290,5290,0
20240226,094200,13623900,5290,5280,5290,5280,5
20240226,094100,13597460,5290,5290,5290,5290,0
20240226,094000,13597460,5290,5290,5290,5290,0
20240226,093900,13597460,5290,5290,5290,5290,0
20240226,093800,13597460,5290,5290,5290,5290,74
20240226,093700,13206000,5270,5270,5270,5270,0
20240226,093600,13206000,5270,5270,5270,5270,0
20240226,093500,13206000,5270,5270,5270,5270,0
20240226,093400,13206000,5270,5270,5270,5270,0
20240226,093300,13206000,5270,5270,5270,5270,0
20240226,093200,13206000,5270,5270,5270,5270,646
20240226,093100,9801580,5260,5260,5260,5260,0
20240226,093000,9801580,5260,5260,5260,5260,0
20240226,092900,9801580,5260,5260,5260,5260,0
20240226,092800,9801580,5260,5270,5270,5260,3
20240226,092700,9785780,5270,5270,5270,5270,0
20240226,092600,9785780,5270,5270,5270,5270,79
20240226,092500,9369450,5260,5260,5260,5260,0
20240226,092400,9369450,5260,5260,5260,5260,0
20240226,092300,9369450,5260,5260,5260,5260,0
20240226,092200,9369450,5260,5260,5260,5260,207
20240226,092100,8280630,5260,5260,5260,5260,327
20240226,092000,6560610,5260,5260,5260,5260,0
20240226,091900,6560610,5260,5260,5260,5260,3
20240226,091800,6544830,5260,5260,5260,5260,2
20240226,091700,6534310,5260,5260,5260,5260,0
20240226,091600,6534310,5260,5260,5260,5260,0
20240226,091500,6534310,5260,5260,5260,5260,0
20240226,091400,6534310,5260,5260,5260,5260,0
20240226,091300,6534310,5260,5260,5260,5260,4
20240226,091200,6513270,5260,5260,5260,5260,79
20240226,091100,6097730,5260,5260,5260,5260,0
20240226,091000,6097730,5260,5260,5260,5260,100
20240226,090900,5571730,5250,5250,5250,5250,0
20240226,090800,5571730,5250,5250,5250,5250,0
20240226,090700,5571730,5250,5250,5250,5250,0
20240226,090600,5571730,5250,5250,5250,5250,0
20240226,090500,5571730,5250,5260,5260,5250,800
20240226,090400,1371700,5260,5260,5260,5260,0
20240226,090300,1371700,5260,5260,5260,5260,145
20240226,090200,609000,5250,5250,5250,5250,0
20240226,090100,609000,5250,5250,5250,5250,0
20240226,090000,609000,5250,5250,5250,5250,116