KissMeData/109860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,200900,84252290,9330,9330,9330,9330,49
20240226,200800,84252290,9330,9330,9330,9330,0
20240226,200700,84252290,9330,9330,9330,9330,0
20240226,200600,84252290,9330,9330,9330,9330,0
20240226,200500,84252290,9330,9330,9330,9330,0
20240226,200400,84252290,9330,9330,9330,9330,0
20240226,200300,84252290,9330,9330,9330,9330,0
20240226,200200,84252290,9330,9330,9330,9330,0
20240226,200100,84252290,9330,9330,9330,9330,0
20240226,200000,84252290,9330,9330,9330,9330,0
20240226,195900,84252290,9330,9330,9330,9330,0
20240226,195800,84252290,9330,9330,9330,9330,0
20240226,195700,84252290,9330,9330,9330,9330,0
20240226,195600,84252290,9330,9330,9330,9330,0
20240226,195500,84252290,9330,9330,9330,9330,0
20240226,195400,84252290,9330,9330,9330,9330,0
20240226,195300,84252290,9330,9330,9330,9330,0
20240226,195200,84252290,9330,9330,9330,9330,0
20240226,195100,84252290,9330,9330,9330,9330,0
20240226,195000,84252290,9330,9330,9330,9330,0
20240226,194900,84252290,9330,9330,9330,9330,0
20240226,194800,84252290,9330,9330,9330,9330,0
20240226,194700,84252290,9330,9330,9330,9330,0
20240226,194600,84252290,9330,9330,9330,9330,0
20240226,194500,84252290,9330,9330,9330,9330,0
20240226,194400,84252290,9330,9330,9330,9330,0
20240226,194300,84252290,9330,9330,9330,9330,0
20240226,194200,84252290,9330,9330,9330,9330,0
20240226,194100,84252290,9330,9330,9330,9330,0
20240226,194000,84252290,9330,9330,9330,9330,0
20240226,193900,84252290,9330,9330,9330,9330,49
20240226,193800,84252290,9330,9330,9330,9330,0
20240226,193700,84252290,9330,9330,9330,9330,0
20240226,193600,84252290,9330,9330,9330,9330,0
20240226,193500,84252290,9330,9330,9330,9330,0
20240226,193400,84252290,9330,9330,9330,9330,0
20240226,193300,84252290,9330,9330,9330,9330,0
20240226,193200,84252290,9330,9330,9330,9330,0
20240226,193100,84252290,9330,9330,9330,9330,0
20240226,193000,84252290,9330,9330,9330,9330,0
20240226,192900,84252290,9330,9330,9330,9330,0
20240226,192800,84252290,9330,9330,9330,9330,0
20240226,192700,84252290,9330,9330,9330,9330,0
20240226,192600,84252290,9330,9330,9330,9330,0
20240226,192500,84252290,9330,9330,9330,9330,0
20240226,192400,84252290,9330,9330,9330,9330,0
20240226,192300,84252290,9330,9330,9330,9330,0
20240226,192200,84252290,9330,9330,9330,9330,0
20240226,192100,84252290,9330,9330,9330,9330,0
20240226,192000,84252290,9330,9330,9330,9330,0
20240226,191900,84252290,9330,9330,9330,9330,0
20240226,191800,84252290,9330,9330,9330,9330,0
20240226,191700,84252290,9330,9330,9330,9330,0
20240226,191600,84252290,9330,9330,9330,9330,0
20240226,191500,84252290,9330,9330,9330,9330,0
20240226,191400,84252290,9330,9330,9330,9330,0
20240226,191300,84252290,9330,9330,9330,9330,0
20240226,191200,84252290,9330,9330,9330,9330,0
20240226,191100,84252290,9330,9330,9330,9330,0
20240226,191000,84252290,9330,9330,9330,9330,0
20240226,190900,84252290,9330,9330,9330,9330,49
20240226,190800,84252290,9330,9330,9330,9330,0
20240226,190700,84252290,9330,9330,9330,9330,0
20240226,190600,84252290,9330,9330,9330,9330,0
20240226,190500,84252290,9330,9330,9330,9330,0
20240226,190400,84252290,9330,9330,9330,9330,0
20240226,190300,84252290,9330,9330,9330,9330,0
20240226,190200,84252290,9330,9330,9330,9330,0
20240226,190100,84252290,9330,9330,9330,9330,0
20240226,190000,84252290,9330,9330,9330,9330,0
20240226,185900,84252290,9330,9330,9330,9330,0
20240226,185800,84252290,9330,9330,9330,9330,0
20240226,185700,84252290,9330,9330,9330,9330,0
20240226,185600,84252290,9330,9330,9330,9330,0
20240226,185500,84252290,9330,9330,9330,9330,0
20240226,185400,84252290,9330,9330,9330,9330,0
20240226,185300,84252290,9330,9330,9330,9330,0
20240226,185200,84252290,9330,9330,9330,9330,0
20240226,185100,84252290,9330,9330,9330,9330,0
20240226,185000,84252290,9330,9330,9330,9330,0
20240226,184900,84252290,9330,9330,9330,9330,0
20240226,184800,84252290,9330,9330,9330,9330,0
20240226,184700,84252290,9330,9330,9330,9330,0
20240226,184600,84252290,9330,9330,9330,9330,0
20240226,184500,84252290,9330,9330,9330,9330,0
20240226,184400,84252290,9330,9330,9330,9330,0
20240226,184300,84252290,9330,9330,9330,9330,0
20240226,184200,84252290,9330,9330,9330,9330,0
20240226,184100,84252290,9330,9330,9330,9330,0
20240226,184000,84252290,9330,9330,9330,9330,0
20240226,183900,84252290,9330,9330,9330,9330,49
20240226,183800,84252290,9330,9330,9330,9330,0
20240226,183700,84252290,9330,9330,9330,9330,0
20240226,183600,84252290,9330,9330,9330,9330,0
20240226,183500,84252290,9330,9330,9330,9330,0
20240226,183400,84252290,9330,9330,9330,9330,0
20240226,183300,84252290,9330,9330,9330,9330,0
20240226,183200,84252290,9330,9330,9330,9330,0
20240226,183100,84252290,9330,9330,9330,9330,0
20240226,183000,84252290,9330,9330,9330,9330,0
20240226,182900,84252290,9330,9330,9330,9330,0
20240226,182800,84252290,9330,9330,9330,9330,0
20240226,182700,84252290,9330,9330,9330,9330,0
20240226,182600,84252290,9330,9330,9330,9330,0
20240226,182500,84252290,9330,9330,9330,9330,0
20240226,182400,84252290,9330,9330,9330,9330,0
20240226,182300,84252290,9330,9330,9330,9330,0
20240226,182200,84252290,9330,9330,9330,9330,0
20240226,182100,84252290,9330,9330,9330,9330,0
20240226,182000,84252290,9330,9330,9330,9330,0
20240226,181900,84252290,9330,9330,9330,9330,0
20240226,181800,84252290,9330,9330,9330,9330,0
20240226,181700,84252290,9330,9330,9330,9330,0
20240226,181600,84252290,9330,9330,9330,9330,0
20240226,181500,84252290,9330,9330,9330,9330,0
20240226,181400,84252290,9330,9330,9330,9330,0
20240226,181300,84252290,9330,9330,9330,9330,0
20240226,181200,84252290,9330,9330,9330,9330,0
20240226,181100,84252290,9330,9330,9330,9330,0
20240226,181000,84252290,9330,9330,9330,9330,0
20240226,180900,84252290,9330,9330,9330,9330,49
20240226,180800,84252290,9330,9330,9330,9330,0
20240226,180700,84252290,9330,9330,9330,9330,0
20240226,180600,84252290,9330,9330,9330,9330,0
20240226,180500,84252290,9330,9330,9330,9330,0
20240226,180400,84252290,9330,9330,9330,9330,0
20240226,180300,84252290,9330,9330,9330,9330,0
20240226,180200,84252290,9330,9330,9330,9330,0
20240226,180100,84252290,9330,9330,9330,9330,0
20240226,180000,84252290,9330,9330,9330,9330,0
20240226,175900,84252290,9330,9330,9330,9330,0
20240226,175800,84252290,9330,9330,9330,9330,0
20240226,175700,84252290,9330,9330,9330,9330,0
20240226,175600,84252290,9330,9330,9330,9330,0
20240226,175500,84252290,9330,9330,9330,9330,0
20240226,175400,84252290,9330,9330,9330,9330,0
20240226,175300,84252290,9330,9330,9330,9330,0
20240226,175200,84252290,9330,9330,9330,9330,0
20240226,175100,84252290,9330,9330,9330,9330,0
20240226,175000,84252290,9330,9330,9330,9330,0
20240226,174900,84252290,9330,9330,9330,9330,0
20240226,174800,84252290,9330,9330,9330,9330,0
20240226,174700,84252290,9330,9330,9330,9330,0
20240226,174600,84252290,9330,9330,9330,9330,0
20240226,174500,84252290,9330,9330,9330,9330,0
20240226,174400,84252290,9330,9330,9330,9330,0
20240226,174300,84252290,9330,9330,9330,9330,0
20240226,174200,84252290,9330,9330,9330,9330,0
20240226,174100,84252290,9330,9330,9330,9330,0
20240226,174000,84252290,9330,9330,9330,9330,0
20240226,173900,84252290,9330,9330,9330,9330,49
20240226,173800,84252290,9330,9330,9330,9330,0
20240226,173700,84252290,9330,9330,9330,9330,0
20240226,173600,84252290,9330,9330,9330,9330,0
20240226,173500,84252290,9330,9330,9330,9330,0
20240226,173400,84252290,9330,9330,9330,9330,0
20240226,173300,84252290,9330,9330,9330,9330,0
20240226,173200,84252290,9330,9330,9330,9330,0
20240226,173100,84252290,9330,9330,9330,9330,0
20240226,173000,84252290,9330,9330,9330,9330,0
20240226,172900,84252290,9330,9330,9330,9330,0
20240226,172800,84252290,9330,9330,9330,9330,0
20240226,172700,84252290,9330,9330,9330,9330,0
20240226,172600,84252290,9330,9330,9330,9330,0
20240226,172500,84252290,9330,9330,9330,9330,0
20240226,172400,84252290,9330,9330,9330,9330,0
20240226,172300,84252290,9330,9330,9330,9330,0
20240226,172200,84252290,9330,9330,9330,9330,0
20240226,172100,84252290,9330,9330,9330,9330,0
20240226,172000,84252290,9330,9330,9330,9330,0
20240226,171900,84252290,9330,9330,9330,9330,0
20240226,171800,84252290,9330,9330,9330,9330,0
20240226,171700,84252290,9330,9330,9330,9330,0
20240226,171600,84252290,9330,9330,9330,9330,0
20240226,171500,84252290,9330,9330,9330,9330,0
20240226,171400,84252290,9330,9330,9330,9330,0
20240226,171300,84252290,9330,9330,9330,9330,0
20240226,171200,84252290,9330,9330,9330,9330,0
20240226,171100,84252290,9330,9330,9330,9330,0
20240226,171000,84252290,9330,9330,9330,9330,0
20240226,170900,84252290,9330,9330,9330,9330,49
20240226,170800,84252290,9330,9330,9330,9330,0
20240226,170700,84252290,9330,9330,9330,9330,0
20240226,170600,84252290,9330,9330,9330,9330,0
20240226,170500,84252290,9330,9330,9330,9330,0
20240226,170400,84252290,9330,9330,9330,9330,0
20240226,170300,84252290,9330,9330,9330,9330,0
20240226,170200,84252290,9330,9330,9330,9330,0
20240226,170100,84252290,9330,9330,9330,9330,0
20240226,170000,84252290,9330,9330,9330,9330,0
20240226,165900,84252290,9330,9330,9330,9330,0
20240226,165800,84252290,9330,9330,9330,9330,0
20240226,165700,84252290,9330,9330,9330,9330,0
20240226,165600,84252290,9330,9330,9330,9330,0
20240226,165500,84252290,9330,9330,9330,9330,0
20240226,165400,84252290,9330,9330,9330,9330,0
20240226,165300,84252290,9330,9330,9330,9330,0
20240226,165200,84252290,9330,9330,9330,9330,0
20240226,165100,84252290,9330,9330,9330,9330,0
20240226,165000,84252290,9330,9330,9330,9330,0
20240226,164900,84252290,9330,9330,9330,9330,0
20240226,164800,84252290,9330,9330,9330,9330,0
20240226,164700,84252290,9330,9330,9330,9330,0
20240226,164600,84252290,9330,9330,9330,9330,0
20240226,164500,84252290,9330,9330,9330,9330,0
20240226,164400,84252290,9330,9330,9330,9330,0
20240226,164300,84252290,9330,9330,9330,9330,0
20240226,164200,84252290,9330,9330,9330,9330,0
20240226,164100,84252290,9330,9330,9330,9330,0
20240226,164000,84252290,9330,9330,9330,9330,0
20240226,163900,84252290,9330,9330,9330,9330,49
20240226,163800,84252290,9330,9330,9330,9330,0
20240226,163700,84252290,9330,9330,9330,9330,0
20240226,163600,84252290,9330,9330,9330,9330,0
20240226,163500,84252290,9330,9330,9330,9330,0
20240226,163400,84252290,9330,9330,9330,9330,0
20240226,163300,84252290,9330,9330,9330,9330,0
20240226,163200,84252290,9330,9330,9330,9330,0
20240226,163100,84252290,9330,9330,9330,9330,0
20240226,163000,84252290,9330,9330,9330,9330,0
20240226,162900,84252290,9330,9330,9330,9330,0
20240226,162800,84252290,9330,9330,9330,9330,0
20240226,162700,84252290,9330,9330,9330,9330,0
20240226,162600,84252290,9330,9330,9330,9330,0
20240226,162500,84252290,9330,9330,9330,9330,0
20240226,162400,84252290,9330,9330,9330,9330,0
20240226,162300,84252290,9330,9330,9330,9330,0
20240226,162200,84252290,9330,9330,9330,9330,0
20240226,162100,84252290,9330,9330,9330,9330,0
20240226,162000,84252290,9330,9330,9330,9330,0
20240226,161900,84252290,9330,9330,9330,9330,0
20240226,161800,84252290,9330,9330,9330,9330,0
20240226,161700,84252290,9330,9330,9330,9330,0
20240226,161600,84252290,9330,9330,9330,9330,0
20240226,161500,84252290,9330,9330,9330,9330,0
20240226,161400,84252290,9330,9330,9330,9330,0
20240226,161300,84252290,9330,9330,9330,9330,0
20240226,161200,84252290,9330,9330,9330,9330,0
20240226,161100,84252290,9330,9330,9330,9330,0
20240226,161000,84252290,9330,9330,9330,9330,0
20240226,160900,84252290,9330,9330,9330,9330,49
20240226,160800,84252290,9330,9330,9330,9330,0
20240226,160700,84252290,9330,9330,9330,9330,0
20240226,160600,84252290,9330,9330,9330,9330,0
20240226,160500,84252290,9330,9330,9330,9330,0
20240226,160400,84252290,9330,9330,9330,9330,0
20240226,160300,84252290,9330,9330,9330,9330,0
20240226,160200,84252290,9330,9330,9330,9330,0
20240226,160100,84252290,9330,9330,9330,9330,0
20240226,160000,84252290,9330,9330,9330,9330,0
20240226,155900,84252290,9330,9330,9330,9330,0
20240226,155800,84252290,9330,9330,9330,9330,0
20240226,155700,84252290,9330,9330,9330,9330,0
20240226,155600,84252290,9330,9330,9330,9330,0
20240226,155500,84252290,9330,9330,9330,9330,0
20240226,155400,84252290,9330,9330,9330,9330,0
20240226,155300,84252290,9330,9330,9330,9330,0
20240226,155200,84252290,9330,9330,9330,9330,0
20240226,155100,84252290,9330,9330,9330,9330,0
20240226,155000,84252290,9330,9330,9330,9330,0
20240226,154900,84252290,9330,9330,9330,9330,0
20240226,154800,84252290,9330,9330,9330,9330,0
20240226,154700,84252290,9330,9330,9330,9330,0
20240226,154600,84252290,9330,9330,9330,9330,0
20240226,154500,84252290,9330,9330,9330,9330,0
20240226,154400,84252290,9330,9330,9330,9330,0
20240226,154300,84252290,9330,9330,9330,9330,0
20240226,154200,84252290,9330,9330,9330,9330,0
20240226,154100,84252290,9330,9330,9330,9330,0
20240226,154000,84252290,9330,9330,9330,9330,0
20240226,153900,84252290,9330,9330,9330,9330,49
20240226,153800,84252290,9330,9330,9330,9330,0
20240226,153700,84252290,9330,9330,9330,9330,0
20240226,153600,84252290,9330,9330,9330,9330,0
20240226,153500,84252290,9330,9330,9330,9330,0
20240226,153400,84252290,9330,9330,9330,9330,0
20240226,153300,84252290,9330,9330,9330,9330,0
20240226,153200,84252290,9330,9330,9330,9330,0
20240226,153100,84252290,9330,9330,9330,9330,0
20240226,153000,84252290,9330,9330,9330,9330,49
20240226,152900,83795120,9330,9330,9330,9330,0
20240226,152800,83795120,9330,9330,9330,9330,0
20240226,152700,83795120,9330,9330,9330,9330,0
20240226,152600,83795120,9330,9330,9330,9330,0
20240226,152500,83795120,9330,9330,9330,9330,0
20240226,152400,83795120,9330,9330,9330,9330,0
20240226,152300,83795120,9330,9330,9330,9330,0
20240226,152200,83795120,9330,9330,9330,9330,0
20240226,152100,83795120,9330,9330,9330,9330,0
20240226,152000,83795120,9330,9330,9330,9330,0
20240226,151900,83795120,9330,9290,9330,9290,1048
20240226,151800,74048680,9300,9300,9300,9300,4
20240226,151700,74011480,9300,9300,9300,9300,100
20240226,151600,73081480,9330,9330,9330,9330,0
20240226,151500,73081480,9330,9330,9330,9330,0
20240226,151400,73081480,9330,9330,9330,9330,0
20240226,151300,73081480,9330,9330,9330,9330,0
20240226,151200,73081480,9330,9330,9330,9330,1
20240226,151100,73072150,9300,9300,9300,9300,0
20240226,151000,73072150,9300,9300,9300,9300,200
20240226,150900,71212150,9300,9300,9300,9300,100
20240226,150800,70282150,9300,9300,9300,9300,100
20240226,150700,69352150,9330,9330,9330,9330,0
20240226,150600,69352150,9330,9300,9330,9300,81
20240226,150500,68597420,9290,9290,9290,9290,0
20240226,150400,68597420,9290,9290,9290,9290,1
20240226,150300,68588130,9290,9290,9290,9290,0
20240226,150200,68588130,9290,9290,9290,9290,1
20240226,150100,68578840,9290,9290,9290,9290,0
20240226,150000,68578840,9290,9290,9290,9290,1
20240226,145900,68569550,9290,9290,9290,9290,0
20240226,145800,68569550,9290,9290,9290,9290,0
20240226,145700,68569550,9290,9290,9290,9290,1
20240226,145600,68560260,9290,9290,9290,9290,131
20240226,145500,67343270,9320,9320,9320,9320,0
20240226,145400,67343270,9320,9320,9320,9320,0
20240226,145300,67343270,9320,9320,9320,9320,0
20240226,145200,67343270,9320,9320,9320,9320,0
20240226,145100,67343270,9320,9320,9320,9320,0
20240226,145000,67343270,9320,9320,9320,9320,0
20240226,144900,67343270,9320,9320,9320,9320,0
20240226,144800,67343270,9320,9320,9320,9320,0
20240226,144700,67343270,9320,9320,9320,9320,0
20240226,144600,67343270,9320,9320,9320,9320,0
20240226,144500,67343270,9320,9320,9320,9320,0
20240226,144400,67343270,9320,9320,9320,9320,0
20240226,144300,67343270,9320,9320,9320,9320,0
20240226,144200,67343270,9320,9320,9320,9320,0
20240226,144100,67343270,9320,9320,9320,9320,0
20240226,144000,67343270,9320,9320,9320,9320,0
20240226,143900,67343270,9320,9320,9320,9320,0
20240226,143800,67343270,9320,9320,9320,9320,0
20240226,143700,67343270,9320,9320,9320,9320,0
20240226,143600,67343270,9320,9320,9320,9320,0
20240226,143500,67343270,9320,9320,9320,9320,0
20240226,143400,67343270,9320,9320,9320,9320,0
20240226,143300,67343270,9320,9320,9320,9320,0
20240226,143200,67343270,9320,9320,9320,9320,0
20240226,143100,67343270,9320,9320,9320,9320,0
20240226,143000,67343270,9320,9300,9320,9300,14
20240226,142900,67213000,9290,9290,9290,9290,1
20240226,142800,67203710,9290,9290,9290,9290,2
20240226,142700,67185130,9330,9330,9330,9330,0
20240226,142600,67185130,9330,9330,9330,9330,0
20240226,142500,67185130,9330,9330,9330,9330,0
20240226,142400,67185130,9330,9330,9330,9330,0
20240226,142300,67185130,9330,9330,9330,9330,0
20240226,142200,67185130,9330,9330,9330,9330,0
20240226,142100,67185130,9330,9330,9330,9330,0
20240226,142000,67185130,9330,9330,9330,9330,0
20240226,141900,67185130,9330,9330,9330,9330,0
20240226,141800,67185130,9330,9330,9330,9330,0
20240226,141700,67185130,9330,9330,9330,9330,0
20240226,141600,67185130,9330,9330,9330,9330,0
20240226,141500,67185130,9330,9330,9330,9330,0
20240226,141400,67185130,9330,9330,9330,9330,0
20240226,141300,67185130,9330,9330,9330,9330,0
20240226,141200,67185130,9330,9330,9330,9330,0
20240226,141100,67185130,9330,9330,9330,9330,0
20240226,141000,67185130,9330,9330,9330,9330,0
20240226,140900,67185130,9330,9330,9330,9330,0
20240226,140800,67185130,9330,9330,9330,9330,0
20240226,140700,67185130,9330,9330,9330,9330,0
20240226,140600,67185130,9330,9330,9330,9330,0
20240226,140500,67185130,9330,9330,9330,9330,0
20240226,140400,67185130,9330,9330,9330,9330,0
20240226,140300,67185130,9330,9330,9330,9330,0
20240226,140200,67185130,9330,9330,9330,9330,0
20240226,140100,67185130,9330,9330,9330,9330,0
20240226,140000,67185130,9330,9330,9330,9330,0
20240226,135900,67185130,9330,9330,9330,9330,0
20240226,135800,67185130,9330,9330,9330,9330,0
20240226,135700,67185130,9330,9330,9330,9330,0
20240226,135600,67185130,9330,9320,9330,9320,46
20240226,135500,66756400,9330,9310,9330,9310,20
20240226,135400,66570120,9320,9320,9320,9320,0
20240226,135300,66570120,9320,9320,9320,9320,0
20240226,135200,66570120,9320,9320,9320,9320,0
20240226,135100,66570120,9320,9320,9320,9320,0
20240226,135000,66570120,9320,9320,9320,9320,0
20240226,134900,66570120,9320,9320,9320,9320,0
20240226,134800,66570120,9320,9320,9320,9320,0
20240226,134700,66570120,9320,9320,9320,9320,0
20240226,134600,66570120,9320,9320,9320,9320,0
20240226,134500,66570120,9320,9320,9320,9320,0
20240226,134400,66570120,9320,9320,9320,9320,1
20240226,134300,66560800,9290,9290,9290,9290,0
20240226,134200,66560800,9290,9290,9290,9290,0
20240226,134100,66560800,9290,9290,9290,9290,0
20240226,134000,66560800,9290,9290,9290,9290,0
20240226,133900,66560800,9290,9290,9290,9290,0
20240226,133800,66560800,9290,9290,9290,9290,0
20240226,133700,66560800,9290,9290,9290,9290,10
20240226,133600,66467900,9320,9320,9320,9320,0
20240226,133500,66467900,9320,9300,9320,9300,6
20240226,133400,66412070,9290,9290,9290,9290,0
20240226,133300,66412070,9290,9290,9290,9290,0
20240226,133200,66412070,9290,9290,9290,9290,0
20240226,133100,66412070,9290,9290,9290,9290,0
20240226,133000,66412070,9290,9290,9290,9290,17
20240226,132900,66254140,9280,9280,9280,9280,0
20240226,132800,66254140,9280,9280,9280,9280,0
20240226,132700,66254140,9280,9280,9280,9280,0
20240226,132600,66254140,9280,9280,9280,9280,0
20240226,132500,66254140,9280,9280,9280,9280,2
20240226,132400,66235580,9280,9280,9280,9280,0
20240226,132300,66235580,9280,9280,9280,9280,0
20240226,132200,66235580,9280,9290,9290,9280,800
20240226,132100,58803650,9290,9290,9290,9290,0
20240226,132000,58803650,9290,9290,9290,9290,0
20240226,131900,58803650,9290,9290,9290,9290,0
20240226,131800,58803650,9290,9290,9290,9290,0
20240226,131700,58803650,9290,9290,9290,9290,0
20240226,131600,58803650,9290,9290,9290,9290,1
20240226,131500,58794360,9290,9290,9290,9290,0
20240226,131400,58794360,9290,9290,9290,9290,382
20240226,131300,55245580,9320,9320,9320,9320,0
20240226,131200,55245580,9320,9320,9320,9320,0
20240226,131100,55245580,9320,9320,9320,9320,0
20240226,131000,55245580,9320,9320,9320,9320,0
20240226,130900,55245580,9320,9320,9320,9320,0
20240226,130800,55245580,9320,9320,9320,9320,0
20240226,130700,55245580,9320,9320,9320,9320,0
20240226,130600,55245580,9320,9320,9320,9320,0
20240226,130500,55245580,9320,9320,9320,9320,0
20240226,130400,55245580,9320,9320,9320,9320,0
20240226,130300,55245580,9320,9320,9320,9320,0
20240226,130200,55245580,9320,9320,9320,9320,0
20240226,130100,55245580,9320,9320,9320,9320,0
20240226,130000,55245580,9320,9320,9320,9320,0
20240226,125900,55245580,9320,9320,9320,9320,0
20240226,125800,55245580,9320,9320,9320,9320,0
20240226,125700,55245580,9320,9320,9320,9320,0
20240226,125600,55245580,9320,9320,9320,9320,0
20240226,125500,55245580,9320,9320,9320,9320,0
20240226,125400,55245580,9320,9320,9320,9320,0
20240226,125300,55245580,9320,9320,9320,9320,0
20240226,125200,55245580,9320,9320,9320,9320,0
20240226,125100,55245580,9320,9320,9320,9320,0
20240226,125000,55245580,9320,9320,9320,9320,0
20240226,124900,55245580,9320,9320,9320,9320,0
20240226,124800,55245580,9320,9320,9320,9320,0
20240226,124700,55245580,9320,9320,9320,9320,0
20240226,124600,55245580,9320,9320,9320,9320,0
20240226,124500,55245580,9320,9320,9320,9320,0
20240226,124400,55245580,9320,9320,9320,9320,0
20240226,124300,55245580,9320,9320,9320,9320,0
20240226,124200,55245580,9320,9320,9320,9320,1
20240226,124100,55236260,9290,9290,9290,9290,100
20240226,124000,54307260,9330,9330,9330,9330,0
20240226,123900,54307260,9330,9330,9330,9330,0
20240226,123800,54307260,9330,9330,9330,9330,0
20240226,123700,54307260,9330,9330,9330,9330,0
20240226,123600,54307260,9330,9330,9330,9330,0
20240226,123500,54307260,9330,9330,9330,9330,0
20240226,123400,54307260,9330,9320,9330,9320,24
20240226,123300,54083570,9310,9310,9310,9310,0
20240226,123200,54083570,9310,9310,9310,9310,0
20240226,123100,54083570,9310,9310,9310,9310,0
20240226,123000,54083570,9310,9300,9310,9300,98
20240226,122900,53172120,9300,9300,9300,9300,0
20240226,122800,53172120,9300,9300,9300,9300,0
20240226,122700,53172120,9300,9300,9300,9300,10
20240226,122600,53079120,9300,9300,9300,9300,14
20240226,122500,52948920,9300,9300,9300,9300,0
20240226,122400,52948920,9300,9300,9300,9300,0
20240226,122300,52948920,9300,9300,9300,9300,0
20240226,122200,52948920,9300,9300,9300,9300,0
20240226,122100,52948920,9300,9300,9300,9300,0
20240226,122000,52948920,9300,9300,9300,9300,0
20240226,121900,52948920,9300,9300,9300,9300,8
20240226,121800,52874520,9300,9300,9300,9300,0
20240226,121700,52874520,9300,9300,9300,9300,0
20240226,121600,52874520,9300,9300,9300,9300,0
20240226,121500,52874520,9300,9300,9300,9300,0
20240226,121400,52874520,9300,9300,9300,9300,0
20240226,121300,52874520,9300,9300,9300,9300,0
20240226,121200,52874520,9300,9300,9300,9300,0
20240226,121100,52874520,9300,9300,9300,9300,0
20240226,121000,52874520,9300,9300,9300,9300,0
20240226,120900,52874520,9300,9300,9300,9300,0
20240226,120800,52874520,9300,9300,9300,9300,2
20240226,120700,52855920,9310,9310,9310,9310,0
20240226,120600,52855920,9310,9310,9310,9310,0
20240226,120500,52855920,9310,9310,9310,9310,0
20240226,120400,52855920,9310,9310,9310,9310,1
20240226,120300,52846610,9320,9320,9320,9320,0
20240226,120200,52846610,9320,9320,9320,9320,0
20240226,120100,52846610,9320,9320,9320,9320,0
20240226,120000,52846610,9320,9320,9320,9320,0
20240226,115900,52846610,9320,9320,9320,9320,0
20240226,115800,52846610,9320,9320,9320,9320,0
20240226,115700,52846610,9320,9320,9320,9320,0
20240226,115600,52846610,9320,9320,9320,9320,0
20240226,115500,52846610,9320,9320,9320,9320,0
20240226,115400,52846610,9320,9320,9320,9320,0
20240226,115300,52846610,9320,9320,9320,9320,0
20240226,115200,52846610,9320,9320,9320,9320,20
20240226,115100,52660210,9340,9340,9340,9340,0
20240226,115000,52660210,9340,9340,9340,9340,0
20240226,114900,52660210,9340,9340,9340,9340,0
20240226,114800,52660210,9340,9340,9340,9340,0
20240226,114700,52660210,9340,9340,9340,9340,0
20240226,114600,52660210,9340,9340,9340,9340,0
20240226,114500,52660210,9340,9340,9340,9340,0
20240226,114400,52660210,9340,9340,9340,9340,0
20240226,114300,52660210,9340,9340,9340,9340,0
20240226,114200,52660210,9340,9340,9340,9340,0
20240226,114100,52660210,9340,9340,9340,9340,0
20240226,114000,52660210,9340,9340,9340,9340,0
20240226,113900,52660210,9340,9340,9340,9340,0
20240226,113800,52660210,9340,9340,9340,9340,0
20240226,113700,52660210,9340,9340,9340,9340,0
20240226,113600,52660210,9340,9340,9340,9340,0
20240226,113500,52660210,9340,9340,9340,9340,0
20240226,113400,52660210,9340,9340,9340,9340,0
20240226,113300,52660210,9340,9340,9340,9340,0
20240226,113200,52660210,9340,9340,9340,9340,0
20240226,113100,52660210,9340,9340,9340,9340,0
20240226,113000,52660210,9340,9340,9340,9340,0
20240226,112900,52660210,9340,9340,9340,9340,0
20240226,112800,52660210,9340,9340,9340,9340,0
20240226,112700,52660210,9340,9310,9340,9310,14
20240226,112600,52529740,9310,9310,9310,9310,0
20240226,112500,52529740,9310,9310,9310,9310,0
20240226,112400,52529740,9310,9310,9310,9310,0
20240226,112300,52529740,9310,9310,9310,9310,0
20240226,112200,52529740,9310,9310,9310,9310,0
20240226,112100,52529740,9310,9310,9310,9310,0
20240226,112000,52529740,9310,9310,9310,9310,0
20240226,111900,52529740,9310,9310,9310,9310,0
20240226,111800,52529740,9310,9310,9310,9310,0
20240226,111700,52529740,9310,9310,9310,9310,0
20240226,111600,52529740,9310,9310,9310,9310,0
20240226,111500,52529740,9310,9310,9310,9310,0
20240226,111400,52529740,9310,9310,9310,9310,0
20240226,111300,52529740,9310,9310,9310,9310,0
20240226,111200,52529740,9310,9310,9310,9310,0
20240226,111100,52529740,9310,9300,9310,9300,175
20240226,111000,50901740,9280,9280,9280,9280,0
20240226,110900,50901740,9280,9280,9280,9280,0
20240226,110800,50901740,9280,9280,9280,9280,40
20240226,110700,50530540,9280,9280,9280,9280,61
20240226,110600,49964460,9280,9280,9280,9280,0
20240226,110500,49964460,9280,9280,9280,9280,0
20240226,110400,49964460,9280,9280,9280,9280,1
20240226,110300,49955180,9280,9280,9280,9280,23
20240226,110200,49741740,9310,9310,9310,9310,0
20240226,110100,49741740,9310,9310,9310,9310,0
20240226,110000,49741740,9310,9310,9310,9310,0
20240226,105900,49741740,9310,9310,9310,9310,0
20240226,105800,49741740,9310,9310,9310,9310,0
20240226,105700,49741740,9310,9310,9310,9310,0
20240226,105600,49741740,9310,9310,9310,9310,0
20240226,105500,49741740,9310,9310,9310,9310,0
20240226,105400,49741740,9310,9310,9310,9310,0
20240226,105300,49741740,9310,9310,9310,9310,0
20240226,105200,49741740,9310,9310,9310,9310,7
20240226,105100,49676570,9310,9310,9310,9310,0
20240226,105000,49676570,9310,9280,9310,9280,66
20240226,104900,49062900,9270,9270,9270,9270,0
20240226,104800,49062900,9270,9270,9270,9270,0
20240226,104700,49062900,9270,9270,9270,9270,2
20240226,104600,49044360,9270,9290,9290,9270,2437
20240226,104500,26427590,9290,9310,9310,9290,2521
20240226,104400,2974430,9310,9310,9310,9310,0
20240226,104300,2974430,9310,9310,9310,9310,0
20240226,104200,2974430,9310,9320,9320,9310,266
20240226,104100,495390,9370,9370,9370,9370,0
20240226,104000,495390,9370,9370,9370,9370,0
20240226,103900,495390,9370,9370,9370,9370,0
20240226,103800,495390,9370,9370,9370,9370,0
20240226,103700,495390,9370,9370,9370,9370,0
20240226,103600,495390,9370,9370,9370,9370,0
20240226,103500,495390,9370,9370,9370,9370,0
20240226,103400,495390,9370,9370,9370,9370,0
20240226,103300,495390,9370,9370,9370,9370,0
20240226,103200,495390,9370,9370,9370,9370,0
20240226,103100,495390,9370,9370,9370,9370,0
20240226,103000,495390,9370,9370,9370,9370,0
20240226,102900,495390,9370,9370,9370,9370,0
20240226,102800,495390,9370,9370,9370,9370,0
20240226,102700,495390,9370,9370,9370,9370,0
20240226,102600,495390,9370,9370,9370,9370,1
20240226,102500,486020,9320,9320,9320,9320,0
20240226,102400,486020,9320,9320,9320,9320,0
20240226,102300,486020,9320,9320,9320,9320,0
20240226,102200,486020,9320,9320,9320,9320,0
20240226,102100,486020,9320,9320,9320,9320,0
20240226,102000,486020,9320,9320,9320,9320,0
20240226,101900,486020,9320,9320,9320,9320,0
20240226,101800,486020,9320,9320,9320,9320,0
20240226,101700,486020,9320,9320,9320,9320,0
20240226,101600,486020,9320,9320,9320,9320,0
20240226,101500,486020,9320,9320,9320,9320,0
20240226,101400,486020,9320,9320,9320,9320,0
20240226,101300,486020,9320,9320,9320,9320,0
20240226,101200,486020,9320,9320,9320,9320,0
20240226,101100,486020,9320,9320,9320,9320,0
20240226,101000,486020,9320,9320,9320,9320,0
20240226,100900,486020,9320,9320,9320,9320,0
20240226,100800,486020,9320,9320,9320,9320,0
20240226,100700,486020,9320,9320,9320,9320,0
20240226,100600,486020,9320,9320,9320,9320,0
20240226,100500,486020,9320,9320,9320,9320,0
20240226,100400,486020,9320,9320,9320,9320,0
20240226,100300,486020,9320,9320,9320,9320,0
20240226,100200,486020,9320,9320,9320,9320,0
20240226,100100,486020,9320,9320,9320,9320,0
20240226,100000,486020,9320,9320,9320,9320,0
20240226,095900,486020,9320,9320,9320,9320,0
20240226,095800,486020,9320,9320,9320,9320,5
20240226,095700,439420,9370,9370,9370,9370,0
20240226,095600,439420,9370,9370,9370,9370,0
20240226,095500,439420,9370,9370,9370,9370,0
20240226,095400,439420,9370,9370,9370,9370,0
20240226,095300,439420,9370,9370,9370,9370,0
20240226,095200,439420,9370,9370,9370,9370,0
20240226,095100,439420,9370,9370,9370,9370,0
20240226,095000,439420,9370,9370,9370,9370,0
20240226,094900,439420,9370,9370,9370,9370,0
20240226,094800,439420,9370,9370,9370,9370,0
20240226,094700,439420,9370,9370,9370,9370,0
20240226,094600,439420,9370,9370,9370,9370,0
20240226,094500,439420,9370,9370,9370,9370,0
20240226,094400,439420,9370,9370,9370,9370,0
20240226,094300,439420,9370,9360,9370,9360,2
20240226,094200,420690,9360,9360,9360,9360,1
20240226,094100,411330,9370,9370,9370,9370,0
20240226,094000,411330,9370,9370,9370,9370,0
20240226,093900,411330,9370,9370,9370,9370,0
20240226,093800,411330,9370,9360,9370,9360,12
20240226,093700,298920,9370,9370,9370,9370,1
20240226,093600,289550,9320,9320,9320,9320,0
20240226,093500,289550,9320,9320,9320,9320,0
20240226,093400,289550,9320,9320,9320,9320,0
20240226,093300,289550,9320,9320,9320,9320,0
20240226,093200,289550,9320,9320,9320,9320,0
20240226,093100,289550,9320,9320,9320,9320,0
20240226,093000,289550,9320,9320,9320,9320,0
20240226,092900,289550,9320,9320,9320,9320,0
20240226,092800,289550,9320,9320,9320,9320,0
20240226,092700,289550,9320,9320,9320,9320,0
20240226,092600,289550,9320,9320,9320,9320,0
20240226,092500,289550,9320,9320,9320,9320,0
20240226,092400,289550,9320,9320,9320,9320,0
20240226,092300,289550,9320,9320,9320,9320,0
20240226,092200,289550,9320,9320,9320,9320,0
20240226,092100,289550,9320,9320,9320,9320,0
20240226,092000,289550,9320,9320,9320,9320,0
20240226,091900,289550,9320,9320,9320,9320,0
20240226,091800,289550,9320,9320,9320,9320,0
20240226,091700,289550,9320,9320,9320,9320,0
20240226,091600,289550,9320,9320,9320,9320,0
20240226,091500,289550,9320,9320,9320,9320,0
20240226,091400,289550,9320,9320,9320,9320,10
20240226,091300,196350,9350,9350,9350,9350,0
20240226,091200,196350,9350,9350,9350,9350,21
20240226,091100,0,9350,9350,9350,9350,0
20240226,091000,0,9350,9350,9350,9350,0
20240226,090900,0,9350,9350,9350,9350,0
20240226,090800,0,9350,9350,9350,9350,0
20240226,090700,0,9350,9350,9350,9350,0
20240226,090600,0,9350,9350,9350,9350,0
20240226,090500,0,9350,9350,9350,9350,0
20240226,090400,0,9350,9350,9350,9350,0
20240226,090300,0,9350,9350,9350,9350,0
20240226,090200,0,9350,9350,9350,9350,0
20240226,090100,0,9350,9350,9350,9350,0
20240226,090000,0,9350,9350,9350,9350,0