KissMeData/001070/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183300,79225820,7510,7510,7510,7510,1083
20240227,183200,79225820,7510,7510,7510,7510,0
20240227,183100,79225820,7510,7510,7510,7510,0
20240227,183000,79225820,7510,7510,7510,7510,0
20240227,182900,79225820,7510,7510,7510,7510,0
20240227,182800,79225820,7510,7510,7510,7510,0
20240227,182700,79225820,7510,7510,7510,7510,0
20240227,182600,79225820,7510,7510,7510,7510,0
20240227,182500,79225820,7510,7510,7510,7510,0
20240227,182400,79225820,7510,7510,7510,7510,0
20240227,182300,79225820,7510,7510,7510,7510,0
20240227,182200,79225820,7510,7510,7510,7510,0
20240227,182100,79225820,7510,7510,7510,7510,0
20240227,182000,79225820,7510,7510,7510,7510,0
20240227,181900,79225820,7510,7510,7510,7510,0
20240227,181800,79225820,7510,7510,7510,7510,0
20240227,181700,79225820,7510,7510,7510,7510,0
20240227,181600,79225820,7510,7510,7510,7510,0
20240227,181500,79225820,7510,7510,7510,7510,0
20240227,181400,79225820,7510,7510,7510,7510,0
20240227,181300,79225820,7510,7510,7510,7510,0
20240227,181200,79225820,7510,7510,7510,7510,0
20240227,181100,79225820,7510,7510,7510,7510,0
20240227,181000,79225820,7510,7510,7510,7510,0
20240227,180900,79225820,7510,7510,7510,7510,0
20240227,180800,79225820,7510,7510,7510,7510,0
20240227,180700,79225820,7510,7510,7510,7510,0
20240227,180600,79225820,7510,7510,7510,7510,0
20240227,180500,79225820,7510,7510,7510,7510,0
20240227,180400,79225820,7510,7510,7510,7510,0
20240227,180300,79225820,7510,7510,7510,7510,1083
20240227,180200,79225820,7510,7510,7510,7510,0
20240227,180100,79225820,7510,7510,7510,7510,0
20240227,180000,79225820,7510,7510,7510,7510,0
20240227,175900,79225820,7510,7510,7510,7510,0
20240227,175800,79225820,7510,7510,7510,7510,0
20240227,175700,79225820,7510,7510,7510,7510,0
20240227,175600,79225820,7510,7510,7510,7510,0
20240227,175500,79225820,7510,7510,7510,7510,0
20240227,175400,79225820,7510,7510,7510,7510,0
20240227,175300,79225820,7510,7510,7510,7510,0
20240227,175200,79225820,7510,7510,7510,7510,0
20240227,175100,79225820,7510,7510,7510,7510,0
20240227,175000,79225820,7510,7510,7510,7510,0
20240227,174900,79225820,7510,7510,7510,7510,0
20240227,174800,79225820,7510,7510,7510,7510,0
20240227,174700,79225820,7510,7510,7510,7510,0
20240227,174600,79225820,7510,7510,7510,7510,0
20240227,174500,79225820,7510,7510,7510,7510,0
20240227,174400,79225820,7510,7510,7510,7510,0
20240227,174300,79225820,7510,7510,7510,7510,0
20240227,174200,79225820,7510,7510,7510,7510,0
20240227,174100,79225820,7510,7510,7510,7510,0
20240227,174000,79225820,7510,7510,7510,7510,0
20240227,173900,79225820,7510,7510,7510,7510,0
20240227,173800,79225820,7510,7510,7510,7510,0
20240227,173700,79225820,7510,7510,7510,7510,0
20240227,173600,79225820,7510,7510,7510,7510,0
20240227,173500,79225820,7510,7510,7510,7510,0
20240227,173400,79225820,7510,7510,7510,7510,0
20240227,173300,79225820,7510,7510,7510,7510,1083
20240227,173200,79225820,7510,7510,7510,7510,0
20240227,173100,79225820,7510,7510,7510,7510,0
20240227,173000,79225820,7510,7510,7510,7510,0
20240227,172900,79225820,7510,7510,7510,7510,0
20240227,172800,79225820,7510,7510,7510,7510,0
20240227,172700,79225820,7510,7510,7510,7510,0
20240227,172600,79225820,7510,7510,7510,7510,0
20240227,172500,79225820,7510,7510,7510,7510,0
20240227,172400,79225820,7510,7510,7510,7510,0
20240227,172300,79225820,7510,7510,7510,7510,0
20240227,172200,79225820,7510,7510,7510,7510,0
20240227,172100,79225820,7510,7510,7510,7510,0
20240227,172000,79225820,7510,7510,7510,7510,0
20240227,171900,79225820,7510,7510,7510,7510,0
20240227,171800,79225820,7510,7510,7510,7510,0
20240227,171700,79225820,7510,7510,7510,7510,0
20240227,171600,79225820,7510,7510,7510,7510,0
20240227,171500,79225820,7510,7510,7510,7510,0
20240227,171400,79225820,7510,7510,7510,7510,0
20240227,171300,79225820,7510,7510,7510,7510,0
20240227,171200,79225820,7510,7510,7510,7510,0
20240227,171100,79225820,7510,7510,7510,7510,0
20240227,171000,79225820,7510,7510,7510,7510,0
20240227,170900,79225820,7510,7510,7510,7510,0
20240227,170800,79225820,7510,7510,7510,7510,0
20240227,170700,79225820,7510,7510,7510,7510,0
20240227,170600,79225820,7510,7510,7510,7510,0
20240227,170500,79225820,7510,7510,7510,7510,0
20240227,170400,79225820,7510,7510,7510,7510,0
20240227,170300,79225820,7510,7510,7510,7510,1083
20240227,170200,79225820,7510,7510,7510,7510,0
20240227,170100,79225820,7510,7510,7510,7510,0
20240227,170000,79225820,7510,7510,7510,7510,0
20240227,165900,79225820,7510,7510,7510,7510,0
20240227,165800,79225820,7510,7510,7510,7510,0
20240227,165700,79225820,7510,7510,7510,7510,0
20240227,165600,79225820,7510,7510,7510,7510,0
20240227,165500,79225820,7510,7510,7510,7510,0
20240227,165400,79225820,7510,7510,7510,7510,0
20240227,165300,79225820,7510,7510,7510,7510,0
20240227,165200,79225820,7510,7510,7510,7510,0
20240227,165100,79225820,7510,7510,7510,7510,0
20240227,165000,79225820,7510,7510,7510,7510,0
20240227,164900,79225820,7510,7510,7510,7510,0
20240227,164800,79225820,7510,7510,7510,7510,0
20240227,164700,79225820,7510,7510,7510,7510,0
20240227,164600,79225820,7510,7510,7510,7510,0
20240227,164500,79225820,7510,7510,7510,7510,0
20240227,164400,79225820,7510,7510,7510,7510,0
20240227,164300,79225820,7510,7510,7510,7510,0
20240227,164200,79225820,7510,7510,7510,7510,0
20240227,164100,79225820,7510,7510,7510,7510,0
20240227,164000,79225820,7510,7510,7510,7510,0
20240227,163900,79225820,7510,7510,7510,7510,0
20240227,163800,79225820,7510,7510,7510,7510,0
20240227,163700,79225820,7510,7510,7510,7510,0
20240227,163600,79225820,7510,7510,7510,7510,0
20240227,163500,79225820,7510,7510,7510,7510,0
20240227,163400,79225820,7510,7510,7510,7510,0
20240227,163300,79225820,7510,7510,7510,7510,1083
20240227,163200,79225820,7510,7510,7510,7510,0
20240227,163100,79225820,7510,7510,7510,7510,0
20240227,163000,79225820,7510,7510,7510,7510,0
20240227,162900,79225820,7510,7510,7510,7510,0
20240227,162800,79225820,7510,7510,7510,7510,0
20240227,162700,79225820,7510,7510,7510,7510,0
20240227,162600,79225820,7510,7510,7510,7510,0
20240227,162500,79225820,7510,7510,7510,7510,0
20240227,162400,79225820,7510,7510,7510,7510,0
20240227,162300,79225820,7510,7510,7510,7510,0
20240227,162200,79225820,7510,7510,7510,7510,0
20240227,162100,79225820,7510,7510,7510,7510,0
20240227,162000,79225820,7510,7510,7510,7510,0
20240227,161900,79225820,7510,7510,7510,7510,0
20240227,161800,79225820,7510,7510,7510,7510,0
20240227,161700,79225820,7510,7510,7510,7510,0
20240227,161600,79225820,7510,7510,7510,7510,0
20240227,161500,79225820,7510,7510,7510,7510,0
20240227,161400,79225820,7510,7510,7510,7510,0
20240227,161300,79225820,7510,7510,7510,7510,0
20240227,161200,79225820,7510,7510,7510,7510,0
20240227,161100,79225820,7510,7510,7510,7510,0
20240227,161000,79225820,7510,7510,7510,7510,0
20240227,160900,79225820,7510,7510,7510,7510,0
20240227,160800,79225820,7510,7510,7510,7510,0
20240227,160700,79225820,7510,7510,7510,7510,0
20240227,160600,79225820,7510,7510,7510,7510,0
20240227,160500,79225820,7510,7510,7510,7510,0
20240227,160400,79225820,7510,7510,7510,7510,0
20240227,160300,79225820,7510,7510,7510,7510,1083
20240227,160200,79225820,7510,7510,7510,7510,0
20240227,160100,79225820,7510,7510,7510,7510,0
20240227,160000,79225820,7510,7510,7510,7510,0
20240227,155900,79225820,7510,7510,7510,7510,0
20240227,155800,79225820,7510,7510,7510,7510,0
20240227,155700,79225820,7510,7510,7510,7510,0
20240227,155600,79225820,7510,7510,7510,7510,0
20240227,155500,79225820,7510,7510,7510,7510,0
20240227,155400,79225820,7510,7510,7510,7510,0
20240227,155300,79225820,7510,7510,7510,7510,0
20240227,155200,79225820,7510,7510,7510,7510,0
20240227,155100,79225820,7510,7510,7510,7510,0
20240227,155000,79225820,7510,7510,7510,7510,0
20240227,154900,79225820,7510,7510,7510,7510,0
20240227,154800,79225820,7510,7510,7510,7510,0
20240227,154700,79225820,7510,7510,7510,7510,0
20240227,154600,79225820,7510,7510,7510,7510,0
20240227,154500,79225820,7510,7510,7510,7510,0
20240227,154400,79225820,7510,7510,7510,7510,0
20240227,154300,79225820,7510,7510,7510,7510,0
20240227,154200,79225820,7510,7510,7510,7510,0
20240227,154100,79225820,7510,7510,7510,7510,0
20240227,154000,79225820,7510,7510,7510,7510,0
20240227,153900,79225820,7510,7510,7510,7510,0
20240227,153800,79225820,7510,7510,7510,7510,0
20240227,153700,79225820,7510,7510,7510,7510,0
20240227,153600,79225820,7510,7510,7510,7510,0
20240227,153500,79225820,7510,7510,7510,7510,0
20240227,153400,79225820,7510,7510,7510,7510,0
20240227,153300,79225820,7510,7510,7510,7510,1083
20240227,153200,79225820,7510,7510,7510,7510,0
20240227,153100,79225820,7510,7510,7510,7510,0
20240227,153000,79225820,7510,7510,7510,7510,1083
20240227,152900,71092490,7510,7510,7510,7510,0
20240227,152800,71092490,7510,7510,7510,7510,0
20240227,152700,71092490,7510,7510,7510,7510,0
20240227,152600,71092490,7510,7510,7510,7510,0
20240227,152500,71092490,7510,7510,7510,7510,0
20240227,152400,71092490,7510,7510,7510,7510,0
20240227,152300,71092490,7510,7510,7510,7510,0
20240227,152200,71092490,7510,7510,7510,7510,0
20240227,152100,71092490,7510,7510,7510,7510,0
20240227,152000,71092490,7510,7510,7510,7510,0
20240227,151900,71092490,7510,7510,7510,7510,920
20240227,151800,64183290,7530,7530,7530,7530,0
20240227,151700,64183290,7530,7530,7530,7530,0
20240227,151600,64183290,7530,7530,7530,7530,0
20240227,151500,64183290,7530,7530,7530,7530,0
20240227,151400,64183290,7530,7530,7530,7530,0
20240227,151300,64183290,7530,7530,7530,7530,0
20240227,151200,64183290,7530,7530,7530,7530,0
20240227,151100,64183290,7530,7530,7530,7530,0
20240227,151000,64183290,7530,7530,7530,7530,0
20240227,150900,64183290,7530,7530,7530,7530,0
20240227,150800,64183290,7530,7530,7530,7530,0
20240227,150700,64183290,7530,7510,7530,7510,31
20240227,150600,63950460,7530,7530,7530,7530,0
20240227,150500,63950460,7530,7530,7530,7530,0
20240227,150400,63950460,7530,7530,7530,7530,0
20240227,150300,63950460,7530,7530,7530,7530,0
20240227,150200,63950460,7530,7530,7530,7530,1
20240227,150100,63942930,7510,7510,7510,7510,0
20240227,150000,63942930,7510,7510,7510,7510,254
20240227,145900,62035390,7530,7530,7530,7530,1
20240227,145800,62027860,7510,7510,7510,7510,0
20240227,145700,62027860,7510,7510,7510,7510,98
20240227,145600,61291880,7530,7530,7530,7530,0
20240227,145500,61291880,7530,7530,7530,7530,0
20240227,145400,61291880,7530,7530,7530,7530,0
20240227,145300,61291880,7530,7530,7530,7530,0
20240227,145200,61291880,7530,7530,7530,7530,0
20240227,145100,61291880,7530,7530,7530,7530,0
20240227,145000,61291880,7530,7530,7530,7530,0
20240227,144900,61291880,7530,7530,7530,7530,2
20240227,144800,61276820,7510,7510,7510,7510,103
20240227,144700,60503290,7540,7540,7540,7540,0
20240227,144600,60503290,7540,7540,7540,7540,0
20240227,144500,60503290,7540,7540,7540,7540,0
20240227,144400,60503290,7540,7540,7540,7540,0
20240227,144300,60503290,7540,7540,7540,7540,0
20240227,144200,60503290,7540,7540,7540,7540,0
20240227,144100,60503290,7540,7540,7540,7540,0
20240227,144000,60503290,7540,7540,7540,7540,0
20240227,143900,60503290,7540,7540,7540,7540,0
20240227,143800,60503290,7540,7540,7540,7540,0
20240227,143700,60503290,7540,7540,7540,7540,0
20240227,143600,60503290,7540,7540,7540,7540,0
20240227,143500,60503290,7540,7540,7540,7540,0
20240227,143400,60503290,7540,7540,7540,7540,0
20240227,143300,60503290,7540,7540,7540,7540,0
20240227,143200,60503290,7540,7540,7540,7540,0
20240227,143100,60503290,7540,7540,7540,7540,0
20240227,143000,60503290,7540,7540,7540,7510,28
20240227,142900,60292950,7510,7510,7510,7510,1
20240227,142800,60285440,7540,7540,7540,7540,0
20240227,142700,60285440,7540,7540,7540,7540,0
20240227,142600,60285440,7540,7520,7540,7520,89
20240227,142500,59616140,7520,7520,7520,7520,0
20240227,142400,59616140,7520,7500,7520,7500,1400
20240227,142300,49100140,7500,7500,7500,7500,0
20240227,142200,49100140,7500,7500,7500,7500,0
20240227,142100,49100140,7500,7500,7500,7500,0
20240227,142000,49100140,7500,7500,7500,7500,0
20240227,141900,49100140,7500,7500,7500,7500,3
20240227,141800,49077640,7490,7490,7490,7490,300
20240227,141700,46830640,7500,7500,7500,7500,0
20240227,141600,46830640,7500,7500,7500,7500,107
20240227,141500,46028140,7510,7510,7510,7510,3
20240227,141400,46005610,7510,7510,7510,7510,0
20240227,141300,46005610,7510,7510,7510,7510,0
20240227,141200,46005610,7510,7510,7510,7510,0
20240227,141100,46005610,7510,7510,7510,7510,0
20240227,141000,46005610,7510,7510,7510,7510,0
20240227,140900,46005610,7510,7510,7510,7510,1
20240227,140800,45998100,7500,7500,7500,7500,419
20240227,140700,42855600,7510,7510,7510,7510,0
20240227,140600,42855600,7510,7510,7510,7510,0
20240227,140500,42855600,7510,7510,7510,7510,0
20240227,140400,42855600,7510,7510,7510,7510,0
20240227,140300,42855600,7510,7510,7510,7510,0
20240227,140200,42855600,7510,7510,7510,7510,0
20240227,140100,42855600,7510,7510,7510,7510,0
20240227,140000,42855600,7510,7510,7510,7510,0
20240227,135900,42855600,7510,7510,7510,7510,1
20240227,135800,42848090,7500,7500,7500,7500,0
20240227,135700,42848090,7500,7500,7500,7500,5
20240227,135600,42810590,7520,7520,7520,7520,0
20240227,135500,42810590,7520,7520,7520,7520,0
20240227,135400,42810590,7520,7500,7520,7500,81
20240227,135300,42203060,7500,7500,7500,7500,0
20240227,135200,42203060,7500,7500,7500,7500,0
20240227,135100,42203060,7500,7500,7500,7500,0
20240227,135000,42203060,7500,7500,7500,7500,0
20240227,134900,42203060,7500,7500,7500,7500,0
20240227,134800,42203060,7500,7500,7500,7500,0
20240227,134700,42203060,7500,7500,7500,7500,0
20240227,134600,42203060,7500,7500,7500,7500,0
20240227,134500,42203060,7500,7500,7500,7500,1
20240227,134400,42195560,7490,7490,7490,7490,653
20240227,134300,37304590,7500,7500,7500,7500,0
20240227,134200,37304590,7500,7500,7500,7500,0
20240227,134100,37304590,7500,7500,7500,7500,0
20240227,134000,37304590,7500,7500,7500,7500,0
20240227,133900,37304590,7500,7500,7500,7500,0
20240227,133800,37304590,7500,7500,7500,7500,0
20240227,133700,37304590,7500,7500,7500,7500,0
20240227,133600,37304590,7500,7500,7500,7500,0
20240227,133500,37304590,7500,7500,7500,7500,0
20240227,133400,37304590,7500,7500,7500,7500,0
20240227,133300,37304590,7500,7500,7500,7500,0
20240227,133200,37304590,7500,7500,7500,7500,4
20240227,133100,37274590,7500,7500,7500,7500,0
20240227,133000,37274590,7500,7500,7500,7500,102
20240227,132900,36509590,7500,7500,7500,7500,0
20240227,132800,36509590,7500,7500,7500,7500,0
20240227,132700,36509590,7500,7500,7500,7500,0
20240227,132600,36509590,7500,7500,7500,7500,0
20240227,132500,36509590,7500,7500,7500,7500,0
20240227,132400,36509590,7500,7500,7500,7500,9
20240227,132300,36442090,7500,7500,7500,7500,0
20240227,132200,36442090,7500,7500,7500,7500,100
20240227,132100,35692090,7500,7500,7500,7500,0
20240227,132000,35692090,7500,7500,7500,7500,0
20240227,131900,35692090,7500,7500,7500,7500,0
20240227,131800,35692090,7500,7510,7510,7500,330
20240227,131700,33217070,7510,7510,7510,7510,0
20240227,131600,33217070,7510,7510,7510,7510,1
20240227,131500,33209560,7510,7510,7510,7510,99
20240227,131400,32466070,7530,7530,7530,7530,0
20240227,131300,32466070,7530,7530,7530,7530,0
20240227,131200,32466070,7530,7530,7530,7530,0
20240227,131100,32466070,7530,7530,7530,7530,1
20240227,131000,32458540,7540,7540,7540,7540,0
20240227,130900,32458540,7540,7540,7540,7540,0
20240227,130800,32458540,7540,7540,7540,7540,0
20240227,130700,32458540,7540,7540,7540,7540,1
20240227,130600,32451000,7550,7550,7550,7550,0
20240227,130500,32451000,7550,7550,7550,7550,0
20240227,130400,32451000,7550,7550,7550,7550,0
20240227,130300,32451000,7550,7550,7550,7550,0
20240227,130200,32451000,7550,7550,7550,7550,0
20240227,130100,32451000,7550,7550,7550,7550,0
20240227,130000,32451000,7550,7550,7550,7550,0
20240227,125900,32451000,7550,7550,7550,7550,0
20240227,125800,32451000,7550,7550,7550,7550,0
20240227,125700,32451000,7550,7550,7550,7550,0
20240227,125600,32451000,7550,7550,7550,7550,0
20240227,125500,32451000,7550,7550,7550,7550,0
20240227,125400,32451000,7550,7550,7550,7550,1
20240227,125300,32443450,7510,7510,7510,7510,0
20240227,125200,32443450,7510,7510,7510,7510,0
20240227,125100,32443450,7510,7510,7510,7510,0
20240227,125000,32443450,7510,7510,7510,7510,0
20240227,124900,32443450,7510,7510,7510,7510,0
20240227,124800,32443450,7510,7510,7510,7510,0
20240227,124700,32443450,7510,7510,7510,7510,0
20240227,124600,32443450,7510,7510,7510,7510,0
20240227,124500,32443450,7510,7510,7510,7510,1
20240227,124400,32435940,7550,7550,7550,7550,0
20240227,124300,32435940,7550,7550,7550,7550,0
20240227,124200,32435940,7550,7550,7550,7550,0
20240227,124100,32435940,7550,7550,7550,7550,0
20240227,124000,32435940,7550,7550,7550,7550,0
20240227,123900,32435940,7550,7550,7550,7550,0
20240227,123800,32435940,7550,7550,7550,7550,0
20240227,123700,32435940,7550,7550,7550,7550,0
20240227,123600,32435940,7550,7550,7550,7550,0
20240227,123500,32435940,7550,7550,7550,7550,0
20240227,123400,32435940,7550,7550,7550,7550,0
20240227,123300,32435940,7550,7550,7550,7550,0
20240227,123200,32435940,7550,7550,7550,7550,10
20240227,123100,32360440,7550,7550,7550,7550,0
20240227,123000,32360440,7550,7550,7550,7550,0
20240227,122900,32360440,7550,7550,7550,7550,0
20240227,122800,32360440,7550,7550,7550,7550,0
20240227,122700,32360440,7550,7550,7550,7550,0
20240227,122600,32360440,7550,7550,7550,7550,0
20240227,122500,32360440,7550,7550,7550,7550,0
20240227,122400,32360440,7550,7550,7550,7550,0
20240227,122300,32360440,7550,7550,7550,7550,0
20240227,122200,32360440,7550,7550,7550,7550,1
20240227,122100,32352890,7530,7530,7530,7530,0
20240227,122000,32352890,7530,7530,7530,7530,0
20240227,121900,32352890,7530,7530,7530,7530,0
20240227,121800,32352890,7530,7520,7530,7520,3
20240227,121700,32330320,7520,7520,7520,7520,2
20240227,121600,32315280,7500,7500,7500,7500,0
20240227,121500,32315280,7500,7500,7500,7500,0
20240227,121400,32315280,7500,7510,7510,7500,3
20240227,121300,32292760,7550,7550,7550,7550,0
20240227,121200,32292760,7550,7550,7550,7550,0
20240227,121100,32292760,7550,7550,7550,7550,0
20240227,121000,32292760,7550,7550,7550,7550,0
20240227,120900,32292760,7550,7550,7550,7550,0
20240227,120800,32292760,7550,7550,7550,7550,0
20240227,120700,32292760,7550,7550,7550,7550,0
20240227,120600,32292760,7550,7550,7550,7550,1
20240227,120500,32285210,7520,7520,7520,7520,0
20240227,120400,32285210,7520,7520,7520,7520,0
20240227,120300,32285210,7520,7520,7520,7520,0
20240227,120200,32285210,7520,7520,7520,7520,0
20240227,120100,32285210,7520,7520,7520,7520,0
20240227,120000,32285210,7520,7520,7520,7520,0
20240227,115900,32285210,7520,7510,7520,7510,3
20240227,115800,32262660,7510,7520,7520,7510,6
20240227,115700,32217580,7560,7560,7560,7560,0
20240227,115600,32217580,7560,7560,7560,7560,0
20240227,115500,32217580,7560,7560,7560,7560,0
20240227,115400,32217580,7560,7560,7560,7560,0
20240227,115300,32217580,7560,7560,7560,7560,0
20240227,115200,32217580,7560,7560,7560,7560,0
20240227,115100,32217580,7560,7560,7560,7560,0
20240227,115000,32217580,7560,7560,7560,7560,0
20240227,114900,32217580,7560,7560,7560,7560,0
20240227,114800,32217580,7560,7560,7560,7560,0
20240227,114700,32217580,7560,7560,7560,7560,0
20240227,114600,32217580,7560,7550,7560,7550,32
20240227,114500,31975970,7550,7550,7550,7550,0
20240227,114400,31975970,7550,7530,7550,7530,11
20240227,114300,31893050,7510,7510,7510,7510,0
20240227,114200,31893050,7510,7510,7510,7510,0
20240227,114100,31893050,7510,7510,7510,7510,1
20240227,114000,31885540,7510,7510,7510,7510,0
20240227,113900,31885540,7510,7510,7510,7510,0
20240227,113800,31885540,7510,7510,7510,7510,4
20240227,113700,31855500,7510,7520,7520,7510,35
20240227,113600,31592510,7570,7570,7570,7570,0
20240227,113500,31592510,7570,7570,7570,7570,0
20240227,113400,31592510,7570,7530,7570,7530,10
20240227,113300,31516990,7520,7520,7520,7520,0
20240227,113200,31516990,7520,7520,7520,7520,0
20240227,113100,31516990,7520,7520,7520,7520,0
20240227,113000,31516990,7520,7530,7530,7520,22
20240227,112900,31351530,7570,7570,7570,7570,0
20240227,112800,31351530,7570,7570,7570,7570,0
20240227,112700,31351530,7570,7570,7570,7570,0
20240227,112600,31351530,7570,7570,7570,7570,0
20240227,112500,31351530,7570,7560,7570,7560,2
20240227,112400,31336400,7560,7560,7560,7560,0
20240227,112300,31336400,7560,7560,7560,7560,0
20240227,112200,31336400,7560,7540,7560,7540,20
20240227,112100,31185330,7530,7530,7530,7530,120
20240227,112000,30281730,7540,7540,7540,7540,14
20240227,111900,30176170,7570,7570,7570,7570,0
20240227,111800,30176170,7570,7570,7570,7570,10
20240227,111700,30100470,7580,7580,7580,7580,788
20240227,111600,24127430,7570,7570,7570,7550,262
20240227,111500,22149290,7550,7550,7550,7550,19
20240227,111400,22005840,7550,7550,7550,7550,91
20240227,111300,21318790,7580,7580,7580,7580,0
20240227,111200,21318790,7580,7580,7580,7580,0
20240227,111100,21318790,7580,7580,7580,7580,1
20240227,111000,21311210,7570,7570,7570,7570,0
20240227,110900,21311210,7570,7570,7570,7570,10
20240227,110800,21235510,7580,7580,7580,7580,0
20240227,110700,21235510,7580,7570,7580,7570,12
20240227,110600,21144650,7580,7580,7580,7580,0
20240227,110500,21144650,7580,7580,7580,7580,3
20240227,110400,21121910,7520,7530,7530,7520,5
20240227,110300,21084290,7590,7560,7590,7560,790
20240227,110200,15107340,7570,7570,7570,7570,0
20240227,110100,15107340,7570,7570,7570,7570,0
20240227,110000,15107340,7570,7570,7570,7570,0
20240227,105900,15107340,7570,7570,7570,7570,0
20240227,105800,15107340,7570,7570,7570,7570,0
20240227,105700,15107340,7570,7570,7570,7570,0
20240227,105600,15107340,7570,7570,7570,7570,0
20240227,105500,15107340,7570,7570,7570,7570,0
20240227,105400,15107340,7570,7570,7570,7570,0
20240227,105300,15107340,7570,7570,7570,7570,0
20240227,105200,15107340,7570,7570,7570,7570,0
20240227,105100,15107340,7570,7570,7570,7570,0
20240227,105000,15107340,7570,7570,7570,7570,0
20240227,104900,15107340,7570,7570,7570,7570,0
20240227,104800,15107340,7570,7570,7570,7570,0
20240227,104700,15107340,7570,7570,7570,7570,0
20240227,104600,15107340,7570,7570,7570,7570,0
20240227,104500,15107340,7570,7570,7570,7570,0
20240227,104400,15107340,7570,7570,7570,7570,0
20240227,104300,15107340,7570,7570,7570,7570,0
20240227,104200,15107340,7570,7570,7570,7570,0
20240227,104100,15107340,7570,7570,7570,7570,0
20240227,104000,15107340,7570,7570,7570,7570,0
20240227,103900,15107340,7570,7570,7570,7570,0
20240227,103800,15107340,7570,7570,7570,7570,1
20240227,103700,15099770,7520,7520,7520,7520,0
20240227,103600,15099770,7520,7520,7520,7520,0
20240227,103500,15099770,7520,7520,7520,7520,0
20240227,103400,15099770,7520,7520,7520,7520,0
20240227,103300,15099770,7520,7520,7520,7520,2
20240227,103200,15084730,7570,7570,7570,7570,0
20240227,103100,15084730,7570,7560,7570,7560,3
20240227,103000,15062040,7550,7550,7550,7550,0
20240227,102900,15062040,7550,7550,7550,7550,0
20240227,102800,15062040,7550,7550,7550,7550,0
20240227,102700,15062040,7550,7550,7550,7550,0
20240227,102600,15062040,7550,7550,7550,7550,0
20240227,102500,15062040,7550,7550,7550,7550,0
20240227,102400,15062040,7550,7550,7550,7550,0
20240227,102300,15062040,7550,7550,7550,7550,2
20240227,102200,15046940,7570,7570,7570,7570,0
20240227,102100,15046940,7570,7570,7570,7570,0
20240227,102000,15046940,7570,7570,7570,7570,0
20240227,101900,15046940,7570,7570,7570,7570,0
20240227,101800,15046940,7570,7570,7570,7570,0
20240227,101700,15046940,7570,7570,7570,7570,0
20240227,101600,15046940,7570,7570,7570,7570,0
20240227,101500,15046940,7570,7570,7570,7570,0
20240227,101400,15046940,7570,7570,7570,7570,0
20240227,101300,15046940,7570,7570,7570,7570,0
20240227,101200,15046940,7570,7570,7570,7570,0
20240227,101100,15046940,7570,7570,7570,7570,0
20240227,101000,15046940,7570,7570,7570,7570,0
20240227,100900,15046940,7570,7570,7570,7570,0
20240227,100800,15046940,7570,7540,7570,7540,54
20240227,100700,14639170,7540,7540,7540,7540,0
20240227,100600,14639170,7540,7540,7540,7540,0
20240227,100500,14639170,7540,7540,7540,7540,0
20240227,100400,14639170,7540,7540,7540,7540,0
20240227,100300,14639170,7540,7510,7540,7510,69
20240227,100200,14120950,7500,7500,7500,7500,0
20240227,100100,14120950,7500,7500,7500,7500,0
20240227,100000,14120950,7500,7500,7500,7500,40
20240227,095900,13820950,7510,7510,7510,7510,0
20240227,095800,13820950,7510,7510,7510,7510,0
20240227,095700,13820950,7510,7510,7510,7510,0
20240227,095600,13820950,7510,7510,7510,7510,0
20240227,095500,13820950,7510,7510,7510,7510,20
20240227,095400,13670750,7510,7500,7510,7500,30
20240227,095300,13445740,7510,7510,7510,7510,0
20240227,095200,13445740,7510,7510,7510,7510,0
20240227,095100,13445740,7510,7510,7510,7510,0
20240227,095000,13445740,7510,7510,7510,7510,0
20240227,094900,13445740,7510,7510,7510,7510,0
20240227,094800,13445740,7510,7510,7510,7510,1
20240227,094700,13438230,7510,7510,7510,7510,0
20240227,094600,13438230,7510,7510,7510,7510,0
20240227,094500,13438230,7510,7510,7510,7510,0
20240227,094400,13438230,7510,7510,7510,7510,0
20240227,094300,13438230,7510,7510,7510,7510,0
20240227,094200,13438230,7510,7510,7510,7510,0
20240227,094100,13438230,7510,7510,7510,7510,0
20240227,094000,13438230,7510,7510,7510,7510,0
20240227,093900,13438230,7510,7510,7510,7510,0
20240227,093800,13438230,7510,7510,7510,7510,0
20240227,093700,13438230,7510,7510,7510,7510,0
20240227,093600,13438230,7510,7510,7510,7510,0
20240227,093500,13438230,7510,7500,7510,7500,31
20240227,093400,13205720,7500,7500,7500,7500,6
20240227,093300,13160720,7510,7510,7510,7510,0
20240227,093200,13160720,7510,7510,7510,7510,1
20240227,093100,13153210,7530,7530,7530,7530,0
20240227,093000,13153210,7530,7530,7530,7530,0
20240227,092900,13153210,7530,7530,7530,7530,0
20240227,092800,13153210,7530,7530,7530,7530,0
20240227,092700,13153210,7530,7530,7530,7530,0
20240227,092600,13153210,7530,7530,7530,7530,0
20240227,092500,13153210,7530,7530,7530,7530,0
20240227,092400,13153210,7530,7530,7530,7530,0
20240227,092300,13153210,7530,7530,7530,7530,0
20240227,092200,13153210,7530,7530,7530,7530,0
20240227,092100,13153210,7530,7530,7530,7530,0
20240227,092000,13153210,7530,7530,7530,7530,0
20240227,091900,13153210,7530,7530,7530,7530,0
20240227,091800,13153210,7530,7530,7530,7530,0
20240227,091700,13153210,7530,7530,7530,7530,0
20240227,091600,13153210,7530,7530,7530,7530,0
20240227,091500,13153210,7530,7530,7530,7530,0
20240227,091400,13153210,7530,7470,7530,7430,63
20240227,091300,12684050,7530,7530,7530,7530,0
20240227,091200,12684050,7530,7530,7530,7530,0
20240227,091100,12684050,7530,7530,7530,7530,1
20240227,091000,12676520,7430,7470,7470,7430,205
20240227,090900,11151680,7430,7460,7460,7420,321
20240227,090800,8765880,7450,7520,7520,7450,934
20240227,090700,1799670,7530,7530,7530,7530,2
20240227,090600,1784610,7580,7580,7580,7580,0
20240227,090500,1784610,7580,7580,7580,7580,0
20240227,090400,1784610,7580,7580,7580,7580,0
20240227,090300,1784610,7580,7580,7580,7580,0
20240227,090200,1784610,7580,7530,7580,7530,7
20240227,090100,1731850,7500,7510,7510,7500,2
20240227,090000,1716840,7530,7530,7530,7530,228