KissMeData/153460/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,202300,40650230,6800,6800,6800,6800,522
20240227,202200,40650230,6800,6800,6800,6800,0
20240227,202100,40650230,6800,6800,6800,6800,0
20240227,202000,40650230,6800,6800,6800,6800,0
20240227,201900,40650230,6800,6800,6800,6800,0
20240227,201800,40650230,6800,6800,6800,6800,0
20240227,201700,40650230,6800,6800,6800,6800,0
20240227,201600,40650230,6800,6800,6800,6800,0
20240227,201500,40650230,6800,6800,6800,6800,0
20240227,201400,40650230,6800,6800,6800,6800,0
20240227,201300,40650230,6800,6800,6800,6800,0
20240227,201200,40650230,6800,6800,6800,6800,0
20240227,201100,40650230,6800,6800,6800,6800,0
20240227,201000,40650230,6800,6800,6800,6800,0
20240227,200900,40650230,6800,6800,6800,6800,0
20240227,200800,40650230,6800,6800,6800,6800,0
20240227,200700,40650230,6800,6800,6800,6800,0
20240227,200600,40650230,6800,6800,6800,6800,0
20240227,200500,40650230,6800,6800,6800,6800,0
20240227,200400,40650230,6800,6800,6800,6800,0
20240227,200300,40650230,6800,6800,6800,6800,0
20240227,200200,40650230,6800,6800,6800,6800,0
20240227,200100,40650230,6800,6800,6800,6800,0
20240227,200000,40650230,6800,6800,6800,6800,0
20240227,195900,40650230,6800,6800,6800,6800,0
20240227,195800,40650230,6800,6800,6800,6800,0
20240227,195700,40650230,6800,6800,6800,6800,0
20240227,195600,40650230,6800,6800,6800,6800,0
20240227,195500,40650230,6800,6800,6800,6800,0
20240227,195400,40650230,6800,6800,6800,6800,0
20240227,195300,40650230,6800,6800,6800,6800,522
20240227,195200,40650230,6800,6800,6800,6800,0
20240227,195100,40650230,6800,6800,6800,6800,0
20240227,195000,40650230,6800,6800,6800,6800,0
20240227,194900,40650230,6800,6800,6800,6800,0
20240227,194800,40650230,6800,6800,6800,6800,0
20240227,194700,40650230,6800,6800,6800,6800,0
20240227,194600,40650230,6800,6800,6800,6800,0
20240227,194500,40650230,6800,6800,6800,6800,0
20240227,194400,40650230,6800,6800,6800,6800,0
20240227,194300,40650230,6800,6800,6800,6800,0
20240227,194200,40650230,6800,6800,6800,6800,0
20240227,194100,40650230,6800,6800,6800,6800,0
20240227,194000,40650230,6800,6800,6800,6800,0
20240227,193900,40650230,6800,6800,6800,6800,0
20240227,193800,40650230,6800,6800,6800,6800,0
20240227,193700,40650230,6800,6800,6800,6800,0
20240227,193600,40650230,6800,6800,6800,6800,0
20240227,193500,40650230,6800,6800,6800,6800,0
20240227,193400,40650230,6800,6800,6800,6800,0
20240227,193300,40650230,6800,6800,6800,6800,0
20240227,193200,40650230,6800,6800,6800,6800,0
20240227,193100,40650230,6800,6800,6800,6800,0
20240227,193000,40650230,6800,6800,6800,6800,0
20240227,192900,40650230,6800,6800,6800,6800,0
20240227,192800,40650230,6800,6800,6800,6800,0
20240227,192700,40650230,6800,6800,6800,6800,0
20240227,192600,40650230,6800,6800,6800,6800,0
20240227,192500,40650230,6800,6800,6800,6800,0
20240227,192400,40650230,6800,6800,6800,6800,0
20240227,192300,40650230,6800,6800,6800,6800,522
20240227,192200,40650230,6800,6800,6800,6800,0
20240227,192100,40650230,6800,6800,6800,6800,0
20240227,192000,40650230,6800,6800,6800,6800,0
20240227,191900,40650230,6800,6800,6800,6800,0
20240227,191800,40650230,6800,6800,6800,6800,0
20240227,191700,40650230,6800,6800,6800,6800,0
20240227,191600,40650230,6800,6800,6800,6800,0
20240227,191500,40650230,6800,6800,6800,6800,0
20240227,191400,40650230,6800,6800,6800,6800,0
20240227,191300,40650230,6800,6800,6800,6800,0
20240227,191200,40650230,6800,6800,6800,6800,0
20240227,191100,40650230,6800,6800,6800,6800,0
20240227,191000,40650230,6800,6800,6800,6800,0
20240227,190900,40650230,6800,6800,6800,6800,0
20240227,190800,40650230,6800,6800,6800,6800,0
20240227,190700,40650230,6800,6800,6800,6800,0
20240227,190600,40650230,6800,6800,6800,6800,0
20240227,190500,40650230,6800,6800,6800,6800,0
20240227,190400,40650230,6800,6800,6800,6800,0
20240227,190300,40650230,6800,6800,6800,6800,0
20240227,190200,40650230,6800,6800,6800,6800,0
20240227,190100,40650230,6800,6800,6800,6800,0
20240227,190000,40650230,6800,6800,6800,6800,0
20240227,185900,40650230,6800,6800,6800,6800,0
20240227,185800,40650230,6800,6800,6800,6800,0
20240227,185700,40650230,6800,6800,6800,6800,0
20240227,185600,40650230,6800,6800,6800,6800,0
20240227,185500,40650230,6800,6800,6800,6800,0
20240227,185400,40650230,6800,6800,6800,6800,0
20240227,185300,40650230,6800,6800,6800,6800,522
20240227,185200,40650230,6800,6800,6800,6800,0
20240227,185100,40650230,6800,6800,6800,6800,0
20240227,185000,40650230,6800,6800,6800,6800,0
20240227,184900,40650230,6800,6800,6800,6800,0
20240227,184800,40650230,6800,6800,6800,6800,0
20240227,184700,40650230,6800,6800,6800,6800,0
20240227,184600,40650230,6800,6800,6800,6800,0
20240227,184500,40650230,6800,6800,6800,6800,0
20240227,184400,40650230,6800,6800,6800,6800,0
20240227,184300,40650230,6800,6800,6800,6800,0
20240227,184200,40650230,6800,6800,6800,6800,0
20240227,184100,40650230,6800,6800,6800,6800,0
20240227,184000,40650230,6800,6800,6800,6800,0
20240227,183900,40650230,6800,6800,6800,6800,0
20240227,183800,40650230,6800,6800,6800,6800,0
20240227,183700,40650230,6800,6800,6800,6800,0
20240227,183600,40650230,6800,6800,6800,6800,0
20240227,183500,40650230,6800,6800,6800,6800,0
20240227,183400,40650230,6800,6800,6800,6800,0
20240227,183300,40650230,6800,6800,6800,6800,0
20240227,183200,40650230,6800,6800,6800,6800,0
20240227,183100,40650230,6800,6800,6800,6800,0
20240227,183000,40650230,6800,6800,6800,6800,0
20240227,182900,40650230,6800,6800,6800,6800,0
20240227,182800,40650230,6800,6800,6800,6800,0
20240227,182700,40650230,6800,6800,6800,6800,0
20240227,182600,40650230,6800,6800,6800,6800,0
20240227,182500,40650230,6800,6800,6800,6800,0
20240227,182400,40650230,6800,6800,6800,6800,0
20240227,182300,40650230,6800,6800,6800,6800,522
20240227,182200,40650230,6800,6800,6800,6800,0
20240227,182100,40650230,6800,6800,6800,6800,0
20240227,182000,40650230,6800,6800,6800,6800,0
20240227,181900,40650230,6800,6800,6800,6800,0
20240227,181800,40650230,6800,6800,6800,6800,0
20240227,181700,40650230,6800,6800,6800,6800,0
20240227,181600,40650230,6800,6800,6800,6800,0
20240227,181500,40650230,6800,6800,6800,6800,0
20240227,181400,40650230,6800,6800,6800,6800,0
20240227,181300,40650230,6800,6800,6800,6800,0
20240227,181200,40650230,6800,6800,6800,6800,0
20240227,181100,40650230,6800,6800,6800,6800,0
20240227,181000,40650230,6800,6800,6800,6800,0
20240227,180900,40650230,6800,6800,6800,6800,0
20240227,180800,40650230,6800,6800,6800,6800,0
20240227,180700,40650230,6800,6800,6800,6800,0
20240227,180600,40650230,6800,6800,6800,6800,0
20240227,180500,40650230,6800,6800,6800,6800,0
20240227,180400,40650230,6800,6800,6800,6800,0
20240227,180300,40650230,6800,6800,6800,6800,0
20240227,180200,40650230,6800,6800,6800,6800,0
20240227,180100,40650230,6800,6800,6800,6800,0
20240227,180000,40650230,6800,6800,6800,6800,0
20240227,175900,40650230,6800,6800,6800,6800,0
20240227,175800,40650230,6800,6800,6800,6800,0
20240227,175700,40650230,6800,6800,6800,6800,0
20240227,175600,40650230,6800,6800,6800,6800,0
20240227,175500,40650230,6800,6800,6800,6800,0
20240227,175400,40650230,6800,6800,6800,6800,0
20240227,175300,40650230,6800,6800,6800,6800,522
20240227,175200,40650230,6800,6800,6800,6800,0
20240227,175100,40650230,6800,6800,6800,6800,0
20240227,175000,40650230,6800,6800,6800,6800,0
20240227,174900,40650230,6800,6800,6800,6800,0
20240227,174800,40650230,6800,6800,6800,6800,0
20240227,174700,40650230,6800,6800,6800,6800,0
20240227,174600,40650230,6800,6800,6800,6800,0
20240227,174500,40650230,6800,6800,6800,6800,0
20240227,174400,40650230,6800,6800,6800,6800,0
20240227,174300,40650230,6800,6800,6800,6800,0
20240227,174200,40650230,6800,6800,6800,6800,0
20240227,174100,40650230,6800,6800,6800,6800,0
20240227,174000,40650230,6800,6800,6800,6800,0
20240227,173900,40650230,6800,6800,6800,6800,0
20240227,173800,40650230,6800,6800,6800,6800,0
20240227,173700,40650230,6800,6800,6800,6800,0
20240227,173600,40650230,6800,6800,6800,6800,0
20240227,173500,40650230,6800,6800,6800,6800,0
20240227,173400,40650230,6800,6800,6800,6800,0
20240227,173300,40650230,6800,6800,6800,6800,0
20240227,173200,40650230,6800,6800,6800,6800,0
20240227,173100,40650230,6800,6800,6800,6800,0
20240227,173000,40650230,6800,6800,6800,6800,0
20240227,172900,40650230,6800,6800,6800,6800,0
20240227,172800,40650230,6800,6800,6800,6800,0
20240227,172700,40650230,6800,6800,6800,6800,0
20240227,172600,40650230,6800,6800,6800,6800,0
20240227,172500,40650230,6800,6800,6800,6800,0
20240227,172400,40650230,6800,6800,6800,6800,0
20240227,172300,40650230,6800,6800,6800,6800,522
20240227,172200,40650230,6800,6800,6800,6800,0
20240227,172100,40650230,6800,6800,6800,6800,0
20240227,172000,40650230,6800,6800,6800,6800,0
20240227,171900,40650230,6800,6800,6800,6800,0
20240227,171800,40650230,6800,6800,6800,6800,0
20240227,171700,40650230,6800,6800,6800,6800,0
20240227,171600,40650230,6800,6800,6800,6800,0
20240227,171500,40650230,6800,6800,6800,6800,0
20240227,171400,40650230,6800,6800,6800,6800,0
20240227,171300,40650230,6800,6800,6800,6800,0
20240227,171200,40650230,6800,6800,6800,6800,0
20240227,171100,40650230,6800,6800,6800,6800,0
20240227,171000,40650230,6800,6800,6800,6800,0
20240227,170900,40650230,6800,6800,6800,6800,0
20240227,170800,40650230,6800,6800,6800,6800,0
20240227,170700,40650230,6800,6800,6800,6800,0
20240227,170600,40650230,6800,6800,6800,6800,0
20240227,170500,40650230,6800,6800,6800,6800,0
20240227,170400,40650230,6800,6800,6800,6800,0
20240227,170300,40650230,6800,6800,6800,6800,0
20240227,170200,40650230,6800,6800,6800,6800,0
20240227,170100,40650230,6800,6800,6800,6800,0
20240227,170000,40650230,6800,6800,6800,6800,0
20240227,165900,40650230,6800,6800,6800,6800,0
20240227,165800,40650230,6800,6800,6800,6800,0
20240227,165700,40650230,6800,6800,6800,6800,0
20240227,165600,40650230,6800,6800,6800,6800,0
20240227,165500,40650230,6800,6800,6800,6800,0
20240227,165400,40650230,6800,6800,6800,6800,0
20240227,165300,40650230,6800,6800,6800,6800,522
20240227,165200,40650230,6800,6800,6800,6800,0
20240227,165100,40650230,6800,6800,6800,6800,0
20240227,165000,40650230,6800,6800,6800,6800,0
20240227,164900,40650230,6800,6800,6800,6800,0
20240227,164800,40650230,6800,6800,6800,6800,0
20240227,164700,40650230,6800,6800,6800,6800,0
20240227,164600,40650230,6800,6800,6800,6800,0
20240227,164500,40650230,6800,6800,6800,6800,0
20240227,164400,40650230,6800,6800,6800,6800,0
20240227,164300,40650230,6800,6800,6800,6800,0
20240227,164200,40650230,6800,6800,6800,6800,0
20240227,164100,40650230,6800,6800,6800,6800,0
20240227,164000,40650230,6800,6800,6800,6800,0
20240227,163900,40650230,6800,6800,6800,6800,0
20240227,163800,40650230,6800,6800,6800,6800,0
20240227,163700,40650230,6800,6800,6800,6800,0
20240227,163600,40650230,6800,6800,6800,6800,0
20240227,163500,40650230,6800,6800,6800,6800,0
20240227,163400,40650230,6800,6800,6800,6800,0
20240227,163300,40650230,6800,6800,6800,6800,0
20240227,163200,40650230,6800,6800,6800,6800,0
20240227,163100,40650230,6800,6800,6800,6800,0
20240227,163000,40650230,6800,6800,6800,6800,0
20240227,162900,40650230,6800,6800,6800,6800,0
20240227,162800,40650230,6800,6800,6800,6800,0
20240227,162700,40650230,6800,6800,6800,6800,0
20240227,162600,40650230,6800,6800,6800,6800,0
20240227,162500,40650230,6800,6800,6800,6800,0
20240227,162400,40650230,6800,6800,6800,6800,0
20240227,162300,40650230,6800,6800,6800,6800,522
20240227,162200,40650230,6800,6800,6800,6800,0
20240227,162100,40650230,6800,6800,6800,6800,0
20240227,162000,40650230,6800,6800,6800,6800,0
20240227,161900,40650230,6800,6800,6800,6800,0
20240227,161800,40650230,6800,6800,6800,6800,0
20240227,161700,40650230,6800,6800,6800,6800,0
20240227,161600,40650230,6800,6800,6800,6800,0
20240227,161500,40650230,6800,6800,6800,6800,0
20240227,161400,40650230,6800,6800,6800,6800,0
20240227,161300,40650230,6800,6800,6800,6800,0
20240227,161200,40650230,6800,6800,6800,6800,0
20240227,161100,40650230,6800,6800,6800,6800,0
20240227,161000,40650230,6800,6800,6800,6800,0
20240227,160900,40650230,6800,6800,6800,6800,0
20240227,160800,40650230,6800,6800,6800,6800,0
20240227,160700,40650230,6800,6800,6800,6800,0
20240227,160600,40650230,6800,6800,6800,6800,0
20240227,160500,40650230,6800,6800,6800,6800,0
20240227,160400,40650230,6800,6800,6800,6800,0
20240227,160300,40650230,6800,6800,6800,6800,0
20240227,160200,40650230,6800,6800,6800,6800,0
20240227,160100,40650230,6800,6800,6800,6800,0
20240227,160000,40650230,6800,6800,6800,6800,0
20240227,155900,40650230,6800,6800,6800,6800,0
20240227,155800,40650230,6800,6800,6800,6800,0
20240227,155700,40650230,6800,6800,6800,6800,0
20240227,155600,40650230,6800,6800,6800,6800,0
20240227,155500,40650230,6800,6800,6800,6800,0
20240227,155400,40650230,6800,6800,6800,6800,0
20240227,155300,40650230,6800,6800,6800,6800,522
20240227,155200,40650230,6800,6800,6800,6800,0
20240227,155100,40650230,6800,6800,6800,6800,0
20240227,155000,40650230,6800,6800,6800,6800,0
20240227,154900,40650230,6800,6800,6800,6800,0
20240227,154800,40650230,6800,6800,6800,6800,0
20240227,154700,40650230,6800,6800,6800,6800,0
20240227,154600,40650230,6800,6800,6800,6800,0
20240227,154500,40650230,6800,6800,6800,6800,0
20240227,154400,40650230,6800,6800,6800,6800,0
20240227,154300,40650230,6800,6800,6800,6800,0
20240227,154200,40650230,6800,6800,6800,6800,0
20240227,154100,40650230,6800,6800,6800,6800,0
20240227,154000,40650230,6800,6800,6800,6800,0
20240227,153900,40650230,6800,6800,6800,6800,0
20240227,153800,40650230,6800,6800,6800,6800,0
20240227,153700,40650230,6800,6800,6800,6800,0
20240227,153600,40650230,6800,6800,6800,6800,0
20240227,153500,40650230,6800,6800,6800,6800,0
20240227,153400,40650230,6800,6800,6800,6800,0
20240227,153300,40650230,6800,6800,6800,6800,0
20240227,153200,40650230,6800,6800,6800,6800,0
20240227,153100,40650230,6800,6800,6800,6800,0
20240227,153000,40650230,6800,6800,6800,6800,522
20240227,152900,37100630,6780,6780,6780,6780,0
20240227,152800,37100630,6780,6780,6780,6780,0
20240227,152700,37100630,6780,6780,6780,6780,0
20240227,152600,37100630,6780,6780,6780,6780,0
20240227,152500,37100630,6780,6780,6780,6780,0
20240227,152400,37100630,6780,6780,6780,6780,0
20240227,152300,37100630,6780,6780,6780,6780,0
20240227,152200,37100630,6780,6780,6780,6780,0
20240227,152100,37100630,6780,6780,6780,6780,0
20240227,152000,37100630,6780,6780,6780,6780,0
20240227,151900,37100630,6780,6780,6780,6780,0
20240227,151800,37100630,6780,6780,6780,6780,1
20240227,151700,37093850,6770,6770,6770,6770,0
20240227,151600,37093850,6770,6770,6770,6770,0
20240227,151500,37093850,6770,6780,6780,6770,2
20240227,151400,37080300,6780,6780,6780,6780,0
20240227,151300,37080300,6780,6780,6780,6780,0
20240227,151200,37080300,6780,6780,6780,6780,1
20240227,151100,37073520,6780,6780,6780,6780,1
20240227,151000,37066740,6780,6780,6780,6780,2
20240227,150900,37053180,6770,6780,6780,6770,83
20240227,150800,36490460,6810,6810,6810,6810,0
20240227,150700,36490460,6810,6810,6810,6810,0
20240227,150600,36490460,6810,6810,6810,6810,0
20240227,150500,36490460,6810,6810,6810,6810,0
20240227,150400,36490460,6810,6810,6810,6810,0
20240227,150300,36490460,6810,6810,6810,6810,0
20240227,150200,36490460,6810,6810,6810,6810,1
20240227,150100,36483650,6780,6780,6780,6780,0
20240227,150000,36483650,6780,6780,6780,6780,0
20240227,145900,36483650,6780,6800,6800,6780,12
20240227,145800,36402090,6800,6800,6800,6800,0
20240227,145700,36402090,6800,6800,6800,6800,0
20240227,145600,36402090,6800,6800,6800,6800,0
20240227,145500,36402090,6800,6790,6800,6780,20
20240227,145400,36266460,6800,6800,6800,6800,0
20240227,145300,36266460,6800,6800,6800,6800,0
20240227,145200,36266460,6800,6800,6800,6800,0
20240227,145100,36266460,6800,6800,6800,6800,0
20240227,145000,36266460,6800,6800,6800,6800,0
20240227,144900,36266460,6800,6800,6800,6800,0
20240227,144800,36266460,6800,6800,6800,6800,0
20240227,144700,36266460,6800,6800,6800,6800,0
20240227,144600,36266460,6800,6800,6800,6800,0
20240227,144500,36266460,6800,6800,6800,6800,0
20240227,144400,36266460,6800,6800,6800,6800,0
20240227,144300,36266460,6800,6800,6800,6800,0
20240227,144200,36266460,6800,6800,6800,6800,0
20240227,144100,36266460,6800,6800,6800,6800,0
20240227,144000,36266460,6800,6800,6800,6800,0
20240227,143900,36266460,6800,6800,6800,6800,0
20240227,143800,36266460,6800,6800,6800,6800,0
20240227,143700,36266460,6800,6800,6800,6800,0
20240227,143600,36266460,6800,6800,6800,6800,0
20240227,143500,36266460,6800,6800,6800,6800,0
20240227,143400,36266460,6800,6800,6800,6800,0
20240227,143300,36266460,6800,6800,6800,6800,0
20240227,143200,36266460,6800,6800,6800,6800,0
20240227,143100,36266460,6800,6800,6800,6800,0
20240227,143000,36266460,6800,6800,6800,6800,0
20240227,142900,36266460,6800,6800,6800,6800,0
20240227,142800,36266460,6800,6800,6800,6800,0
20240227,142700,36266460,6800,6800,6800,6800,0
20240227,142600,36266460,6800,6800,6800,6800,0
20240227,142500,36266460,6800,6800,6800,6800,0
20240227,142400,36266460,6800,6800,6800,6800,0
20240227,142300,36266460,6800,6800,6800,6800,0
20240227,142200,36266460,6800,6800,6800,6800,0
20240227,142100,36266460,6800,6800,6800,6800,0
20240227,142000,36266460,6800,6800,6800,6800,0
20240227,141900,36266460,6800,6800,6800,6800,50
20240227,141800,35926460,6800,6800,6800,6800,0
20240227,141700,35926460,6800,6800,6800,6800,1
20240227,141600,35919660,6800,6800,6800,6800,0
20240227,141500,35919660,6800,6800,6800,6800,0
20240227,141400,35919660,6800,6800,6800,6800,0
20240227,141300,35919660,6800,6800,6800,6800,0
20240227,141200,35919660,6800,6800,6800,6800,0
20240227,141100,35919660,6800,6800,6800,6800,0
20240227,141000,35919660,6800,6800,6800,6800,0
20240227,140900,35919660,6800,6800,6800,6800,0
20240227,140800,35919660,6800,6800,6800,6800,0
20240227,140700,35919660,6800,6800,6800,6800,0
20240227,140600,35919660,6800,6800,6800,6800,0
20240227,140500,35919660,6800,6800,6800,6800,1
20240227,140400,35912860,6780,6780,6780,6780,0
20240227,140300,35912860,6780,6780,6780,6780,0
20240227,140200,35912860,6780,6780,6780,6780,0
20240227,140100,35912860,6780,6780,6780,6780,0
20240227,140000,35912860,6780,6780,6780,6780,0
20240227,135900,35912860,6780,6780,6780,6780,0
20240227,135800,35912860,6780,6780,6780,6780,0
20240227,135700,35912860,6780,6780,6780,6780,0
20240227,135600,35912860,6780,6780,6780,6780,0
20240227,135500,35912860,6780,6780,6780,6780,0
20240227,135400,35912860,6780,6780,6780,6780,0
20240227,135300,35912860,6780,6780,6830,6780,164
20240227,135200,34795940,6830,6790,6830,6790,800
20240227,135100,29341460,6780,6780,6780,6780,0
20240227,135000,29341460,6780,6780,6780,6780,0
20240227,134900,29341460,6780,6780,6780,6780,0
20240227,134800,29341460,6780,6780,6780,6780,0
20240227,134700,29341460,6780,6780,6780,6780,0
20240227,134600,29341460,6780,6780,6780,6780,0
20240227,134500,29341460,6780,6780,6780,6780,0
20240227,134400,29341460,6780,6780,6780,6780,0
20240227,134300,29341460,6780,6780,6780,6780,5
20240227,134200,29307560,6780,6780,6780,6780,0
20240227,134100,29307560,6780,6780,6780,6780,0
20240227,134000,29307560,6780,6780,6780,6780,0
20240227,133900,29307560,6780,6780,6780,6780,0
20240227,133800,29307560,6780,6780,6780,6780,0
20240227,133700,29307560,6780,6780,6780,6780,0
20240227,133600,29307560,6780,6780,6780,6780,0
20240227,133500,29307560,6780,6780,6780,6780,1
20240227,133400,29300780,6770,6770,6770,6770,26
20240227,133300,29124760,6780,6780,6780,6780,0
20240227,133200,29124760,6780,6780,6780,6780,0
20240227,133100,29124760,6780,6780,6780,6780,0
20240227,133000,29124760,6780,6780,6780,6780,0
20240227,132900,29124760,6780,6780,6780,6780,0
20240227,132800,29124760,6780,6780,6780,6780,1
20240227,132700,29117980,6780,6780,6780,6780,0
20240227,132600,29117980,6780,6770,6780,6770,22
20240227,132500,28969030,6780,6780,6780,6780,0
20240227,132400,28969030,6780,6780,6780,6780,0
20240227,132300,28969030,6780,6780,6780,6780,1
20240227,132200,28962250,6770,6770,6770,6770,0
20240227,132100,28962250,6770,6770,6770,6770,0
20240227,132000,28962250,6770,6770,6770,6770,0
20240227,131900,28962250,6770,6770,6770,6770,0
20240227,131800,28962250,6770,6770,6770,6770,0
20240227,131700,28962250,6770,6770,6770,6770,0
20240227,131600,28962250,6770,6770,6770,6770,0
20240227,131500,28962250,6770,6770,6770,6770,1
20240227,131400,28955480,6770,6770,6770,6770,1
20240227,131300,28948710,6770,6770,6770,6770,32
20240227,131200,28732070,6770,6770,6770,6770,0
20240227,131100,28732070,6770,6770,6770,6770,0
20240227,131000,28732070,6770,6770,6770,6770,1
20240227,130900,28725300,6770,6730,6770,6730,2
20240227,130800,28711800,6770,6770,6770,6770,0
20240227,130700,28711800,6770,6770,6770,6770,1
20240227,130600,28705030,6790,6790,6790,6790,0
20240227,130500,28705030,6790,6790,6790,6790,0
20240227,130400,28705030,6790,6730,6790,6730,263
20240227,130300,26934940,6720,6720,6720,6720,0
20240227,130200,26934940,6720,6720,6720,6720,0
20240227,130100,26934940,6720,6720,6720,6720,0
20240227,130000,26934940,6720,6720,6720,6720,0
20240227,125900,26934940,6720,6720,6720,6720,0
20240227,125800,26934940,6720,6720,6730,6720,75
20240227,125700,26430930,6730,6730,6730,6730,7
20240227,125600,26383820,6730,6720,6730,6720,6
20240227,125500,26343450,6730,6730,6730,6730,0
20240227,125400,26343450,6730,6730,6730,6730,0
20240227,125300,26343450,6730,6730,6730,6730,0
20240227,125200,26343450,6730,6730,6730,6730,0
20240227,125100,26343450,6730,6730,6730,6730,0
20240227,125000,26343450,6730,6730,6730,6730,1
20240227,124900,26336720,6730,6730,6730,6730,1
20240227,124800,26329990,6720,6730,6730,6720,8
20240227,124700,26276170,6730,6730,6730,6730,0
20240227,124600,26276170,6730,6770,6770,6730,133
20240227,124500,25379360,6790,6790,6790,6790,0
20240227,124400,25379360,6790,6790,6790,6790,0
20240227,124300,25379360,6790,6780,6790,6780,11
20240227,124200,25304770,6780,6780,6780,6780,0
20240227,124100,25304770,6780,6780,6780,6780,10
20240227,124000,25236970,6780,6780,6780,6780,0
20240227,123900,25236970,6780,6780,6780,6780,0
20240227,123800,25236970,6780,6780,6780,6780,0
20240227,123700,25236970,6780,6780,6780,6780,4
20240227,123600,25209850,6780,6780,6780,6780,4
20240227,123500,25182730,6780,6780,6780,6780,0
20240227,123400,25182730,6780,6780,6780,6780,0
20240227,123300,25182730,6780,6780,6780,6780,0
20240227,123200,25182730,6780,6780,6780,6780,0
20240227,123100,25182730,6780,6780,6780,6780,0
20240227,123000,25182730,6780,6780,6780,6780,0
20240227,122900,25182730,6780,6780,6780,6780,0
20240227,122800,25182730,6780,6780,6780,6780,0
20240227,122700,25182730,6780,6780,6780,6780,1
20240227,122600,25175950,6780,6780,6780,6780,0
20240227,122500,25175950,6780,6780,6780,6780,0
20240227,122400,25175950,6780,6780,6780,6780,0
20240227,122300,25175950,6780,6780,6780,6780,0
20240227,122200,25175950,6780,6780,6780,6780,0
20240227,122100,25175950,6780,6780,6780,6780,0
20240227,122000,25175950,6780,6780,6780,6780,0
20240227,121900,25175950,6780,6780,6780,6780,0
20240227,121800,25175950,6780,6780,6780,6780,0
20240227,121700,25175950,6780,6780,6780,6780,0
20240227,121600,25175950,6780,6780,6780,6780,0
20240227,121500,25175950,6780,6780,6780,6780,0
20240227,121400,25175950,6780,6780,6780,6780,1
20240227,121300,25169170,6780,6780,6780,6780,0
20240227,121200,25169170,6780,6780,6780,6780,0
20240227,121100,25169170,6780,6780,6780,6780,0
20240227,121000,25169170,6780,6780,6780,6780,0
20240227,120900,25169170,6780,6780,6780,6780,5
20240227,120800,25135270,6780,6780,6780,6780,0
20240227,120700,25135270,6780,6780,6780,6780,0
20240227,120600,25135270,6780,6780,6780,6780,0
20240227,120500,25135270,6780,6770,6780,6770,8
20240227,120400,25081060,6780,6780,6780,6780,0
20240227,120300,25081060,6780,6780,6780,6780,0
20240227,120200,25081060,6780,6780,6780,6780,0
20240227,120100,25081060,6780,6780,6780,6780,4
20240227,120000,25053940,6780,6740,6780,6740,85
20240227,115900,24480850,6730,6730,6730,6730,0
20240227,115800,24480850,6730,6730,6730,6730,0
20240227,115700,24480850,6730,6730,6730,6730,0
20240227,115600,24480850,6730,6730,6730,6730,0
20240227,115500,24480850,6730,6730,6730,6730,0
20240227,115400,24480850,6730,6730,6730,6730,0
20240227,115300,24480850,6730,6730,6730,6730,0
20240227,115200,24480850,6730,6730,6730,6730,0
20240227,115100,24480850,6730,6730,6730,6730,0
20240227,115000,24480850,6730,6730,6730,6730,0
20240227,114900,24480850,6730,6730,6730,6730,0
20240227,114800,24480850,6730,6730,6730,6730,0
20240227,114700,24480850,6730,6730,6730,6730,0
20240227,114600,24480850,6730,6730,6730,6730,0
20240227,114500,24480850,6730,6730,6730,6730,0
20240227,114400,24480850,6730,6730,6730,6730,0
20240227,114300,24480850,6730,6730,6730,6730,0
20240227,114200,24480850,6730,6730,6730,6730,0
20240227,114100,24480850,6730,6730,6730,6730,0
20240227,114000,24480850,6730,6730,6730,6730,0
20240227,113900,24480850,6730,6730,6730,6730,0
20240227,113800,24480850,6730,6730,6730,6730,1
20240227,113700,24474120,6730,6730,6730,6730,0
20240227,113600,24474120,6730,6730,6730,6730,0
20240227,113500,24474120,6730,6730,6730,6730,0
20240227,113400,24474120,6730,6730,6730,6730,0
20240227,113300,24474120,6730,6730,6730,6730,0
20240227,113200,24474120,6730,6730,6730,6730,0
20240227,113100,24474120,6730,6730,6730,6730,1
20240227,113000,24467390,6700,6720,6720,6700,511
20240227,112900,21036030,6750,6750,6750,6750,0
20240227,112800,21036030,6750,6750,6750,6750,0
20240227,112700,21036030,6750,6750,6750,6750,0
20240227,112600,21036030,6750,6750,6750,6750,0
20240227,112500,21036030,6750,6750,6750,6750,0
20240227,112400,21036030,6750,6750,6750,6750,0
20240227,112300,21036030,6750,6750,6750,6750,0
20240227,112200,21036030,6750,6750,6750,6750,0
20240227,112100,21036030,6750,6750,6750,6750,0
20240227,112000,21036030,6750,6750,6750,6750,0
20240227,111900,21036030,6750,6750,6750,6750,0
20240227,111800,21036030,6750,6720,6750,6720,4
20240227,111700,21009100,6720,6720,6720,6720,0
20240227,111600,21009100,6720,6720,6720,6720,0
20240227,111500,21009100,6720,6720,6720,6720,0
20240227,111400,21009100,6720,6720,6720,6720,0
20240227,111300,21009100,6720,6720,6720,6720,0
20240227,111200,21009100,6720,6720,6720,6720,0
20240227,111100,21009100,6720,6720,6720,6720,0
20240227,111000,21009100,6720,6720,6720,6720,41
20240227,110900,20733580,6720,6720,6720,6720,0
20240227,110800,20733580,6720,6720,6720,6720,0
20240227,110700,20733580,6720,6720,6720,6720,773
20240227,110600,15539020,6720,6720,6720,6720,0
20240227,110500,15539020,6720,6720,6720,6720,0
20240227,110400,15539020,6720,6730,6730,6720,492
20240227,110300,12229000,6730,6730,6730,6730,1
20240227,110200,12222270,6750,6750,6750,6750,0
20240227,110100,12222270,6750,6750,6750,6750,0
20240227,110000,12222270,6750,6750,6750,6750,0
20240227,105900,12222270,6750,6750,6750,6750,0
20240227,105800,12222270,6750,6750,6750,6750,10
20240227,105700,12154770,6760,6760,6760,6760,0
20240227,105600,12154770,6760,6760,6760,6760,0
20240227,105500,12154770,6760,6760,6760,6760,0
20240227,105400,12154770,6760,6760,6760,6760,0
20240227,105300,12154770,6760,6760,6760,6760,0
20240227,105200,12154770,6760,6760,6760,6760,0
20240227,105100,12154770,6760,6760,6760,6760,0
20240227,105000,12154770,6760,6760,6760,6760,0
20240227,104900,12154770,6760,6760,6760,6760,0
20240227,104800,12154770,6760,6760,6760,6760,3
20240227,104700,12134490,6710,6710,6710,6710,0
20240227,104600,12134490,6710,6710,6710,6710,0
20240227,104500,12134490,6710,6710,6710,6710,0
20240227,104400,12134490,6710,6710,6710,6710,0
20240227,104300,12134490,6710,6710,6710,6710,0
20240227,104200,12134490,6710,6710,6710,6710,0
20240227,104100,12134490,6710,6710,6710,6710,0
20240227,104000,12134490,6710,6710,6710,6710,0
20240227,103900,12134490,6710,6710,6710,6710,0
20240227,103800,12134490,6710,6710,6710,6710,0
20240227,103700,12134490,6710,6710,6710,6710,0
20240227,103600,12134490,6710,6730,6730,6710,91
20240227,103500,11523220,6730,6730,6730,6730,72
20240227,103400,11038660,6710,6700,6710,6700,113
20240227,103300,10280960,6660,6840,6890,6630,1449
20240227,103200,589210,6840,6840,6840,6840,0
20240227,103100,589210,6840,6840,6840,6840,0
20240227,103000,589210,6840,6840,6840,6840,0
20240227,102900,589210,6840,6840,6840,6840,0
20240227,102800,589210,6840,6840,6840,6840,0
20240227,102700,589210,6840,6840,6840,6840,0
20240227,102600,589210,6840,6840,6840,6840,0
20240227,102500,589210,6840,6840,6890,6840,24
20240227,102400,424850,6850,6860,6860,6850,61
20240227,102300,6890,6890,6890,6890,6890,0
20240227,102200,6890,6890,6890,6890,6890,0
20240227,102100,6890,6890,6890,6890,6890,0
20240227,102000,6890,6890,6890,6890,6890,0
20240227,101900,6890,6890,6890,6890,6890,0
20240227,101800,6890,6890,6890,6890,6890,0
20240227,101700,6890,6890,6890,6890,6890,0
20240227,101600,6890,6890,6890,6890,6890,0
20240227,101500,6890,6890,6890,6890,6890,0
20240227,101400,6890,6890,6890,6890,6890,0
20240227,101300,6890,6890,6890,6890,6890,0
20240227,101200,6890,6890,6890,6890,6890,0
20240227,101100,6890,6890,6890,6890,6890,0
20240227,101000,6890,6890,6890,6890,6890,0
20240227,100900,6890,6890,6890,6890,6890,0
20240227,100800,6890,6890,6890,6890,6890,0
20240227,100700,6890,6890,6890,6890,6890,0
20240227,100600,6890,6890,6890,6890,6890,0
20240227,100500,6890,6890,6890,6890,6890,0
20240227,100400,6890,6890,6890,6890,6890,0
20240227,100300,6890,6890,6890,6890,6890,0
20240227,100200,6890,6890,6890,6890,6890,0
20240227,100100,6890,6890,6890,6890,6890,0
20240227,100000,6890,6890,6890,6890,6890,0
20240227,095900,6890,6890,6890,6890,6890,0
20240227,095800,6890,6890,6890,6890,6890,0
20240227,095700,6890,6890,6890,6890,6890,0
20240227,095600,6890,6890,6890,6890,6890,0
20240227,095500,6890,6890,6890,6890,6890,0
20240227,095400,6890,6890,6890,6890,6890,0
20240227,095300,6890,6890,6890,6890,6890,0
20240227,095200,6890,6890,6890,6890,6890,0
20240227,095100,6890,6890,6890,6890,6890,0
20240227,095000,6890,6890,6890,6890,6890,0
20240227,094900,6890,6890,6890,6890,6890,0
20240227,094800,6890,6890,6890,6890,6890,0
20240227,094700,6890,6890,6890,6890,6890,0
20240227,094600,6890,6890,6890,6890,6890,0
20240227,094500,6890,6890,6890,6890,6890,0
20240227,094400,6890,6890,6890,6890,6890,0
20240227,094300,6890,6890,6890,6890,6890,0
20240227,094200,6890,6890,6890,6890,6890,0
20240227,094100,6890,6890,6890,6890,6890,0
20240227,094000,6890,6890,6890,6890,6890,0
20240227,093900,6890,6890,6890,6890,6890,0
20240227,093800,6890,6890,6890,6890,6890,0
20240227,093700,6890,6890,6890,6890,6890,0
20240227,093600,6890,6890,6890,6890,6890,0
20240227,093500,6890,6890,6890,6890,6890,0
20240227,093400,6890,6890,6890,6890,6890,0
20240227,093300,6890,6890,6890,6890,6890,0
20240227,093200,6890,6890,6890,6890,6890,0
20240227,093100,6890,6890,6890,6890,6890,0
20240227,093000,6890,6890,6890,6890,6890,0
20240227,092900,6890,6890,6890,6890,6890,0
20240227,092800,6890,6890,6890,6890,6890,0
20240227,092700,6890,6890,6890,6890,6890,0
20240227,092600,6890,6890,6890,6890,6890,0
20240227,092500,6890,6890,6890,6890,6890,0
20240227,092400,6890,6890,6890,6890,6890,0
20240227,092300,6890,6890,6890,6890,6890,0
20240227,092200,6890,6890,6890,6890,6890,0
20240227,092100,6890,6890,6890,6890,6890,0
20240227,092000,6890,6890,6890,6890,6890,0
20240227,091900,6890,6890,6890,6890,6890,0
20240227,091800,6890,6890,6890,6890,6890,0
20240227,091700,6890,6890,6890,6890,6890,0
20240227,091600,6890,6890,6890,6890,6890,0
20240227,091500,6890,6890,6890,6890,6890,0
20240227,091400,6890,6890,6890,6890,6890,0
20240227,091300,6890,6890,6890,6890,6890,0
20240227,091200,6890,6890,6890,6890,6890,0
20240227,091100,6890,6890,6890,6890,6890,0
20240227,091000,6890,6890,6890,6890,6890,0
20240227,090900,6890,6890,6890,6890,6890,0
20240227,090800,6890,6890,6890,6890,6890,0
20240227,090700,6890,6890,6890,6890,6890,0
20240227,090600,6890,6890,6890,6890,6890,0
20240227,090500,6890,6890,6890,6890,6890,0
20240227,090400,6890,6890,6890,6890,6890,0
20240227,090300,6890,6890,6890,6890,6890,0
20240227,090200,6890,6890,6890,6890,6890,0
20240227,090100,6890,6890,6890,6890,6890,0
20240227,090000,6890,6890,6890,6890,6890,1