KissMeData/016710/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190300,116001610,7050,7050,7050,7050,491
20250226,190200,116001610,7050,7050,7050,7050,0
20250226,190100,116001610,7050,7050,7050,7050,0
20250226,190000,116001610,7050,7050,7050,7050,0
20250226,185900,116001610,7050,7050,7050,7050,0
20250226,185800,116001610,7050,7050,7050,7050,0
20250226,185700,116001610,7050,7050,7050,7050,0
20250226,185600,116001610,7050,7050,7050,7050,0
20250226,185500,116001610,7050,7050,7050,7050,0
20250226,185400,116001610,7050,7050,7050,7050,0
20250226,185300,116001610,7050,7050,7050,7050,0
20250226,185200,116001610,7050,7050,7050,7050,0
20250226,185100,116001610,7050,7050,7050,7050,0
20250226,185000,116001610,7050,7050,7050,7050,0
20250226,184900,116001610,7050,7050,7050,7050,0
20250226,184800,116001610,7050,7050,7050,7050,0
20250226,184700,116001610,7050,7050,7050,7050,0
20250226,184600,116001610,7050,7050,7050,7050,0
20250226,184500,116001610,7050,7050,7050,7050,0
20250226,184400,116001610,7050,7050,7050,7050,0
20250226,184300,116001610,7050,7050,7050,7050,0
20250226,184200,116001610,7050,7050,7050,7050,0
20250226,184100,116001610,7050,7050,7050,7050,0
20250226,184000,116001610,7050,7050,7050,7050,0
20250226,183900,116001610,7050,7050,7050,7050,0
20250226,183800,116001610,7050,7050,7050,7050,0
20250226,183700,116001610,7050,7050,7050,7050,0
20250226,183600,116001610,7050,7050,7050,7050,0
20250226,183500,116001610,7050,7050,7050,7050,0
20250226,183400,116001610,7050,7050,7050,7050,0
20250226,183300,116001610,7050,7050,7050,7050,491
20250226,183200,116001610,7050,7050,7050,7050,0
20250226,183100,116001610,7050,7050,7050,7050,0
20250226,183000,116001610,7050,7050,7050,7050,0
20250226,182900,116001610,7050,7050,7050,7050,0
20250226,182800,116001610,7050,7050,7050,7050,0
20250226,182700,116001610,7050,7050,7050,7050,0
20250226,182600,116001610,7050,7050,7050,7050,0
20250226,182500,116001610,7050,7050,7050,7050,0
20250226,182400,116001610,7050,7050,7050,7050,0
20250226,182300,116001610,7050,7050,7050,7050,0
20250226,182200,116001610,7050,7050,7050,7050,0
20250226,182100,116001610,7050,7050,7050,7050,0
20250226,182000,116001610,7050,7050,7050,7050,0
20250226,181900,116001610,7050,7050,7050,7050,0
20250226,181800,116001610,7050,7050,7050,7050,0
20250226,181700,116001610,7050,7050,7050,7050,0
20250226,181600,116001610,7050,7050,7050,7050,0
20250226,181500,116001610,7050,7050,7050,7050,0
20250226,181400,116001610,7050,7050,7050,7050,0
20250226,181300,116001610,7050,7050,7050,7050,0
20250226,181200,116001610,7050,7050,7050,7050,0
20250226,181100,116001610,7050,7050,7050,7050,0
20250226,181000,116001610,7050,7050,7050,7050,0
20250226,180900,116001610,7050,7050,7050,7050,0
20250226,180800,116001610,7050,7050,7050,7050,0
20250226,180700,116001610,7050,7050,7050,7050,0
20250226,180600,116001610,7050,7050,7050,7050,0
20250226,180500,116001610,7050,7050,7050,7050,0
20250226,180400,116001610,7050,7050,7050,7050,0
20250226,180300,116001610,7050,7050,7050,7050,491
20250226,180200,116001610,7050,7050,7050,7050,0
20250226,180100,116001610,7050,7050,7050,7050,0
20250226,180000,116001610,7050,7050,7050,7050,0
20250226,175900,116001610,7050,7050,7050,7050,0
20250226,175800,116001610,7050,7050,7050,7050,0
20250226,175700,116001610,7050,7050,7050,7050,0
20250226,175600,116001610,7050,7050,7050,7050,0
20250226,175500,116001610,7050,7050,7050,7050,0
20250226,175400,116001610,7050,7050,7050,7050,0
20250226,175300,116001610,7050,7050,7050,7050,0
20250226,175200,116001610,7050,7050,7050,7050,0
20250226,175100,116001610,7050,7050,7050,7050,0
20250226,175000,116001610,7050,7050,7050,7050,0
20250226,174900,116001610,7050,7050,7050,7050,0
20250226,174800,116001610,7050,7050,7050,7050,0
20250226,174700,116001610,7050,7050,7050,7050,0
20250226,174600,116001610,7050,7050,7050,7050,0
20250226,174500,116001610,7050,7050,7050,7050,0
20250226,174400,116001610,7050,7050,7050,7050,0
20250226,174300,116001610,7050,7050,7050,7050,0
20250226,174200,116001610,7050,7050,7050,7050,0
20250226,174100,116001610,7050,7050,7050,7050,0
20250226,174000,116001610,7050,7050,7050,7050,0
20250226,173900,116001610,7050,7050,7050,7050,0
20250226,173800,116001610,7050,7050,7050,7050,0
20250226,173700,116001610,7050,7050,7050,7050,0
20250226,173600,116001610,7050,7050,7050,7050,0
20250226,173500,116001610,7050,7050,7050,7050,0
20250226,173400,116001610,7050,7050,7050,7050,0
20250226,173300,116001610,7050,7050,7050,7050,491
20250226,173200,116001610,7050,7050,7050,7050,0
20250226,173100,116001610,7050,7050,7050,7050,0
20250226,173000,116001610,7050,7050,7050,7050,0
20250226,172900,116001610,7050,7050,7050,7050,0
20250226,172800,116001610,7050,7050,7050,7050,0
20250226,172700,116001610,7050,7050,7050,7050,0
20250226,172600,116001610,7050,7050,7050,7050,0
20250226,172500,116001610,7050,7050,7050,7050,0
20250226,172400,116001610,7050,7050,7050,7050,0
20250226,172300,116001610,7050,7050,7050,7050,0
20250226,172200,116001610,7050,7050,7050,7050,0
20250226,172100,116001610,7050,7050,7050,7050,0
20250226,172000,116001610,7050,7050,7050,7050,0
20250226,171900,116001610,7050,7050,7050,7050,0
20250226,171800,116001610,7050,7050,7050,7050,0
20250226,171700,116001610,7050,7050,7050,7050,0
20250226,171600,116001610,7050,7050,7050,7050,0
20250226,171500,116001610,7050,7050,7050,7050,0
20250226,171400,116001610,7050,7050,7050,7050,0
20250226,171300,116001610,7050,7050,7050,7050,0
20250226,171200,116001610,7050,7050,7050,7050,0
20250226,171100,116001610,7050,7050,7050,7050,0
20250226,171000,116001610,7050,7050,7050,7050,0
20250226,170900,116001610,7050,7050,7050,7050,0
20250226,170800,116001610,7050,7050,7050,7050,0
20250226,170700,116001610,7050,7050,7050,7050,0
20250226,170600,116001610,7050,7050,7050,7050,0
20250226,170500,116001610,7050,7050,7050,7050,0
20250226,170400,116001610,7050,7050,7050,7050,0
20250226,170300,116001610,7050,7050,7050,7050,491
20250226,170200,116001610,7050,7050,7050,7050,0
20250226,170100,116001610,7050,7050,7050,7050,0
20250226,170000,116001610,7050,7050,7050,7050,0
20250226,165900,116001610,7050,7050,7050,7050,0
20250226,165800,116001610,7050,7050,7050,7050,0
20250226,165700,116001610,7050,7050,7050,7050,0
20250226,165600,116001610,7050,7050,7050,7050,0
20250226,165500,116001610,7050,7050,7050,7050,0
20250226,165400,116001610,7050,7050,7050,7050,0
20250226,165300,116001610,7050,7050,7050,7050,0
20250226,165200,116001610,7050,7050,7050,7050,0
20250226,165100,116001610,7050,7050,7050,7050,0
20250226,165000,116001610,7050,7050,7050,7050,0
20250226,164900,116001610,7050,7050,7050,7050,0
20250226,164800,116001610,7050,7050,7050,7050,0
20250226,164700,116001610,7050,7050,7050,7050,0
20250226,164600,116001610,7050,7050,7050,7050,0
20250226,164500,116001610,7050,7050,7050,7050,0
20250226,164400,116001610,7050,7050,7050,7050,0
20250226,164300,116001610,7050,7050,7050,7050,0
20250226,164200,116001610,7050,7050,7050,7050,0
20250226,164100,116001610,7050,7050,7050,7050,0
20250226,164000,116001610,7050,7050,7050,7050,0
20250226,163900,116001610,7050,7050,7050,7050,0
20250226,163800,116001610,7050,7050,7050,7050,0
20250226,163700,116001610,7050,7050,7050,7050,0
20250226,163600,116001610,7050,7050,7050,7050,0
20250226,163500,116001610,7050,7050,7050,7050,0
20250226,163400,116001610,7050,7050,7050,7050,0
20250226,163300,116001610,7050,7050,7050,7050,491
20250226,163200,116001610,7050,7050,7050,7050,0
20250226,163100,116001610,7050,7050,7050,7050,0
20250226,163000,116001610,7050,7050,7050,7050,0
20250226,162900,116001610,7050,7050,7050,7050,0
20250226,162800,116001610,7050,7050,7050,7050,0
20250226,162700,116001610,7050,7050,7050,7050,0
20250226,162600,116001610,7050,7050,7050,7050,0
20250226,162500,116001610,7050,7050,7050,7050,0
20250226,162400,116001610,7050,7050,7050,7050,0
20250226,162300,116001610,7050,7050,7050,7050,0
20250226,162200,116001610,7050,7050,7050,7050,0
20250226,162100,116001610,7050,7050,7050,7050,0
20250226,162000,116001610,7050,7050,7050,7050,0
20250226,161900,116001610,7050,7050,7050,7050,0
20250226,161800,116001610,7050,7050,7050,7050,0
20250226,161700,116001610,7050,7050,7050,7050,0
20250226,161600,116001610,7050,7050,7050,7050,0
20250226,161500,116001610,7050,7050,7050,7050,0
20250226,161400,116001610,7050,7050,7050,7050,0
20250226,161300,116001610,7050,7050,7050,7050,0
20250226,161200,116001610,7050,7050,7050,7050,0
20250226,161100,116001610,7050,7050,7050,7050,0
20250226,161000,116001610,7050,7050,7050,7050,0
20250226,160900,116001610,7050,7050,7050,7050,0
20250226,160800,116001610,7050,7050,7050,7050,0
20250226,160700,116001610,7050,7050,7050,7050,0
20250226,160600,116001610,7050,7050,7050,7050,0
20250226,160500,116001610,7050,7050,7050,7050,0
20250226,160400,116001610,7050,7050,7050,7050,0
20250226,160300,116001610,7050,7050,7050,7050,491
20250226,160200,116001610,7050,7050,7050,7050,0
20250226,160100,116001610,7050,7050,7050,7050,0
20250226,160000,116001610,7050,7050,7050,7050,0
20250226,155900,116001610,7050,7050,7050,7050,0
20250226,155800,116001610,7050,7050,7050,7050,0
20250226,155700,116001610,7050,7050,7050,7050,0
20250226,155600,116001610,7050,7050,7050,7050,0
20250226,155500,116001610,7050,7050,7050,7050,0
20250226,155400,116001610,7050,7050,7050,7050,0
20250226,155300,116001610,7050,7050,7050,7050,0
20250226,155200,116001610,7050,7050,7050,7050,0
20250226,155100,116001610,7050,7050,7050,7050,0
20250226,155000,116001610,7050,7050,7050,7050,0
20250226,154900,116001610,7050,7050,7050,7050,0
20250226,154800,116001610,7050,7050,7050,7050,0
20250226,154700,116001610,7050,7050,7050,7050,0
20250226,154600,116001610,7050,7050,7050,7050,0
20250226,154500,116001610,7050,7050,7050,7050,0
20250226,154400,116001610,7050,7050,7050,7050,0
20250226,154300,116001610,7050,7050,7050,7050,0
20250226,154200,116001610,7050,7050,7050,7050,0
20250226,154100,116001610,7050,7050,7050,7050,0
20250226,154000,116001610,7050,7050,7050,7050,0
20250226,153900,116001610,7050,7050,7050,7050,0
20250226,153800,116001610,7050,7050,7050,7050,0
20250226,153700,116001610,7050,7050,7050,7050,0
20250226,153600,116001610,7050,7050,7050,7050,0
20250226,153500,116001610,7050,7050,7050,7050,0
20250226,153400,116001610,7050,7050,7050,7050,0
20250226,153300,116001610,7050,7050,7050,7050,491
20250226,153200,116001610,7050,7050,7050,7050,0
20250226,153100,116001610,7050,7050,7050,7050,0
20250226,153000,116001610,7050,7050,7050,7050,491
20250226,152900,112540060,7020,7020,7020,7020,0
20250226,152800,112540060,7020,7020,7020,7020,0
20250226,152700,112540060,7020,7020,7020,7020,0
20250226,152600,112540060,7020,7020,7020,7020,0
20250226,152500,112540060,7020,7020,7020,7020,0
20250226,152400,112540060,7020,7020,7020,7020,0
20250226,152300,112540060,7020,7020,7020,7020,0
20250226,152200,112540060,7020,7020,7020,7020,0
20250226,152100,112540060,7020,7020,7020,7020,0
20250226,152000,112540060,7020,7020,7020,7020,0
20250226,151900,112540060,7020,7020,7020,7020,10
20250226,151800,112469860,7020,7050,7060,7010,2507
20250226,151700,94791430,7050,7050,7050,7050,0
20250226,151600,94791430,7050,7050,7050,7050,0
20250226,151500,94791430,7050,7050,7050,7050,0
20250226,151400,94791430,7050,7030,7050,7030,64
20250226,151300,94341420,7030,7030,7030,7030,0
20250226,151200,94341420,7030,7030,7030,7030,0
20250226,151100,94341420,7030,7030,7030,7030,0
20250226,151000,94341420,7030,7030,7030,7030,0
20250226,150900,94341420,7030,7030,7030,7030,0
20250226,150800,94341420,7030,7060,7060,7030,10
20250226,150700,94270880,7030,7030,7030,7030,0
20250226,150600,94270880,7030,7030,7030,7030,0
20250226,150500,94270880,7030,7030,7030,7030,74
20250226,150400,93750660,7060,7060,7060,7060,0
20250226,150300,93750660,7060,7060,7060,7060,0
20250226,150200,93750660,7060,7050,7060,7050,10
20250226,150100,93680130,7030,7030,7030,7030,10
20250226,150000,93609830,7050,7050,7050,7050,89
20250226,145900,92982380,7060,7060,7060,7060,49
20250226,145800,92636440,7060,7050,7060,7050,36
20250226,145700,92382290,7070,7060,7070,7050,246
20250226,145600,90646820,7050,7050,7060,7050,575
20250226,145500,86593030,7050,7050,7050,7050,77
20250226,145400,86050180,7050,7050,7050,7050,75
20250226,145300,85521430,7050,7050,7050,7050,0
20250226,145200,85521430,7050,7030,7050,7030,1097
20250226,145100,77792350,7030,7010,7030,7010,90
20250226,145000,77160540,7020,7010,7020,7010,275
20250226,144900,75232740,7010,7010,7010,7000,132
20250226,144800,74307640,7000,7000,7000,7000,300
20250226,144700,72207640,7000,7000,7000,7000,646
20250226,144600,67685640,7000,7000,7000,7000,0
20250226,144500,67685640,7000,7000,7000,7000,0
20250226,144400,67685640,7000,7000,7000,7000,5
20250226,144300,67650640,7000,7000,7000,7000,0
20250226,144200,67650640,7000,7000,7000,7000,0
20250226,144100,67650640,7000,7000,7000,7000,50
20250226,144000,67300640,7000,7000,7000,7000,1
20250226,143900,67293640,7000,7000,7000,7000,0
20250226,143800,67293640,7000,7000,7000,7000,0
20250226,143700,67293640,7000,7000,7000,7000,74
20250226,143600,66775640,7000,7000,7000,7000,0
20250226,143500,66775640,7000,7000,7000,7000,0
20250226,143400,66775640,7000,7000,7000,7000,1
20250226,143300,66768640,7000,7000,7000,7000,2
20250226,143200,66754640,7000,7000,7000,7000,0
20250226,143100,66754640,7000,7000,7000,7000,0
20250226,143000,66754640,7000,7000,7000,7000,155
20250226,142900,65669640,7000,7000,7000,7000,0
20250226,142800,65669640,7000,7000,7000,7000,0
20250226,142700,65669640,7000,7000,7000,7000,0
20250226,142600,65669640,7000,7000,7000,7000,503
20250226,142500,62148640,6990,6990,6990,6990,0
20250226,142400,62148640,6990,6990,6990,6990,0
20250226,142300,62148640,6990,6990,6990,6990,0
20250226,142200,62148640,6990,6990,6990,6990,0
20250226,142100,62148640,6990,6990,6990,6990,0
20250226,142000,62148640,6990,6990,6990,6990,0
20250226,141900,62148640,6990,6990,6990,6990,0
20250226,141800,62148640,6990,6990,6990,6990,0
20250226,141700,62148640,6990,7000,7000,6990,88
20250226,141600,61532660,7000,7000,7000,7000,1006
20250226,141500,54490660,6990,6990,6990,6990,0
20250226,141400,54490660,6990,6990,6990,6990,628
20250226,141300,50100940,6990,6990,6990,6990,544
20250226,141200,46298380,6980,6980,6980,6980,0
20250226,141100,46298380,6980,6980,6980,6980,0
20250226,141000,46298380,6980,6980,6980,6980,0
20250226,140900,46298380,6980,6980,6980,6980,0
20250226,140800,46298380,6980,6980,6980,6980,0
20250226,140700,46298380,6980,6980,6980,6980,0
20250226,140600,46298380,6980,6980,6980,6980,0
20250226,140500,46298380,6980,6980,6980,6980,0
20250226,140400,46298380,6980,6980,6980,6980,0
20250226,140300,46298380,6980,6980,6980,6980,0
20250226,140200,46298380,6980,6980,6980,6980,0
20250226,140100,46298380,6980,6980,6980,6980,24
20250226,140000,46130860,6990,6990,6990,6990,3
20250226,135900,46109890,6990,6990,6990,6990,0
20250226,135800,46109890,6990,6990,6990,6990,0
20250226,135700,46109890,6990,6990,6990,6990,1
20250226,135600,46102900,6990,6990,6990,6990,0
20250226,135500,46102900,6990,6990,6990,6990,0
20250226,135400,46102900,6990,6990,6990,6990,1
20250226,135300,46095910,6990,6990,6990,6990,1
20250226,135200,46088920,6990,6990,6990,6990,0
20250226,135100,46088920,6990,6990,6990,6990,3
20250226,135000,46067950,6990,6990,6990,6990,0
20250226,134900,46067950,6990,6990,6990,6990,0
20250226,134800,46067950,6990,6990,6990,6990,3
20250226,134700,46046980,6990,6990,6990,6990,0
20250226,134600,46046980,6990,6990,6990,6990,1
20250226,134500,46039990,6990,6990,6990,6990,1
20250226,134400,46033000,6990,6990,6990,6990,0
20250226,134300,46033000,6990,6990,6990,6990,0
20250226,134200,46033000,6990,6990,6990,6990,0
20250226,134100,46033000,6990,6990,6990,6990,0
20250226,134000,46033000,6990,6990,6990,6990,1
20250226,133900,46026010,6980,6980,6980,6980,0
20250226,133800,46026010,6980,6980,6980,6980,100
20250226,133700,45328010,6970,6970,6970,6970,0
20250226,133600,45328010,6970,6970,6970,6970,153
20250226,133500,44261600,6980,6980,6980,6980,0
20250226,133400,44261600,6980,6980,6980,6980,0
20250226,133300,44261600,6980,6980,6980,6980,0
20250226,133200,44261600,6980,6980,6980,6980,0
20250226,133100,44261600,6980,6980,6980,6980,0
20250226,133000,44261600,6980,6980,6980,6980,0
20250226,132900,44261600,6980,6980,6980,6980,0
20250226,132800,44261600,6980,6980,6980,6980,1
20250226,132700,44254620,6970,6970,6970,6970,0
20250226,132600,44254620,6970,6970,6970,6970,0
20250226,132500,44254620,6970,6970,6970,6970,0
20250226,132400,44254620,6970,6970,6970,6970,0
20250226,132300,44254620,6970,6970,6970,6970,0
20250226,132200,44254620,6970,6970,6970,6970,0
20250226,132100,44254620,6970,6970,6970,6970,0
20250226,132000,44254620,6970,6970,6970,6970,0
20250226,131900,44254620,6970,6970,6970,6970,0
20250226,131800,44254620,6970,6970,6970,6970,0
20250226,131700,44254620,6970,6970,6970,6970,0
20250226,131600,44254620,6970,6970,6970,6970,0
20250226,131500,44254620,6970,6970,6970,6970,0
20250226,131400,44254620,6970,6970,6970,6970,0
20250226,131300,44254620,6970,6970,6970,6970,0
20250226,131200,44254620,6970,6970,6970,6970,0
20250226,131100,44254620,6970,6970,6970,6970,0
20250226,131000,44254620,6970,6970,6970,6970,0
20250226,130900,44254620,6970,6970,6970,6970,0
20250226,130800,44254620,6970,6970,6970,6970,0
20250226,130700,44254620,6970,6970,6970,6970,0
20250226,130600,44254620,6970,6970,6970,6970,0
20250226,130500,44254620,6970,6970,6970,6970,0
20250226,130400,44254620,6970,6970,6970,6970,0
20250226,130300,44254620,6970,6980,6980,6970,502
20250226,130200,40751680,6970,6970,6970,6970,0
20250226,130100,40751680,6970,6970,6970,6970,0
20250226,130000,40751680,6970,6970,6970,6970,0
20250226,125900,40751680,6970,6970,6970,6970,0
20250226,125800,40751680,6970,6970,6970,6970,0
20250226,125700,40751680,6970,6970,6970,6970,0
20250226,125600,40751680,6970,6970,6970,6970,0
20250226,125500,40751680,6970,6970,6970,6970,0
20250226,125400,40751680,6970,6970,6970,6970,0
20250226,125300,40751680,6970,6970,6970,6970,0
20250226,125200,40751680,6970,6980,6980,6970,193
20250226,125100,39405640,6970,6970,6970,6970,1
20250226,125000,39398670,6970,6970,6970,6970,0
20250226,124900,39398670,6970,6970,6970,6970,0
20250226,124800,39398670,6970,6970,6970,6970,0
20250226,124700,39398670,6970,6970,6970,6970,0
20250226,124600,39398670,6970,6970,6970,6970,0
20250226,124500,39398670,6970,6970,6970,6970,0
20250226,124400,39398670,6970,6970,6970,6970,0
20250226,124300,39398670,6970,6970,6970,6970,0
20250226,124200,39398670,6970,6970,6970,6970,0
20250226,124100,39398670,6970,6970,6970,6970,0
20250226,124000,39398670,6970,6970,6970,6970,0
20250226,123900,39398670,6970,6970,6970,6970,0
20250226,123800,39398670,6970,6970,6970,6970,0
20250226,123700,39398670,6970,6970,6970,6970,0
20250226,123600,39398670,6970,6970,6970,6970,0
20250226,123500,39398670,6970,6970,6970,6970,0
20250226,123400,39398670,6970,6970,6970,6970,0
20250226,123300,39398670,6970,6970,6970,6970,45
20250226,123200,39085020,6970,6970,6970,6970,0
20250226,123100,39085020,6970,6970,6970,6970,300
20250226,123000,36994020,6970,6970,6970,6970,0
20250226,122900,36994020,6970,6970,6970,6970,80
20250226,122800,36436420,6980,6980,6980,6980,0
20250226,122700,36436420,6980,6980,6980,6980,0
20250226,122600,36436420,6980,6980,6980,6980,0
20250226,122500,36436420,6980,6980,6980,6980,0
20250226,122400,36436420,6980,6980,6980,6980,0
20250226,122300,36436420,6980,6980,6980,6980,0
20250226,122200,36436420,6980,6980,6980,6980,1
20250226,122100,36429440,6980,6980,6980,6980,0
20250226,122000,36429440,6980,6980,6980,6980,0
20250226,121900,36429440,6980,6980,6980,6980,0
20250226,121800,36429440,6980,6980,6980,6980,0
20250226,121700,36429440,6980,6980,6980,6980,0
20250226,121600,36429440,6980,6980,6980,6980,0
20250226,121500,36429440,6980,6980,6980,6980,35
20250226,121400,36185140,6970,6970,6970,6970,0
20250226,121300,36185140,6970,6970,6970,6970,62
20250226,121200,35753000,6970,6970,6970,6970,0
20250226,121100,35753000,6970,6970,6970,6970,0
20250226,121000,35753000,6970,6970,6970,6970,0
20250226,120900,35753000,6970,6970,6970,6970,0
20250226,120800,35753000,6970,6970,6970,6970,0
20250226,120700,35753000,6970,6970,6970,6970,0
20250226,120600,35753000,6970,6970,6970,6970,0
20250226,120500,35753000,6970,6970,6970,6970,0
20250226,120400,35753000,6970,6970,6970,6970,0
20250226,120300,35753000,6970,6970,6970,6970,118
20250226,120200,34930540,6970,6970,6970,6970,10
20250226,120100,34860840,6980,6980,6980,6980,1
20250226,120000,34853860,6980,6970,6980,6970,11
20250226,115900,34777180,6980,6980,6980,6970,67
20250226,115800,34309800,6980,6980,6980,6980,0
20250226,115700,34309800,6980,6980,6980,6980,0
20250226,115600,34309800,6980,6980,6980,6980,0
20250226,115500,34309800,6980,6980,6980,6980,0
20250226,115400,34309800,6980,6980,6980,6980,0
20250226,115300,34309800,6980,6980,6980,6980,0
20250226,115200,34309800,6980,6980,6980,6980,0
20250226,115100,34309800,6980,6980,6980,6980,0
20250226,115000,34309800,6980,6980,6980,6980,0
20250226,114900,34309800,6980,6980,6980,6980,0
20250226,114800,34309800,6980,6980,6980,6980,1
20250226,114700,34302820,6970,6970,6970,6970,10
20250226,114600,34233120,6980,6980,6980,6980,0
20250226,114500,34233120,6980,6980,6980,6980,1
20250226,114400,34226140,6970,6970,6970,6970,0
20250226,114300,34226140,6970,6970,6970,6970,0
20250226,114200,34226140,6970,6970,6970,6970,277
20250226,114100,32295450,6970,6970,6970,6970,1
20250226,114000,32288480,6970,6970,6970,6970,0
20250226,113900,32288480,6970,6970,6970,6970,0
20250226,113800,32288480,6970,6970,6970,6970,0
20250226,113700,32288480,6970,6970,6970,6970,2
20250226,113600,32274540,6960,6980,6980,6960,494
20250226,113500,28832350,6970,6970,6970,6970,0
20250226,113400,28832350,6970,6970,6970,6970,5
20250226,113300,28797500,6970,6970,6970,6970,0
20250226,113200,28797500,6970,6970,6970,6970,0
20250226,113100,28797500,6970,6970,6970,6970,10
20250226,113000,28727800,6970,6970,6970,6970,0
20250226,112900,28727800,6970,6970,6970,6970,16
20250226,112800,28616280,6980,6980,6980,6980,0
20250226,112700,28616280,6980,6980,6980,6980,0
20250226,112600,28616280,6980,6980,6980,6980,0
20250226,112500,28616280,6980,6980,6980,6980,0
20250226,112400,28616280,6980,6980,6980,6980,0
20250226,112300,28616280,6980,6980,6980,6980,0
20250226,112200,28616280,6980,6980,6980,6980,8
20250226,112100,28560440,6980,6980,6980,6980,0
20250226,112000,28560440,6980,6980,6980,6980,0
20250226,111900,28560440,6980,6980,6980,6980,0
20250226,111800,28560440,6980,6980,6980,6980,0
20250226,111700,28560440,6980,6980,6980,6980,0
20250226,111600,28560440,6980,6980,6980,6980,0
20250226,111500,28560440,6980,6980,6980,6980,0
20250226,111400,28560440,6980,6980,6980,6980,1
20250226,111300,28553460,6980,6980,6980,6980,11
20250226,111200,28476680,6980,6980,6980,6980,4
20250226,111100,28448760,6980,6980,6980,6980,1
20250226,111000,28441780,6980,6980,6980,6980,1
20250226,110900,28434800,6980,6980,6980,6980,1
20250226,110800,28427820,6980,6980,6980,6980,0
20250226,110700,28427820,6980,6980,6980,6980,0
20250226,110600,28427820,6980,6980,6980,6980,1
20250226,110500,28420840,6980,6980,6980,6980,0
20250226,110400,28420840,6980,6980,6980,6980,1
20250226,110300,28413860,6980,6980,6980,6980,2
20250226,110200,28399900,6980,6980,6980,6980,6
20250226,110100,28358020,6970,6970,6970,6970,0
20250226,110000,28358020,6970,6970,6970,6970,20
20250226,105900,28218620,6970,6970,6970,6970,6
20250226,105800,28176800,6970,6970,6970,6970,0
20250226,105700,28176800,6970,6970,6970,6970,0
20250226,105600,28176800,6970,6970,6970,6970,0
20250226,105500,28176800,6970,6970,6970,6970,0
20250226,105400,28176800,6970,6970,6970,6970,0
20250226,105300,28176800,6970,6970,6970,6970,10
20250226,105200,28107100,6970,6970,6970,6970,0
20250226,105100,28107100,6970,6970,6970,6970,0
20250226,105000,28107100,6970,6970,6970,6970,0
20250226,104900,28107100,6970,6980,6980,6970,540
20250226,104800,24339020,6980,6980,6980,6980,0
20250226,104700,24339020,6980,6980,6980,6980,10
20250226,104600,24269220,6980,6980,6980,6980,0
20250226,104500,24269220,6980,6980,6980,6980,1
20250226,104400,24262240,6980,6980,6980,6980,0
20250226,104300,24262240,6980,6980,6980,6980,0
20250226,104200,24262240,6980,6990,6990,6980,584
20250226,104100,20181560,6990,6990,6990,6990,3
20250226,104000,20160590,6990,6990,6990,6990,133
20250226,103900,19230920,6990,6980,6990,6980,13
20250226,103800,19140130,6980,6980,6980,6980,0
20250226,103700,19140130,6980,6980,6980,6980,0
20250226,103600,19140130,6980,6980,6980,6980,0
20250226,103500,19140130,6980,6980,6980,6980,0
20250226,103400,19140130,6980,6980,6980,6980,20
20250226,103300,19000530,6980,6980,6980,6980,22
20250226,103200,18846970,6980,6980,6980,6980,0
20250226,103100,18846970,6980,6980,6980,6980,0
20250226,103000,18846970,6980,6980,6980,6980,0
20250226,102900,18846970,6980,6980,6980,6980,429
20250226,102800,15852550,6980,6980,6980,6980,0
20250226,102700,15852550,6980,6980,6980,6980,0
20250226,102600,15852550,6980,6980,6980,6980,76
20250226,102500,15322070,6970,6970,6970,6970,44
20250226,102400,15015390,6970,6970,6970,6970,0
20250226,102300,15015390,6970,6970,6970,6970,0
20250226,102200,15015390,6970,6970,6970,6970,0
20250226,102100,15015390,6970,6970,6970,6970,6
20250226,102000,14973570,6970,6970,6970,6970,5
20250226,101900,14938720,6980,6980,6980,6980,2
20250226,101800,14924760,6980,6980,6980,6980,0
20250226,101700,14924760,6980,6980,6980,6980,4
20250226,101600,14896840,6980,6980,6980,6980,1
20250226,101500,14889860,6980,6980,6980,6980,0
20250226,101400,14889860,6980,6980,6980,6980,100
20250226,101300,14191860,6970,6970,6970,6970,0
20250226,101200,14191860,6970,6970,6970,6970,0
20250226,101100,14191860,6970,6970,6970,6970,0
20250226,101000,14191860,6970,6970,6970,6970,0
20250226,100900,14191860,6970,6970,6970,6970,0
20250226,100800,14191860,6970,6970,6970,6970,0
20250226,100700,14191860,6970,6970,6970,6970,812
20250226,100600,8532220,6970,6970,6970,6970,0
20250226,100500,8532220,6970,6970,6970,6970,5
20250226,100400,8497370,6970,6970,6970,6970,0
20250226,100300,8497370,6970,6970,6970,6970,5
20250226,100200,8462520,6970,6970,6970,6970,0
20250226,100100,8462520,6970,6970,6970,6970,0
20250226,100000,8462520,6970,6970,6970,6970,7
20250226,095900,8413730,6970,6970,6970,6970,0
20250226,095800,8413730,6970,6970,6970,6970,2
20250226,095700,8399790,6970,6970,6970,6970,2
20250226,095600,8385850,6970,6970,6970,6970,0
20250226,095500,8385850,6970,6970,6970,6970,0
20250226,095400,8385850,6970,6970,6970,6970,0
20250226,095300,8385850,6970,6970,6970,6970,0
20250226,095200,8385850,6970,6970,6970,6970,0
20250226,095100,8385850,6970,6970,6970,6970,0
20250226,095000,8385850,6970,6970,6970,6970,0
20250226,094900,8385850,6970,6970,6970,6970,4
20250226,094800,8357970,6960,6960,6960,6960,0
20250226,094700,8357970,6960,6960,6960,6960,0
20250226,094600,8357970,6960,6970,6970,6960,10
20250226,094500,8288280,6970,6970,6970,6970,0
20250226,094400,8288280,6970,6970,6970,6970,5
20250226,094300,8253430,6970,6970,6970,6970,9
20250226,094200,8190700,6970,6970,6970,6970,0
20250226,094100,8190700,6970,6970,6970,6970,0
20250226,094000,8190700,6970,6970,6970,6970,0
20250226,093900,8190700,6970,6970,6970,6970,0
20250226,093800,8190700,6970,6970,6970,6970,0
20250226,093700,8190700,6970,6980,6980,6970,4
20250226,093600,8162800,6980,6980,6980,6980,1
20250226,093500,8155820,6980,6980,6980,6980,0
20250226,093400,8155820,6980,6980,6980,6980,0
20250226,093300,8155820,6980,6980,6980,6980,0
20250226,093200,8155820,6980,6980,6980,6980,1
20250226,093100,8148840,6970,6970,6970,6970,0
20250226,093000,8148840,6970,6970,6970,6970,0
20250226,092900,8148840,6970,6970,6970,6970,0
20250226,092800,8148840,6970,6970,6970,6970,0
20250226,092700,8148840,6970,6970,6970,6970,0
20250226,092600,8148840,6970,6970,6970,6970,0
20250226,092500,8148840,6970,6970,6970,6970,0
20250226,092400,8148840,6970,6970,6970,6970,0
20250226,092300,8148840,6970,6970,6970,6970,0
20250226,092200,8148840,6970,6970,6970,6970,1
20250226,092100,8141870,6960,6980,6980,6960,138
20250226,092000,7179380,6980,6980,6980,6980,1
20250226,091900,7172400,6980,6980,6980,6980,0
20250226,091800,7172400,6980,6980,6980,6980,0
20250226,091700,7172400,6980,6980,6980,6980,1
20250226,091600,7165420,6960,6960,6960,6960,0
20250226,091500,7165420,6960,6960,6960,6960,26
20250226,091400,6984460,6960,6960,6960,6960,0
20250226,091300,6984460,6960,6960,6960,6960,20
20250226,091200,6845260,6950,6950,6950,6950,0
20250226,091100,6845260,6950,6950,6950,6950,0
20250226,091000,6845260,6950,6950,6950,6950,0
20250226,090900,6845260,6950,6950,6950,6950,0
20250226,090800,6845260,6950,6950,6950,6950,0
20250226,090700,6845260,6950,6950,6950,6950,0
20250226,090600,6845260,6950,6970,6970,6950,126
20250226,090500,5967560,6970,6970,6970,6970,73
20250226,090400,5458750,6970,6970,6970,6970,0
20250226,090300,5458750,6970,6970,6970,6970,1
20250226,090200,5451780,6950,6950,6950,6950,0
20250226,090100,5451780,6950,6970,6970,6950,116
20250226,090000,4643660,6980,6940,6980,6940,669