KissMeData/214180/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203500,199055180,13620,13620,13620,13620,651
20240226,203400,199055180,13620,13620,13620,13620,0
20240226,203300,199055180,13620,13620,13620,13620,0
20240226,203200,199055180,13620,13620,13620,13620,0
20240226,203100,199055180,13620,13620,13620,13620,0
20240226,203000,199055180,13620,13620,13620,13620,0
20240226,202900,199055180,13620,13620,13620,13620,0
20240226,202800,199055180,13620,13620,13620,13620,0
20240226,202700,199055180,13620,13620,13620,13620,0
20240226,202600,199055180,13620,13620,13620,13620,0
20240226,202500,199055180,13620,13620,13620,13620,0
20240226,202400,199055180,13620,13620,13620,13620,0
20240226,202300,199055180,13620,13620,13620,13620,0
20240226,202200,199055180,13620,13620,13620,13620,0
20240226,202100,199055180,13620,13620,13620,13620,0
20240226,202000,199055180,13620,13620,13620,13620,0
20240226,201900,199055180,13620,13620,13620,13620,0
20240226,201800,199055180,13620,13620,13620,13620,0
20240226,201700,199055180,13620,13620,13620,13620,0
20240226,201600,199055180,13620,13620,13620,13620,0
20240226,201500,199055180,13620,13620,13620,13620,0
20240226,201400,199055180,13620,13620,13620,13620,0
20240226,201300,199055180,13620,13620,13620,13620,0
20240226,201200,199055180,13620,13620,13620,13620,0
20240226,201100,199055180,13620,13620,13620,13620,0
20240226,201000,199055180,13620,13620,13620,13620,0
20240226,200900,199055180,13620,13620,13620,13620,0
20240226,200800,199055180,13620,13620,13620,13620,0
20240226,200700,199055180,13620,13620,13620,13620,0
20240226,200600,199055180,13620,13620,13620,13620,0
20240226,200500,199055180,13620,13620,13620,13620,651
20240226,200400,199055180,13620,13620,13620,13620,0
20240226,200300,199055180,13620,13620,13620,13620,0
20240226,200200,199055180,13620,13620,13620,13620,0
20240226,200100,199055180,13620,13620,13620,13620,0
20240226,200000,199055180,13620,13620,13620,13620,0
20240226,195900,199055180,13620,13620,13620,13620,0
20240226,195800,199055180,13620,13620,13620,13620,0
20240226,195700,199055180,13620,13620,13620,13620,0
20240226,195600,199055180,13620,13620,13620,13620,0
20240226,195500,199055180,13620,13620,13620,13620,0
20240226,195400,199055180,13620,13620,13620,13620,0
20240226,195300,199055180,13620,13620,13620,13620,0
20240226,195200,199055180,13620,13620,13620,13620,0
20240226,195100,199055180,13620,13620,13620,13620,0
20240226,195000,199055180,13620,13620,13620,13620,0
20240226,194900,199055180,13620,13620,13620,13620,0
20240226,194800,199055180,13620,13620,13620,13620,0
20240226,194700,199055180,13620,13620,13620,13620,0
20240226,194600,199055180,13620,13620,13620,13620,0
20240226,194500,199055180,13620,13620,13620,13620,0
20240226,194400,199055180,13620,13620,13620,13620,0
20240226,194300,199055180,13620,13620,13620,13620,0
20240226,194200,199055180,13620,13620,13620,13620,0
20240226,194100,199055180,13620,13620,13620,13620,0
20240226,194000,199055180,13620,13620,13620,13620,0
20240226,193900,199055180,13620,13620,13620,13620,0
20240226,193800,199055180,13620,13620,13620,13620,0
20240226,193700,199055180,13620,13620,13620,13620,0
20240226,193600,199055180,13620,13620,13620,13620,0
20240226,193500,199055180,13620,13620,13620,13620,651
20240226,193400,199055180,13620,13620,13620,13620,0
20240226,193300,199055180,13620,13620,13620,13620,0
20240226,193200,199055180,13620,13620,13620,13620,0
20240226,193100,199055180,13620,13620,13620,13620,0
20240226,193000,199055180,13620,13620,13620,13620,0
20240226,192900,199055180,13620,13620,13620,13620,0
20240226,192800,199055180,13620,13620,13620,13620,0
20240226,192700,199055180,13620,13620,13620,13620,0
20240226,192600,199055180,13620,13620,13620,13620,0
20240226,192500,199055180,13620,13620,13620,13620,0
20240226,192400,199055180,13620,13620,13620,13620,0
20240226,192300,199055180,13620,13620,13620,13620,0
20240226,192200,199055180,13620,13620,13620,13620,0
20240226,192100,199055180,13620,13620,13620,13620,0
20240226,192000,199055180,13620,13620,13620,13620,0
20240226,191900,199055180,13620,13620,13620,13620,0
20240226,191800,199055180,13620,13620,13620,13620,0
20240226,191700,199055180,13620,13620,13620,13620,0
20240226,191600,199055180,13620,13620,13620,13620,0
20240226,191500,199055180,13620,13620,13620,13620,0
20240226,191400,199055180,13620,13620,13620,13620,0
20240226,191300,199055180,13620,13620,13620,13620,0
20240226,191200,199055180,13620,13620,13620,13620,0
20240226,191100,199055180,13620,13620,13620,13620,0
20240226,191000,199055180,13620,13620,13620,13620,0
20240226,190900,199055180,13620,13620,13620,13620,0
20240226,190800,199055180,13620,13620,13620,13620,0
20240226,190700,199055180,13620,13620,13620,13620,0
20240226,190600,199055180,13620,13620,13620,13620,0
20240226,190500,199055180,13620,13620,13620,13620,651
20240226,190400,199055180,13620,13620,13620,13620,0
20240226,190300,199055180,13620,13620,13620,13620,0
20240226,190200,199055180,13620,13620,13620,13620,0
20240226,190100,199055180,13620,13620,13620,13620,0
20240226,190000,199055180,13620,13620,13620,13620,0
20240226,185900,199055180,13620,13620,13620,13620,0
20240226,185800,199055180,13620,13620,13620,13620,0
20240226,185700,199055180,13620,13620,13620,13620,0
20240226,185600,199055180,13620,13620,13620,13620,0
20240226,185500,199055180,13620,13620,13620,13620,0
20240226,185400,199055180,13620,13620,13620,13620,0
20240226,185300,199055180,13620,13620,13620,13620,0
20240226,185200,199055180,13620,13620,13620,13620,0
20240226,185100,199055180,13620,13620,13620,13620,0
20240226,185000,199055180,13620,13620,13620,13620,0
20240226,184900,199055180,13620,13620,13620,13620,0
20240226,184800,199055180,13620,13620,13620,13620,0
20240226,184700,199055180,13620,13620,13620,13620,0
20240226,184600,199055180,13620,13620,13620,13620,0
20240226,184500,199055180,13620,13620,13620,13620,0
20240226,184400,199055180,13620,13620,13620,13620,0
20240226,184300,199055180,13620,13620,13620,13620,0
20240226,184200,199055180,13620,13620,13620,13620,0
20240226,184100,199055180,13620,13620,13620,13620,0
20240226,184000,199055180,13620,13620,13620,13620,0
20240226,183900,199055180,13620,13620,13620,13620,0
20240226,183800,199055180,13620,13620,13620,13620,0
20240226,183700,199055180,13620,13620,13620,13620,0
20240226,183600,199055180,13620,13620,13620,13620,0
20240226,183500,199055180,13620,13620,13620,13620,651
20240226,183400,199055180,13620,13620,13620,13620,0
20240226,183300,199055180,13620,13620,13620,13620,0
20240226,183200,199055180,13620,13620,13620,13620,0
20240226,183100,199055180,13620,13620,13620,13620,0
20240226,183000,199055180,13620,13620,13620,13620,0
20240226,182900,199055180,13620,13620,13620,13620,0
20240226,182800,199055180,13620,13620,13620,13620,0
20240226,182700,199055180,13620,13620,13620,13620,0
20240226,182600,199055180,13620,13620,13620,13620,0
20240226,182500,199055180,13620,13620,13620,13620,0
20240226,182400,199055180,13620,13620,13620,13620,0
20240226,182300,199055180,13620,13620,13620,13620,0
20240226,182200,199055180,13620,13620,13620,13620,0
20240226,182100,199055180,13620,13620,13620,13620,0
20240226,182000,199055180,13620,13620,13620,13620,0
20240226,181900,199055180,13620,13620,13620,13620,0
20240226,181800,199055180,13620,13620,13620,13620,0
20240226,181700,199055180,13620,13620,13620,13620,0
20240226,181600,199055180,13620,13620,13620,13620,0
20240226,181500,199055180,13620,13620,13620,13620,0
20240226,181400,199055180,13620,13620,13620,13620,0
20240226,181300,199055180,13620,13620,13620,13620,0
20240226,181200,199055180,13620,13620,13620,13620,0
20240226,181100,199055180,13620,13620,13620,13620,0
20240226,181000,199055180,13620,13620,13620,13620,0
20240226,180900,199055180,13620,13620,13620,13620,0
20240226,180800,199055180,13620,13620,13620,13620,0
20240226,180700,199055180,13620,13620,13620,13620,0
20240226,180600,199055180,13620,13620,13620,13620,0
20240226,180500,199055180,13620,13620,13620,13620,651
20240226,180400,199055180,13620,13620,13620,13620,0
20240226,180300,199055180,13620,13620,13620,13620,0
20240226,180200,199055180,13620,13620,13620,13620,0
20240226,180100,199055180,13620,13620,13620,13620,0
20240226,180000,199055180,13620,13620,13620,13620,0
20240226,175900,199055180,13620,13620,13620,13620,0
20240226,175800,199055180,13620,13620,13620,13620,0
20240226,175700,199055180,13620,13620,13620,13620,0
20240226,175600,199055180,13620,13620,13620,13620,0
20240226,175500,199055180,13620,13620,13620,13620,0
20240226,175400,199055180,13620,13620,13620,13620,0
20240226,175300,199055180,13620,13620,13620,13620,0
20240226,175200,199055180,13620,13620,13620,13620,0
20240226,175100,199055180,13620,13620,13620,13620,0
20240226,175000,199055180,13620,13620,13620,13620,0
20240226,174900,199055180,13620,13620,13620,13620,0
20240226,174800,199055180,13620,13620,13620,13620,0
20240226,174700,199055180,13620,13620,13620,13620,0
20240226,174600,199055180,13620,13620,13620,13620,0
20240226,174500,199055180,13620,13620,13620,13620,0
20240226,174400,199055180,13620,13620,13620,13620,0
20240226,174300,199055180,13620,13620,13620,13620,0
20240226,174200,199055180,13620,13620,13620,13620,0
20240226,174100,199055180,13620,13620,13620,13620,0
20240226,174000,199055180,13620,13620,13620,13620,0
20240226,173900,199055180,13620,13620,13620,13620,0
20240226,173800,199055180,13620,13620,13620,13620,0
20240226,173700,199055180,13620,13620,13620,13620,0
20240226,173600,199055180,13620,13620,13620,13620,0
20240226,173500,199055180,13620,13620,13620,13620,651
20240226,173400,199055180,13620,13620,13620,13620,0
20240226,173300,199055180,13620,13620,13620,13620,0
20240226,173200,199055180,13620,13620,13620,13620,0
20240226,173100,199055180,13620,13620,13620,13620,0
20240226,173000,199055180,13620,13620,13620,13620,0
20240226,172900,199055180,13620,13620,13620,13620,0
20240226,172800,199055180,13620,13620,13620,13620,0
20240226,172700,199055180,13620,13620,13620,13620,0
20240226,172600,199055180,13620,13620,13620,13620,0
20240226,172500,199055180,13620,13620,13620,13620,0
20240226,172400,199055180,13620,13620,13620,13620,0
20240226,172300,199055180,13620,13620,13620,13620,0
20240226,172200,199055180,13620,13620,13620,13620,0
20240226,172100,199055180,13620,13620,13620,13620,0
20240226,172000,199055180,13620,13620,13620,13620,0
20240226,171900,199055180,13620,13620,13620,13620,0
20240226,171800,199055180,13620,13620,13620,13620,0
20240226,171700,199055180,13620,13620,13620,13620,0
20240226,171600,199055180,13620,13620,13620,13620,0
20240226,171500,199055180,13620,13620,13620,13620,0
20240226,171400,199055180,13620,13620,13620,13620,0
20240226,171300,199055180,13620,13620,13620,13620,0
20240226,171200,199055180,13620,13620,13620,13620,0
20240226,171100,199055180,13620,13620,13620,13620,0
20240226,171000,199055180,13620,13620,13620,13620,0
20240226,170900,199055180,13620,13620,13620,13620,0
20240226,170800,199055180,13620,13620,13620,13620,0
20240226,170700,199055180,13620,13620,13620,13620,0
20240226,170600,199055180,13620,13620,13620,13620,0
20240226,170500,199055180,13620,13620,13620,13620,651
20240226,170400,199055180,13620,13620,13620,13620,0
20240226,170300,199055180,13620,13620,13620,13620,0
20240226,170200,199055180,13620,13620,13620,13620,0
20240226,170100,199055180,13620,13620,13620,13620,0
20240226,170000,199055180,13620,13620,13620,13620,0
20240226,165900,199055180,13620,13620,13620,13620,0
20240226,165800,199055180,13620,13620,13620,13620,0
20240226,165700,199055180,13620,13620,13620,13620,0
20240226,165600,199055180,13620,13620,13620,13620,0
20240226,165500,199055180,13620,13620,13620,13620,0
20240226,165400,199055180,13620,13620,13620,13620,0
20240226,165300,199055180,13620,13620,13620,13620,0
20240226,165200,199055180,13620,13620,13620,13620,0
20240226,165100,199055180,13620,13620,13620,13620,0
20240226,165000,199055180,13620,13620,13620,13620,0
20240226,164900,199055180,13620,13620,13620,13620,0
20240226,164800,199055180,13620,13620,13620,13620,0
20240226,164700,199055180,13620,13620,13620,13620,0
20240226,164600,199055180,13620,13620,13620,13620,0
20240226,164500,199055180,13620,13620,13620,13620,0
20240226,164400,199055180,13620,13620,13620,13620,0
20240226,164300,199055180,13620,13620,13620,13620,0
20240226,164200,199055180,13620,13620,13620,13620,0
20240226,164100,199055180,13620,13620,13620,13620,0
20240226,164000,199055180,13620,13620,13620,13620,0
20240226,163900,199055180,13620,13620,13620,13620,0
20240226,163800,199055180,13620,13620,13620,13620,0
20240226,163700,199055180,13620,13620,13620,13620,0
20240226,163600,199055180,13620,13620,13620,13620,0
20240226,163500,199055180,13620,13620,13620,13620,651
20240226,163400,199055180,13620,13620,13620,13620,0
20240226,163300,199055180,13620,13620,13620,13620,0
20240226,163200,199055180,13620,13620,13620,13620,0
20240226,163100,199055180,13620,13620,13620,13620,0
20240226,163000,199055180,13620,13620,13620,13620,0
20240226,162900,199055180,13620,13620,13620,13620,0
20240226,162800,199055180,13620,13620,13620,13620,0
20240226,162700,199055180,13620,13620,13620,13620,0
20240226,162600,199055180,13620,13620,13620,13620,0
20240226,162500,199055180,13620,13620,13620,13620,0
20240226,162400,199055180,13620,13620,13620,13620,0
20240226,162300,199055180,13620,13620,13620,13620,0
20240226,162200,199055180,13620,13620,13620,13620,0
20240226,162100,199055180,13620,13620,13620,13620,0
20240226,162000,199055180,13620,13620,13620,13620,0
20240226,161900,199055180,13620,13620,13620,13620,0
20240226,161800,199055180,13620,13620,13620,13620,0
20240226,161700,199055180,13620,13620,13620,13620,0
20240226,161600,199055180,13620,13620,13620,13620,0
20240226,161500,199055180,13620,13620,13620,13620,0
20240226,161400,199055180,13620,13620,13620,13620,0
20240226,161300,199055180,13620,13620,13620,13620,0
20240226,161200,199055180,13620,13620,13620,13620,0
20240226,161100,199055180,13620,13620,13620,13620,0
20240226,161000,199055180,13620,13620,13620,13620,0
20240226,160900,199055180,13620,13620,13620,13620,0
20240226,160800,199055180,13620,13620,13620,13620,0
20240226,160700,199055180,13620,13620,13620,13620,0
20240226,160600,199055180,13620,13620,13620,13620,0
20240226,160500,199055180,13620,13620,13620,13620,651
20240226,160400,199055180,13620,13620,13620,13620,0
20240226,160300,199055180,13620,13620,13620,13620,0
20240226,160200,199055180,13620,13620,13620,13620,0
20240226,160100,199055180,13620,13620,13620,13620,0
20240226,160000,199055180,13620,13620,13620,13620,0
20240226,155900,199055180,13620,13620,13620,13620,0
20240226,155800,199055180,13620,13620,13620,13620,0
20240226,155700,199055180,13620,13620,13620,13620,0
20240226,155600,199055180,13620,13620,13620,13620,0
20240226,155500,199055180,13620,13620,13620,13620,0
20240226,155400,199055180,13620,13620,13620,13620,0
20240226,155300,199055180,13620,13620,13620,13620,0
20240226,155200,199055180,13620,13620,13620,13620,0
20240226,155100,199055180,13620,13620,13620,13620,0
20240226,155000,199055180,13620,13620,13620,13620,0
20240226,154900,199055180,13620,13620,13620,13620,0
20240226,154800,199055180,13620,13620,13620,13620,0
20240226,154700,199055180,13620,13620,13620,13620,0
20240226,154600,199055180,13620,13620,13620,13620,0
20240226,154500,199055180,13620,13620,13620,13620,0
20240226,154400,199055180,13620,13620,13620,13620,0
20240226,154300,199055180,13620,13620,13620,13620,0
20240226,154200,199055180,13620,13620,13620,13620,0
20240226,154100,199055180,13620,13620,13620,13620,0
20240226,154000,199055180,13620,13620,13620,13620,0
20240226,153900,199055180,13620,13620,13620,13620,0
20240226,153800,199055180,13620,13620,13620,13620,0
20240226,153700,199055180,13620,13620,13620,13620,0
20240226,153600,199055180,13620,13620,13620,13620,0
20240226,153500,199055180,13620,13620,13620,13620,651
20240226,153400,199055180,13620,13620,13620,13620,0
20240226,153300,199055180,13620,13620,13620,13620,0
20240226,153200,199055180,13620,13620,13620,13620,0
20240226,153100,199055180,13620,13620,13620,13620,0
20240226,153000,199055180,13620,13620,13620,13620,651
20240226,152900,190188560,13630,13630,13630,13630,0
20240226,152800,190188560,13630,13630,13630,13630,0
20240226,152700,190188560,13630,13630,13630,13630,0
20240226,152600,190188560,13630,13630,13630,13630,0
20240226,152500,190188560,13630,13630,13630,13630,0
20240226,152400,190188560,13630,13630,13630,13630,0
20240226,152300,190188560,13630,13630,13630,13630,0
20240226,152200,190188560,13630,13630,13630,13630,0
20240226,152100,190188560,13630,13630,13630,13630,0
20240226,152000,190188560,13630,13630,13630,13630,0
20240226,151900,190188560,13630,13640,13640,13630,14
20240226,151800,189997620,13640,13640,13640,13610,10
20240226,151700,189861370,13610,13610,13610,13610,54
20240226,151600,189126430,13610,13610,13610,13610,0
20240226,151500,189126430,13610,13580,13610,13580,146
20240226,151400,187142560,13580,13580,13580,13580,1
20240226,151300,187128980,13560,13570,13570,13540,194
20240226,151200,184500170,13580,13580,13580,13580,0
20240226,151100,184500170,13580,13580,13580,13580,1
20240226,151000,184486590,13570,13570,13570,13570,2
20240226,150900,184459450,13580,13580,13580,13580,3
20240226,150800,184418710,13580,13580,13580,13580,64
20240226,150700,183549590,13590,13600,13600,13590,15
20240226,150600,183345690,13600,13600,13600,13600,0
20240226,150500,183345690,13600,13600,13600,13600,46
20240226,150400,182720090,13610,13610,13610,13610,0
20240226,150300,182720090,13610,13610,13610,13610,0
20240226,150200,182720090,13610,13610,13610,13610,0
20240226,150100,182720090,13610,13610,13610,13610,10
20240226,150000,182583990,13610,13610,13610,13610,0
20240226,145900,182583990,13610,13610,13610,13610,3
20240226,145800,182543160,13600,13600,13600,13600,0
20240226,145700,182543160,13600,13610,13610,13600,108
20240226,145600,181074140,13610,13610,13610,13610,0
20240226,145500,181074140,13610,13610,13610,13610,2
20240226,145400,181046920,13620,13620,13620,13620,12
20240226,145300,180883480,13640,13640,13640,13640,0
20240226,145200,180883480,13640,13640,13640,13640,0
20240226,145100,180883480,13640,13640,13640,13640,11
20240226,145000,180733440,13640,13630,13640,13630,25
20240226,144900,180392560,13640,13640,13640,13640,0
20240226,144800,180392560,13640,13640,13640,13640,0
20240226,144700,180392560,13640,13640,13640,13640,0
20240226,144600,180392560,13640,13640,13640,13640,0
20240226,144500,180392560,13640,13640,13640,13640,0
20240226,144400,180392560,13640,13640,13640,13640,10
20240226,144300,180256160,13640,13640,13640,13640,26
20240226,144200,179901520,13640,13640,13640,13640,0
20240226,144100,179901520,13640,13640,13640,13640,0
20240226,144000,179901520,13640,13640,13640,13640,257
20240226,143900,176396040,13640,13620,13640,13620,27
20240226,143800,176027780,13620,13620,13620,13620,1
20240226,143700,176014160,13620,13620,13620,13620,0
20240226,143600,176014160,13620,13620,13620,13620,0
20240226,143500,176014160,13620,13620,13620,13620,0
20240226,143400,176014160,13620,13620,13620,13620,0
20240226,143300,176014160,13620,13620,13620,13620,0
20240226,143200,176014160,13620,13620,13620,13620,10
20240226,143100,175877960,13620,13620,13620,13620,0
20240226,143000,175877960,13620,13620,13620,13620,3
20240226,142900,175837100,13610,13610,13610,13610,0
20240226,142800,175837100,13610,13610,13610,13610,0
20240226,142700,175837100,13610,13620,13620,13610,61
20240226,142600,175006820,13620,13620,13620,13620,0
20240226,142500,175006820,13620,13620,13620,13620,0
20240226,142400,175006820,13620,13620,13620,13620,0
20240226,142300,175006820,13620,13620,13620,13620,0
20240226,142200,175006820,13620,13620,13620,13620,0
20240226,142100,175006820,13620,13620,13620,13620,0
20240226,142000,175006820,13620,13620,13620,13620,0
20240226,141900,175006820,13620,13620,13620,13620,13
20240226,141800,174829760,13610,13610,13610,13610,10
20240226,141700,174693660,13610,13610,13610,13610,0
20240226,141600,174693660,13610,13610,13610,13610,0
20240226,141500,174693660,13610,13610,13610,13610,10
20240226,141400,174557560,13610,13610,13610,13610,0
20240226,141300,174557560,13610,13610,13610,13610,1
20240226,141200,174543950,13610,13610,13610,13610,0
20240226,141100,174543950,13610,13610,13610,13610,0
20240226,141000,174543950,13610,13610,13610,13610,0
20240226,140900,174543950,13610,13610,13610,13610,0
20240226,140800,174543950,13610,13610,13610,13610,0
20240226,140700,174543950,13610,13610,13610,13610,0
20240226,140600,174543950,13610,13610,13610,13610,126
20240226,140500,172829090,13600,13600,13600,13600,0
20240226,140400,172829090,13600,13600,13600,13600,0
20240226,140300,172829090,13600,13620,13620,13600,30
20240226,140200,172420800,13640,13640,13640,13640,0
20240226,140100,172420800,13640,13600,13640,13600,403
20240226,140000,166931180,13610,13610,13610,13610,0
20240226,135900,166931180,13610,13610,13610,13610,4
20240226,135800,166876740,13610,13610,13610,13610,0
20240226,135700,166876740,13610,13610,13610,13610,8
20240226,135600,166767860,13610,13610,13610,13610,0
20240226,135500,166767860,13610,13610,13610,13610,0
20240226,135400,166767860,13610,13610,13610,13610,0
20240226,135300,166767860,13610,13610,13610,13610,0
20240226,135200,166767860,13610,13610,13610,13610,0
20240226,135100,166767860,13610,13610,13610,13610,0
20240226,135000,166767860,13610,13610,13610,13610,0
20240226,134900,166767860,13610,13610,13610,13610,0
20240226,134800,166767860,13610,13610,13610,13610,0
20240226,134700,166767860,13610,13610,13610,13610,2
20240226,134600,166740640,13590,13600,13600,13590,234
20240226,134500,163558250,13600,13580,13600,13580,62
20240226,134400,162715890,13540,13540,13540,13540,0
20240226,134300,162715890,13540,13540,13540,13540,0
20240226,134200,162715890,13540,13540,13540,13540,0
20240226,134100,162715890,13540,13540,13540,13540,122
20240226,134000,161064010,13540,13540,13540,13540,1
20240226,133900,161050470,13540,13540,13540,13540,0
20240226,133800,161050470,13540,13540,13540,13540,0
20240226,133700,161050470,13540,13540,13540,13540,0
20240226,133600,161050470,13540,13530,13540,13530,5
20240226,133500,160982790,13530,13530,13530,13530,0
20240226,133400,160982790,13530,13530,13530,13530,0
20240226,133300,160982790,13530,13530,13530,13530,0
20240226,133200,160982790,13530,13530,13530,13530,0
20240226,133100,160982790,13530,13530,13530,13530,0
20240226,133000,160982790,13530,13530,13530,13530,5
20240226,132900,160915140,13540,13540,13540,13540,1
20240226,132800,160901600,13540,13540,13540,13540,0
20240226,132700,160901600,13540,13540,13540,13540,0
20240226,132600,160901600,13540,13540,13540,13540,10
20240226,132500,160766200,13540,13540,13540,13540,15
20240226,132400,160563100,13550,13550,13550,13550,0
20240226,132300,160563100,13550,13550,13550,13550,0
20240226,132200,160563100,13550,13550,13550,13550,216
20240226,132100,157636300,13550,13550,13550,13550,5
20240226,132000,157568550,13550,13550,13550,13550,0
20240226,131900,157568550,13550,13550,13550,13550,0
20240226,131800,157568550,13550,13550,13550,13550,2
20240226,131700,157541450,13540,13540,13540,13540,0
20240226,131600,157541450,13540,13540,13540,13540,0
20240226,131500,157541450,13540,13540,13540,13540,0
20240226,131400,157541450,13540,13540,13540,13540,0
20240226,131300,157541450,13540,13540,13540,13540,0
20240226,131200,157541450,13540,13540,13540,13540,0
20240226,131100,157541450,13540,13540,13540,13540,0
20240226,131000,157541450,13540,13540,13540,13540,0
20240226,130900,157541450,13540,13540,13540,13540,0
20240226,130800,157541450,13540,13540,13540,13540,0
20240226,130700,157541450,13540,13540,13540,13540,0
20240226,130600,157541450,13540,13540,13540,13540,15
20240226,130500,157338350,13530,13530,13530,13530,0
20240226,130400,157338350,13530,13530,13530,13530,0
20240226,130300,157338350,13530,13530,13530,13530,0
20240226,130200,157338350,13530,13530,13530,13530,0
20240226,130100,157338350,13530,13530,13530,13530,0
20240226,130000,157338350,13530,13550,13550,13530,12
20240226,125900,157175970,13530,13530,13530,13530,0
20240226,125800,157175970,13530,13530,13530,13530,0
20240226,125700,157175970,13530,13530,13530,13530,0
20240226,125600,157175970,13530,13530,13530,13530,0
20240226,125500,157175970,13530,13530,13530,13530,0
20240226,125400,157175970,13530,13530,13530,13530,289
20240226,125300,153265800,13530,13530,13530,13530,0
20240226,125200,153265800,13530,13530,13530,13530,0
20240226,125100,153265800,13530,13530,13530,13530,23
20240226,125000,152954610,13550,13550,13550,13550,0
20240226,124900,152954610,13550,13550,13550,13550,1
20240226,124800,152941060,13530,13530,13530,13530,0
20240226,124700,152941060,13530,13530,13530,13530,0
20240226,124600,152941060,13530,13530,13530,13530,0
20240226,124500,152941060,13530,13530,13530,13530,0
20240226,124400,152941060,13530,13530,13530,13530,0
20240226,124300,152941060,13530,13530,13530,13530,0
20240226,124200,152941060,13530,13520,13530,13520,952
20240226,124100,140069900,13520,13520,13520,13520,0
20240226,124000,140069900,13520,13520,13520,13520,0
20240226,123900,140069900,13520,13520,13520,13520,0
20240226,123800,140069900,13520,13520,13520,13520,0
20240226,123700,140069900,13520,13520,13520,13520,0
20240226,123600,140069900,13520,13510,13520,13510,305
20240226,123500,135949300,13510,13490,13510,13480,208
20240226,123400,133143320,13490,13490,13490,13490,0
20240226,123300,133143320,13490,13490,13490,13490,2
20240226,123200,133116340,13480,13480,13480,13480,0
20240226,123100,133116340,13480,13480,13480,13480,0
20240226,123000,133116340,13480,13500,13500,13480,64
20240226,122900,132252560,13510,13510,13510,13510,0
20240226,122800,132252560,13510,13510,13510,13510,0
20240226,122700,132252560,13510,13510,13510,13510,0
20240226,122600,132252560,13510,13510,13510,13510,0
20240226,122500,132252560,13510,13510,13510,13510,0
20240226,122400,132252560,13510,13510,13510,13510,0
20240226,122300,132252560,13510,13510,13510,13510,0
20240226,122200,132252560,13510,13510,13510,13510,0
20240226,122100,132252560,13510,13510,13510,13510,0
20240226,122000,132252560,13510,13510,13510,13510,0
20240226,121900,132252560,13510,13510,13510,13510,0
20240226,121800,132252560,13510,13510,13510,13510,0
20240226,121700,132252560,13510,13510,13510,13510,0
20240226,121600,132252560,13510,13510,13510,13510,0
20240226,121500,132252560,13510,13490,13510,13470,350
20240226,121400,127533330,13510,13510,13510,13510,0
20240226,121300,127533330,13510,13500,13510,13490,479
20240226,121200,121068190,13510,13510,13510,13510,1
20240226,121100,121054680,13510,13510,13510,13510,0
20240226,121000,121054680,13510,13510,13510,13510,0
20240226,120900,121054680,13510,13510,13510,13510,0
20240226,120800,121054680,13510,13510,13510,13510,0
20240226,120700,121054680,13510,13510,13510,13510,0
20240226,120600,121054680,13510,13510,13510,13510,9
20240226,120500,120933090,13510,13510,13510,13510,18
20240226,120400,120689910,13510,13510,13510,13500,87
20240226,120300,119514800,13510,13510,13510,13510,0
20240226,120200,119514800,13510,13510,13510,13510,0
20240226,120100,119514800,13510,13510,13510,13510,0
20240226,120000,119514800,13510,13510,13510,13510,0
20240226,115900,119514800,13510,13510,13510,13510,195
20240226,115800,116880350,13520,13520,13520,13520,61
20240226,115700,116055630,13520,13520,13520,13520,0
20240226,115600,116055630,13520,13520,13520,13520,0
20240226,115500,116055630,13520,13520,13520,13520,1
20240226,115400,116042110,13520,13520,13520,13520,0
20240226,115300,116042110,13520,13520,13520,13520,12
20240226,115200,115879870,13520,13520,13520,13520,25
20240226,115100,115541870,13520,13520,13520,13520,1
20240226,115000,115528350,13520,13520,13520,13520,13
20240226,114900,115352590,13520,13520,13520,13520,21
20240226,114800,115068670,13520,13530,13530,13520,34
20240226,114700,114608970,13530,13530,13530,13530,103
20240226,114600,113215380,13530,13530,13530,13530,0
20240226,114500,113215380,13530,13530,13530,13530,0
20240226,114400,113215380,13530,13530,13530,13530,0
20240226,114300,113215380,13530,13530,13530,13530,0
20240226,114200,113215380,13530,13530,13530,13530,0
20240226,114100,113215380,13530,13530,13530,13530,0
20240226,114000,113215380,13530,13530,13530,13530,0
20240226,113900,113215380,13530,13530,13530,13530,10
20240226,113800,113080080,13530,13530,13530,13530,1
20240226,113700,113066550,13530,13530,13530,13530,0
20240226,113600,113066550,13530,13530,13530,13530,0
20240226,113500,113066550,13530,13530,13530,13530,1
20240226,113400,113053020,13500,13500,13500,13500,0
20240226,113300,113053020,13500,13500,13500,13500,32
20240226,113200,112621020,13530,13530,13530,13530,0
20240226,113100,112621020,13530,13530,13530,13530,0
20240226,113000,112621020,13530,13530,13530,13530,0
20240226,112900,112621020,13530,13530,13530,13530,0
20240226,112800,112621020,13530,13530,13530,13530,0
20240226,112700,112621020,13530,13530,13530,13530,0
20240226,112600,112621020,13530,13530,13530,13530,0
20240226,112500,112621020,13530,13510,13530,13500,1010
20240226,112400,98984670,13530,13530,13530,13530,0
20240226,112300,98984670,13530,13530,13530,13530,0
20240226,112200,98984670,13530,13530,13530,13530,0
20240226,112100,98984670,13530,13530,13530,13530,0
20240226,112000,98984670,13530,13540,13540,13510,1348
20240226,111900,80760240,13540,13540,13540,13540,167
20240226,111800,78499060,13540,13540,13540,13540,209
20240226,111700,75669200,13550,13550,13550,13550,0
20240226,111600,75669200,13550,13550,13550,13550,0
20240226,111500,75669200,13550,13550,13550,13550,0
20240226,111400,75669200,13550,13550,13550,13550,0
20240226,111300,75669200,13550,13550,13550,13550,0
20240226,111200,75669200,13550,13550,13550,13550,0
20240226,111100,75669200,13550,13550,13550,13550,2
20240226,111000,75642100,13550,13550,13550,13550,0
20240226,110900,75642100,13550,13550,13550,13550,0
20240226,110800,75642100,13550,13560,13560,13550,144
20240226,110700,73690200,13600,13560,13600,13560,300
20240226,110600,69612660,13570,13570,13570,13570,0
20240226,110500,69612660,13570,13570,13570,13570,0
20240226,110400,69612660,13570,13570,13570,13570,2
20240226,110300,69585520,13530,13530,13530,13530,0
20240226,110200,69585520,13530,13530,13530,13530,0
20240226,110100,69585520,13530,13530,13530,13530,0
20240226,110000,69585520,13530,13570,13570,13530,3
20240226,105900,69544890,13530,13530,13530,13530,5
20240226,105800,69477240,13560,13560,13560,13560,0
20240226,105700,69477240,13560,13560,13560,13560,0
20240226,105600,69477240,13560,13560,13560,13560,0
20240226,105500,69477240,13560,13560,13560,13560,2
20240226,105400,69450120,13570,13570,13570,13570,0
20240226,105300,69450120,13570,13570,13570,13570,0
20240226,105200,69450120,13570,13540,13570,13540,13
20240226,105100,69274040,13550,13550,13550,13550,0
20240226,105000,69274040,13550,13550,13550,13550,4
20240226,104900,69219840,13570,13570,13570,13570,0
20240226,104800,69219840,13570,13570,13570,13570,0
20240226,104700,69219840,13570,13570,13570,13570,0
20240226,104600,69219840,13570,13570,13570,13570,0
20240226,104500,69219840,13570,13570,13570,13570,0
20240226,104400,69219840,13570,13570,13570,13570,0
20240226,104300,69219840,13570,13570,13570,13570,42
20240226,104200,68649900,13580,13580,13580,13580,1
20240226,104100,68636320,13570,13570,13570,13570,22
20240226,104000,68337780,13550,13550,13550,13550,0
20240226,103900,68337780,13550,13560,13560,13550,286
20240226,103800,64462460,13570,13570,13570,13570,0
20240226,103700,64462460,13570,13550,13570,13550,407
20240226,103600,58947570,13570,13570,13570,13570,0
20240226,103500,58947570,13570,13570,13570,13570,8
20240226,103400,58839010,13570,13580,13580,13570,18
20240226,103300,58594740,13590,13590,13590,13590,0
20240226,103200,58594740,13590,13590,13590,13590,0
20240226,103100,58594740,13590,13590,13590,13590,0
20240226,103000,58594740,13590,13590,13590,13590,0
20240226,102900,58594740,13590,13570,13590,13570,3
20240226,102800,58553990,13590,13580,13590,13550,511
20240226,102700,51629350,13550,13570,13570,13550,417
20240226,102600,45978490,13580,13580,13580,13580,3
20240226,102500,45937750,13590,13580,13590,13570,33
20240226,102400,45489780,13580,13580,13580,13580,0
20240226,102300,45489780,13580,13580,13580,13580,0
20240226,102200,45489780,13580,13580,13580,13580,0
20240226,102100,45489780,13580,13590,13590,13580,3
20240226,102000,45449020,13590,13590,13590,13590,1
20240226,101900,45435430,13590,13590,13590,13590,4
20240226,101800,45381070,13600,13600,13600,13600,2
20240226,101700,45353870,13580,13590,13590,13580,7
20240226,101600,45258780,13600,13600,13600,13600,0
20240226,101500,45258780,13600,13560,13600,13560,73
20240226,101400,44268780,13560,13560,13560,13560,0
20240226,101300,44268780,13560,13530,13560,13530,196
20240226,101200,41616840,13560,13560,13560,13560,0
20240226,101100,41616840,13560,13560,13560,13560,6
20240226,101000,41535480,13560,13560,13560,13530,122
20240226,100900,39883280,13560,13560,13560,13560,44
20240226,100800,39286640,13540,13570,13570,13540,150
20240226,100700,37255460,13570,13550,13570,13550,223
20240226,100600,34233570,13560,13590,13590,13560,516
20240226,100500,27234360,13590,13590,13590,13590,0
20240226,100400,27234360,13590,13590,13590,13580,51
20240226,100300,26541350,13600,13600,13600,13600,0
20240226,100200,26541350,13600,13600,13600,13600,0
20240226,100100,26541350,13600,13600,13600,13600,0
20240226,100000,26541350,13600,13580,13600,13580,43
20240226,095900,25957250,13580,13580,13580,13580,0
20240226,095800,25957250,13580,13580,13580,13580,0
20240226,095700,25957250,13580,13580,13580,13580,0
20240226,095600,25957250,13580,13580,13580,13580,9
20240226,095500,25835030,13590,13590,13590,13590,0
20240226,095400,25835030,13590,13590,13590,13590,123
20240226,095300,24163460,13590,13590,13590,13590,0
20240226,095200,24163460,13590,13590,13590,13590,0
20240226,095100,24163460,13590,13600,13600,13590,6
20240226,095000,24081880,13580,13580,13580,13570,295
20240226,094900,20077500,13600,13600,13600,13600,2
20240226,094800,20050300,13590,13600,13600,13590,53
20240226,094700,19329520,13600,13610,13610,13600,14
20240226,094600,19139010,13610,13600,13610,13600,3
20240226,094500,19098200,13610,13610,13610,13600,6
20240226,094400,19016560,13610,13610,13610,13610,0
20240226,094300,19016560,13610,13610,13610,13610,2
20240226,094200,18989340,13600,13600,13600,13600,3
20240226,094100,18948540,13600,13600,13600,13600,139
20240226,094000,17058140,13600,13600,13600,13600,0
20240226,093900,17058140,13600,13600,13600,13600,0
20240226,093800,17058140,13600,13600,13600,13600,0
20240226,093700,17058140,13600,13600,13600,13600,0
20240226,093600,17058140,13600,13600,13600,13600,0
20240226,093500,17058140,13600,13600,13600,13600,0
20240226,093400,17058140,13600,13600,13600,13600,2
20240226,093300,17030940,13580,13580,13580,13580,80
20240226,093200,15944540,13600,13600,13600,13600,44
20240226,093100,15346140,13600,13600,13600,13600,79
20240226,093000,14271740,13600,13600,13600,13600,1
20240226,092900,14258140,13600,13600,13600,13600,0
20240226,092800,14258140,13600,13600,13600,13600,0
20240226,092700,14258140,13600,13620,13620,13580,475
20240226,092600,7800710,13650,13650,13650,13650,0
20240226,092500,7800710,13650,13650,13650,13620,60
20240226,092400,6981950,13620,13620,13620,13620,1
20240226,092300,6968330,13650,13650,13650,13650,0
20240226,092200,6968330,13650,13610,13650,13610,6
20240226,092100,6886590,13610,13610,13610,13610,0
20240226,092000,6886590,13610,13620,13650,13610,15
20240226,091900,6682150,13640,13620,13640,13620,12
20240226,091800,6518490,13650,13630,13650,13630,7
20240226,091700,6423010,13640,13640,13640,13640,1
20240226,091600,6409370,13630,13630,13630,13630,1
20240226,091500,6395740,13650,13640,13650,13600,194
20240226,091400,3754230,13680,13680,13680,13680,0
20240226,091300,3754230,13680,13680,13680,13680,0
20240226,091200,3754230,13680,13680,13680,13680,0
20240226,091100,3754230,13680,13680,13680,13680,0
20240226,091000,3754230,13680,13680,13680,13680,0
20240226,090900,3754230,13680,13680,13680,13680,0
20240226,090800,3754230,13680,13680,13680,13680,2
20240226,090700,3726870,13660,13660,13660,13660,0
20240226,090600,3726870,13660,13660,13660,13660,0
20240226,090500,3726870,13660,13660,13660,13660,0
20240226,090400,3726870,13660,13660,13660,13660,0
20240226,090300,3726870,13660,13660,13660,13660,0
20240226,090200,3726870,13660,13660,13660,13660,0
20240226,090100,3726870,13660,13660,13660,13660,2
20240226,090000,3699550,13710,13670,13770,13610,271