KissMeData/110790/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,200900,75949400,7620,7620,7620,7620,547
20240226,200800,75949400,7620,7620,7620,7620,0
20240226,200700,75949400,7620,7620,7620,7620,0
20240226,200600,75949400,7620,7620,7620,7620,0
20240226,200500,75949400,7620,7620,7620,7620,0
20240226,200400,75949400,7620,7620,7620,7620,0
20240226,200300,75949400,7620,7620,7620,7620,0
20240226,200200,75949400,7620,7620,7620,7620,0
20240226,200100,75949400,7620,7620,7620,7620,0
20240226,200000,75949400,7620,7620,7620,7620,0
20240226,195900,75949400,7620,7620,7620,7620,0
20240226,195800,75949400,7620,7620,7620,7620,0
20240226,195700,75949400,7620,7620,7620,7620,0
20240226,195600,75949400,7620,7620,7620,7620,0
20240226,195500,75949400,7620,7620,7620,7620,0
20240226,195400,75949400,7620,7620,7620,7620,0
20240226,195300,75949400,7620,7620,7620,7620,0
20240226,195200,75949400,7620,7620,7620,7620,0
20240226,195100,75949400,7620,7620,7620,7620,0
20240226,195000,75949400,7620,7620,7620,7620,0
20240226,194900,75949400,7620,7620,7620,7620,0
20240226,194800,75949400,7620,7620,7620,7620,0
20240226,194700,75949400,7620,7620,7620,7620,0
20240226,194600,75949400,7620,7620,7620,7620,0
20240226,194500,75949400,7620,7620,7620,7620,0
20240226,194400,75949400,7620,7620,7620,7620,0
20240226,194300,75949400,7620,7620,7620,7620,0
20240226,194200,75949400,7620,7620,7620,7620,0
20240226,194100,75949400,7620,7620,7620,7620,0
20240226,194000,75949400,7620,7620,7620,7620,0
20240226,193900,75949400,7620,7620,7620,7620,547
20240226,193800,75949400,7620,7620,7620,7620,0
20240226,193700,75949400,7620,7620,7620,7620,0
20240226,193600,75949400,7620,7620,7620,7620,0
20240226,193500,75949400,7620,7620,7620,7620,0
20240226,193400,75949400,7620,7620,7620,7620,0
20240226,193300,75949400,7620,7620,7620,7620,0
20240226,193200,75949400,7620,7620,7620,7620,0
20240226,193100,75949400,7620,7620,7620,7620,0
20240226,193000,75949400,7620,7620,7620,7620,0
20240226,192900,75949400,7620,7620,7620,7620,0
20240226,192800,75949400,7620,7620,7620,7620,0
20240226,192700,75949400,7620,7620,7620,7620,0
20240226,192600,75949400,7620,7620,7620,7620,0
20240226,192500,75949400,7620,7620,7620,7620,0
20240226,192400,75949400,7620,7620,7620,7620,0
20240226,192300,75949400,7620,7620,7620,7620,0
20240226,192200,75949400,7620,7620,7620,7620,0
20240226,192100,75949400,7620,7620,7620,7620,0
20240226,192000,75949400,7620,7620,7620,7620,0
20240226,191900,75949400,7620,7620,7620,7620,0
20240226,191800,75949400,7620,7620,7620,7620,0
20240226,191700,75949400,7620,7620,7620,7620,0
20240226,191600,75949400,7620,7620,7620,7620,0
20240226,191500,75949400,7620,7620,7620,7620,0
20240226,191400,75949400,7620,7620,7620,7620,0
20240226,191300,75949400,7620,7620,7620,7620,0
20240226,191200,75949400,7620,7620,7620,7620,0
20240226,191100,75949400,7620,7620,7620,7620,0
20240226,191000,75949400,7620,7620,7620,7620,0
20240226,190900,75949400,7620,7620,7620,7620,547
20240226,190800,75949400,7620,7620,7620,7620,0
20240226,190700,75949400,7620,7620,7620,7620,0
20240226,190600,75949400,7620,7620,7620,7620,0
20240226,190500,75949400,7620,7620,7620,7620,0
20240226,190400,75949400,7620,7620,7620,7620,0
20240226,190300,75949400,7620,7620,7620,7620,0
20240226,190200,75949400,7620,7620,7620,7620,0
20240226,190100,75949400,7620,7620,7620,7620,0
20240226,190000,75949400,7620,7620,7620,7620,0
20240226,185900,75949400,7620,7620,7620,7620,0
20240226,185800,75949400,7620,7620,7620,7620,0
20240226,185700,75949400,7620,7620,7620,7620,0
20240226,185600,75949400,7620,7620,7620,7620,0
20240226,185500,75949400,7620,7620,7620,7620,0
20240226,185400,75949400,7620,7620,7620,7620,0
20240226,185300,75949400,7620,7620,7620,7620,0
20240226,185200,75949400,7620,7620,7620,7620,0
20240226,185100,75949400,7620,7620,7620,7620,0
20240226,185000,75949400,7620,7620,7620,7620,0
20240226,184900,75949400,7620,7620,7620,7620,0
20240226,184800,75949400,7620,7620,7620,7620,0
20240226,184700,75949400,7620,7620,7620,7620,0
20240226,184600,75949400,7620,7620,7620,7620,0
20240226,184500,75949400,7620,7620,7620,7620,0
20240226,184400,75949400,7620,7620,7620,7620,0
20240226,184300,75949400,7620,7620,7620,7620,0
20240226,184200,75949400,7620,7620,7620,7620,0
20240226,184100,75949400,7620,7620,7620,7620,0
20240226,184000,75949400,7620,7620,7620,7620,0
20240226,183900,75949400,7620,7620,7620,7620,547
20240226,183800,75949400,7620,7620,7620,7620,0
20240226,183700,75949400,7620,7620,7620,7620,0
20240226,183600,75949400,7620,7620,7620,7620,0
20240226,183500,75949400,7620,7620,7620,7620,0
20240226,183400,75949400,7620,7620,7620,7620,0
20240226,183300,75949400,7620,7620,7620,7620,0
20240226,183200,75949400,7620,7620,7620,7620,0
20240226,183100,75949400,7620,7620,7620,7620,0
20240226,183000,75949400,7620,7620,7620,7620,0
20240226,182900,75949400,7620,7620,7620,7620,0
20240226,182800,75949400,7620,7620,7620,7620,0
20240226,182700,75949400,7620,7620,7620,7620,0
20240226,182600,75949400,7620,7620,7620,7620,0
20240226,182500,75949400,7620,7620,7620,7620,0
20240226,182400,75949400,7620,7620,7620,7620,0
20240226,182300,75949400,7620,7620,7620,7620,0
20240226,182200,75949400,7620,7620,7620,7620,0
20240226,182100,75949400,7620,7620,7620,7620,0
20240226,182000,75949400,7620,7620,7620,7620,0
20240226,181900,75949400,7620,7620,7620,7620,0
20240226,181800,75949400,7620,7620,7620,7620,0
20240226,181700,75949400,7620,7620,7620,7620,0
20240226,181600,75949400,7620,7620,7620,7620,0
20240226,181500,75949400,7620,7620,7620,7620,0
20240226,181400,75949400,7620,7620,7620,7620,0
20240226,181300,75949400,7620,7620,7620,7620,0
20240226,181200,75949400,7620,7620,7620,7620,0
20240226,181100,75949400,7620,7620,7620,7620,0
20240226,181000,75949400,7620,7620,7620,7620,0
20240226,180900,75949400,7620,7620,7620,7620,547
20240226,180800,75949400,7620,7620,7620,7620,0
20240226,180700,75949400,7620,7620,7620,7620,0
20240226,180600,75949400,7620,7620,7620,7620,0
20240226,180500,75949400,7620,7620,7620,7620,0
20240226,180400,75949400,7620,7620,7620,7620,0
20240226,180300,75949400,7620,7620,7620,7620,0
20240226,180200,75949400,7620,7620,7620,7620,0
20240226,180100,75949400,7620,7620,7620,7620,0
20240226,180000,75949400,7620,7620,7620,7620,0
20240226,175900,75949400,7620,7620,7620,7620,0
20240226,175800,75949400,7620,7620,7620,7620,0
20240226,175700,75949400,7620,7620,7620,7620,0
20240226,175600,75949400,7620,7620,7620,7620,0
20240226,175500,75949400,7620,7620,7620,7620,0
20240226,175400,75949400,7620,7620,7620,7620,0
20240226,175300,75949400,7620,7620,7620,7620,0
20240226,175200,75949400,7620,7620,7620,7620,0
20240226,175100,75949400,7620,7620,7620,7620,0
20240226,175000,75949400,7620,7620,7620,7620,0
20240226,174900,75949400,7620,7620,7620,7620,0
20240226,174800,75949400,7620,7620,7620,7620,0
20240226,174700,75949400,7620,7620,7620,7620,0
20240226,174600,75949400,7620,7620,7620,7620,0
20240226,174500,75949400,7620,7620,7620,7620,0
20240226,174400,75949400,7620,7620,7620,7620,0
20240226,174300,75949400,7620,7620,7620,7620,0
20240226,174200,75949400,7620,7620,7620,7620,0
20240226,174100,75949400,7620,7620,7620,7620,0
20240226,174000,75949400,7620,7620,7620,7620,0
20240226,173900,75949400,7620,7620,7620,7620,547
20240226,173800,75949400,7620,7620,7620,7620,0
20240226,173700,75949400,7620,7620,7620,7620,0
20240226,173600,75949400,7620,7620,7620,7620,0
20240226,173500,75949400,7620,7620,7620,7620,0
20240226,173400,75949400,7620,7620,7620,7620,0
20240226,173300,75949400,7620,7620,7620,7620,0
20240226,173200,75949400,7620,7620,7620,7620,0
20240226,173100,75949400,7620,7620,7620,7620,0
20240226,173000,75949400,7620,7620,7620,7620,0
20240226,172900,75949400,7620,7620,7620,7620,0
20240226,172800,75949400,7620,7620,7620,7620,0
20240226,172700,75949400,7620,7620,7620,7620,0
20240226,172600,75949400,7620,7620,7620,7620,0
20240226,172500,75949400,7620,7620,7620,7620,0
20240226,172400,75949400,7620,7620,7620,7620,0
20240226,172300,75949400,7620,7620,7620,7620,0
20240226,172200,75949400,7620,7620,7620,7620,0
20240226,172100,75949400,7620,7620,7620,7620,0
20240226,172000,75949400,7620,7620,7620,7620,0
20240226,171900,75949400,7620,7620,7620,7620,0
20240226,171800,75949400,7620,7620,7620,7620,0
20240226,171700,75949400,7620,7620,7620,7620,0
20240226,171600,75949400,7620,7620,7620,7620,0
20240226,171500,75949400,7620,7620,7620,7620,0
20240226,171400,75949400,7620,7620,7620,7620,0
20240226,171300,75949400,7620,7620,7620,7620,0
20240226,171200,75949400,7620,7620,7620,7620,0
20240226,171100,75949400,7620,7620,7620,7620,0
20240226,171000,75949400,7620,7620,7620,7620,0
20240226,170900,75949400,7620,7620,7620,7620,547
20240226,170800,75949400,7620,7620,7620,7620,0
20240226,170700,75949400,7620,7620,7620,7620,0
20240226,170600,75949400,7620,7620,7620,7620,0
20240226,170500,75949400,7620,7620,7620,7620,0
20240226,170400,75949400,7620,7620,7620,7620,0
20240226,170300,75949400,7620,7620,7620,7620,0
20240226,170200,75949400,7620,7620,7620,7620,0
20240226,170100,75949400,7620,7620,7620,7620,0
20240226,170000,75949400,7620,7620,7620,7620,0
20240226,165900,75949400,7620,7620,7620,7620,0
20240226,165800,75949400,7620,7620,7620,7620,0
20240226,165700,75949400,7620,7620,7620,7620,0
20240226,165600,75949400,7620,7620,7620,7620,0
20240226,165500,75949400,7620,7620,7620,7620,0
20240226,165400,75949400,7620,7620,7620,7620,0
20240226,165300,75949400,7620,7620,7620,7620,0
20240226,165200,75949400,7620,7620,7620,7620,0
20240226,165100,75949400,7620,7620,7620,7620,0
20240226,165000,75949400,7620,7620,7620,7620,0
20240226,164900,75949400,7620,7620,7620,7620,0
20240226,164800,75949400,7620,7620,7620,7620,0
20240226,164700,75949400,7620,7620,7620,7620,0
20240226,164600,75949400,7620,7620,7620,7620,0
20240226,164500,75949400,7620,7620,7620,7620,0
20240226,164400,75949400,7620,7620,7620,7620,0
20240226,164300,75949400,7620,7620,7620,7620,0
20240226,164200,75949400,7620,7620,7620,7620,0
20240226,164100,75949400,7620,7620,7620,7620,0
20240226,164000,75949400,7620,7620,7620,7620,0
20240226,163900,75949400,7620,7620,7620,7620,547
20240226,163800,75949400,7620,7620,7620,7620,0
20240226,163700,75949400,7620,7620,7620,7620,0
20240226,163600,75949400,7620,7620,7620,7620,0
20240226,163500,75949400,7620,7620,7620,7620,0
20240226,163400,75949400,7620,7620,7620,7620,0
20240226,163300,75949400,7620,7620,7620,7620,0
20240226,163200,75949400,7620,7620,7620,7620,0
20240226,163100,75949400,7620,7620,7620,7620,0
20240226,163000,75949400,7620,7620,7620,7620,0
20240226,162900,75949400,7620,7620,7620,7620,0
20240226,162800,75949400,7620,7620,7620,7620,0
20240226,162700,75949400,7620,7620,7620,7620,0
20240226,162600,75949400,7620,7620,7620,7620,0
20240226,162500,75949400,7620,7620,7620,7620,0
20240226,162400,75949400,7620,7620,7620,7620,0
20240226,162300,75949400,7620,7620,7620,7620,0
20240226,162200,75949400,7620,7620,7620,7620,0
20240226,162100,75949400,7620,7620,7620,7620,0
20240226,162000,75949400,7620,7620,7620,7620,0
20240226,161900,75949400,7620,7620,7620,7620,0
20240226,161800,75949400,7620,7620,7620,7620,0
20240226,161700,75949400,7620,7620,7620,7620,0
20240226,161600,75949400,7620,7620,7620,7620,0
20240226,161500,75949400,7620,7620,7620,7620,0
20240226,161400,75949400,7620,7620,7620,7620,0
20240226,161300,75949400,7620,7620,7620,7620,0
20240226,161200,75949400,7620,7620,7620,7620,0
20240226,161100,75949400,7620,7620,7620,7620,0
20240226,161000,75949400,7620,7620,7620,7620,0
20240226,160900,75949400,7620,7620,7620,7620,547
20240226,160800,75949400,7620,7620,7620,7620,0
20240226,160700,75949400,7620,7620,7620,7620,0
20240226,160600,75949400,7620,7620,7620,7620,0
20240226,160500,75949400,7620,7620,7620,7620,0
20240226,160400,75949400,7620,7620,7620,7620,0
20240226,160300,75949400,7620,7620,7620,7620,0
20240226,160200,75949400,7620,7620,7620,7620,0
20240226,160100,75949400,7620,7620,7620,7620,0
20240226,160000,75949400,7620,7620,7620,7620,0
20240226,155900,75949400,7620,7620,7620,7620,0
20240226,155800,75949400,7620,7620,7620,7620,0
20240226,155700,75949400,7620,7620,7620,7620,0
20240226,155600,75949400,7620,7620,7620,7620,0
20240226,155500,75949400,7620,7620,7620,7620,0
20240226,155400,75949400,7620,7620,7620,7620,0
20240226,155300,75949400,7620,7620,7620,7620,0
20240226,155200,75949400,7620,7620,7620,7620,0
20240226,155100,75949400,7620,7620,7620,7620,0
20240226,155000,75949400,7620,7620,7620,7620,0
20240226,154900,75949400,7620,7620,7620,7620,0
20240226,154800,75949400,7620,7620,7620,7620,0
20240226,154700,75949400,7620,7620,7620,7620,0
20240226,154600,75949400,7620,7620,7620,7620,0
20240226,154500,75949400,7620,7620,7620,7620,0
20240226,154400,75949400,7620,7620,7620,7620,0
20240226,154300,75949400,7620,7620,7620,7620,0
20240226,154200,75949400,7620,7620,7620,7620,0
20240226,154100,75949400,7620,7620,7620,7620,0
20240226,154000,75949400,7620,7620,7620,7620,0
20240226,153900,75949400,7620,7620,7620,7620,547
20240226,153800,75949400,7620,7620,7620,7620,0
20240226,153700,75949400,7620,7620,7620,7620,0
20240226,153600,75949400,7620,7620,7620,7620,0
20240226,153500,75949400,7620,7620,7620,7620,0
20240226,153400,75949400,7620,7620,7620,7620,0
20240226,153300,75949400,7620,7620,7620,7620,0
20240226,153200,75949400,7620,7620,7620,7620,0
20240226,153100,75949400,7620,7620,7620,7620,0
20240226,153000,75949400,7620,7620,7620,7620,547
20240226,152900,71781260,7640,7640,7640,7640,0
20240226,152800,71781260,7640,7640,7640,7640,0
20240226,152700,71781260,7640,7640,7640,7640,0
20240226,152600,71781260,7640,7640,7640,7640,0
20240226,152500,71781260,7640,7640,7640,7640,0
20240226,152400,71781260,7640,7640,7640,7640,0
20240226,152300,71781260,7640,7640,7640,7640,0
20240226,152200,71781260,7640,7640,7640,7640,0
20240226,152100,71781260,7640,7640,7640,7640,0
20240226,152000,71781260,7640,7640,7640,7640,0
20240226,151900,71781260,7640,7650,7650,7640,8
20240226,151800,71720090,7650,7650,7650,7650,14
20240226,151700,71612990,7650,7650,7650,7650,2
20240226,151600,71597690,7650,7650,7650,7650,19
20240226,151500,71452340,7650,7650,7650,7650,150
20240226,151400,70304840,7650,7650,7650,7650,0
20240226,151300,70304840,7650,7650,7650,7650,2
20240226,151200,70289540,7650,7650,7650,7650,0
20240226,151100,70289540,7650,7650,7650,7650,0
20240226,151000,70289540,7650,7650,7650,7650,2
20240226,150900,70274240,7640,7640,7640,7640,0
20240226,150800,70274240,7640,7640,7640,7640,0
20240226,150700,70274240,7640,7640,7640,7640,0
20240226,150600,70274240,7640,7640,7640,7640,0
20240226,150500,70274240,7640,7640,7640,7640,0
20240226,150400,70274240,7640,7640,7640,7640,5
20240226,150300,70236040,7640,7640,7640,7640,0
20240226,150200,70236040,7640,7640,7640,7640,0
20240226,150100,70236040,7640,7640,7640,7640,0
20240226,150000,70236040,7640,7640,7640,7640,0
20240226,145900,70236040,7640,7640,7640,7640,0
20240226,145800,70236040,7640,7640,7640,7640,0
20240226,145700,70236040,7640,7650,7650,7640,193
20240226,145600,68759810,7650,7650,7650,7650,0
20240226,145500,68759810,7650,7650,7650,7650,0
20240226,145400,68759810,7650,7650,7650,7650,2
20240226,145300,68744510,7650,7650,7650,7650,0
20240226,145200,68744510,7650,7650,7650,7650,0
20240226,145100,68744510,7650,7650,7650,7650,0
20240226,145000,68744510,7650,7650,7650,7650,2
20240226,144900,68729210,7650,7650,7650,7650,0
20240226,144800,68729210,7650,7650,7650,7650,0
20240226,144700,68729210,7650,7650,7650,7650,0
20240226,144600,68729210,7650,7650,7650,7650,2
20240226,144500,68713910,7650,7650,7650,7650,0
20240226,144400,68713910,7650,7650,7650,7650,0
20240226,144300,68713910,7650,7650,7650,7650,0
20240226,144200,68713910,7650,7650,7650,7650,0
20240226,144100,68713910,7650,7650,7650,7650,0
20240226,144000,68713910,7650,7650,7650,7650,0
20240226,143900,68713910,7650,7650,7650,7650,0
20240226,143800,68713910,7650,7650,7650,7650,0
20240226,143700,68713910,7650,7650,7650,7650,0
20240226,143600,68713910,7650,7650,7650,7650,0
20240226,143500,68713910,7650,7650,7650,7650,0
20240226,143400,68713910,7650,7650,7650,7650,0
20240226,143300,68713910,7650,7650,7650,7650,3
20240226,143200,68690960,7640,7640,7640,7640,0
20240226,143100,68690960,7640,7640,7640,7640,0
20240226,143000,68690960,7640,7640,7640,7640,0
20240226,142900,68690960,7640,7640,7640,7640,0
20240226,142800,68690960,7640,7640,7640,7640,0
20240226,142700,68690960,7640,7640,7640,7640,0
20240226,142600,68690960,7640,7640,7640,7640,0
20240226,142500,68690960,7640,7640,7640,7640,0
20240226,142400,68690960,7640,7640,7640,7640,0
20240226,142300,68690960,7640,7640,7640,7640,0
20240226,142200,68690960,7640,7640,7640,7640,0
20240226,142100,68690960,7640,7640,7640,7640,0
20240226,142000,68690960,7640,7640,7640,7640,0
20240226,141900,68690960,7640,7640,7640,7640,0
20240226,141800,68690960,7640,7640,7640,7640,10
20240226,141700,68614560,7620,7620,7620,7620,0
20240226,141600,68614560,7620,7620,7620,7620,0
20240226,141500,68614560,7620,7620,7620,7620,0
20240226,141400,68614560,7620,7620,7620,7620,0
20240226,141300,68614560,7620,7620,7620,7620,0
20240226,141200,68614560,7620,7620,7620,7620,0
20240226,141100,68614560,7620,7620,7620,7620,0
20240226,141000,68614560,7620,7620,7620,7620,0
20240226,140900,68614560,7620,7620,7620,7620,0
20240226,140800,68614560,7620,7640,7650,7620,124
20240226,140700,67667500,7640,7640,7640,7640,0
20240226,140600,67667500,7640,7640,7640,7640,2
20240226,140500,67652220,7620,7620,7620,7620,0
20240226,140400,67652220,7620,7620,7620,7620,0
20240226,140300,67652220,7620,7620,7620,7620,0
20240226,140200,67652220,7620,7620,7620,7620,0
20240226,140100,67652220,7620,7620,7620,7620,0
20240226,140000,67652220,7620,7620,7620,7620,0
20240226,135900,67652220,7620,7620,7620,7620,0
20240226,135800,67652220,7620,7620,7620,7620,0
20240226,135700,67652220,7620,7620,7620,7620,0
20240226,135600,67652220,7620,7620,7620,7620,0
20240226,135500,67652220,7620,7620,7620,7620,0
20240226,135400,67652220,7620,7620,7620,7620,0
20240226,135300,67652220,7620,7620,7620,7620,0
20240226,135200,67652220,7620,7620,7620,7620,0
20240226,135100,67652220,7620,7620,7620,7620,0
20240226,135000,67652220,7620,7620,7620,7620,0
20240226,134900,67652220,7620,7620,7620,7620,0
20240226,134800,67652220,7620,7620,7620,7620,0
20240226,134700,67652220,7620,7620,7620,7620,234
20240226,134600,65869140,7620,7620,7620,7620,0
20240226,134500,65869140,7620,7620,7620,7620,0
20240226,134400,65869140,7620,7620,7620,7620,0
20240226,134300,65869140,7620,7630,7630,7620,118
20240226,134200,64968910,7630,7640,7640,7630,353
20240226,134100,62274410,7630,7630,7630,7630,0
20240226,134000,62274410,7630,7630,7630,7630,0
20240226,133900,62274410,7630,7630,7630,7630,0
20240226,133800,62274410,7630,7650,7650,7630,235
20240226,133700,60478010,7660,7660,7660,7660,0
20240226,133600,60478010,7660,7660,7660,7660,0
20240226,133500,60478010,7660,7660,7660,7660,0
20240226,133400,60478010,7660,7660,7660,7660,0
20240226,133300,60478010,7660,7660,7660,7660,0
20240226,133200,60478010,7660,7660,7660,7660,0
20240226,133100,60478010,7660,7660,7660,7660,0
20240226,133000,60478010,7660,7660,7660,7660,1
20240226,132900,60470350,7650,7650,7650,7650,0
20240226,132800,60470350,7650,7650,7650,7650,0
20240226,132700,60470350,7650,7650,7650,7650,0
20240226,132600,60470350,7650,7650,7650,7650,0
20240226,132500,60470350,7650,7650,7650,7650,0
20240226,132400,60470350,7650,7650,7650,7650,0
20240226,132300,60470350,7650,7650,7650,7650,0
20240226,132200,60470350,7650,7660,7660,7650,89
20240226,132100,59788740,7660,7660,7660,7660,0
20240226,132000,59788740,7660,7670,7670,7660,3
20240226,131900,59765740,7670,7670,7670,7670,1
20240226,131800,59758070,7670,7670,7670,7670,2
20240226,131700,59742730,7670,7670,7670,7660,3
20240226,131600,59719730,7670,7670,7670,7670,1
20240226,131500,59712060,7670,7670,7670,7670,2
20240226,131400,59696720,7670,7670,7670,7660,3
20240226,131300,59673720,7670,7670,7670,7670,1
20240226,131200,59666050,7670,7670,7670,7670,4
20240226,131100,59635370,7660,7670,7670,7660,2
20240226,131000,59620040,7670,7670,7670,7670,2
20240226,130900,59604700,7670,7670,7670,7670,1
20240226,130800,59597030,7670,7670,7670,7670,2
20240226,130700,59581690,7660,7660,7660,7660,0
20240226,130600,59581690,7660,7660,7660,7660,0
20240226,130500,59581690,7660,7670,7670,7660,5
20240226,130400,59543350,7660,7660,7660,7660,0
20240226,130300,59543350,7660,7660,7660,7660,0
20240226,130200,59543350,7660,7660,7660,7660,0
20240226,130100,59543350,7660,7660,7660,7660,0
20240226,130000,59543350,7660,7660,7660,7660,0
20240226,125900,59543350,7660,7660,7660,7660,0
20240226,125800,59543350,7660,7660,7660,7660,0
20240226,125700,59543350,7660,7660,7660,7660,0
20240226,125600,59543350,7660,7660,7660,7660,0
20240226,125500,59543350,7660,7660,7660,7660,0
20240226,125400,59543350,7660,7660,7660,7660,0
20240226,125300,59543350,7660,7660,7660,7660,1
20240226,125200,59535690,7660,7660,7660,7660,0
20240226,125100,59535690,7660,7660,7660,7660,0
20240226,125000,59535690,7660,7670,7670,7660,38
20240226,124900,59244600,7670,7670,7670,7670,2
20240226,124800,59229260,7670,7670,7670,7670,0
20240226,124700,59229260,7670,7670,7670,7670,0
20240226,124600,59229260,7670,7670,7670,7670,4
20240226,124500,59198580,7670,7670,7670,7670,0
20240226,124400,59198580,7670,7670,7670,7670,4
20240226,124300,59167900,7670,7670,7670,7670,0
20240226,124200,59167900,7670,7670,7670,7670,6
20240226,124100,59121880,7670,7670,7670,7670,0
20240226,124000,59121880,7670,7670,7670,7670,4
20240226,123900,59091200,7670,7670,7670,7670,4
20240226,123800,59060520,7670,7670,7670,7670,0
20240226,123700,59060520,7670,7670,7670,7670,6
20240226,123600,59014500,7670,7670,7670,7670,0
20240226,123500,59014500,7670,7670,7670,7670,0
20240226,123400,59014500,7670,7670,7670,7670,4
20240226,123300,58983820,7670,7670,7670,7670,0
20240226,123200,58983820,7670,7670,7670,7670,4
20240226,123100,58953140,7670,7670,7670,7670,2
20240226,123000,58937800,7670,7670,7670,7670,5
20240226,122900,58899450,7660,7660,7660,7660,0
20240226,122800,58899450,7660,7660,7660,7660,0
20240226,122700,58899450,7660,7660,7660,7660,2
20240226,122600,58884130,7660,7660,7660,7660,0
20240226,122500,58884130,7660,7660,7660,7660,5
20240226,122400,58845830,7660,7660,7660,7660,0
20240226,122300,58845830,7660,7660,7660,7660,0
20240226,122200,58845830,7660,7660,7660,7660,3
20240226,122100,58822850,7660,7660,7660,7660,0
20240226,122000,58822850,7660,7660,7660,7660,0
20240226,121900,58822850,7660,7660,7660,7660,5
20240226,121800,58784550,7660,7660,7660,7660,0
20240226,121700,58784550,7660,7660,7660,7660,5
20240226,121600,58746250,7660,7660,7660,7660,0
20240226,121500,58746250,7660,7660,7660,7660,0
20240226,121400,58746250,7660,7660,7660,7660,6
20240226,121300,58700290,7660,7660,7660,7660,0
20240226,121200,58700290,7660,7660,7660,7660,1
20240226,121100,58692630,7650,7650,7650,7650,0
20240226,121000,58692630,7650,7650,7650,7650,0
20240226,120900,58692630,7650,7650,7650,7650,0
20240226,120800,58692630,7650,7650,7650,7650,0
20240226,120700,58692630,7650,7650,7650,7650,0
20240226,120600,58692630,7650,7650,7650,7650,0
20240226,120500,58692630,7650,7650,7650,7650,0
20240226,120400,58692630,7650,7650,7650,7650,0
20240226,120300,58692630,7650,7650,7650,7650,31
20240226,120200,58455480,7660,7660,7660,7660,0
20240226,120100,58455480,7660,7660,7660,7660,5
20240226,120000,58417180,7660,7660,7660,7660,1
20240226,115900,58409520,7660,7660,7660,7660,0
20240226,115800,58409520,7660,7660,7660,7660,2
20240226,115700,58394200,7660,7660,7660,7660,0
20240226,115600,58394200,7660,7660,7660,7660,0
20240226,115500,58394200,7660,7660,7660,7660,0
20240226,115400,58394200,7660,7660,7660,7660,5
20240226,115300,58355900,7660,7660,7660,7660,0
20240226,115200,58355900,7660,7660,7660,7660,2
20240226,115100,58340580,7650,7650,7650,7650,1
20240226,115000,58332930,7650,7650,7650,7650,0
20240226,114900,58332930,7650,7650,7650,7650,0
20240226,114800,58332930,7650,7660,7660,7650,12
20240226,114700,58241080,7660,7660,7660,7660,2
20240226,114600,58225760,7660,7660,7660,7660,14
20240226,114500,58118520,7660,7660,7660,7660,0
20240226,114400,58118520,7660,7660,7660,7660,0
20240226,114300,58118520,7660,7660,7660,7660,3
20240226,114200,58095540,7660,7660,7660,7660,0
20240226,114100,58095540,7660,7660,7660,7660,3
20240226,114000,58072560,7660,7660,7660,7660,3
20240226,113900,58049580,7660,7660,7660,7660,3
20240226,113800,58026600,7660,7660,7660,7660,0
20240226,113700,58026600,7660,7660,7660,7660,3
20240226,113600,58003620,7660,7660,7660,7660,3
20240226,113500,57980640,7660,7660,7660,7660,0
20240226,113400,57980640,7660,7660,7660,7660,0
20240226,113300,57980640,7660,7660,7660,7660,0
20240226,113200,57980640,7660,7660,7660,7650,13
20240226,113100,57881140,7660,7660,7660,7660,0
20240226,113000,57881140,7660,7660,7660,7660,5
20240226,112900,57842840,7660,7660,7660,7660,3
20240226,112800,57819860,7660,7660,7660,7660,3
20240226,112700,57796880,7660,7660,7660,7660,0
20240226,112600,57796880,7660,7660,7660,7660,3
20240226,112500,57773900,7660,7660,7660,7660,5
20240226,112400,57735600,7660,7660,7660,7660,0
20240226,112300,57735600,7660,7660,7660,7660,4
20240226,112200,57704960,7660,7660,7660,7660,0
20240226,112100,57704960,7660,7660,7660,7660,0
20240226,112000,57704960,7660,7660,7660,7660,2
20240226,111900,57689640,7660,7660,7660,7660,0
20240226,111800,57689640,7660,7660,7660,7660,0
20240226,111700,57689640,7660,7660,7660,7660,0
20240226,111600,57689640,7660,7660,7660,7660,0
20240226,111500,57689640,7660,7660,7660,7660,0
20240226,111400,57689640,7660,7660,7660,7660,0
20240226,111300,57689640,7660,7660,7660,7660,0
20240226,111200,57689640,7660,7660,7660,7660,0
20240226,111100,57689640,7660,7660,7660,7660,0
20240226,111000,57689640,7660,7660,7660,7660,0
20240226,110900,57689640,7660,7660,7660,7660,0
20240226,110800,57689640,7660,7660,7660,7660,0
20240226,110700,57689640,7660,7660,7660,7660,0
20240226,110600,57689640,7660,7660,7660,7660,0
20240226,110500,57689640,7660,7660,7660,7660,0
20240226,110400,57689640,7660,7660,7660,7660,0
20240226,110300,57689640,7660,7660,7660,7660,0
20240226,110200,57689640,7660,7660,7660,7660,0
20240226,110100,57689640,7660,7660,7660,7660,0
20240226,110000,57689640,7660,7660,7660,7660,1
20240226,105900,57681980,7640,7640,7640,7640,18
20240226,105800,57544460,7640,7640,7640,7640,0
20240226,105700,57544460,7640,7640,7640,7640,0
20240226,105600,57544460,7640,7640,7640,7640,0
20240226,105500,57544460,7640,7660,7660,7640,3
20240226,105400,57521520,7640,7640,7640,7640,1
20240226,105300,57513880,7640,7640,7640,7640,7
20240226,105200,57460400,7630,7640,7640,7630,108
20240226,105100,56635440,7640,7640,7640,7640,118
20240226,105000,55733920,7640,7640,7640,7640,0
20240226,104900,55733920,7640,7640,7640,7640,117
20240226,104800,54840040,7640,7640,7640,7640,0
20240226,104700,54840040,7640,7650,7650,7640,118
20240226,104600,53938350,7620,7620,7620,7620,0
20240226,104500,53938350,7620,7620,7620,7620,0
20240226,104400,53938350,7620,7620,7620,7620,0
20240226,104300,53938350,7620,7620,7620,7620,0
20240226,104200,53938350,7620,7620,7620,7620,0
20240226,104100,53938350,7620,7650,7700,7620,2912
20240226,104000,31596850,7610,7610,7610,7610,0
20240226,103900,31596850,7610,7610,7610,7610,0
20240226,103800,31596850,7610,7610,7610,7610,0
20240226,103700,31596850,7610,7610,7610,7610,0
20240226,103600,31596850,7610,7610,7610,7610,0
20240226,103500,31596850,7610,7610,7610,7610,0
20240226,103400,31596850,7610,7610,7610,7610,0
20240226,103300,31596850,7610,7610,7610,7610,0
20240226,103200,31596850,7610,7610,7610,7610,0
20240226,103100,31596850,7610,7610,7610,7610,0
20240226,103000,31596850,7610,7620,7620,7590,291
20240226,102900,29384100,7620,7620,7620,7620,0
20240226,102800,29384100,7620,7620,7620,7620,1
20240226,102700,29376480,7640,7620,7640,7620,226
20240226,102600,27654000,7620,7620,7620,7620,0
20240226,102500,27654000,7620,7620,7620,7620,0
20240226,102400,27654000,7620,7620,7620,7620,2
20240226,102300,27638760,7630,7640,7640,7630,52
20240226,102200,27241630,7640,7640,7640,7640,10
20240226,102100,27165230,7640,7640,7640,7640,0
20240226,102000,27165230,7640,7640,7640,7640,0
20240226,101900,27165230,7640,7640,7640,7640,2
20240226,101800,27149950,7640,7640,7640,7640,2
20240226,101700,27134670,7640,7640,7640,7640,8
20240226,101600,27073550,7640,7640,7640,7640,0
20240226,101500,27073550,7640,7640,7640,7640,2
20240226,101400,27058270,7640,7640,7640,7640,0
20240226,101300,27058270,7640,7640,7640,7640,11
20240226,101200,26974230,7630,7630,7630,7630,0
20240226,101100,26974230,7630,7630,7630,7630,0
20240226,101000,26974230,7630,7630,7630,7630,0
20240226,100900,26974230,7630,7630,7630,7630,0
20240226,100800,26974230,7630,7630,7630,7630,0
20240226,100700,26974230,7630,7620,7630,7620,26
20240226,100600,26775900,7620,7620,7620,7620,0
20240226,100500,26775900,7620,7620,7620,7620,0
20240226,100400,26775900,7620,7620,7620,7620,2
20240226,100300,26760660,7620,7620,7620,7620,0
20240226,100200,26760660,7620,7620,7620,7620,0
20240226,100100,26760660,7620,7620,7620,7620,0
20240226,100000,26760660,7620,7620,7620,7620,1
20240226,095900,26753040,7620,7620,7620,7620,0
20240226,095800,26753040,7620,7620,7620,7620,1
20240226,095700,26745420,7590,7590,7590,7590,0
20240226,095600,26745420,7590,7590,7590,7590,0
20240226,095500,26745420,7590,7590,7590,7580,170
20240226,095400,25455300,7590,7590,7590,7590,5
20240226,095300,25417350,7590,7580,7590,7570,488
20240226,095200,21719970,7570,7570,7570,7570,0
20240226,095100,21719970,7570,7570,7570,7570,0
20240226,095000,21719970,7570,7650,7650,7550,2028
20240226,094900,6293790,7660,7660,7660,7660,0
20240226,094800,6293790,7660,7660,7660,7660,0
20240226,094700,6293790,7660,7660,7660,7660,0
20240226,094600,6293790,7660,7660,7660,7660,0
20240226,094500,6293790,7660,7660,7660,7660,0
20240226,094400,6293790,7660,7660,7660,7660,0
20240226,094300,6293790,7660,7660,7660,7660,0
20240226,094200,6293790,7660,7660,7660,7660,1
20240226,094100,6286130,7650,7650,7650,7650,10
20240226,094000,6209630,7650,7650,7650,7650,0
20240226,093900,6209630,7650,7650,7650,7650,0
20240226,093800,6209630,7650,7650,7650,7650,0
20240226,093700,6209630,7650,7650,7650,7650,0
20240226,093600,6209630,7650,7650,7650,7650,0
20240226,093500,6209630,7650,7650,7650,7650,0
20240226,093400,6209630,7650,7650,7650,7650,0
20240226,093300,6209630,7650,7650,7650,7650,0
20240226,093200,6209630,7650,7650,7650,7650,30
20240226,093100,5980130,7660,7670,7670,7660,179
20240226,093000,4607420,7670,7670,7670,7670,0
20240226,092900,4607420,7670,7670,7670,7670,0
20240226,092800,4607420,7670,7670,7670,7670,0
20240226,092700,4607420,7670,7670,7670,7670,0
20240226,092600,4607420,7670,7670,7670,7670,0
20240226,092500,4607420,7670,7670,7670,7670,4
20240226,092400,4576740,7670,7670,7670,7670,0
20240226,092300,4576740,7670,7670,7670,7670,0
20240226,092200,4576740,7670,7670,7670,7670,0
20240226,092100,4576740,7670,7670,7670,7670,0
20240226,092000,4576740,7670,7670,7670,7670,0
20240226,091900,4576740,7670,7670,7670,7670,0
20240226,091800,4576740,7670,7670,7670,7670,0
20240226,091700,4576740,7670,7680,7680,7670,75
20240226,091600,4000850,7690,7690,7690,7690,0
20240226,091500,4000850,7690,7690,7690,7690,0
20240226,091400,4000850,7690,7690,7690,7690,0
20240226,091300,4000850,7690,7690,7690,7690,0
20240226,091200,4000850,7690,7690,7690,7690,0
20240226,091100,4000850,7690,7690,7690,7690,0
20240226,091000,4000850,7690,7690,7690,7690,0
20240226,090900,4000850,7690,7690,7690,7690,0
20240226,090800,4000850,7690,7690,7690,7690,70
20240226,090700,3462550,7700,7710,7710,7700,257
20240226,090600,1483620,7720,7720,7720,7720,103
20240226,090500,688460,7730,7730,7730,7730,0
20240226,090400,688460,7730,7730,7730,7730,0
20240226,090300,688460,7730,7730,7730,7730,0
20240226,090200,688460,7730,7730,7730,7730,24
20240226,090100,502940,7730,7730,7730,7730,0
20240226,090000,502940,7730,7740,7740,7730,65