KissMeData/214390/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203500,133893040,7520,7520,7520,7520,951
20240226,203400,133893040,7520,7520,7520,7520,0
20240226,203300,133893040,7520,7520,7520,7520,0
20240226,203200,133893040,7520,7520,7520,7520,0
20240226,203100,133893040,7520,7520,7520,7520,0
20240226,203000,133893040,7520,7520,7520,7520,0
20240226,202900,133893040,7520,7520,7520,7520,0
20240226,202800,133893040,7520,7520,7520,7520,0
20240226,202700,133893040,7520,7520,7520,7520,0
20240226,202600,133893040,7520,7520,7520,7520,0
20240226,202500,133893040,7520,7520,7520,7520,0
20240226,202400,133893040,7520,7520,7520,7520,0
20240226,202300,133893040,7520,7520,7520,7520,0
20240226,202200,133893040,7520,7520,7520,7520,0
20240226,202100,133893040,7520,7520,7520,7520,0
20240226,202000,133893040,7520,7520,7520,7520,0
20240226,201900,133893040,7520,7520,7520,7520,0
20240226,201800,133893040,7520,7520,7520,7520,0
20240226,201700,133893040,7520,7520,7520,7520,0
20240226,201600,133893040,7520,7520,7520,7520,0
20240226,201500,133893040,7520,7520,7520,7520,0
20240226,201400,133893040,7520,7520,7520,7520,0
20240226,201300,133893040,7520,7520,7520,7520,0
20240226,201200,133893040,7520,7520,7520,7520,0
20240226,201100,133893040,7520,7520,7520,7520,0
20240226,201000,133893040,7520,7520,7520,7520,0
20240226,200900,133893040,7520,7520,7520,7520,0
20240226,200800,133893040,7520,7520,7520,7520,0
20240226,200700,133893040,7520,7520,7520,7520,0
20240226,200600,133893040,7520,7520,7520,7520,0
20240226,200500,133893040,7520,7520,7520,7520,951
20240226,200400,133893040,7520,7520,7520,7520,0
20240226,200300,133893040,7520,7520,7520,7520,0
20240226,200200,133893040,7520,7520,7520,7520,0
20240226,200100,133893040,7520,7520,7520,7520,0
20240226,200000,133893040,7520,7520,7520,7520,0
20240226,195900,133893040,7520,7520,7520,7520,0
20240226,195800,133893040,7520,7520,7520,7520,0
20240226,195700,133893040,7520,7520,7520,7520,0
20240226,195600,133893040,7520,7520,7520,7520,0
20240226,195500,133893040,7520,7520,7520,7520,0
20240226,195400,133893040,7520,7520,7520,7520,0
20240226,195300,133893040,7520,7520,7520,7520,0
20240226,195200,133893040,7520,7520,7520,7520,0
20240226,195100,133893040,7520,7520,7520,7520,0
20240226,195000,133893040,7520,7520,7520,7520,0
20240226,194900,133893040,7520,7520,7520,7520,0
20240226,194800,133893040,7520,7520,7520,7520,0
20240226,194700,133893040,7520,7520,7520,7520,0
20240226,194600,133893040,7520,7520,7520,7520,0
20240226,194500,133893040,7520,7520,7520,7520,0
20240226,194400,133893040,7520,7520,7520,7520,0
20240226,194300,133893040,7520,7520,7520,7520,0
20240226,194200,133893040,7520,7520,7520,7520,0
20240226,194100,133893040,7520,7520,7520,7520,0
20240226,194000,133893040,7520,7520,7520,7520,0
20240226,193900,133893040,7520,7520,7520,7520,0
20240226,193800,133893040,7520,7520,7520,7520,0
20240226,193700,133893040,7520,7520,7520,7520,0
20240226,193600,133893040,7520,7520,7520,7520,0
20240226,193500,133893040,7520,7520,7520,7520,951
20240226,193400,133893040,7520,7520,7520,7520,0
20240226,193300,133893040,7520,7520,7520,7520,0
20240226,193200,133893040,7520,7520,7520,7520,0
20240226,193100,133893040,7520,7520,7520,7520,0
20240226,193000,133893040,7520,7520,7520,7520,0
20240226,192900,133893040,7520,7520,7520,7520,0
20240226,192800,133893040,7520,7520,7520,7520,0
20240226,192700,133893040,7520,7520,7520,7520,0
20240226,192600,133893040,7520,7520,7520,7520,0
20240226,192500,133893040,7520,7520,7520,7520,0
20240226,192400,133893040,7520,7520,7520,7520,0
20240226,192300,133893040,7520,7520,7520,7520,0
20240226,192200,133893040,7520,7520,7520,7520,0
20240226,192100,133893040,7520,7520,7520,7520,0
20240226,192000,133893040,7520,7520,7520,7520,0
20240226,191900,133893040,7520,7520,7520,7520,0
20240226,191800,133893040,7520,7520,7520,7520,0
20240226,191700,133893040,7520,7520,7520,7520,0
20240226,191600,133893040,7520,7520,7520,7520,0
20240226,191500,133893040,7520,7520,7520,7520,0
20240226,191400,133893040,7520,7520,7520,7520,0
20240226,191300,133893040,7520,7520,7520,7520,0
20240226,191200,133893040,7520,7520,7520,7520,0
20240226,191100,133893040,7520,7520,7520,7520,0
20240226,191000,133893040,7520,7520,7520,7520,0
20240226,190900,133893040,7520,7520,7520,7520,0
20240226,190800,133893040,7520,7520,7520,7520,0
20240226,190700,133893040,7520,7520,7520,7520,0
20240226,190600,133893040,7520,7520,7520,7520,0
20240226,190500,133893040,7520,7520,7520,7520,951
20240226,190400,133893040,7520,7520,7520,7520,0
20240226,190300,133893040,7520,7520,7520,7520,0
20240226,190200,133893040,7520,7520,7520,7520,0
20240226,190100,133893040,7520,7520,7520,7520,0
20240226,190000,133893040,7520,7520,7520,7520,0
20240226,185900,133893040,7520,7520,7520,7520,0
20240226,185800,133893040,7520,7520,7520,7520,0
20240226,185700,133893040,7520,7520,7520,7520,0
20240226,185600,133893040,7520,7520,7520,7520,0
20240226,185500,133893040,7520,7520,7520,7520,0
20240226,185400,133893040,7520,7520,7520,7520,0
20240226,185300,133893040,7520,7520,7520,7520,0
20240226,185200,133893040,7520,7520,7520,7520,0
20240226,185100,133893040,7520,7520,7520,7520,0
20240226,185000,133893040,7520,7520,7520,7520,0
20240226,184900,133893040,7520,7520,7520,7520,0
20240226,184800,133893040,7520,7520,7520,7520,0
20240226,184700,133893040,7520,7520,7520,7520,0
20240226,184600,133893040,7520,7520,7520,7520,0
20240226,184500,133893040,7520,7520,7520,7520,0
20240226,184400,133893040,7520,7520,7520,7520,0
20240226,184300,133893040,7520,7520,7520,7520,0
20240226,184200,133893040,7520,7520,7520,7520,0
20240226,184100,133893040,7520,7520,7520,7520,0
20240226,184000,133893040,7520,7520,7520,7520,0
20240226,183900,133893040,7520,7520,7520,7520,0
20240226,183800,133893040,7520,7520,7520,7520,0
20240226,183700,133893040,7520,7520,7520,7520,0
20240226,183600,133893040,7520,7520,7520,7520,0
20240226,183500,133893040,7520,7520,7520,7520,951
20240226,183400,133893040,7520,7520,7520,7520,0
20240226,183300,133893040,7520,7520,7520,7520,0
20240226,183200,133893040,7520,7520,7520,7520,0
20240226,183100,133893040,7520,7520,7520,7520,0
20240226,183000,133893040,7520,7520,7520,7520,0
20240226,182900,133893040,7520,7520,7520,7520,0
20240226,182800,133893040,7520,7520,7520,7520,0
20240226,182700,133893040,7520,7520,7520,7520,0
20240226,182600,133893040,7520,7520,7520,7520,0
20240226,182500,133893040,7520,7520,7520,7520,0
20240226,182400,133893040,7520,7520,7520,7520,0
20240226,182300,133893040,7520,7520,7520,7520,0
20240226,182200,133893040,7520,7520,7520,7520,0
20240226,182100,133893040,7520,7520,7520,7520,0
20240226,182000,133893040,7520,7520,7520,7520,0
20240226,181900,133893040,7520,7520,7520,7520,0
20240226,181800,133893040,7520,7520,7520,7520,0
20240226,181700,133893040,7520,7520,7520,7520,0
20240226,181600,133893040,7520,7520,7520,7520,0
20240226,181500,133893040,7520,7520,7520,7520,0
20240226,181400,133893040,7520,7520,7520,7520,0
20240226,181300,133893040,7520,7520,7520,7520,0
20240226,181200,133893040,7520,7520,7520,7520,0
20240226,181100,133893040,7520,7520,7520,7520,0
20240226,181000,133893040,7520,7520,7520,7520,0
20240226,180900,133893040,7520,7520,7520,7520,0
20240226,180800,133893040,7520,7520,7520,7520,0
20240226,180700,133893040,7520,7520,7520,7520,0
20240226,180600,133893040,7520,7520,7520,7520,0
20240226,180500,133893040,7520,7520,7520,7520,951
20240226,180400,133893040,7520,7520,7520,7520,0
20240226,180300,133893040,7520,7520,7520,7520,0
20240226,180200,133893040,7520,7520,7520,7520,0
20240226,180100,133893040,7520,7520,7520,7520,0
20240226,180000,133893040,7520,7520,7520,7520,0
20240226,175900,133893040,7520,7520,7520,7520,0
20240226,175800,133893040,7520,7520,7520,7520,0
20240226,175700,133893040,7520,7520,7520,7520,0
20240226,175600,133893040,7520,7520,7520,7520,0
20240226,175500,133893040,7520,7520,7520,7520,0
20240226,175400,133893040,7520,7520,7520,7520,0
20240226,175300,133893040,7520,7520,7520,7520,0
20240226,175200,133893040,7520,7520,7520,7520,0
20240226,175100,133893040,7520,7520,7520,7520,0
20240226,175000,133893040,7520,7520,7520,7520,0
20240226,174900,133893040,7520,7520,7520,7520,0
20240226,174800,133893040,7520,7520,7520,7520,0
20240226,174700,133893040,7520,7520,7520,7520,0
20240226,174600,133893040,7520,7520,7520,7520,0
20240226,174500,133893040,7520,7520,7520,7520,0
20240226,174400,133893040,7520,7520,7520,7520,0
20240226,174300,133893040,7520,7520,7520,7520,0
20240226,174200,133893040,7520,7520,7520,7520,0
20240226,174100,133893040,7520,7520,7520,7520,0
20240226,174000,133893040,7520,7520,7520,7520,0
20240226,173900,133893040,7520,7520,7520,7520,0
20240226,173800,133893040,7520,7520,7520,7520,0
20240226,173700,133893040,7520,7520,7520,7520,0
20240226,173600,133893040,7520,7520,7520,7520,0
20240226,173500,133893040,7520,7520,7520,7520,951
20240226,173400,133893040,7520,7520,7520,7520,0
20240226,173300,133893040,7520,7520,7520,7520,0
20240226,173200,133893040,7520,7520,7520,7520,0
20240226,173100,133893040,7520,7520,7520,7520,0
20240226,173000,133893040,7520,7520,7520,7520,0
20240226,172900,133893040,7520,7520,7520,7520,0
20240226,172800,133893040,7520,7520,7520,7520,0
20240226,172700,133893040,7520,7520,7520,7520,0
20240226,172600,133893040,7520,7520,7520,7520,0
20240226,172500,133893040,7520,7520,7520,7520,0
20240226,172400,133893040,7520,7520,7520,7520,0
20240226,172300,133893040,7520,7520,7520,7520,0
20240226,172200,133893040,7520,7520,7520,7520,0
20240226,172100,133893040,7520,7520,7520,7520,0
20240226,172000,133893040,7520,7520,7520,7520,0
20240226,171900,133893040,7520,7520,7520,7520,0
20240226,171800,133893040,7520,7520,7520,7520,0
20240226,171700,133893040,7520,7520,7520,7520,0
20240226,171600,133893040,7520,7520,7520,7520,0
20240226,171500,133893040,7520,7520,7520,7520,0
20240226,171400,133893040,7520,7520,7520,7520,0
20240226,171300,133893040,7520,7520,7520,7520,0
20240226,171200,133893040,7520,7520,7520,7520,0
20240226,171100,133893040,7520,7520,7520,7520,0
20240226,171000,133893040,7520,7520,7520,7520,0
20240226,170900,133893040,7520,7520,7520,7520,0
20240226,170800,133893040,7520,7520,7520,7520,0
20240226,170700,133893040,7520,7520,7520,7520,0
20240226,170600,133893040,7520,7520,7520,7520,0
20240226,170500,133893040,7520,7520,7520,7520,951
20240226,170400,133893040,7520,7520,7520,7520,0
20240226,170300,133893040,7520,7520,7520,7520,0
20240226,170200,133893040,7520,7520,7520,7520,0
20240226,170100,133893040,7520,7520,7520,7520,0
20240226,170000,133893040,7520,7520,7520,7520,0
20240226,165900,133893040,7520,7520,7520,7520,0
20240226,165800,133893040,7520,7520,7520,7520,0
20240226,165700,133893040,7520,7520,7520,7520,0
20240226,165600,133893040,7520,7520,7520,7520,0
20240226,165500,133893040,7520,7520,7520,7520,0
20240226,165400,133893040,7520,7520,7520,7520,0
20240226,165300,133893040,7520,7520,7520,7520,0
20240226,165200,133893040,7520,7520,7520,7520,0
20240226,165100,133893040,7520,7520,7520,7520,0
20240226,165000,133893040,7520,7520,7520,7520,0
20240226,164900,133893040,7520,7520,7520,7520,0
20240226,164800,133893040,7520,7520,7520,7520,0
20240226,164700,133893040,7520,7520,7520,7520,0
20240226,164600,133893040,7520,7520,7520,7520,0
20240226,164500,133893040,7520,7520,7520,7520,0
20240226,164400,133893040,7520,7520,7520,7520,0
20240226,164300,133893040,7520,7520,7520,7520,0
20240226,164200,133893040,7520,7520,7520,7520,0
20240226,164100,133893040,7520,7520,7520,7520,0
20240226,164000,133893040,7520,7520,7520,7520,0
20240226,163900,133893040,7520,7520,7520,7520,0
20240226,163800,133893040,7520,7520,7520,7520,0
20240226,163700,133893040,7520,7520,7520,7520,0
20240226,163600,133893040,7520,7520,7520,7520,0
20240226,163500,133893040,7520,7520,7520,7520,951
20240226,163400,133893040,7520,7520,7520,7520,0
20240226,163300,133893040,7520,7520,7520,7520,0
20240226,163200,133893040,7520,7520,7520,7520,0
20240226,163100,133893040,7520,7520,7520,7520,0
20240226,163000,133893040,7520,7520,7520,7520,0
20240226,162900,133893040,7520,7520,7520,7520,0
20240226,162800,133893040,7520,7520,7520,7520,0
20240226,162700,133893040,7520,7520,7520,7520,0
20240226,162600,133893040,7520,7520,7520,7520,0
20240226,162500,133893040,7520,7520,7520,7520,0
20240226,162400,133893040,7520,7520,7520,7520,0
20240226,162300,133893040,7520,7520,7520,7520,0
20240226,162200,133893040,7520,7520,7520,7520,0
20240226,162100,133893040,7520,7520,7520,7520,0
20240226,162000,133893040,7520,7520,7520,7520,0
20240226,161900,133893040,7520,7520,7520,7520,0
20240226,161800,133893040,7520,7520,7520,7520,0
20240226,161700,133893040,7520,7520,7520,7520,0
20240226,161600,133893040,7520,7520,7520,7520,0
20240226,161500,133893040,7520,7520,7520,7520,0
20240226,161400,133893040,7520,7520,7520,7520,0
20240226,161300,133893040,7520,7520,7520,7520,0
20240226,161200,133893040,7520,7520,7520,7520,0
20240226,161100,133893040,7520,7520,7520,7520,0
20240226,161000,133893040,7520,7520,7520,7520,0
20240226,160900,133893040,7520,7520,7520,7520,0
20240226,160800,133893040,7520,7520,7520,7520,0
20240226,160700,133893040,7520,7520,7520,7520,0
20240226,160600,133893040,7520,7520,7520,7520,0
20240226,160500,133893040,7520,7520,7520,7520,951
20240226,160400,133893040,7520,7520,7520,7520,0
20240226,160300,133893040,7520,7520,7520,7520,0
20240226,160200,133893040,7520,7520,7520,7520,0
20240226,160100,133893040,7520,7520,7520,7520,0
20240226,160000,133893040,7520,7520,7520,7520,0
20240226,155900,133893040,7520,7520,7520,7520,0
20240226,155800,133893040,7520,7520,7520,7520,0
20240226,155700,133893040,7520,7520,7520,7520,0
20240226,155600,133893040,7520,7520,7520,7520,0
20240226,155500,133893040,7520,7520,7520,7520,0
20240226,155400,133893040,7520,7520,7520,7520,0
20240226,155300,133893040,7520,7520,7520,7520,0
20240226,155200,133893040,7520,7520,7520,7520,0
20240226,155100,133893040,7520,7520,7520,7520,0
20240226,155000,133893040,7520,7520,7520,7520,0
20240226,154900,133893040,7520,7520,7520,7520,0
20240226,154800,133893040,7520,7520,7520,7520,0
20240226,154700,133893040,7520,7520,7520,7520,0
20240226,154600,133893040,7520,7520,7520,7520,0
20240226,154500,133893040,7520,7520,7520,7520,0
20240226,154400,133893040,7520,7520,7520,7520,0
20240226,154300,133893040,7520,7520,7520,7520,0
20240226,154200,133893040,7520,7520,7520,7520,0
20240226,154100,133893040,7520,7520,7520,7520,0
20240226,154000,133893040,7520,7520,7520,7520,0
20240226,153900,133893040,7520,7520,7520,7520,0
20240226,153800,133893040,7520,7520,7520,7520,0
20240226,153700,133893040,7520,7520,7520,7520,0
20240226,153600,133893040,7520,7520,7520,7520,0
20240226,153500,133893040,7520,7520,7520,7520,951
20240226,153400,133893040,7520,7520,7520,7520,0
20240226,153300,133893040,7520,7520,7520,7520,0
20240226,153200,133893040,7520,7520,7520,7520,0
20240226,153100,133893040,7520,7520,7520,7520,0
20240226,153000,133893040,7520,7520,7520,7520,951
20240226,152900,126741520,7530,7530,7530,7530,0
20240226,152800,126741520,7530,7530,7530,7530,0
20240226,152700,126741520,7530,7530,7530,7530,0
20240226,152600,126741520,7530,7530,7530,7530,0
20240226,152500,126741520,7530,7530,7530,7530,0
20240226,152400,126741520,7530,7530,7530,7530,0
20240226,152300,126741520,7530,7530,7530,7530,0
20240226,152200,126741520,7530,7530,7530,7530,0
20240226,152100,126741520,7530,7530,7530,7530,0
20240226,152000,126741520,7530,7530,7530,7530,0
20240226,151900,126741520,7530,7520,7530,7500,15
20240226,151800,126628860,7500,7500,7500,7500,0
20240226,151700,126628860,7500,7500,7500,7500,0
20240226,151600,126628860,7500,7520,7520,7500,291
20240226,151500,124442170,7510,7510,7510,7510,830
20240226,151400,118208870,7510,7520,7520,7510,111
20240226,151300,117375150,7510,7510,7510,7510,0
20240226,151200,117375150,7510,7510,7510,7510,0
20240226,151100,117375150,7510,7510,7510,7510,23
20240226,151000,117202420,7510,7510,7510,7510,0
20240226,150900,117202420,7510,7500,7510,7500,152
20240226,150800,116062400,7500,7500,7500,7500,0
20240226,150700,116062400,7500,7470,7500,7460,1229
20240226,150600,106858400,7480,7480,7480,7480,0
20240226,150500,106858400,7480,7480,7480,7480,0
20240226,150400,106858400,7480,7480,7480,7480,0
20240226,150300,106858400,7480,7480,7480,7480,0
20240226,150200,106858400,7480,7480,7480,7480,0
20240226,150100,106858400,7480,7480,7480,7480,62
20240226,150000,106394640,7480,7480,7480,7480,0
20240226,145900,106394640,7480,7480,7480,7480,50
20240226,145800,106020640,7480,7480,7480,7480,4
20240226,145700,105990720,7480,7480,7480,7480,0
20240226,145600,105990720,7480,7480,7480,7480,0
20240226,145500,105990720,7480,7480,7480,7480,0
20240226,145400,105990720,7480,7480,7480,7480,0
20240226,145300,105990720,7480,7480,7480,7480,0
20240226,145200,105990720,7480,7480,7480,7480,0
20240226,145100,105990720,7480,7480,7480,7480,0
20240226,145000,105990720,7480,7480,7480,7480,0
20240226,144900,105990720,7480,7480,7480,7480,0
20240226,144800,105990720,7480,7480,7480,7480,0
20240226,144700,105990720,7480,7480,7480,7480,0
20240226,144600,105990720,7480,7480,7480,7480,0
20240226,144500,105990720,7480,7480,7480,7480,0
20240226,144400,105990720,7480,7480,7480,7480,0
20240226,144300,105990720,7480,7480,7480,7480,36
20240226,144200,105721440,7490,7490,7490,7490,0
20240226,144100,105721440,7490,7490,7490,7490,3
20240226,144000,105698970,7490,7490,7490,7490,1
20240226,143900,105691480,7500,7500,7500,7500,0
20240226,143800,105691480,7500,7500,7500,7500,0
20240226,143700,105691480,7500,7500,7500,7500,0
20240226,143600,105691480,7500,7500,7500,7500,0
20240226,143500,105691480,7500,7500,7500,7500,0
20240226,143400,105691480,7500,7500,7500,7500,0
20240226,143300,105691480,7500,7500,7500,7500,0
20240226,143200,105691480,7500,7500,7500,7500,5
20240226,143100,105653980,7500,7500,7500,7500,0
20240226,143000,105653980,7500,7490,7500,7490,858
20240226,142900,99219210,7490,7490,7490,7490,100
20240226,142800,98470210,7490,7490,7490,7490,0
20240226,142700,98470210,7490,7480,7490,7480,5
20240226,142600,98432800,7490,7490,7490,7490,0
20240226,142500,98432800,7490,7490,7490,7490,0
20240226,142400,98432800,7490,7490,7490,7490,30
20240226,142300,98208100,7490,7490,7490,7490,20
20240226,142200,98058300,7490,7490,7490,7490,0
20240226,142100,98058300,7490,7490,7490,7490,0
20240226,142000,98058300,7490,7490,7490,7490,0
20240226,141900,98058300,7490,7490,7490,7490,0
20240226,141800,98058300,7490,7490,7490,7490,1
20240226,141700,98050810,7480,7490,7490,7480,501
20240226,141600,94298330,7480,7480,7480,7480,100
20240226,141500,93550330,7490,7490,7490,7490,5
20240226,141400,93512880,7490,7490,7490,7490,5
20240226,141300,93475430,7490,7490,7490,7480,59
20240226,141200,93034020,7490,7490,7490,7490,0
20240226,141100,93034020,7490,7490,7490,7490,0
20240226,141000,93034020,7490,7490,7490,7490,0
20240226,140900,93034020,7490,7490,7490,7490,150
20240226,140800,91910520,7490,7490,7490,7490,10
20240226,140700,91835620,7490,7490,7490,7490,0
20240226,140600,91835620,7490,7490,7490,7490,1
20240226,140500,91828130,7450,7450,7450,7450,0
20240226,140400,91828130,7450,7450,7450,7450,56
20240226,140300,91410930,7450,7450,7450,7450,0
20240226,140200,91410930,7450,7450,7450,7450,0
20240226,140100,91410930,7450,7450,7450,7450,0
20240226,140000,91410930,7450,7450,7450,7450,0
20240226,135900,91410930,7450,7450,7450,7450,0
20240226,135800,91410930,7450,7450,7450,7450,0
20240226,135700,91410930,7450,7450,7450,7450,0
20240226,135600,91410930,7450,7450,7450,7450,0
20240226,135500,91410930,7450,7450,7450,7450,0
20240226,135400,91410930,7450,7450,7450,7450,0
20240226,135300,91410930,7450,7450,7450,7450,0
20240226,135200,91410930,7450,7450,7450,7450,100
20240226,135100,90665930,7490,7490,7490,7490,0
20240226,135000,90665930,7490,7490,7490,7490,0
20240226,134900,90665930,7490,7490,7490,7490,0
20240226,134800,90665930,7490,7490,7490,7490,0
20240226,134700,90665930,7490,7490,7490,7490,100
20240226,134600,89916930,7480,7480,7480,7480,0
20240226,134500,89916930,7480,7480,7480,7480,10
20240226,134400,89842130,7480,7480,7480,7480,300
20240226,134300,87598130,7460,7460,7460,7460,0
20240226,134200,87598130,7460,7460,7460,7460,0
20240226,134100,87598130,7460,7460,7460,7460,50
20240226,134000,87225130,7480,7480,7480,7480,7
20240226,133900,87172770,7460,7460,7460,7460,0
20240226,133800,87172770,7460,7460,7460,7460,0
20240226,133700,87172770,7460,7460,7460,7460,0
20240226,133600,87172770,7460,7460,7460,7460,0
20240226,133500,87172770,7460,7460,7460,7460,0
20240226,133400,87172770,7460,7460,7460,7460,0
20240226,133300,87172770,7460,7460,7460,7460,0
20240226,133200,87172770,7460,7460,7460,7460,0
20240226,133100,87172770,7460,7460,7460,7460,0
20240226,133000,87172770,7460,7460,7460,7460,0
20240226,132900,87172770,7460,7460,7460,7460,0
20240226,132800,87172770,7460,7460,7460,7460,202
20240226,132700,85665850,7470,7470,7470,7470,0
20240226,132600,85665850,7470,7470,7470,7470,10
20240226,132500,85591150,7470,7470,7470,7470,0
20240226,132400,85591150,7470,7470,7470,7470,0
20240226,132300,85591150,7470,7470,7470,7470,0
20240226,132200,85591150,7470,7470,7470,7470,0
20240226,132100,85591150,7470,7470,7470,7470,0
20240226,132000,85591150,7470,7470,7470,7470,0
20240226,131900,85591150,7470,7470,7470,7470,0
20240226,131800,85591150,7470,7470,7470,7470,0
20240226,131700,85591150,7470,7470,7470,7470,0
20240226,131600,85591150,7470,7470,7470,7470,0
20240226,131500,85591150,7470,7470,7470,7470,0
20240226,131400,85591150,7470,7470,7470,7470,0
20240226,131300,85591150,7470,7470,7470,7470,0
20240226,131200,85591150,7470,7470,7470,7470,0
20240226,131100,85591150,7470,7470,7470,7470,0
20240226,131000,85591150,7470,7470,7470,7470,0
20240226,130900,85591150,7470,7470,7470,7470,0
20240226,130800,85591150,7470,7470,7470,7470,0
20240226,130700,85591150,7470,7470,7470,7470,0
20240226,130600,85591150,7470,7470,7470,7470,0
20240226,130500,85591150,7470,7470,7470,7470,0
20240226,130400,85591150,7470,7470,7470,7470,1
20240226,130300,85583680,7450,7450,7450,7450,0
20240226,130200,85583680,7450,7450,7450,7450,0
20240226,130100,85583680,7450,7450,7450,7450,5
20240226,130000,85546430,7480,7480,7480,7480,7
20240226,125900,85494070,7450,7460,7460,7450,313
20240226,125800,83160760,7470,7470,7470,7470,0
20240226,125700,83160760,7470,7470,7470,7470,0
20240226,125600,83160760,7470,7470,7470,7470,0
20240226,125500,83160760,7470,7470,7470,7470,0
20240226,125400,83160760,7470,7470,7470,7470,1
20240226,125300,83153290,7460,7460,7460,7460,0
20240226,125200,83153290,7460,7460,7460,7460,0
20240226,125100,83153290,7460,7460,7460,7460,0
20240226,125000,83153290,7460,7460,7460,7460,3
20240226,124900,83130910,7470,7470,7470,7470,0
20240226,124800,83130910,7470,7470,7470,7470,0
20240226,124700,83130910,7470,7470,7470,7470,0
20240226,124600,83130910,7470,7470,7470,7470,0
20240226,124500,83130910,7470,7470,7470,7470,7
20240226,124400,83078620,7460,7460,7460,7460,0
20240226,124300,83078620,7460,7460,7460,7460,0
20240226,124200,83078620,7460,7460,7460,7460,0
20240226,124100,83078620,7460,7470,7470,7460,31
20240226,124000,82847350,7470,7470,7470,7470,6
20240226,123900,82802530,7470,7470,7470,7470,1
20240226,123800,82795060,7470,7470,7470,7470,0
20240226,123700,82795060,7470,7470,7470,7470,14
20240226,123600,82690480,7460,7460,7460,7460,0
20240226,123500,82690480,7460,7460,7460,7460,1
20240226,123400,82683020,7460,7460,7460,7460,0
20240226,123300,82683020,7460,7460,7460,7460,3
20240226,123200,82660640,7450,7450,7450,7450,0
20240226,123100,82660640,7450,7450,7450,7450,200
20240226,123000,81170640,7450,7450,7450,7450,0
20240226,122900,81170640,7450,7450,7450,7450,0
20240226,122800,81170640,7450,7450,7450,7450,0
20240226,122700,81170640,7450,7450,7450,7450,0
20240226,122600,81170640,7450,7450,7450,7450,0
20240226,122500,81170640,7450,7450,7450,7450,0
20240226,122400,81170640,7450,7450,7450,7450,0
20240226,122300,81170640,7450,7450,7450,7450,20
20240226,122200,81021640,7450,7450,7450,7450,0
20240226,122100,81021640,7450,7450,7450,7450,105
20240226,122000,80239390,7450,7450,7450,7450,4
20240226,121900,80209590,7460,7460,7460,7460,0
20240226,121800,80209590,7460,7460,7460,7460,15
20240226,121700,80097690,7460,7460,7460,7460,0
20240226,121600,80097690,7460,7460,7460,7460,0
20240226,121500,80097690,7460,7460,7460,7460,0
20240226,121400,80097690,7460,7460,7460,7460,0
20240226,121300,80097690,7460,7460,7460,7460,0
20240226,121200,80097690,7460,7460,7460,7460,13
20240226,121100,80000710,7460,7460,7460,7460,0
20240226,121000,80000710,7460,7460,7460,7460,0
20240226,120900,80000710,7460,7460,7460,7460,0
20240226,120800,80000710,7460,7460,7460,7460,0
20240226,120700,80000710,7460,7460,7460,7460,151
20240226,120600,78874250,7460,7460,7460,7460,0
20240226,120500,78874250,7460,7460,7460,7460,70
20240226,120400,78352050,7460,7460,7460,7460,0
20240226,120300,78352050,7460,7460,7460,7460,0
20240226,120200,78352050,7460,7460,7460,7460,0
20240226,120100,78352050,7460,7460,7460,7460,0
20240226,120000,78352050,7460,7460,7460,7460,0
20240226,115900,78352050,7460,7460,7460,7460,0
20240226,115800,78352050,7460,7460,7460,7460,0
20240226,115700,78352050,7460,7460,7460,7460,0
20240226,115600,78352050,7460,7460,7460,7460,0
20240226,115500,78352050,7460,7460,7460,7460,0
20240226,115400,78352050,7460,7460,7460,7460,0
20240226,115300,78352050,7460,7460,7460,7460,30
20240226,115200,78128250,7500,7500,7500,7500,0
20240226,115100,78128250,7500,7500,7500,7500,1
20240226,115000,78120750,7460,7460,7460,7460,0
20240226,114900,78120750,7460,7460,7460,7460,0
20240226,114800,78120750,7460,7460,7460,7460,104
20240226,114700,77344910,7460,7490,7490,7460,351
20240226,114600,74723440,7500,7500,7500,7500,0
20240226,114500,74723440,7500,7500,7500,7500,0
20240226,114400,74723440,7500,7500,7500,7500,0
20240226,114300,74723440,7500,7500,7500,7500,50
20240226,114200,74348440,7500,7500,7500,7500,0
20240226,114100,74348440,7500,7500,7500,7500,0
20240226,114000,74348440,7500,7500,7500,7500,0
20240226,113900,74348440,7500,7500,7500,7500,0
20240226,113800,74348440,7500,7500,7500,7500,0
20240226,113700,74348440,7500,7500,7500,7500,0
20240226,113600,74348440,7500,7500,7500,7500,0
20240226,113500,74348440,7500,7500,7500,7500,3
20240226,113400,74325940,7470,7470,7470,7470,6
20240226,113300,74281120,7500,7500,7500,7500,0
20240226,113200,74281120,7500,7500,7500,7500,0
20240226,113100,74281120,7500,7500,7500,7500,0
20240226,113000,74281120,7500,7500,7500,7500,0
20240226,112900,74281120,7500,7500,7500,7500,0
20240226,112800,74281120,7500,7500,7500,7500,0
20240226,112700,74281120,7500,7500,7500,7500,68
20240226,112600,73771120,7500,7500,7500,7500,32
20240226,112500,73531120,7500,7500,7500,7500,100
20240226,112400,72781120,7500,7500,7500,7500,0
20240226,112300,72781120,7500,7500,7500,7500,0
20240226,112200,72781120,7500,7500,7500,7500,0
20240226,112100,72781120,7500,7500,7500,7500,0
20240226,112000,72781120,7500,7500,7500,7500,0
20240226,111900,72781120,7500,7500,7500,7500,0
20240226,111800,72781120,7500,7500,7500,7500,0
20240226,111700,72781120,7500,7500,7500,7500,0
20240226,111600,72781120,7500,7500,7500,7500,0
20240226,111500,72781120,7500,7500,7500,7500,0
20240226,111400,72781120,7500,7500,7500,7500,0
20240226,111300,72781120,7500,7500,7500,7500,0
20240226,111200,72781120,7500,7500,7500,7500,0
20240226,111100,72781120,7500,7500,7500,7500,0
20240226,111000,72781120,7500,7500,7500,7500,0
20240226,110900,72781120,7500,7500,7500,7500,0
20240226,110800,72781120,7500,7500,7500,7500,3
20240226,110700,72758620,7470,7470,7470,7470,0
20240226,110600,72758620,7470,7470,7470,7470,0
20240226,110500,72758620,7470,7470,7470,7470,0
20240226,110400,72758620,7470,7470,7470,7470,4
20240226,110300,72728740,7500,7500,7500,7500,0
20240226,110200,72728740,7500,7500,7500,7500,40
20240226,110100,72428740,7490,7490,7490,7490,0
20240226,110000,72428740,7490,7490,7490,7490,0
20240226,105900,72428740,7490,7490,7490,7490,0
20240226,105800,72428740,7490,7490,7490,7490,0
20240226,105700,72428740,7490,7490,7490,7490,0
20240226,105600,72428740,7490,7490,7490,7490,5
20240226,105500,72391290,7510,7510,7510,7510,0
20240226,105400,72391290,7510,7510,7510,7510,0
20240226,105300,72391290,7510,7510,7510,7510,0
20240226,105200,72391290,7510,7510,7510,7510,50
20240226,105100,72015790,7510,7510,7510,7510,150
20240226,105000,70889290,7510,7510,7510,7510,40
20240226,104900,70588890,7500,7500,7500,7500,2
20240226,104800,70573890,7500,7500,7500,7500,0
20240226,104700,70573890,7500,7500,7500,7500,0
20240226,104600,70573890,7500,7500,7500,7500,0
20240226,104500,70573890,7500,7500,7500,7500,0
20240226,104400,70573890,7500,7500,7500,7500,369
20240226,104300,67806390,7510,7510,7510,7510,32
20240226,104200,67566070,7510,7510,7510,7510,0
20240226,104100,67566070,7510,7510,7510,7510,77
20240226,104000,66987800,7510,7510,7510,7510,21
20240226,103900,66830090,7510,7510,7510,7510,0
20240226,103800,66830090,7510,7500,7510,7500,203
20240226,103700,65307560,7500,7500,7500,7500,692
20240226,103600,60117560,7500,7500,7500,7500,0
20240226,103500,60117560,7500,7500,7500,7500,0
20240226,103400,60117560,7500,7500,7500,7500,0
20240226,103300,60117560,7500,7500,7500,7500,50
20240226,103200,59742560,7500,7500,7500,7500,0
20240226,103100,59742560,7500,7500,7500,7500,0
20240226,103000,59742560,7500,7500,7500,7500,27
20240226,102900,59540060,7500,7500,7500,7500,0
20240226,102800,59540060,7500,7500,7500,7500,0
20240226,102700,59540060,7500,7500,7500,7500,0
20240226,102600,59540060,7500,7500,7500,7500,0
20240226,102500,59540060,7500,7500,7500,7500,1
20240226,102400,59532560,7500,7500,7500,7500,0
20240226,102300,59532560,7500,7500,7500,7500,0
20240226,102200,59532560,7500,7500,7500,7500,0
20240226,102100,59532560,7500,7500,7500,7500,1
20240226,102000,59525060,7500,7500,7500,7500,1
20240226,101900,59517560,7490,7490,7490,7490,0
20240226,101800,59517560,7490,7480,7490,7480,22
20240226,101700,59352790,7490,7490,7490,7490,0
20240226,101600,59352790,7490,7490,7490,7490,0
20240226,101500,59352790,7490,7490,7490,7490,0
20240226,101400,59352790,7490,7490,7490,7490,0
20240226,101300,59352790,7490,7490,7490,7490,1
20240226,101200,59345300,7500,7500,7500,7500,0
20240226,101100,59345300,7500,7500,7500,7500,0
20240226,101000,59345300,7500,7500,7500,7500,0
20240226,100900,59345300,7500,7480,7500,7480,660
20240226,100800,54396860,7500,7500,7500,7500,0
20240226,100700,54396860,7500,7490,7510,7490,1279
20240226,100600,44799890,7450,7450,7450,7450,0
20240226,100500,44799890,7450,7450,7450,7450,4
20240226,100400,44770090,7490,7490,7490,7490,0
20240226,100300,44770090,7490,7490,7490,7490,0
20240226,100200,44770090,7490,7490,7490,7490,0
20240226,100100,44770090,7490,7490,7490,7490,5
20240226,100000,44732640,7470,7470,7470,7470,346
20240226,095900,42148020,7450,7450,7450,7450,10
20240226,095800,42073520,7450,7450,7450,7450,200
20240226,095700,40583520,7460,7470,7470,7460,500
20240226,095600,36853150,7470,7470,7470,7470,265
20240226,095500,34873600,7460,7470,7470,7460,100
20240226,095400,34127310,7470,7470,7470,7470,0
20240226,095300,34127310,7470,7470,7470,7470,60
20240226,095200,33679110,7470,7470,7470,7470,0
20240226,095100,33679110,7470,7470,7470,7470,0
20240226,095000,33679110,7470,7470,7470,7470,0
20240226,094900,33679110,7470,7470,7470,7470,0
20240226,094800,33679110,7470,7470,7470,7470,0
20240226,094700,33679110,7470,7470,7470,7470,0
20240226,094600,33679110,7470,7470,7470,7470,17
20240226,094500,33552120,7480,7480,7480,7480,0
20240226,094400,33552120,7480,7480,7480,7480,10
20240226,094300,33477320,7480,7480,7480,7480,0
20240226,094200,33477320,7480,7480,7480,7480,0
20240226,094100,33477320,7480,7480,7480,7480,0
20240226,094000,33477320,7480,7480,7480,7480,0
20240226,093900,33477320,7480,7480,7480,7480,0
20240226,093800,33477320,7480,7480,7480,7480,0
20240226,093700,33477320,7480,7470,7480,7470,13
20240226,093600,33380200,7470,7470,7470,7470,0
20240226,093500,33380200,7470,7470,7470,7470,0
20240226,093400,33380200,7470,7470,7470,7470,0
20240226,093300,33380200,7470,7470,7470,7470,0
20240226,093200,33380200,7470,7470,7470,7470,0
20240226,093100,33380200,7470,7450,7470,7430,501
20240226,093000,29656370,7470,7470,7470,7470,33
20240226,092900,29409860,7450,7450,7450,7450,100
20240226,092800,28664860,7450,7450,7450,7450,99
20240226,092700,27927310,7450,7450,7450,7450,0
20240226,092600,27927310,7450,7450,7450,7450,0
20240226,092500,27927310,7450,7450,7450,7450,0
20240226,092400,27927310,7450,7450,7450,7450,12
20240226,092300,27837910,7450,7450,7450,7450,22
20240226,092200,27674010,7420,7420,7420,7420,0
20240226,092100,27674010,7420,7420,7420,7420,0
20240226,092000,27674010,7420,7420,7420,7420,0
20240226,091900,27674010,7420,7420,7420,7420,0
20240226,091800,27674010,7420,7420,7420,7420,0
20240226,091700,27674010,7420,7430,7430,7420,1281
20240226,091600,18168940,7450,7450,7450,7450,1
20240226,091500,18161490,7450,7420,7450,7410,1052
20240226,091400,10361440,7420,7420,7420,7420,100
20240226,091300,9619440,7420,7450,7470,7420,513
20240226,091200,5808470,7460,7460,7460,7460,324
20240226,091100,3391430,7470,7480,7480,7470,26
20240226,091000,3197200,7480,7490,7500,7480,203
20240226,090900,1678030,7490,7490,7490,7490,0
20240226,090800,1678030,7490,7490,7490,7490,0
20240226,090700,1678030,7490,7490,7490,7490,0
20240226,090600,1678030,7490,7490,7490,7490,0
20240226,090500,1678030,7490,7490,7490,7490,0
20240226,090400,1678030,7490,7500,7500,7490,54
20240226,090300,1273540,7530,7530,7530,7530,4
20240226,090200,1243420,7530,7530,7530,7530,68
20240226,090100,731380,7540,7540,7540,7540,0
20240226,090000,731380,7540,7540,7540,7540,97