KissMeData/039020/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192100,65321970,2700,2700,2700,2700,659
20240226,192000,65321970,2700,2700,2700,2700,0
20240226,191900,65321970,2700,2700,2700,2700,0
20240226,191800,65321970,2700,2700,2700,2700,0
20240226,191700,65321970,2700,2700,2700,2700,0
20240226,191600,65321970,2700,2700,2700,2700,0
20240226,191500,65321970,2700,2700,2700,2700,0
20240226,191400,65321970,2700,2700,2700,2700,0
20240226,191300,65321970,2700,2700,2700,2700,0
20240226,191200,65321970,2700,2700,2700,2700,0
20240226,191100,65321970,2700,2700,2700,2700,0
20240226,191000,65321970,2700,2700,2700,2700,0
20240226,190900,65321970,2700,2700,2700,2700,0
20240226,190800,65321970,2700,2700,2700,2700,0
20240226,190700,65321970,2700,2700,2700,2700,0
20240226,190600,65321970,2700,2700,2700,2700,0
20240226,190500,65321970,2700,2700,2700,2700,0
20240226,190400,65321970,2700,2700,2700,2700,0
20240226,190300,65321970,2700,2700,2700,2700,0
20240226,190200,65321970,2700,2700,2700,2700,0
20240226,190100,65321970,2700,2700,2700,2700,0
20240226,190000,65321970,2700,2700,2700,2700,0
20240226,185900,65321970,2700,2700,2700,2700,0
20240226,185800,65321970,2700,2700,2700,2700,0
20240226,185700,65321970,2700,2700,2700,2700,0
20240226,185600,65321970,2700,2700,2700,2700,0
20240226,185500,65321970,2700,2700,2700,2700,0
20240226,185400,65321970,2700,2700,2700,2700,0
20240226,185300,65321970,2700,2700,2700,2700,0
20240226,185200,65321970,2700,2700,2700,2700,0
20240226,185100,65321970,2700,2700,2700,2700,659
20240226,185000,65321970,2700,2700,2700,2700,0
20240226,184900,65321970,2700,2700,2700,2700,0
20240226,184800,65321970,2700,2700,2700,2700,0
20240226,184700,65321970,2700,2700,2700,2700,0
20240226,184600,65321970,2700,2700,2700,2700,0
20240226,184500,65321970,2700,2700,2700,2700,0
20240226,184400,65321970,2700,2700,2700,2700,0
20240226,184300,65321970,2700,2700,2700,2700,0
20240226,184200,65321970,2700,2700,2700,2700,0
20240226,184100,65321970,2700,2700,2700,2700,0
20240226,184000,65321970,2700,2700,2700,2700,0
20240226,183900,65321970,2700,2700,2700,2700,0
20240226,183800,65321970,2700,2700,2700,2700,0
20240226,183700,65321970,2700,2700,2700,2700,0
20240226,183600,65321970,2700,2700,2700,2700,0
20240226,183500,65321970,2700,2700,2700,2700,0
20240226,183400,65321970,2700,2700,2700,2700,0
20240226,183300,65321970,2700,2700,2700,2700,0
20240226,183200,65321970,2700,2700,2700,2700,0
20240226,183100,65321970,2700,2700,2700,2700,0
20240226,183000,65321970,2700,2700,2700,2700,0
20240226,182900,65321970,2700,2700,2700,2700,0
20240226,182800,65321970,2700,2700,2700,2700,0
20240226,182700,65321970,2700,2700,2700,2700,0
20240226,182600,65321970,2700,2700,2700,2700,0
20240226,182500,65321970,2700,2700,2700,2700,0
20240226,182400,65321970,2700,2700,2700,2700,0
20240226,182300,65321970,2700,2700,2700,2700,0
20240226,182200,65321970,2700,2700,2700,2700,0
20240226,182100,65321970,2700,2700,2700,2700,659
20240226,182000,65321970,2700,2700,2700,2700,0
20240226,181900,65321970,2700,2700,2700,2700,0
20240226,181800,65321970,2700,2700,2700,2700,0
20240226,181700,65321970,2700,2700,2700,2700,0
20240226,181600,65321970,2700,2700,2700,2700,0
20240226,181500,65321970,2700,2700,2700,2700,0
20240226,181400,65321970,2700,2700,2700,2700,0
20240226,181300,65321970,2700,2700,2700,2700,0
20240226,181200,65321970,2700,2700,2700,2700,0
20240226,181100,65321970,2700,2700,2700,2700,0
20240226,181000,65321970,2700,2700,2700,2700,0
20240226,180900,65321970,2700,2700,2700,2700,0
20240226,180800,65321970,2700,2700,2700,2700,0
20240226,180700,65321970,2700,2700,2700,2700,0
20240226,180600,65321970,2700,2700,2700,2700,0
20240226,180500,65321970,2700,2700,2700,2700,0
20240226,180400,65321970,2700,2700,2700,2700,0
20240226,180300,65321970,2700,2700,2700,2700,0
20240226,180200,65321970,2700,2700,2700,2700,0
20240226,180100,65321970,2700,2700,2700,2700,0
20240226,180000,65321970,2700,2700,2700,2700,0
20240226,175900,65321970,2700,2700,2700,2700,0
20240226,175800,65321970,2700,2700,2700,2700,0
20240226,175700,65321970,2700,2700,2700,2700,0
20240226,175600,65321970,2700,2700,2700,2700,0
20240226,175500,65321970,2700,2700,2700,2700,0
20240226,175400,65321970,2700,2700,2700,2700,0
20240226,175300,65321970,2700,2700,2700,2700,0
20240226,175200,65321970,2700,2700,2700,2700,0
20240226,175100,65321970,2700,2700,2700,2700,659
20240226,175000,65321970,2700,2700,2700,2700,0
20240226,174900,65321970,2700,2700,2700,2700,0
20240226,174800,65321970,2700,2700,2700,2700,0
20240226,174700,65321970,2700,2700,2700,2700,0
20240226,174600,65321970,2700,2700,2700,2700,0
20240226,174500,65321970,2700,2700,2700,2700,0
20240226,174400,65321970,2700,2700,2700,2700,0
20240226,174300,65321970,2700,2700,2700,2700,0
20240226,174200,65321970,2700,2700,2700,2700,0
20240226,174100,65321970,2700,2700,2700,2700,0
20240226,174000,65321970,2700,2700,2700,2700,0
20240226,173900,65321970,2700,2700,2700,2700,0
20240226,173800,65321970,2700,2700,2700,2700,0
20240226,173700,65321970,2700,2700,2700,2700,0
20240226,173600,65321970,2700,2700,2700,2700,0
20240226,173500,65321970,2700,2700,2700,2700,0
20240226,173400,65321970,2700,2700,2700,2700,0
20240226,173300,65321970,2700,2700,2700,2700,0
20240226,173200,65321970,2700,2700,2700,2700,0
20240226,173100,65321970,2700,2700,2700,2700,0
20240226,173000,65321970,2700,2700,2700,2700,0
20240226,172900,65321970,2700,2700,2700,2700,0
20240226,172800,65321970,2700,2700,2700,2700,0
20240226,172700,65321970,2700,2700,2700,2700,0
20240226,172600,65321970,2700,2700,2700,2700,0
20240226,172500,65321970,2700,2700,2700,2700,0
20240226,172400,65321970,2700,2700,2700,2700,0
20240226,172300,65321970,2700,2700,2700,2700,0
20240226,172200,65321970,2700,2700,2700,2700,0
20240226,172100,65321970,2700,2700,2700,2700,659
20240226,172000,65321970,2700,2700,2700,2700,0
20240226,171900,65321970,2700,2700,2700,2700,0
20240226,171800,65321970,2700,2700,2700,2700,0
20240226,171700,65321970,2700,2700,2700,2700,0
20240226,171600,65321970,2700,2700,2700,2700,0
20240226,171500,65321970,2700,2700,2700,2700,0
20240226,171400,65321970,2700,2700,2700,2700,0
20240226,171300,65321970,2700,2700,2700,2700,0
20240226,171200,65321970,2700,2700,2700,2700,0
20240226,171100,65321970,2700,2700,2700,2700,0
20240226,171000,65321970,2700,2700,2700,2700,0
20240226,170900,65321970,2700,2700,2700,2700,0
20240226,170800,65321970,2700,2700,2700,2700,0
20240226,170700,65321970,2700,2700,2700,2700,0
20240226,170600,65321970,2700,2700,2700,2700,0
20240226,170500,65321970,2700,2700,2700,2700,0
20240226,170400,65321970,2700,2700,2700,2700,0
20240226,170300,65321970,2700,2700,2700,2700,0
20240226,170200,65321970,2700,2700,2700,2700,0
20240226,170100,65321970,2700,2700,2700,2700,0
20240226,170000,65321970,2700,2700,2700,2700,0
20240226,165900,65321970,2700,2700,2700,2700,0
20240226,165800,65321970,2700,2700,2700,2700,0
20240226,165700,65321970,2700,2700,2700,2700,0
20240226,165600,65321970,2700,2700,2700,2700,0
20240226,165500,65321970,2700,2700,2700,2700,0
20240226,165400,65321970,2700,2700,2700,2700,0
20240226,165300,65321970,2700,2700,2700,2700,0
20240226,165200,65321970,2700,2700,2700,2700,0
20240226,165100,65321970,2700,2700,2700,2700,659
20240226,165000,65321970,2700,2700,2700,2700,0
20240226,164900,65321970,2700,2700,2700,2700,0
20240226,164800,65321970,2700,2700,2700,2700,0
20240226,164700,65321970,2700,2700,2700,2700,0
20240226,164600,65321970,2700,2700,2700,2700,0
20240226,164500,65321970,2700,2700,2700,2700,0
20240226,164400,65321970,2700,2700,2700,2700,0
20240226,164300,65321970,2700,2700,2700,2700,0
20240226,164200,65321970,2700,2700,2700,2700,0
20240226,164100,65321970,2700,2700,2700,2700,0
20240226,164000,65321970,2700,2700,2700,2700,0
20240226,163900,65321970,2700,2700,2700,2700,0
20240226,163800,65321970,2700,2700,2700,2700,0
20240226,163700,65321970,2700,2700,2700,2700,0
20240226,163600,65321970,2700,2700,2700,2700,0
20240226,163500,65321970,2700,2700,2700,2700,0
20240226,163400,65321970,2700,2700,2700,2700,0
20240226,163300,65321970,2700,2700,2700,2700,0
20240226,163200,65321970,2700,2700,2700,2700,0
20240226,163100,65321970,2700,2700,2700,2700,0
20240226,163000,65321970,2700,2700,2700,2700,0
20240226,162900,65321970,2700,2700,2700,2700,0
20240226,162800,65321970,2700,2700,2700,2700,0
20240226,162700,65321970,2700,2700,2700,2700,0
20240226,162600,65321970,2700,2700,2700,2700,0
20240226,162500,65321970,2700,2700,2700,2700,0
20240226,162400,65321970,2700,2700,2700,2700,0
20240226,162300,65321970,2700,2700,2700,2700,0
20240226,162200,65321970,2700,2700,2700,2700,0
20240226,162100,65321970,2700,2700,2700,2700,659
20240226,162000,65321970,2700,2700,2700,2700,0
20240226,161900,65321970,2700,2700,2700,2700,0
20240226,161800,65321970,2700,2700,2700,2700,0
20240226,161700,65321970,2700,2700,2700,2700,0
20240226,161600,65321970,2700,2700,2700,2700,0
20240226,161500,65321970,2700,2700,2700,2700,0
20240226,161400,65321970,2700,2700,2700,2700,0
20240226,161300,65321970,2700,2700,2700,2700,0
20240226,161200,65321970,2700,2700,2700,2700,0
20240226,161100,65321970,2700,2700,2700,2700,0
20240226,161000,65321970,2700,2700,2700,2700,0
20240226,160900,65321970,2700,2700,2700,2700,0
20240226,160800,65321970,2700,2700,2700,2700,0
20240226,160700,65321970,2700,2700,2700,2700,0
20240226,160600,65321970,2700,2700,2700,2700,0
20240226,160500,65321970,2700,2700,2700,2700,0
20240226,160400,65321970,2700,2700,2700,2700,0
20240226,160300,65321970,2700,2700,2700,2700,0
20240226,160200,65321970,2700,2700,2700,2700,0
20240226,160100,65321970,2700,2700,2700,2700,0
20240226,160000,65321970,2700,2700,2700,2700,0
20240226,155900,65321970,2700,2700,2700,2700,0
20240226,155800,65321970,2700,2700,2700,2700,0
20240226,155700,65321970,2700,2700,2700,2700,0
20240226,155600,65321970,2700,2700,2700,2700,0
20240226,155500,65321970,2700,2700,2700,2700,0
20240226,155400,65321970,2700,2700,2700,2700,0
20240226,155300,65321970,2700,2700,2700,2700,0
20240226,155200,65321970,2700,2700,2700,2700,0
20240226,155100,65321970,2700,2700,2700,2700,659
20240226,155000,65321970,2700,2700,2700,2700,0
20240226,154900,65321970,2700,2700,2700,2700,0
20240226,154800,65321970,2700,2700,2700,2700,0
20240226,154700,65321970,2700,2700,2700,2700,0
20240226,154600,65321970,2700,2700,2700,2700,0
20240226,154500,65321970,2700,2700,2700,2700,0
20240226,154400,65321970,2700,2700,2700,2700,0
20240226,154300,65321970,2700,2700,2700,2700,0
20240226,154200,65321970,2700,2700,2700,2700,0
20240226,154100,65321970,2700,2700,2700,2700,0
20240226,154000,65321970,2700,2700,2700,2700,0
20240226,153900,65321970,2700,2700,2700,2700,0
20240226,153800,65321970,2700,2700,2700,2700,0
20240226,153700,65321970,2700,2700,2700,2700,0
20240226,153600,65321970,2700,2700,2700,2700,0
20240226,153500,65321970,2700,2700,2700,2700,0
20240226,153400,65321970,2700,2700,2700,2700,0
20240226,153300,65321970,2700,2700,2700,2700,0
20240226,153200,65321970,2700,2700,2700,2700,0
20240226,153100,65321970,2700,2700,2700,2700,0
20240226,153000,65321970,2700,2700,2700,2700,659
20240226,152900,63542670,2680,2680,2680,2680,0
20240226,152800,63542670,2680,2680,2680,2680,0
20240226,152700,63542670,2680,2680,2680,2680,0
20240226,152600,63542670,2680,2680,2680,2680,0
20240226,152500,63542670,2680,2680,2680,2680,0
20240226,152400,63542670,2680,2680,2680,2680,0
20240226,152300,63542670,2680,2680,2680,2680,0
20240226,152200,63542670,2680,2680,2680,2680,0
20240226,152100,63542670,2680,2680,2680,2680,0
20240226,152000,63542670,2680,2680,2680,2680,0
20240226,151900,63542670,2680,2680,2680,2675,54
20240226,151800,63397960,2680,2675,2680,2670,14
20240226,151700,63360560,2680,2680,2680,2680,0
20240226,151600,63360560,2680,2680,2680,2680,0
20240226,151500,63360560,2680,2675,2680,2675,106
20240226,151400,63076995,2680,2680,2680,2680,1
20240226,151300,63074315,2680,2680,2680,2680,0
20240226,151200,63074315,2680,2680,2680,2680,0
20240226,151100,63074315,2680,2680,2680,2680,56
20240226,151000,62924235,2670,2670,2670,2670,0
20240226,150900,62924235,2670,2670,2670,2670,2
20240226,150800,62918895,2680,2680,2680,2680,0
20240226,150700,62918895,2680,2680,2680,2680,0
20240226,150600,62918895,2680,2680,2680,2680,0
20240226,150500,62918895,2680,2675,2680,2675,2
20240226,150400,62913540,2670,2670,2670,2670,100
20240226,150300,62646540,2670,2670,2675,2670,1644
20240226,150200,58257010,2675,2685,2685,2675,84
20240226,150100,58032285,2675,2675,2675,2675,0
20240226,150000,58032285,2675,2680,2680,2675,51
20240226,145900,57895850,2680,2690,2690,2675,1334
20240226,145800,54320740,2680,2680,2680,2680,0
20240226,145700,54320740,2680,2680,2680,2680,10
20240226,145600,54293940,2700,2690,2700,2675,954
20240226,145500,51738045,2685,2680,2685,2680,3
20240226,145400,51729995,2680,2680,2680,2680,0
20240226,145300,51729995,2680,2680,2680,2680,0
20240226,145200,51729995,2680,2675,2680,2675,172
20240226,145100,51269890,2675,2685,2685,2675,5957
20240226,145000,35315265,2695,2695,2695,2695,0
20240226,144900,35315265,2695,2685,2695,2685,15
20240226,144800,35274980,2695,2695,2695,2695,0
20240226,144700,35274980,2695,2695,2695,2695,0
20240226,144600,35274980,2695,2695,2695,2695,0
20240226,144500,35274980,2695,2695,2695,2695,100
20240226,144400,35005480,2695,2695,2695,2695,0
20240226,144300,35005480,2695,2695,2695,2695,0
20240226,144200,35005480,2695,2695,2695,2695,0
20240226,144100,35005480,2695,2695,2695,2695,50
20240226,144000,34870730,2695,2690,2695,2690,5
20240226,143900,34857275,2690,2690,2690,2690,0
20240226,143800,34857275,2690,2690,2690,2690,0
20240226,143700,34857275,2690,2690,2690,2690,0
20240226,143600,34857275,2690,2690,2690,2690,0
20240226,143500,34857275,2690,2690,2690,2690,6
20240226,143400,34841135,2700,2700,2700,2700,0
20240226,143300,34841135,2700,2700,2700,2700,1
20240226,143200,34838435,2700,2700,2700,2700,0
20240226,143100,34838435,2700,2700,2700,2700,0
20240226,143000,34838435,2700,2700,2700,2700,0
20240226,142900,34838435,2700,2700,2700,2700,0
20240226,142800,34838435,2700,2700,2700,2700,0
20240226,142700,34838435,2700,2700,2700,2700,0
20240226,142600,34838435,2700,2695,2700,2695,24
20240226,142500,34773640,2695,2695,2695,2695,0
20240226,142400,34773640,2695,2695,2695,2695,0
20240226,142300,34773640,2695,2695,2695,2695,0
20240226,142200,34773640,2695,2695,2695,2695,1
20240226,142100,34770945,2695,2695,2695,2695,1
20240226,142000,34768250,2695,2695,2695,2695,0
20240226,141900,34768250,2695,2695,2695,2695,0
20240226,141800,34768250,2695,2695,2695,2695,0
20240226,141700,34768250,2695,2695,2695,2695,0
20240226,141600,34768250,2695,2695,2695,2695,0
20240226,141500,34768250,2695,2695,2695,2695,0
20240226,141400,34768250,2695,2695,2695,2695,0
20240226,141300,34768250,2695,2695,2695,2695,0
20240226,141200,34768250,2695,2695,2695,2695,0
20240226,141100,34768250,2695,2695,2695,2695,0
20240226,141000,34768250,2695,2695,2695,2695,0
20240226,140900,34768250,2695,2695,2695,2695,0
20240226,140800,34768250,2695,2695,2695,2695,0
20240226,140700,34768250,2695,2695,2695,2695,0
20240226,140600,34768250,2695,2695,2695,2695,0
20240226,140500,34768250,2695,2695,2695,2695,0
20240226,140400,34768250,2695,2695,2695,2695,0
20240226,140300,34768250,2695,2695,2695,2695,0
20240226,140200,34768250,2695,2695,2695,2695,0
20240226,140100,34768250,2695,2695,2695,2695,0
20240226,140000,34768250,2695,2695,2695,2695,0
20240226,135900,34768250,2695,2695,2695,2695,0
20240226,135800,34768250,2695,2695,2695,2695,1
20240226,135700,34765555,2690,2690,2690,2690,1
20240226,135600,34762865,2680,2680,2680,2680,0
20240226,135500,34762865,2680,2680,2680,2680,0
20240226,135400,34762865,2680,2685,2685,2680,100
20240226,135300,34494750,2690,2690,2690,2690,0
20240226,135200,34494750,2690,2690,2690,2690,0
20240226,135100,34494750,2690,2690,2690,2690,0
20240226,135000,34494750,2690,2690,2690,2690,2
20240226,134900,34489370,2680,2680,2680,2680,0
20240226,134800,34489370,2680,2680,2680,2680,0
20240226,134700,34489370,2680,2680,2680,2680,0
20240226,134600,34489370,2680,2680,2680,2680,0
20240226,134500,34489370,2680,2680,2680,2680,0
20240226,134400,34489370,2680,2680,2680,2680,0
20240226,134300,34489370,2680,2680,2680,2680,0
20240226,134200,34489370,2680,2680,2680,2680,0
20240226,134100,34489370,2680,2680,2680,2680,302
20240226,134000,33680010,2680,2680,2680,2680,300
20240226,133900,32876010,2680,2680,2680,2680,2
20240226,133800,32870650,2680,2680,2680,2680,103
20240226,133700,32594610,2680,2680,2680,2680,0
20240226,133600,32594610,2680,2680,2680,2680,0
20240226,133500,32594610,2680,2680,2680,2680,130
20240226,133400,32246210,2680,2680,2680,2680,1
20240226,133300,32243530,2680,2680,2680,2680,300
20240226,133200,31439530,2680,2680,2680,2680,10
20240226,133100,31412730,2680,2680,2680,2680,0
20240226,133000,31412730,2680,2680,2680,2680,20
20240226,132900,31359130,2680,2680,2680,2680,0
20240226,132800,31359130,2680,2680,2680,2680,0
20240226,132700,31359130,2680,2680,2680,2680,704
20240226,132600,29472410,2680,2680,2680,2680,0
20240226,132500,29472410,2680,2680,2680,2680,30
20240226,132400,29392010,2680,2680,2680,2680,0
20240226,132300,29392010,2680,2680,2680,2680,0
20240226,132200,29392010,2680,2680,2680,2680,0
20240226,132100,29392010,2680,2675,2680,2675,153
20240226,132000,28982640,2680,2680,2680,2680,0
20240226,131900,28982640,2680,2680,2680,2680,18
20240226,131800,28934400,2680,2680,2680,2680,0
20240226,131700,28934400,2680,2680,2680,2680,0
20240226,131600,28934400,2680,2680,2680,2680,0
20240226,131500,28934400,2680,2680,2680,2680,0
20240226,131400,28934400,2680,2680,2680,2680,30
20240226,131300,28854000,2680,2680,2680,2680,0
20240226,131200,28854000,2680,2680,2680,2680,0
20240226,131100,28854000,2680,2680,2680,2680,0
20240226,131000,28854000,2680,2680,2680,2680,0
20240226,130900,28854000,2680,2680,2680,2680,37
20240226,130800,28754840,2680,2680,2680,2680,0
20240226,130700,28754840,2680,2680,2680,2680,500
20240226,130600,27414840,2690,2690,2690,2690,0
20240226,130500,27414840,2690,2690,2690,2690,0
20240226,130400,27414840,2690,2690,2690,2690,0
20240226,130300,27414840,2690,2685,2690,2685,2
20240226,130200,27409465,2690,2690,2690,2690,0
20240226,130100,27409465,2690,2690,2690,2690,0
20240226,130000,27409465,2690,2690,2690,2690,0
20240226,125900,27409465,2690,2690,2690,2690,0
20240226,125800,27409465,2690,2690,2690,2690,30
20240226,125700,27328765,2690,2690,2690,2690,0
20240226,125600,27328765,2690,2685,2690,2685,4
20240226,125500,27318010,2680,2680,2680,2680,0
20240226,125400,27318010,2680,2695,2695,2680,3800
20240226,125300,17127745,2700,2700,2700,2700,0
20240226,125200,17127745,2700,2700,2700,2700,0
20240226,125100,17127745,2700,2700,2700,2700,0
20240226,125000,17127745,2700,2700,2700,2700,0
20240226,124900,17127745,2700,2700,2700,2700,100
20240226,124800,16857745,2700,2700,2700,2700,0
20240226,124700,16857745,2700,2700,2700,2700,0
20240226,124600,16857745,2700,2700,2700,2700,0
20240226,124500,16857745,2700,2700,2700,2700,10
20240226,124400,16830745,2700,2700,2700,2700,0
20240226,124300,16830745,2700,2700,2700,2700,1
20240226,124200,16828045,2695,2695,2695,2695,0
20240226,124100,16828045,2695,2695,2695,2695,0
20240226,124000,16828045,2695,2695,2695,2695,0
20240226,123900,16828045,2695,2695,2695,2695,0
20240226,123800,16828045,2695,2695,2695,2695,11
20240226,123700,16798400,2705,2705,2705,2705,0
20240226,123600,16798400,2705,2705,2705,2705,0
20240226,123500,16798400,2705,2705,2705,2705,0
20240226,123400,16798400,2705,2705,2705,2705,0
20240226,123300,16798400,2705,2705,2705,2705,0
20240226,123200,16798400,2705,2705,2705,2705,0
20240226,123100,16798400,2705,2705,2705,2705,0
20240226,123000,16798400,2705,2705,2705,2705,0
20240226,122900,16798400,2705,2705,2705,2705,0
20240226,122800,16798400,2705,2705,2705,2705,1
20240226,122700,16795695,2705,2705,2705,2705,0
20240226,122600,16795695,2705,2705,2705,2705,1
20240226,122500,16792990,2700,2700,2700,2700,0
20240226,122400,16792990,2700,2700,2700,2700,160
20240226,122300,16360990,2710,2710,2710,2710,0
20240226,122200,16360990,2710,2710,2710,2710,10
20240226,122100,16333890,2710,2710,2710,2710,0
20240226,122000,16333890,2710,2710,2710,2710,0
20240226,121900,16333890,2710,2710,2710,2710,0
20240226,121800,16333890,2710,2710,2710,2710,30
20240226,121700,16252590,2710,2710,2710,2710,1
20240226,121600,16249880,2700,2700,2700,2700,0
20240226,121500,16249880,2700,2700,2700,2700,0
20240226,121400,16249880,2700,2700,2700,2700,0
20240226,121300,16249880,2700,2700,2700,2700,50
20240226,121200,16114880,2700,2700,2700,2700,0
20240226,121100,16114880,2700,2700,2700,2700,0
20240226,121000,16114880,2700,2700,2700,2700,0
20240226,120900,16114880,2700,2700,2700,2700,0
20240226,120800,16114880,2700,2700,2700,2700,0
20240226,120700,16114880,2700,2700,2700,2700,0
20240226,120600,16114880,2700,2700,2700,2700,0
20240226,120500,16114880,2700,2700,2700,2700,0
20240226,120400,16114880,2700,2700,2700,2700,0
20240226,120300,16114880,2700,2700,2700,2700,0
20240226,120200,16114880,2700,2700,2700,2700,0
20240226,120100,16114880,2700,2700,2700,2700,0
20240226,120000,16114880,2700,2700,2700,2700,0
20240226,115900,16114880,2700,2700,2700,2700,0
20240226,115800,16114880,2700,2700,2700,2700,0
20240226,115700,16114880,2700,2700,2700,2700,0
20240226,115600,16114880,2700,2700,2700,2700,0
20240226,115500,16114880,2700,2700,2700,2700,0
20240226,115400,16114880,2700,2700,2700,2700,0
20240226,115300,16114880,2700,2700,2700,2700,0
20240226,115200,16114880,2700,2700,2700,2700,0
20240226,115100,16114880,2700,2700,2700,2700,1
20240226,115000,16112180,2700,2700,2700,2700,0
20240226,114900,16112180,2700,2700,2700,2700,0
20240226,114800,16112180,2700,2700,2700,2700,0
20240226,114700,16112180,2700,2700,2700,2700,0
20240226,114600,16112180,2700,2700,2700,2700,0
20240226,114500,16112180,2700,2700,2700,2700,0
20240226,114400,16112180,2700,2700,2700,2700,15
20240226,114300,16071680,2690,2690,2690,2690,0
20240226,114200,16071680,2690,2690,2690,2690,0
20240226,114100,16071680,2690,2690,2690,2690,0
20240226,114000,16071680,2690,2690,2690,2690,0
20240226,113900,16071680,2690,2690,2690,2690,0
20240226,113800,16071680,2690,2690,2690,2690,0
20240226,113700,16071680,2690,2690,2690,2690,0
20240226,113600,16071680,2690,2690,2690,2690,0
20240226,113500,16071680,2690,2695,2695,2690,500
20240226,113400,14726670,2700,2700,2700,2700,0
20240226,113300,14726670,2700,2700,2700,2700,0
20240226,113200,14726670,2700,2700,2700,2700,0
20240226,113100,14726670,2700,2700,2700,2700,0
20240226,113000,14726670,2700,2700,2700,2700,0
20240226,112900,14726670,2700,2700,2700,2700,0
20240226,112800,14726670,2700,2700,2700,2700,0
20240226,112700,14726670,2700,2700,2700,2700,0
20240226,112600,14726670,2700,2700,2700,2700,0
20240226,112500,14726670,2700,2700,2700,2700,0
20240226,112400,14726670,2700,2700,2700,2700,0
20240226,112300,14726670,2700,2700,2700,2700,0
20240226,112200,14726670,2700,2700,2700,2700,0
20240226,112100,14726670,2700,2700,2700,2700,0
20240226,112000,14726670,2700,2700,2700,2700,0
20240226,111900,14726670,2700,2700,2700,2700,0
20240226,111800,14726670,2700,2700,2700,2700,1
20240226,111700,14723970,2695,2695,2695,2695,0
20240226,111600,14723970,2695,2695,2695,2695,0
20240226,111500,14723970,2695,2695,2695,2695,0
20240226,111400,14723970,2695,2695,2695,2695,0
20240226,111300,14723970,2695,2695,2695,2695,0
20240226,111200,14723970,2695,2695,2695,2695,489
20240226,111100,13406115,2685,2685,2685,2685,0
20240226,111000,13406115,2685,2685,2685,2685,1
20240226,110900,13403430,2695,2695,2695,2695,3
20240226,110800,13395345,2695,2695,2695,2695,0
20240226,110700,13395345,2695,2695,2695,2695,0
20240226,110600,13395345,2695,2695,2695,2695,0
20240226,110500,13395345,2695,2695,2695,2695,0
20240226,110400,13395345,2695,2695,2695,2695,0
20240226,110300,13395345,2695,2695,2695,2695,5
20240226,110200,13381870,2695,2695,2695,2695,0
20240226,110100,13381870,2695,2695,2695,2695,1
20240226,110000,13379175,2695,2695,2695,2695,0
20240226,105900,13379175,2695,2695,2695,2695,1
20240226,105800,13376480,2685,2685,2685,2685,74
20240226,105700,13177790,2685,2690,2690,2685,116
20240226,105600,12866325,2690,2690,2690,2690,103
20240226,105500,12589255,2690,2690,2690,2690,1
20240226,105400,12586565,2690,2690,2690,2690,0
20240226,105300,12586565,2690,2690,2690,2690,0
20240226,105200,12586565,2690,2690,2690,2690,0
20240226,105100,12586565,2690,2690,2690,2690,6
20240226,105000,12570425,2690,2690,2690,2690,0
20240226,104900,12570425,2690,2690,2690,2690,0
20240226,104800,12570425,2690,2690,2690,2690,0
20240226,104700,12570425,2690,2690,2690,2690,0
20240226,104600,12570425,2690,2690,2690,2690,0
20240226,104500,12570425,2690,2690,2690,2690,271
20240226,104400,11841435,2695,2695,2695,2695,0
20240226,104300,11841435,2695,2695,2695,2695,0
20240226,104200,11841435,2695,2695,2695,2695,0
20240226,104100,11841435,2695,2695,2695,2695,0
20240226,104000,11841435,2695,2695,2695,2695,0
20240226,103900,11841435,2695,2695,2695,2695,0
20240226,103800,11841435,2695,2695,2695,2695,0
20240226,103700,11841435,2695,2695,2695,2695,0
20240226,103600,11841435,2695,2695,2695,2695,0
20240226,103500,11841435,2695,2695,2695,2695,0
20240226,103400,11841435,2695,2695,2695,2695,1
20240226,103300,11838740,2685,2685,2685,2685,1
20240226,103200,11836055,2685,2695,2695,2685,1000
20240226,103100,9146535,2705,2710,2710,2705,885
20240226,103000,6752190,2700,2700,2700,2700,0
20240226,102900,6752190,2700,2700,2700,2700,0
20240226,102800,6752190,2700,2700,2700,2700,0
20240226,102700,6752190,2700,2700,2700,2700,0
20240226,102600,6752190,2700,2700,2700,2700,0
20240226,102500,6752190,2700,2700,2700,2700,0
20240226,102400,6752190,2700,2710,2710,2700,2
20240226,102300,6746780,2690,2690,2690,2690,0
20240226,102200,6746780,2690,2690,2690,2690,12
20240226,102100,6714500,2710,2710,2710,2710,0
20240226,102000,6714500,2710,2710,2710,2710,0
20240226,101900,6714500,2710,2710,2710,2710,0
20240226,101800,6714500,2710,2710,2710,2710,0
20240226,101700,6714500,2710,2710,2710,2710,0
20240226,101600,6714500,2710,2710,2710,2710,0
20240226,101500,6714500,2710,2710,2710,2710,0
20240226,101400,6714500,2710,2710,2710,2710,0
20240226,101300,6714500,2710,2710,2710,2710,0
20240226,101200,6714500,2710,2710,2710,2710,0
20240226,101100,6714500,2710,2710,2710,2710,0
20240226,101000,6714500,2710,2710,2710,2710,0
20240226,100900,6714500,2710,2710,2710,2710,0
20240226,100800,6714500,2710,2710,2710,2710,0
20240226,100700,6714500,2710,2710,2710,2710,0
20240226,100600,6714500,2710,2710,2710,2710,0
20240226,100500,6714500,2710,2705,2710,2705,14
20240226,100400,6676595,2705,2705,2705,2705,0
20240226,100300,6676595,2705,2705,2705,2705,15
20240226,100200,6636020,2705,2695,2705,2695,905
20240226,100100,4188005,2685,2685,2685,2685,40
20240226,100000,4080605,2685,2685,2685,2685,0
20240226,095900,4080605,2685,2685,2685,2685,0
20240226,095800,4080605,2685,2685,2685,2685,0
20240226,095700,4080605,2685,2685,2685,2685,0
20240226,095600,4080605,2685,2685,2685,2685,0
20240226,095500,4080605,2685,2690,2690,2685,66
20240226,095400,3903215,2690,2695,2695,2690,4
20240226,095300,3892440,2695,2685,2695,2685,23
20240226,095200,3830675,2695,2690,2695,2690,12
20240226,095100,3798345,2690,2690,2690,2690,347
20240226,095000,2864915,2695,2695,2695,2695,83
20240226,094900,2641230,2700,2700,2700,2700,0
20240226,094800,2641230,2700,2700,2700,2700,0
20240226,094700,2641230,2700,2700,2700,2700,0
20240226,094600,2641230,2700,2700,2700,2700,0
20240226,094500,2641230,2700,2700,2700,2700,0
20240226,094400,2641230,2700,2700,2700,2700,0
20240226,094300,2641230,2700,2700,2700,2700,0
20240226,094200,2641230,2700,2700,2700,2700,0
20240226,094100,2641230,2700,2700,2700,2700,172
20240226,094000,2176830,2705,2705,2705,2705,0
20240226,093900,2176830,2705,2705,2705,2705,0
20240226,093800,2176830,2705,2705,2705,2705,111
20240226,093700,1876575,2710,2710,2710,2710,0
20240226,093600,1876575,2710,2710,2710,2710,0
20240226,093500,1876575,2710,2710,2710,2710,0
20240226,093400,1876575,2710,2710,2710,2710,0
20240226,093300,1876575,2710,2710,2710,2710,0
20240226,093200,1876575,2710,2710,2710,2710,0
20240226,093100,1876575,2710,2710,2710,2710,5
20240226,093000,1863025,2710,2710,2710,2710,25
20240226,092900,1795275,2705,2710,2710,2705,4
20240226,092800,1784450,2710,2710,2710,2710,0
20240226,092700,1784450,2710,2710,2710,2710,0
20240226,092600,1784450,2710,2710,2710,2710,0
20240226,092500,1784450,2710,2710,2710,2710,0
20240226,092400,1784450,2710,2710,2710,2710,0
20240226,092300,1784450,2710,2710,2710,2710,0
20240226,092200,1784450,2710,2710,2710,2710,0
20240226,092100,1784450,2710,2710,2710,2710,0
20240226,092000,1784450,2710,2710,2710,2710,0
20240226,091900,1784450,2710,2710,2710,2710,1
20240226,091800,1781740,2715,2715,2715,2715,0
20240226,091700,1781740,2715,2715,2715,2715,0
20240226,091600,1781740,2715,2715,2715,2715,0
20240226,091500,1781740,2715,2715,2715,2715,0
20240226,091400,1781740,2715,2715,2715,2715,0
20240226,091300,1781740,2715,2715,2715,2715,0
20240226,091200,1781740,2715,2715,2715,2715,0
20240226,091100,1781740,2715,2715,2715,2715,0
20240226,091000,1781740,2715,2715,2715,2715,0
20240226,090900,1781740,2715,2715,2715,2715,0
20240226,090800,1781740,2715,2715,2715,2715,0
20240226,090700,1781740,2715,2715,2715,2715,0
20240226,090600,1781740,2715,2710,2715,2710,31
20240226,090500,1697725,2710,2710,2710,2710,1
20240226,090400,1695015,2690,2690,2690,2690,0
20240226,090300,1695015,2690,2690,2690,2690,0
20240226,090200,1695015,2690,2690,2690,2690,79
20240226,090100,1482505,2690,2690,2690,2690,101
20240226,090000,1210815,2690,2705,2705,2690,448