KissMeData/265560/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,205100,158436690,9110,9110,9110,9110,497
20240226,205000,158436690,9110,9110,9110,9110,0
20240226,204900,158436690,9110,9110,9110,9110,0
20240226,204800,158436690,9110,9110,9110,9110,0
20240226,204700,158436690,9110,9110,9110,9110,0
20240226,204600,158436690,9110,9110,9110,9110,0
20240226,204500,158436690,9110,9110,9110,9110,0
20240226,204400,158436690,9110,9110,9110,9110,0
20240226,204300,158436690,9110,9110,9110,9110,0
20240226,204200,158436690,9110,9110,9110,9110,0
20240226,204100,158436690,9110,9110,9110,9110,0
20240226,204000,158436690,9110,9110,9110,9110,0
20240226,203900,158436690,9110,9110,9110,9110,0
20240226,203800,158436690,9110,9110,9110,9110,0
20240226,203700,158436690,9110,9110,9110,9110,0
20240226,203600,158436690,9110,9110,9110,9110,0
20240226,203500,158436690,9110,9110,9110,9110,0
20240226,203400,158436690,9110,9110,9110,9110,0
20240226,203300,158436690,9110,9110,9110,9110,0
20240226,203200,158436690,9110,9110,9110,9110,0
20240226,203100,158436690,9110,9110,9110,9110,0
20240226,203000,158436690,9110,9110,9110,9110,0
20240226,202900,158436690,9110,9110,9110,9110,0
20240226,202800,158436690,9110,9110,9110,9110,0
20240226,202700,158436690,9110,9110,9110,9110,0
20240226,202600,158436690,9110,9110,9110,9110,0
20240226,202500,158436690,9110,9110,9110,9110,0
20240226,202400,158436690,9110,9110,9110,9110,0
20240226,202300,158436690,9110,9110,9110,9110,0
20240226,202200,158436690,9110,9110,9110,9110,0
20240226,202100,158436690,9110,9110,9110,9110,497
20240226,202000,158436690,9110,9110,9110,9110,0
20240226,201900,158436690,9110,9110,9110,9110,0
20240226,201800,158436690,9110,9110,9110,9110,0
20240226,201700,158436690,9110,9110,9110,9110,0
20240226,201600,158436690,9110,9110,9110,9110,0
20240226,201500,158436690,9110,9110,9110,9110,0
20240226,201400,158436690,9110,9110,9110,9110,0
20240226,201300,158436690,9110,9110,9110,9110,0
20240226,201200,158436690,9110,9110,9110,9110,0
20240226,201100,158436690,9110,9110,9110,9110,0
20240226,201000,158436690,9110,9110,9110,9110,0
20240226,200900,158436690,9110,9110,9110,9110,0
20240226,200800,158436690,9110,9110,9110,9110,0
20240226,200700,158436690,9110,9110,9110,9110,0
20240226,200600,158436690,9110,9110,9110,9110,0
20240226,200500,158436690,9110,9110,9110,9110,0
20240226,200400,158436690,9110,9110,9110,9110,0
20240226,200300,158436690,9110,9110,9110,9110,0
20240226,200200,158436690,9110,9110,9110,9110,0
20240226,200100,158436690,9110,9110,9110,9110,0
20240226,200000,158436690,9110,9110,9110,9110,0
20240226,195900,158436690,9110,9110,9110,9110,0
20240226,195800,158436690,9110,9110,9110,9110,0
20240226,195700,158436690,9110,9110,9110,9110,0
20240226,195600,158436690,9110,9110,9110,9110,0
20240226,195500,158436690,9110,9110,9110,9110,0
20240226,195400,158436690,9110,9110,9110,9110,0
20240226,195300,158436690,9110,9110,9110,9110,0
20240226,195200,158436690,9110,9110,9110,9110,0
20240226,195100,158436690,9110,9110,9110,9110,497
20240226,195000,158436690,9110,9110,9110,9110,0
20240226,194900,158436690,9110,9110,9110,9110,0
20240226,194800,158436690,9110,9110,9110,9110,0
20240226,194700,158436690,9110,9110,9110,9110,0
20240226,194600,158436690,9110,9110,9110,9110,0
20240226,194500,158436690,9110,9110,9110,9110,0
20240226,194400,158436690,9110,9110,9110,9110,0
20240226,194300,158436690,9110,9110,9110,9110,0
20240226,194200,158436690,9110,9110,9110,9110,0
20240226,194100,158436690,9110,9110,9110,9110,0
20240226,194000,158436690,9110,9110,9110,9110,0
20240226,193900,158436690,9110,9110,9110,9110,0
20240226,193800,158436690,9110,9110,9110,9110,0
20240226,193700,158436690,9110,9110,9110,9110,0
20240226,193600,158436690,9110,9110,9110,9110,0
20240226,193500,158436690,9110,9110,9110,9110,0
20240226,193400,158436690,9110,9110,9110,9110,0
20240226,193300,158436690,9110,9110,9110,9110,0
20240226,193200,158436690,9110,9110,9110,9110,0
20240226,193100,158436690,9110,9110,9110,9110,0
20240226,193000,158436690,9110,9110,9110,9110,0
20240226,192900,158436690,9110,9110,9110,9110,0
20240226,192800,158436690,9110,9110,9110,9110,0
20240226,192700,158436690,9110,9110,9110,9110,0
20240226,192600,158436690,9110,9110,9110,9110,0
20240226,192500,158436690,9110,9110,9110,9110,0
20240226,192400,158436690,9110,9110,9110,9110,0
20240226,192300,158436690,9110,9110,9110,9110,0
20240226,192200,158436690,9110,9110,9110,9110,0
20240226,192100,158436690,9110,9110,9110,9110,497
20240226,192000,158436690,9110,9110,9110,9110,0
20240226,191900,158436690,9110,9110,9110,9110,0
20240226,191800,158436690,9110,9110,9110,9110,0
20240226,191700,158436690,9110,9110,9110,9110,0
20240226,191600,158436690,9110,9110,9110,9110,0
20240226,191500,158436690,9110,9110,9110,9110,0
20240226,191400,158436690,9110,9110,9110,9110,0
20240226,191300,158436690,9110,9110,9110,9110,0
20240226,191200,158436690,9110,9110,9110,9110,0
20240226,191100,158436690,9110,9110,9110,9110,0
20240226,191000,158436690,9110,9110,9110,9110,0
20240226,190900,158436690,9110,9110,9110,9110,0
20240226,190800,158436690,9110,9110,9110,9110,0
20240226,190700,158436690,9110,9110,9110,9110,0
20240226,190600,158436690,9110,9110,9110,9110,0
20240226,190500,158436690,9110,9110,9110,9110,0
20240226,190400,158436690,9110,9110,9110,9110,0
20240226,190300,158436690,9110,9110,9110,9110,0
20240226,190200,158436690,9110,9110,9110,9110,0
20240226,190100,158436690,9110,9110,9110,9110,0
20240226,190000,158436690,9110,9110,9110,9110,0
20240226,185900,158436690,9110,9110,9110,9110,0
20240226,185800,158436690,9110,9110,9110,9110,0
20240226,185700,158436690,9110,9110,9110,9110,0
20240226,185600,158436690,9110,9110,9110,9110,0
20240226,185500,158436690,9110,9110,9110,9110,0
20240226,185400,158436690,9110,9110,9110,9110,0
20240226,185300,158436690,9110,9110,9110,9110,0
20240226,185200,158436690,9110,9110,9110,9110,0
20240226,185100,158436690,9110,9110,9110,9110,497
20240226,185000,158436690,9110,9110,9110,9110,0
20240226,184900,158436690,9110,9110,9110,9110,0
20240226,184800,158436690,9110,9110,9110,9110,0
20240226,184700,158436690,9110,9110,9110,9110,0
20240226,184600,158436690,9110,9110,9110,9110,0
20240226,184500,158436690,9110,9110,9110,9110,0
20240226,184400,158436690,9110,9110,9110,9110,0
20240226,184300,158436690,9110,9110,9110,9110,0
20240226,184200,158436690,9110,9110,9110,9110,0
20240226,184100,158436690,9110,9110,9110,9110,0
20240226,184000,158436690,9110,9110,9110,9110,0
20240226,183900,158436690,9110,9110,9110,9110,0
20240226,183800,158436690,9110,9110,9110,9110,0
20240226,183700,158436690,9110,9110,9110,9110,0
20240226,183600,158436690,9110,9110,9110,9110,0
20240226,183500,158436690,9110,9110,9110,9110,0
20240226,183400,158436690,9110,9110,9110,9110,0
20240226,183300,158436690,9110,9110,9110,9110,0
20240226,183200,158436690,9110,9110,9110,9110,0
20240226,183100,158436690,9110,9110,9110,9110,0
20240226,183000,158436690,9110,9110,9110,9110,0
20240226,182900,158436690,9110,9110,9110,9110,0
20240226,182800,158436690,9110,9110,9110,9110,0
20240226,182700,158436690,9110,9110,9110,9110,0
20240226,182600,158436690,9110,9110,9110,9110,0
20240226,182500,158436690,9110,9110,9110,9110,0
20240226,182400,158436690,9110,9110,9110,9110,0
20240226,182300,158436690,9110,9110,9110,9110,0
20240226,182200,158436690,9110,9110,9110,9110,0
20240226,182100,158436690,9110,9110,9110,9110,497
20240226,182000,158436690,9110,9110,9110,9110,0
20240226,181900,158436690,9110,9110,9110,9110,0
20240226,181800,158436690,9110,9110,9110,9110,0
20240226,181700,158436690,9110,9110,9110,9110,0
20240226,181600,158436690,9110,9110,9110,9110,0
20240226,181500,158436690,9110,9110,9110,9110,0
20240226,181400,158436690,9110,9110,9110,9110,0
20240226,181300,158436690,9110,9110,9110,9110,0
20240226,181200,158436690,9110,9110,9110,9110,0
20240226,181100,158436690,9110,9110,9110,9110,0
20240226,181000,158436690,9110,9110,9110,9110,0
20240226,180900,158436690,9110,9110,9110,9110,0
20240226,180800,158436690,9110,9110,9110,9110,0
20240226,180700,158436690,9110,9110,9110,9110,0
20240226,180600,158436690,9110,9110,9110,9110,0
20240226,180500,158436690,9110,9110,9110,9110,0
20240226,180400,158436690,9110,9110,9110,9110,0
20240226,180300,158436690,9110,9110,9110,9110,0
20240226,180200,158436690,9110,9110,9110,9110,0
20240226,180100,158436690,9110,9110,9110,9110,0
20240226,180000,158436690,9110,9110,9110,9110,0
20240226,175900,158436690,9110,9110,9110,9110,0
20240226,175800,158436690,9110,9110,9110,9110,0
20240226,175700,158436690,9110,9110,9110,9110,0
20240226,175600,158436690,9110,9110,9110,9110,0
20240226,175500,158436690,9110,9110,9110,9110,0
20240226,175400,158436690,9110,9110,9110,9110,0
20240226,175300,158436690,9110,9110,9110,9110,0
20240226,175200,158436690,9110,9110,9110,9110,0
20240226,175100,158436690,9110,9110,9110,9110,497
20240226,175000,158436690,9110,9110,9110,9110,0
20240226,174900,158436690,9110,9110,9110,9110,0
20240226,174800,158436690,9110,9110,9110,9110,0
20240226,174700,158436690,9110,9110,9110,9110,0
20240226,174600,158436690,9110,9110,9110,9110,0
20240226,174500,158436690,9110,9110,9110,9110,0
20240226,174400,158436690,9110,9110,9110,9110,0
20240226,174300,158436690,9110,9110,9110,9110,0
20240226,174200,158436690,9110,9110,9110,9110,0
20240226,174100,158436690,9110,9110,9110,9110,0
20240226,174000,158436690,9110,9110,9110,9110,0
20240226,173900,158436690,9110,9110,9110,9110,0
20240226,173800,158436690,9110,9110,9110,9110,0
20240226,173700,158436690,9110,9110,9110,9110,0
20240226,173600,158436690,9110,9110,9110,9110,0
20240226,173500,158436690,9110,9110,9110,9110,0
20240226,173400,158436690,9110,9110,9110,9110,0
20240226,173300,158436690,9110,9110,9110,9110,0
20240226,173200,158436690,9110,9110,9110,9110,0
20240226,173100,158436690,9110,9110,9110,9110,0
20240226,173000,158436690,9110,9110,9110,9110,0
20240226,172900,158436690,9110,9110,9110,9110,0
20240226,172800,158436690,9110,9110,9110,9110,0
20240226,172700,158436690,9110,9110,9110,9110,0
20240226,172600,158436690,9110,9110,9110,9110,0
20240226,172500,158436690,9110,9110,9110,9110,0
20240226,172400,158436690,9110,9110,9110,9110,0
20240226,172300,158436690,9110,9110,9110,9110,0
20240226,172200,158436690,9110,9110,9110,9110,0
20240226,172100,158436690,9110,9110,9110,9110,497
20240226,172000,158436690,9110,9110,9110,9110,0
20240226,171900,158436690,9110,9110,9110,9110,0
20240226,171800,158436690,9110,9110,9110,9110,0
20240226,171700,158436690,9110,9110,9110,9110,0
20240226,171600,158436690,9110,9110,9110,9110,0
20240226,171500,158436690,9110,9110,9110,9110,0
20240226,171400,158436690,9110,9110,9110,9110,0
20240226,171300,158436690,9110,9110,9110,9110,0
20240226,171200,158436690,9110,9110,9110,9110,0
20240226,171100,158436690,9110,9110,9110,9110,0
20240226,171000,158436690,9110,9110,9110,9110,0
20240226,170900,158436690,9110,9110,9110,9110,0
20240226,170800,158436690,9110,9110,9110,9110,0
20240226,170700,158436690,9110,9110,9110,9110,0
20240226,170600,158436690,9110,9110,9110,9110,0
20240226,170500,158436690,9110,9110,9110,9110,0
20240226,170400,158436690,9110,9110,9110,9110,0
20240226,170300,158436690,9110,9110,9110,9110,0
20240226,170200,158436690,9110,9110,9110,9110,0
20240226,170100,158436690,9110,9110,9110,9110,0
20240226,170000,158436690,9110,9110,9110,9110,0
20240226,165900,158436690,9110,9110,9110,9110,0
20240226,165800,158436690,9110,9110,9110,9110,0
20240226,165700,158436690,9110,9110,9110,9110,0
20240226,165600,158436690,9110,9110,9110,9110,0
20240226,165500,158436690,9110,9110,9110,9110,0
20240226,165400,158436690,9110,9110,9110,9110,0
20240226,165300,158436690,9110,9110,9110,9110,0
20240226,165200,158436690,9110,9110,9110,9110,0
20240226,165100,158436690,9110,9110,9110,9110,497
20240226,165000,158436690,9110,9110,9110,9110,0
20240226,164900,158436690,9110,9110,9110,9110,0
20240226,164800,158436690,9110,9110,9110,9110,0
20240226,164700,158436690,9110,9110,9110,9110,0
20240226,164600,158436690,9110,9110,9110,9110,0
20240226,164500,158436690,9110,9110,9110,9110,0
20240226,164400,158436690,9110,9110,9110,9110,0
20240226,164300,158436690,9110,9110,9110,9110,0
20240226,164200,158436690,9110,9110,9110,9110,0
20240226,164100,158436690,9110,9110,9110,9110,0
20240226,164000,158436690,9110,9110,9110,9110,0
20240226,163900,158436690,9110,9110,9110,9110,0
20240226,163800,158436690,9110,9110,9110,9110,0
20240226,163700,158436690,9110,9110,9110,9110,0
20240226,163600,158436690,9110,9110,9110,9110,0
20240226,163500,158436690,9110,9110,9110,9110,0
20240226,163400,158436690,9110,9110,9110,9110,0
20240226,163300,158436690,9110,9110,9110,9110,0
20240226,163200,158436690,9110,9110,9110,9110,0
20240226,163100,158436690,9110,9110,9110,9110,0
20240226,163000,158436690,9110,9110,9110,9110,0
20240226,162900,158436690,9110,9110,9110,9110,0
20240226,162800,158436690,9110,9110,9110,9110,0
20240226,162700,158436690,9110,9110,9110,9110,0
20240226,162600,158436690,9110,9110,9110,9110,0
20240226,162500,158436690,9110,9110,9110,9110,0
20240226,162400,158436690,9110,9110,9110,9110,0
20240226,162300,158436690,9110,9110,9110,9110,0
20240226,162200,158436690,9110,9110,9110,9110,0
20240226,162100,158436690,9110,9110,9110,9110,497
20240226,162000,158436690,9110,9110,9110,9110,0
20240226,161900,158436690,9110,9110,9110,9110,0
20240226,161800,158436690,9110,9110,9110,9110,0
20240226,161700,158436690,9110,9110,9110,9110,0
20240226,161600,158436690,9110,9110,9110,9110,0
20240226,161500,158436690,9110,9110,9110,9110,0
20240226,161400,158436690,9110,9110,9110,9110,0
20240226,161300,158436690,9110,9110,9110,9110,0
20240226,161200,158436690,9110,9110,9110,9110,0
20240226,161100,158436690,9110,9110,9110,9110,0
20240226,161000,158436690,9110,9110,9110,9110,0
20240226,160900,158436690,9110,9110,9110,9110,0
20240226,160800,158436690,9110,9110,9110,9110,0
20240226,160700,158436690,9110,9110,9110,9110,0
20240226,160600,158436690,9110,9110,9110,9110,0
20240226,160500,158436690,9110,9110,9110,9110,0
20240226,160400,158436690,9110,9110,9110,9110,0
20240226,160300,158436690,9110,9110,9110,9110,0
20240226,160200,158436690,9110,9110,9110,9110,0
20240226,160100,158436690,9110,9110,9110,9110,0
20240226,160000,158436690,9110,9110,9110,9110,0
20240226,155900,158436690,9110,9110,9110,9110,0
20240226,155800,158436690,9110,9110,9110,9110,0
20240226,155700,158436690,9110,9110,9110,9110,0
20240226,155600,158436690,9110,9110,9110,9110,0
20240226,155500,158436690,9110,9110,9110,9110,0
20240226,155400,158436690,9110,9110,9110,9110,0
20240226,155300,158436690,9110,9110,9110,9110,0
20240226,155200,158436690,9110,9110,9110,9110,0
20240226,155100,158436690,9110,9110,9110,9110,497
20240226,155000,158436690,9110,9110,9110,9110,0
20240226,154900,158436690,9110,9110,9110,9110,0
20240226,154800,158436690,9110,9110,9110,9110,0
20240226,154700,158436690,9110,9110,9110,9110,0
20240226,154600,158436690,9110,9110,9110,9110,0
20240226,154500,158436690,9110,9110,9110,9110,0
20240226,154400,158436690,9110,9110,9110,9110,0
20240226,154300,158436690,9110,9110,9110,9110,0
20240226,154200,158436690,9110,9110,9110,9110,0
20240226,154100,158436690,9110,9110,9110,9110,0
20240226,154000,158436690,9110,9110,9110,9110,0
20240226,153900,158436690,9110,9110,9110,9110,0
20240226,153800,158436690,9110,9110,9110,9110,0
20240226,153700,158436690,9110,9110,9110,9110,0
20240226,153600,158436690,9110,9110,9110,9110,0
20240226,153500,158436690,9110,9110,9110,9110,0
20240226,153400,158436690,9110,9110,9110,9110,0
20240226,153300,158436690,9110,9110,9110,9110,0
20240226,153200,158436690,9110,9110,9110,9110,0
20240226,153100,158436690,9110,9110,9110,9110,0
20240226,153000,158436690,9110,9110,9110,9110,497
20240226,152900,153909020,9140,9140,9140,9140,0
20240226,152800,153909020,9140,9140,9140,9140,0
20240226,152700,153909020,9140,9140,9140,9140,0
20240226,152600,153909020,9140,9140,9140,9140,0
20240226,152500,153909020,9140,9140,9140,9140,0
20240226,152400,153909020,9140,9140,9140,9140,0
20240226,152300,153909020,9140,9140,9140,9140,0
20240226,152200,153909020,9140,9140,9140,9140,0
20240226,152100,153909020,9140,9140,9140,9140,0
20240226,152000,153909020,9140,9140,9140,9140,0
20240226,151900,153909020,9140,9190,9190,9140,54
20240226,151800,153415360,9180,9180,9180,9180,225
20240226,151700,151349860,9180,9180,9180,9180,0
20240226,151600,151349860,9180,9180,9180,9180,0
20240226,151500,151349860,9180,9180,9180,9180,9
20240226,151400,151267240,9170,9170,9170,9170,8
20240226,151300,151193880,9180,9180,9180,9180,0
20240226,151200,151193880,9180,9180,9180,9180,0
20240226,151100,151193880,9180,9180,9180,9180,18
20240226,151000,151028640,9190,9180,9190,9110,1932
20240226,150900,133362370,9180,9180,9180,9180,0
20240226,150800,133362370,9180,9180,9180,9180,0
20240226,150700,133362370,9180,9180,9180,9180,0
20240226,150600,133362370,9180,9180,9180,9180,5
20240226,150500,133316470,9190,9190,9190,9190,2
20240226,150400,133298090,9190,9190,9190,9190,2
20240226,150300,133279710,9190,9190,9190,9190,0
20240226,150200,133279710,9190,9190,9190,9190,0
20240226,150100,133279710,9190,9190,9190,9190,28
20240226,150000,133022390,9200,9200,9200,9200,1
20240226,145900,133013190,9210,9200,9210,9200,147
20240226,145800,131660230,9210,9210,9210,9210,0
20240226,145700,131660230,9210,9210,9210,9210,0
20240226,145600,131660230,9210,9210,9210,9210,0
20240226,145500,131660230,9210,9210,9210,9210,0
20240226,145400,131660230,9210,9200,9210,9200,14
20240226,145300,131531400,9200,9200,9200,9200,0
20240226,145200,131531400,9200,9200,9200,9200,0
20240226,145100,131531400,9200,9200,9200,9200,0
20240226,145000,131531400,9200,9200,9200,9200,0
20240226,144900,131531400,9200,9200,9200,9200,0
20240226,144800,131531400,9200,9210,9210,9200,55
20240226,144700,131024860,9210,9210,9210,9210,0
20240226,144600,131024860,9210,9200,9210,9200,325
20240226,144500,128034750,9200,9210,9210,9200,398
20240226,144400,124369260,9210,9210,9210,9210,0
20240226,144300,124369260,9210,9210,9210,9210,0
20240226,144200,124369260,9210,9210,9210,9210,3
20240226,144100,124341630,9210,9210,9210,9210,4
20240226,144000,124304790,9210,9210,9210,9210,0
20240226,143900,124304790,9210,9210,9210,9210,13
20240226,143800,124185060,9210,9210,9210,9210,0
20240226,143700,124185060,9210,9210,9210,9210,0
20240226,143600,124185060,9210,9210,9210,9210,0
20240226,143500,124185060,9210,9210,9210,9210,8
20240226,143400,124111380,9210,9210,9210,9210,0
20240226,143300,124111380,9210,9210,9210,9210,1
20240226,143200,124102170,9210,9210,9210,9210,3
20240226,143100,124074540,9210,9210,9210,9210,1
20240226,143000,124065330,9210,9210,9210,9210,3
20240226,142900,124037700,9210,9210,9210,9210,2
20240226,142800,124019280,9200,9200,9210,9200,7
20240226,142700,123954870,9200,9200,9200,9200,0
20240226,142600,123954870,9200,9210,9210,9200,5
20240226,142500,123908860,9200,9200,9200,9200,0
20240226,142400,123908860,9200,9210,9210,9200,61
20240226,142300,123347650,9210,9210,9210,9210,2
20240226,142200,123329230,9210,9210,9210,9210,2
20240226,142100,123310810,9210,9210,9210,9210,8
20240226,142000,123237130,9210,9210,9210,9210,3
20240226,141900,123209500,9210,9210,9210,9210,1
20240226,141800,123200290,9210,9210,9210,9210,1
20240226,141700,123191080,9210,9210,9210,9210,0
20240226,141600,123191080,9210,9210,9210,9210,1
20240226,141500,123181870,9200,9200,9200,9200,159
20240226,141400,121719070,9190,9190,9190,9190,168
20240226,141300,120175150,9160,9160,9160,9160,1
20240226,141200,120165990,9150,9160,9160,9150,236
20240226,141100,118006580,9150,9150,9150,9150,0
20240226,141000,118006580,9150,9150,9150,9150,30
20240226,140900,117732080,9150,9150,9150,9150,0
20240226,140800,117732080,9150,9150,9150,9150,0
20240226,140700,117732080,9150,9150,9150,9150,197
20240226,140600,115929530,9160,9160,9160,9160,100
20240226,140500,115013530,9200,9200,9200,9200,0
20240226,140400,115013530,9200,9200,9200,9200,0
20240226,140300,115013530,9200,9200,9200,9200,0
20240226,140200,115013530,9200,9200,9200,9200,0
20240226,140100,115013530,9200,9160,9200,9160,281
20240226,140000,112439370,9200,9190,9200,9150,925
20240226,135900,103970370,9200,9200,9200,9200,0
20240226,135800,103970370,9200,9200,9200,9200,0
20240226,135700,103970370,9200,9200,9200,9200,0
20240226,135600,103970370,9200,9200,9200,9200,0
20240226,135500,103970370,9200,9200,9200,9200,0
20240226,135400,103970370,9200,9200,9200,9200,0
20240226,135300,103970370,9200,9200,9200,9200,0
20240226,135200,103970370,9200,9200,9200,9200,0
20240226,135100,103970370,9200,9200,9200,9200,0
20240226,135000,103970370,9200,9200,9200,9200,0
20240226,134900,103970370,9200,9210,9210,9200,63
20240226,134800,103390540,9210,9210,9210,9210,2
20240226,134700,103372120,9220,9220,9220,9220,0
20240226,134600,103372120,9220,9220,9220,9220,0
20240226,134500,103372120,9220,9220,9220,9220,0
20240226,134400,103372120,9220,9220,9220,9220,0
20240226,134300,103372120,9220,9220,9220,9220,0
20240226,134200,103372120,9220,9220,9220,9220,0
20240226,134100,103372120,9220,9220,9220,9220,0
20240226,134000,103372120,9220,9220,9220,9220,0
20240226,133900,103372120,9220,9220,9220,9220,0
20240226,133800,103372120,9220,9220,9220,9220,0
20240226,133700,103372120,9220,9220,9220,9220,0
20240226,133600,103372120,9220,9220,9220,9220,0
20240226,133500,103372120,9220,9220,9220,9220,0
20240226,133400,103372120,9220,9220,9220,9220,0
20240226,133300,103372120,9220,9220,9220,9220,0
20240226,133200,103372120,9220,9210,9220,9210,123
20240226,133100,102239250,9220,9220,9220,9220,0
20240226,133000,102239250,9220,9220,9220,9220,3
20240226,132900,102211590,9220,9220,9220,9220,268
20240226,132800,99740630,9230,9230,9230,9230,50
20240226,132700,99279130,9230,9230,9230,9230,0
20240226,132600,99279130,9230,9230,9230,9230,0
20240226,132500,99279130,9230,9230,9230,9230,0
20240226,132400,99279130,9230,9230,9230,9230,0
20240226,132300,99279130,9230,9230,9230,9230,0
20240226,132200,99279130,9230,9230,9230,9230,0
20240226,132100,99279130,9230,9230,9230,9230,0
20240226,132000,99279130,9230,9230,9230,9230,2
20240226,131900,99260670,9230,9230,9230,9230,0
20240226,131800,99260670,9230,9230,9230,9230,0
20240226,131700,99260670,9230,9220,9230,9220,188
20240226,131600,97526680,9220,9220,9220,9220,0
20240226,131500,97526680,9220,9220,9220,9220,175
20240226,131400,95913180,9230,9230,9230,9230,0
20240226,131300,95913180,9230,9230,9230,9230,0
20240226,131200,95913180,9230,9230,9230,9230,0
20240226,131100,95913180,9230,9230,9230,9230,22
20240226,131000,95710120,9220,9220,9220,9220,10
20240226,130900,95617920,9220,9220,9220,9220,0
20240226,130800,95617920,9220,9220,9220,9220,0
20240226,130700,95617920,9220,9220,9220,9220,10
20240226,130600,95525720,9220,9220,9220,9220,5
20240226,130500,95479620,9220,9220,9220,9220,0
20240226,130400,95479620,9220,9220,9220,9220,0
20240226,130300,95479620,9220,9220,9220,9220,0
20240226,130200,95479620,9220,9220,9220,9220,0
20240226,130100,95479620,9220,9220,9220,9220,4
20240226,130000,95442740,9220,9220,9220,9220,5
20240226,125900,95396640,9230,9230,9230,9230,0
20240226,125800,95396640,9230,9230,9230,9230,0
20240226,125700,95396640,9230,9230,9230,9230,0
20240226,125600,95396640,9230,9230,9230,9230,25
20240226,125500,95165890,9220,9220,9220,9220,0
20240226,125400,95165890,9220,9220,9220,9220,5
20240226,125300,95119790,9230,9230,9230,9230,0
20240226,125200,95119790,9230,9230,9230,9230,4
20240226,125100,95082870,9240,9240,9240,9240,0
20240226,125000,95082870,9240,9240,9240,9240,0
20240226,124900,95082870,9240,9240,9240,9240,0
20240226,124800,95082870,9240,9240,9240,9240,30
20240226,124700,94805670,9240,9240,9240,9240,0
20240226,124600,94805670,9240,9240,9240,9240,0
20240226,124500,94805670,9240,9240,9240,9240,0
20240226,124400,94805670,9240,9230,9240,9230,551
20240226,124300,89717490,9230,9220,9230,9220,76
20240226,124200,89016710,9220,9220,9220,9220,190
20240226,124100,87264910,9220,9220,9220,9220,0
20240226,124000,87264910,9220,9220,9220,9220,0
20240226,123900,87264910,9220,9220,9220,9220,0
20240226,123800,87264910,9220,9220,9220,9220,0
20240226,123700,87264910,9220,9220,9220,9220,225
20240226,123600,85190410,9220,9220,9220,9220,9
20240226,123500,85107430,9220,9220,9220,9220,0
20240226,123400,85107430,9220,9220,9220,9220,0
20240226,123300,85107430,9220,9220,9220,9220,0
20240226,123200,85107430,9220,9220,9220,9220,12
20240226,123100,84996790,9220,9220,9220,9220,0
20240226,123000,84996790,9220,9220,9220,9220,0
20240226,122900,84996790,9220,9220,9220,9220,0
20240226,122800,84996790,9220,9220,9220,9220,0
20240226,122700,84996790,9220,9210,9220,9210,116
20240226,122600,83927330,9210,9210,9210,9210,0
20240226,122500,83927330,9210,9210,9210,9210,0
20240226,122400,83927330,9210,9210,9210,9210,0
20240226,122300,83927330,9210,9210,9210,9210,94
20240226,122200,83061590,9210,9210,9210,9210,0
20240226,122100,83061590,9210,9210,9210,9210,0
20240226,122000,83061590,9210,9210,9210,9210,10
20240226,121900,82969490,9220,9220,9220,9220,0
20240226,121800,82969490,9220,9220,9220,9220,0
20240226,121700,82969490,9220,9220,9220,9220,211
20240226,121600,81024070,9220,9220,9220,9220,29
20240226,121500,80756690,9220,9220,9220,9220,0
20240226,121400,80756690,9220,9220,9220,9220,0
20240226,121300,80756690,9220,9220,9220,9220,12
20240226,121200,80646050,9220,9220,9220,9220,0
20240226,121100,80646050,9220,9220,9220,9220,0
20240226,121000,80646050,9220,9220,9220,9220,0
20240226,120900,80646050,9220,9220,9220,9220,0
20240226,120800,80646050,9220,9220,9220,9220,0
20240226,120700,80646050,9220,9220,9220,9220,0
20240226,120600,80646050,9220,9220,9220,9220,0
20240226,120500,80646050,9220,9220,9220,9220,44
20240226,120400,80240370,9210,9210,9210,9210,5
20240226,120300,80194320,9210,9210,9210,9210,4
20240226,120200,80157480,9210,9210,9210,9210,33
20240226,120100,79853550,9220,9210,9220,9210,9
20240226,120000,79770630,9220,9220,9220,9220,0
20240226,115900,79770630,9220,9220,9220,9220,1
20240226,115800,79761410,9210,9210,9210,9210,0
20240226,115700,79761410,9210,9210,9210,9210,0
20240226,115600,79761410,9210,9210,9210,9210,0
20240226,115500,79761410,9210,9210,9210,9210,1
20240226,115400,79752200,9220,9240,9240,9220,26
20240226,115300,79512040,9230,9230,9230,9230,0
20240226,115200,79512040,9230,9220,9230,9220,196
20240226,115100,77703030,9230,9230,9230,9230,0
20240226,115000,77703030,9230,9230,9230,9230,0
20240226,114900,77703030,9230,9230,9230,9230,0
20240226,114800,77703030,9230,9230,9230,9230,0
20240226,114700,77703030,9230,9230,9230,9230,11
20240226,114600,77601500,9230,9220,9230,9220,250
20240226,114500,75296000,9220,9200,9220,9200,1828
20240226,114400,58467120,9200,9200,9200,9200,0
20240226,114300,58467120,9200,9200,9200,9200,22
20240226,114200,58264720,9190,9190,9190,9190,56
20240226,114100,57750080,9200,9200,9200,9200,0
20240226,114000,57750080,9200,9200,9200,9200,2
20240226,113900,57731680,9200,9200,9200,9200,0
20240226,113800,57731680,9200,9200,9200,9200,0
20240226,113700,57731680,9200,9200,9200,9200,2
20240226,113600,57713280,9200,9200,9200,9200,0
20240226,113500,57713280,9200,9200,9200,9200,0
20240226,113400,57713280,9200,9200,9200,9200,78
20240226,113300,56995680,9200,9200,9200,9200,0
20240226,113200,56995680,9200,9200,9200,9200,27
20240226,113100,56747280,9200,9200,9200,9200,0
20240226,113000,56747280,9200,9200,9200,9200,0
20240226,112900,56747280,9200,9200,9200,9200,0
20240226,112800,56747280,9200,9200,9200,9200,0
20240226,112700,56747280,9200,9200,9200,9200,0
20240226,112600,56747280,9200,9200,9200,9200,0
20240226,112500,56747280,9200,9200,9200,9200,0
20240226,112400,56747280,9200,9200,9200,9200,0
20240226,112300,56747280,9200,9200,9200,9200,0
20240226,112200,56747280,9200,9200,9200,9200,0
20240226,112100,56747280,9200,9200,9200,9200,12
20240226,112000,56636880,9200,9200,9200,9200,79
20240226,111900,55910080,9200,9200,9200,9200,0
20240226,111800,55910080,9200,9200,9200,9200,0
20240226,111700,55910080,9200,9200,9200,9200,0
20240226,111600,55910080,9200,9200,9200,9200,1
20240226,111500,55900880,9200,9200,9200,9200,0
20240226,111400,55900880,9200,9200,9200,9200,0
20240226,111300,55900880,9200,9200,9200,9200,0
20240226,111200,55900880,9200,9200,9200,9200,0
20240226,111100,55900880,9200,9200,9200,9200,21
20240226,111000,55707680,9200,9200,9200,9200,0
20240226,110900,55707680,9200,9200,9200,9200,0
20240226,110800,55707680,9200,9200,9200,9200,0
20240226,110700,55707680,9200,9200,9200,9200,0
20240226,110600,55707680,9200,9200,9200,9200,0
20240226,110500,55707680,9200,9200,9200,9200,0
20240226,110400,55707680,9200,9200,9200,9200,0
20240226,110300,55707680,9200,9200,9200,9200,0
20240226,110200,55707680,9200,9200,9200,9200,257
20240226,110100,53343280,9200,9200,9200,9200,0
20240226,110000,53343280,9200,9200,9200,9200,0
20240226,105900,53343280,9200,9200,9200,9200,1
20240226,105800,53334080,9150,9150,9150,9150,0
20240226,105700,53334080,9150,9150,9150,9150,0
20240226,105600,53334080,9150,9150,9150,9150,5
20240226,105500,53288330,9150,9150,9150,9150,6
20240226,105400,53233430,9200,9190,9200,9190,2
20240226,105300,53215040,9190,9190,9190,9190,21
20240226,105200,53022050,9190,9190,9190,9190,12
20240226,105100,52911770,9190,9190,9190,9190,71
20240226,105000,52259280,9190,9190,9190,9190,0
20240226,104900,52259280,9190,9190,9190,9190,0
20240226,104800,52259280,9190,9190,9190,9190,0
20240226,104700,52259280,9190,9190,9190,9190,9
20240226,104600,52176570,9190,9190,9190,9190,0
20240226,104500,52176570,9190,9190,9190,9190,21
20240226,104400,51983580,9140,9140,9140,9140,0
20240226,104300,51983580,9140,9140,9140,9140,1
20240226,104200,51974440,9190,9190,9190,9190,0
20240226,104100,51974440,9190,9190,9190,9190,0
20240226,104000,51974440,9190,9190,9190,9190,0
20240226,103900,51974440,9190,9190,9190,9190,0
20240226,103800,51974440,9190,9190,9190,9190,0
20240226,103700,51974440,9190,9190,9190,9190,10
20240226,103600,51882540,9190,9190,9190,9190,0
20240226,103500,51882540,9190,9190,9190,9190,0
20240226,103400,51882540,9190,9190,9190,9190,0
20240226,103300,51882540,9190,9190,9190,9190,0
20240226,103200,51882540,9190,9190,9190,9190,0
20240226,103100,51882540,9190,9190,9190,9190,0
20240226,103000,51882540,9190,9190,9190,9190,0
20240226,102900,51882540,9190,9180,9190,9090,305
20240226,102800,49100680,9200,9180,9200,9180,249
20240226,102700,46814760,9180,9180,9180,9180,11
20240226,102600,46713780,9180,9180,9180,9180,0
20240226,102500,46713780,9180,9180,9180,9180,0
20240226,102400,46713780,9180,9180,9180,9180,0
20240226,102300,46713780,9180,9180,9180,9180,0
20240226,102200,46713780,9180,9180,9180,9180,0
20240226,102100,46713780,9180,9180,9180,9180,0
20240226,102000,46713780,9180,9180,9180,9180,1
20240226,101900,46704600,9180,9180,9180,9180,0
20240226,101800,46704600,9180,9180,9180,9180,0
20240226,101700,46704600,9180,9180,9180,9180,0
20240226,101600,46704600,9180,9180,9180,9180,1
20240226,101500,46695420,9180,9180,9180,9180,0
20240226,101400,46695420,9180,9170,9180,9170,25
20240226,101300,46466040,9120,9120,9120,9120,0
20240226,101200,46466040,9120,9120,9120,9120,0
20240226,101100,46466040,9120,9120,9120,9120,0
20240226,101000,46466040,9120,9120,9120,9120,0
20240226,100900,46466040,9120,9120,9120,9120,0
20240226,100800,46466040,9120,9120,9120,9120,1
20240226,100700,46456920,9180,9180,9180,9180,23
20240226,100600,46245780,9180,9180,9180,9180,1
20240226,100500,46236600,9180,9180,9180,9180,0
20240226,100400,46236600,9180,9180,9180,9180,0
20240226,100300,46236600,9180,9180,9180,9180,0
20240226,100200,46236600,9180,9180,9180,9180,0
20240226,100100,46236600,9180,9180,9180,9180,0
20240226,100000,46236600,9180,9180,9180,9180,0
20240226,095900,46236600,9180,9180,9180,9180,0
20240226,095800,46236600,9180,9180,9180,9180,0
20240226,095700,46236600,9180,9180,9180,9180,0
20240226,095600,46236600,9180,9180,9180,9120,55
20240226,095500,45734700,9180,9180,9180,9180,0
20240226,095400,45734700,9180,9180,9180,9180,1
20240226,095300,45725520,9100,9160,9170,9090,2248
20240226,095200,25259270,9160,9170,9170,9160,37
20240226,095100,24920020,9170,9180,9180,9170,4
20240226,095000,24883310,9170,9170,9170,9170,1
20240226,094900,24874140,9180,9180,9180,9180,0
20240226,094800,24874140,9180,9180,9180,9180,0
20240226,094700,24874140,9180,9180,9180,9180,0
20240226,094600,24874140,9180,9180,9180,9180,6
20240226,094500,24819060,9210,9210,9210,9210,0
20240226,094400,24819060,9210,9210,9210,9210,0
20240226,094300,24819060,9210,9210,9210,9210,2
20240226,094200,24800640,9220,9220,9220,9220,2
20240226,094100,24782200,9200,9200,9200,9200,0
20240226,094000,24782200,9200,9180,9200,9150,636
20240226,093900,18949400,9190,9190,9190,9190,0
20240226,093800,18949400,9190,9190,9190,9190,1
20240226,093700,18940210,9190,9190,9190,9190,0
20240226,093600,18940210,9190,9190,9190,9190,10
20240226,093500,18848310,9200,9200,9200,9200,0
20240226,093400,18848310,9200,9200,9200,9200,1
20240226,093300,18839110,9200,9200,9200,9200,3
20240226,093200,18811510,9190,9190,9190,9190,10
20240226,093100,18719610,9190,9190,9190,9190,36
20240226,093000,18388770,9190,9190,9190,9190,0
20240226,092900,18388770,9190,9190,9190,9190,0
20240226,092800,18388770,9190,9190,9190,9190,128
20240226,092700,17212450,9240,9240,9240,9240,0
20240226,092600,17212450,9240,9240,9240,9240,0
20240226,092500,17212450,9240,9200,9240,9200,15
20240226,092400,17074410,9200,9190,9230,9190,496
20240226,092300,12505520,9190,9190,9190,9190,1
20240226,092200,12496330,9200,9200,9200,9200,0
20240226,092100,12496330,9200,9200,9200,9200,0
20240226,092000,12496330,9200,9200,9200,9200,0
20240226,091900,12496330,9200,9200,9200,9200,0
20240226,091800,12496330,9200,9190,9200,9190,2
20240226,091700,12477940,9200,9200,9200,9200,51
20240226,091600,12008740,9200,9200,9200,9200,0
20240226,091500,12008740,9200,9200,9200,9200,42
20240226,091400,11622340,9250,9250,9250,9250,5
20240226,091300,11576090,9270,9190,9270,9180,737
20240226,091200,4780800,9180,9190,9190,9180,53
20240226,091100,4294240,9190,9190,9190,9190,2
20240226,091000,4275860,9190,9190,9190,9190,5
20240226,090900,4229910,9190,9190,9190,9190,6
20240226,090800,4174770,9190,9190,9190,9190,7
20240226,090700,4110440,9190,9190,9190,9190,1
20240226,090600,4101250,9180,9180,9180,9180,24
20240226,090500,3880930,9190,9190,9190,9190,0
20240226,090400,3880930,9190,9190,9190,9190,100
20240226,090300,2961930,9210,9210,9210,9210,0
20240226,090200,2961930,9210,9210,9210,9210,0
20240226,090100,2961930,9210,9210,9210,9210,0
20240226,090000,2961930,9210,9200,9210,9190,322