KissMeData/200780/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203100,32005920,6480,6480,6480,6480,133
20240226,203000,32005920,6480,6480,6480,6480,0
20240226,202900,32005920,6480,6480,6480,6480,0
20240226,202800,32005920,6480,6480,6480,6480,0
20240226,202700,32005920,6480,6480,6480,6480,0
20240226,202600,32005920,6480,6480,6480,6480,0
20240226,202500,32005920,6480,6480,6480,6480,0
20240226,202400,32005920,6480,6480,6480,6480,0
20240226,202300,32005920,6480,6480,6480,6480,0
20240226,202200,32005920,6480,6480,6480,6480,0
20240226,202100,32005920,6480,6480,6480,6480,0
20240226,202000,32005920,6480,6480,6480,6480,0
20240226,201900,32005920,6480,6480,6480,6480,0
20240226,201800,32005920,6480,6480,6480,6480,0
20240226,201700,32005920,6480,6480,6480,6480,0
20240226,201600,32005920,6480,6480,6480,6480,0
20240226,201500,32005920,6480,6480,6480,6480,0
20240226,201400,32005920,6480,6480,6480,6480,0
20240226,201300,32005920,6480,6480,6480,6480,0
20240226,201200,32005920,6480,6480,6480,6480,0
20240226,201100,32005920,6480,6480,6480,6480,0
20240226,201000,32005920,6480,6480,6480,6480,0
20240226,200900,32005920,6480,6480,6480,6480,0
20240226,200800,32005920,6480,6480,6480,6480,0
20240226,200700,32005920,6480,6480,6480,6480,0
20240226,200600,32005920,6480,6480,6480,6480,0
20240226,200500,32005920,6480,6480,6480,6480,0
20240226,200400,32005920,6480,6480,6480,6480,0
20240226,200300,32005920,6480,6480,6480,6480,0
20240226,200200,32005920,6480,6480,6480,6480,0
20240226,200100,32005920,6480,6480,6480,6480,133
20240226,200000,32005920,6480,6480,6480,6480,0
20240226,195900,32005920,6480,6480,6480,6480,0
20240226,195800,32005920,6480,6480,6480,6480,0
20240226,195700,32005920,6480,6480,6480,6480,0
20240226,195600,32005920,6480,6480,6480,6480,0
20240226,195500,32005920,6480,6480,6480,6480,0
20240226,195400,32005920,6480,6480,6480,6480,0
20240226,195300,32005920,6480,6480,6480,6480,0
20240226,195200,32005920,6480,6480,6480,6480,0
20240226,195100,32005920,6480,6480,6480,6480,0
20240226,195000,32005920,6480,6480,6480,6480,0
20240226,194900,32005920,6480,6480,6480,6480,0
20240226,194800,32005920,6480,6480,6480,6480,0
20240226,194700,32005920,6480,6480,6480,6480,0
20240226,194600,32005920,6480,6480,6480,6480,0
20240226,194500,32005920,6480,6480,6480,6480,0
20240226,194400,32005920,6480,6480,6480,6480,0
20240226,194300,32005920,6480,6480,6480,6480,0
20240226,194200,32005920,6480,6480,6480,6480,0
20240226,194100,32005920,6480,6480,6480,6480,0
20240226,194000,32005920,6480,6480,6480,6480,0
20240226,193900,32005920,6480,6480,6480,6480,0
20240226,193800,32005920,6480,6480,6480,6480,0
20240226,193700,32005920,6480,6480,6480,6480,0
20240226,193600,32005920,6480,6480,6480,6480,0
20240226,193500,32005920,6480,6480,6480,6480,0
20240226,193400,32005920,6480,6480,6480,6480,0
20240226,193300,32005920,6480,6480,6480,6480,0
20240226,193200,32005920,6480,6480,6480,6480,0
20240226,193100,32005920,6480,6480,6480,6480,133
20240226,193000,32005920,6480,6480,6480,6480,0
20240226,192900,32005920,6480,6480,6480,6480,0
20240226,192800,32005920,6480,6480,6480,6480,0
20240226,192700,32005920,6480,6480,6480,6480,0
20240226,192600,32005920,6480,6480,6480,6480,0
20240226,192500,32005920,6480,6480,6480,6480,0
20240226,192400,32005920,6480,6480,6480,6480,0
20240226,192300,32005920,6480,6480,6480,6480,0
20240226,192200,32005920,6480,6480,6480,6480,0
20240226,192100,32005920,6480,6480,6480,6480,0
20240226,192000,32005920,6480,6480,6480,6480,0
20240226,191900,32005920,6480,6480,6480,6480,0
20240226,191800,32005920,6480,6480,6480,6480,0
20240226,191700,32005920,6480,6480,6480,6480,0
20240226,191600,32005920,6480,6480,6480,6480,0
20240226,191500,32005920,6480,6480,6480,6480,0
20240226,191400,32005920,6480,6480,6480,6480,0
20240226,191300,32005920,6480,6480,6480,6480,0
20240226,191200,32005920,6480,6480,6480,6480,0
20240226,191100,32005920,6480,6480,6480,6480,0
20240226,191000,32005920,6480,6480,6480,6480,0
20240226,190900,32005920,6480,6480,6480,6480,0
20240226,190800,32005920,6480,6480,6480,6480,0
20240226,190700,32005920,6480,6480,6480,6480,0
20240226,190600,32005920,6480,6480,6480,6480,0
20240226,190500,32005920,6480,6480,6480,6480,0
20240226,190400,32005920,6480,6480,6480,6480,0
20240226,190300,32005920,6480,6480,6480,6480,0
20240226,190200,32005920,6480,6480,6480,6480,0
20240226,190100,32005920,6480,6480,6480,6480,133
20240226,190000,32005920,6480,6480,6480,6480,0
20240226,185900,32005920,6480,6480,6480,6480,0
20240226,185800,32005920,6480,6480,6480,6480,0
20240226,185700,32005920,6480,6480,6480,6480,0
20240226,185600,32005920,6480,6480,6480,6480,0
20240226,185500,32005920,6480,6480,6480,6480,0
20240226,185400,32005920,6480,6480,6480,6480,0
20240226,185300,32005920,6480,6480,6480,6480,0
20240226,185200,32005920,6480,6480,6480,6480,0
20240226,185100,32005920,6480,6480,6480,6480,0
20240226,185000,32005920,6480,6480,6480,6480,0
20240226,184900,32005920,6480,6480,6480,6480,0
20240226,184800,32005920,6480,6480,6480,6480,0
20240226,184700,32005920,6480,6480,6480,6480,0
20240226,184600,32005920,6480,6480,6480,6480,0
20240226,184500,32005920,6480,6480,6480,6480,0
20240226,184400,32005920,6480,6480,6480,6480,0
20240226,184300,32005920,6480,6480,6480,6480,0
20240226,184200,32005920,6480,6480,6480,6480,0
20240226,184100,32005920,6480,6480,6480,6480,0
20240226,184000,32005920,6480,6480,6480,6480,0
20240226,183900,32005920,6480,6480,6480,6480,0
20240226,183800,32005920,6480,6480,6480,6480,0
20240226,183700,32005920,6480,6480,6480,6480,0
20240226,183600,32005920,6480,6480,6480,6480,0
20240226,183500,32005920,6480,6480,6480,6480,0
20240226,183400,32005920,6480,6480,6480,6480,0
20240226,183300,32005920,6480,6480,6480,6480,0
20240226,183200,32005920,6480,6480,6480,6480,0
20240226,183100,32005920,6480,6480,6480,6480,133
20240226,183000,32005920,6480,6480,6480,6480,0
20240226,182900,32005920,6480,6480,6480,6480,0
20240226,182800,32005920,6480,6480,6480,6480,0
20240226,182700,32005920,6480,6480,6480,6480,0
20240226,182600,32005920,6480,6480,6480,6480,0
20240226,182500,32005920,6480,6480,6480,6480,0
20240226,182400,32005920,6480,6480,6480,6480,0
20240226,182300,32005920,6480,6480,6480,6480,0
20240226,182200,32005920,6480,6480,6480,6480,0
20240226,182100,32005920,6480,6480,6480,6480,0
20240226,182000,32005920,6480,6480,6480,6480,0
20240226,181900,32005920,6480,6480,6480,6480,0
20240226,181800,32005920,6480,6480,6480,6480,0
20240226,181700,32005920,6480,6480,6480,6480,0
20240226,181600,32005920,6480,6480,6480,6480,0
20240226,181500,32005920,6480,6480,6480,6480,0
20240226,181400,32005920,6480,6480,6480,6480,0
20240226,181300,32005920,6480,6480,6480,6480,0
20240226,181200,32005920,6480,6480,6480,6480,0
20240226,181100,32005920,6480,6480,6480,6480,0
20240226,181000,32005920,6480,6480,6480,6480,0
20240226,180900,32005920,6480,6480,6480,6480,0
20240226,180800,32005920,6480,6480,6480,6480,0
20240226,180700,32005920,6480,6480,6480,6480,0
20240226,180600,32005920,6480,6480,6480,6480,0
20240226,180500,32005920,6480,6480,6480,6480,0
20240226,180400,32005920,6480,6480,6480,6480,0
20240226,180300,32005920,6480,6480,6480,6480,0
20240226,180200,32005920,6480,6480,6480,6480,0
20240226,180100,32005920,6480,6480,6480,6480,133
20240226,180000,32005920,6480,6480,6480,6480,0
20240226,175900,32005920,6480,6480,6480,6480,0
20240226,175800,32005920,6480,6480,6480,6480,0
20240226,175700,32005920,6480,6480,6480,6480,0
20240226,175600,32005920,6480,6480,6480,6480,0
20240226,175500,32005920,6480,6480,6480,6480,0
20240226,175400,32005920,6480,6480,6480,6480,0
20240226,175300,32005920,6480,6480,6480,6480,0
20240226,175200,32005920,6480,6480,6480,6480,0
20240226,175100,32005920,6480,6480,6480,6480,0
20240226,175000,32005920,6480,6480,6480,6480,0
20240226,174900,32005920,6480,6480,6480,6480,0
20240226,174800,32005920,6480,6480,6480,6480,0
20240226,174700,32005920,6480,6480,6480,6480,0
20240226,174600,32005920,6480,6480,6480,6480,0
20240226,174500,32005920,6480,6480,6480,6480,0
20240226,174400,32005920,6480,6480,6480,6480,0
20240226,174300,32005920,6480,6480,6480,6480,0
20240226,174200,32005920,6480,6480,6480,6480,0
20240226,174100,32005920,6480,6480,6480,6480,0
20240226,174000,32005920,6480,6480,6480,6480,0
20240226,173900,32005920,6480,6480,6480,6480,0
20240226,173800,32005920,6480,6480,6480,6480,0
20240226,173700,32005920,6480,6480,6480,6480,0
20240226,173600,32005920,6480,6480,6480,6480,0
20240226,173500,32005920,6480,6480,6480,6480,0
20240226,173400,32005920,6480,6480,6480,6480,0
20240226,173300,32005920,6480,6480,6480,6480,0
20240226,173200,32005920,6480,6480,6480,6480,0
20240226,173100,32005920,6480,6480,6480,6480,133
20240226,173000,32005920,6480,6480,6480,6480,0
20240226,172900,32005920,6480,6480,6480,6480,0
20240226,172800,32005920,6480,6480,6480,6480,0
20240226,172700,32005920,6480,6480,6480,6480,0
20240226,172600,32005920,6480,6480,6480,6480,0
20240226,172500,32005920,6480,6480,6480,6480,0
20240226,172400,32005920,6480,6480,6480,6480,0
20240226,172300,32005920,6480,6480,6480,6480,0
20240226,172200,32005920,6480,6480,6480,6480,0
20240226,172100,32005920,6480,6480,6480,6480,0
20240226,172000,32005920,6480,6480,6480,6480,0
20240226,171900,32005920,6480,6480,6480,6480,0
20240226,171800,32005920,6480,6480,6480,6480,0
20240226,171700,32005920,6480,6480,6480,6480,0
20240226,171600,32005920,6480,6480,6480,6480,0
20240226,171500,32005920,6480,6480,6480,6480,0
20240226,171400,32005920,6480,6480,6480,6480,0
20240226,171300,32005920,6480,6480,6480,6480,0
20240226,171200,32005920,6480,6480,6480,6480,0
20240226,171100,32005920,6480,6480,6480,6480,0
20240226,171000,32005920,6480,6480,6480,6480,0
20240226,170900,32005920,6480,6480,6480,6480,0
20240226,170800,32005920,6480,6480,6480,6480,0
20240226,170700,32005920,6480,6480,6480,6480,0
20240226,170600,32005920,6480,6480,6480,6480,0
20240226,170500,32005920,6480,6480,6480,6480,0
20240226,170400,32005920,6480,6480,6480,6480,0
20240226,170300,32005920,6480,6480,6480,6480,0
20240226,170200,32005920,6480,6480,6480,6480,0
20240226,170100,32005920,6480,6480,6480,6480,133
20240226,170000,32005920,6480,6480,6480,6480,0
20240226,165900,32005920,6480,6480,6480,6480,0
20240226,165800,32005920,6480,6480,6480,6480,0
20240226,165700,32005920,6480,6480,6480,6480,0
20240226,165600,32005920,6480,6480,6480,6480,0
20240226,165500,32005920,6480,6480,6480,6480,0
20240226,165400,32005920,6480,6480,6480,6480,0
20240226,165300,32005920,6480,6480,6480,6480,0
20240226,165200,32005920,6480,6480,6480,6480,0
20240226,165100,32005920,6480,6480,6480,6480,0
20240226,165000,32005920,6480,6480,6480,6480,0
20240226,164900,32005920,6480,6480,6480,6480,0
20240226,164800,32005920,6480,6480,6480,6480,0
20240226,164700,32005920,6480,6480,6480,6480,0
20240226,164600,32005920,6480,6480,6480,6480,0
20240226,164500,32005920,6480,6480,6480,6480,0
20240226,164400,32005920,6480,6480,6480,6480,0
20240226,164300,32005920,6480,6480,6480,6480,0
20240226,164200,32005920,6480,6480,6480,6480,0
20240226,164100,32005920,6480,6480,6480,6480,0
20240226,164000,32005920,6480,6480,6480,6480,0
20240226,163900,32005920,6480,6480,6480,6480,0
20240226,163800,32005920,6480,6480,6480,6480,0
20240226,163700,32005920,6480,6480,6480,6480,0
20240226,163600,32005920,6480,6480,6480,6480,0
20240226,163500,32005920,6480,6480,6480,6480,0
20240226,163400,32005920,6480,6480,6480,6480,0
20240226,163300,32005920,6480,6480,6480,6480,0
20240226,163200,32005920,6480,6480,6480,6480,0
20240226,163100,32005920,6480,6480,6480,6480,133
20240226,163000,32005920,6480,6480,6480,6480,0
20240226,162900,32005920,6480,6480,6480,6480,0
20240226,162800,32005920,6480,6480,6480,6480,0
20240226,162700,32005920,6480,6480,6480,6480,0
20240226,162600,32005920,6480,6480,6480,6480,0
20240226,162500,32005920,6480,6480,6480,6480,0
20240226,162400,32005920,6480,6480,6480,6480,0
20240226,162300,32005920,6480,6480,6480,6480,0
20240226,162200,32005920,6480,6480,6480,6480,0
20240226,162100,32005920,6480,6480,6480,6480,0
20240226,162000,32005920,6480,6480,6480,6480,0
20240226,161900,32005920,6480,6480,6480,6480,0
20240226,161800,32005920,6480,6480,6480,6480,0
20240226,161700,32005920,6480,6480,6480,6480,0
20240226,161600,32005920,6480,6480,6480,6480,0
20240226,161500,32005920,6480,6480,6480,6480,0
20240226,161400,32005920,6480,6480,6480,6480,0
20240226,161300,32005920,6480,6480,6480,6480,0
20240226,161200,32005920,6480,6480,6480,6480,0
20240226,161100,32005920,6480,6480,6480,6480,0
20240226,161000,32005920,6480,6480,6480,6480,0
20240226,160900,32005920,6480,6480,6480,6480,0
20240226,160800,32005920,6480,6480,6480,6480,0
20240226,160700,32005920,6480,6480,6480,6480,0
20240226,160600,32005920,6480,6480,6480,6480,0
20240226,160500,32005920,6480,6480,6480,6480,0
20240226,160400,32005920,6480,6480,6480,6480,0
20240226,160300,32005920,6480,6480,6480,6480,0
20240226,160200,32005920,6480,6480,6480,6480,0
20240226,160100,32005920,6480,6480,6480,6480,133
20240226,160000,32005920,6480,6480,6480,6480,0
20240226,155900,32005920,6480,6480,6480,6480,0
20240226,155800,32005920,6480,6480,6480,6480,0
20240226,155700,32005920,6480,6480,6480,6480,0
20240226,155600,32005920,6480,6480,6480,6480,0
20240226,155500,32005920,6480,6480,6480,6480,0
20240226,155400,32005920,6480,6480,6480,6480,0
20240226,155300,32005920,6480,6480,6480,6480,0
20240226,155200,32005920,6480,6480,6480,6480,0
20240226,155100,32005920,6480,6480,6480,6480,0
20240226,155000,32005920,6480,6480,6480,6480,0
20240226,154900,32005920,6480,6480,6480,6480,0
20240226,154800,32005920,6480,6480,6480,6480,0
20240226,154700,32005920,6480,6480,6480,6480,0
20240226,154600,32005920,6480,6480,6480,6480,0
20240226,154500,32005920,6480,6480,6480,6480,0
20240226,154400,32005920,6480,6480,6480,6480,0
20240226,154300,32005920,6480,6480,6480,6480,0
20240226,154200,32005920,6480,6480,6480,6480,0
20240226,154100,32005920,6480,6480,6480,6480,0
20240226,154000,32005920,6480,6480,6480,6480,0
20240226,153900,32005920,6480,6480,6480,6480,0
20240226,153800,32005920,6480,6480,6480,6480,0
20240226,153700,32005920,6480,6480,6480,6480,0
20240226,153600,32005920,6480,6480,6480,6480,0
20240226,153500,32005920,6480,6480,6480,6480,0
20240226,153400,32005920,6480,6480,6480,6480,0
20240226,153300,32005920,6480,6480,6480,6480,0
20240226,153200,32005920,6480,6480,6480,6480,0
20240226,153100,32005920,6480,6480,6480,6480,133
20240226,153000,32005920,6480,6480,6480,6480,133
20240226,152900,31144080,6480,6480,6480,6480,0
20240226,152800,31144080,6480,6480,6480,6480,0
20240226,152700,31144080,6480,6480,6480,6480,0
20240226,152600,31144080,6480,6480,6480,6480,0
20240226,152500,31144080,6480,6480,6480,6480,0
20240226,152400,31144080,6480,6480,6480,6480,0
20240226,152300,31144080,6480,6480,6480,6480,0
20240226,152200,31144080,6480,6480,6480,6480,0
20240226,152100,31144080,6480,6480,6480,6480,0
20240226,152000,31144080,6480,6480,6480,6480,0
20240226,151900,31144080,6480,6460,6480,6450,41
20240226,151800,30879580,6460,6460,6460,6460,67
20240226,151700,30446760,6510,6510,6510,6510,1
20240226,151600,30440250,6470,6470,6470,6470,0
20240226,151500,30440250,6470,6470,6470,6470,170
20240226,151400,29340350,6480,6480,6480,6480,0
20240226,151300,29340350,6480,6480,6480,6480,11
20240226,151200,29269070,6530,6530,6530,6530,1
20240226,151100,29262540,6520,6520,6520,6520,0
20240226,151000,29262540,6520,6520,6520,6520,0
20240226,150900,29262540,6520,6490,6520,6490,46
20240226,150800,28962650,6490,6490,6490,6490,5
20240226,150700,28930200,6490,6490,6490,6490,0
20240226,150600,28930200,6490,6490,6490,6490,0
20240226,150500,28930200,6490,6490,6490,6490,0
20240226,150400,28930200,6490,6490,6490,6490,0
20240226,150300,28930200,6490,6490,6490,6490,0
20240226,150200,28930200,6490,6490,6490,6490,0
20240226,150100,28930200,6490,6490,6490,6490,0
20240226,150000,28930200,6490,6490,6490,6490,0
20240226,145900,28930200,6490,6490,6490,6490,0
20240226,145800,28930200,6490,6490,6490,6490,1
20240226,145700,28923710,6470,6470,6470,6470,50
20240226,145600,28600210,6480,6480,6480,6480,0
20240226,145500,28600210,6480,6480,6480,6480,0
20240226,145400,28600210,6480,6480,6480,6480,0
20240226,145300,28600210,6480,6480,6480,6480,0
20240226,145200,28600210,6480,6480,6480,6480,0
20240226,145100,28600210,6480,6480,6480,6480,11
20240226,145000,28528930,6510,6510,6510,6510,0
20240226,144900,28528930,6510,6510,6510,6510,0
20240226,144800,28528930,6510,6510,6510,6510,0
20240226,144700,28528930,6510,6510,6510,6510,1
20240226,144600,28522420,6480,6510,6510,6480,2
20240226,144500,28509430,6480,6510,6510,6480,3
20240226,144400,28489960,6500,6500,6500,6500,65
20240226,144300,28067460,6500,6500,6500,6500,0
20240226,144200,28067460,6500,6500,6500,6500,0
20240226,144100,28067460,6500,6460,6500,6460,14
20240226,144000,27976900,6450,6450,6450,6450,0
20240226,143900,27976900,6450,6450,6450,6450,11
20240226,143800,27905950,6470,6470,6470,6470,0
20240226,143700,27905950,6470,6470,6470,6470,0
20240226,143600,27905950,6470,6470,6470,6470,10
20240226,143500,27841250,6480,6480,6480,6480,100
20240226,143400,27193250,6500,6500,6500,6500,0
20240226,143300,27193250,6500,6500,6500,6500,0
20240226,143200,27193250,6500,6500,6500,6500,0
20240226,143100,27193250,6500,6500,6500,6500,0
20240226,143000,27193250,6500,6500,6500,6500,0
20240226,142900,27193250,6500,6500,6500,6500,0
20240226,142800,27193250,6500,6500,6500,6500,0
20240226,142700,27193250,6500,6440,6500,6440,21
20240226,142600,27057950,6440,6440,6440,6440,0
20240226,142500,27057950,6440,6440,6440,6440,10
20240226,142400,26993550,6510,6510,6510,6510,0
20240226,142300,26993550,6510,6510,6510,6510,0
20240226,142200,26993550,6510,6510,6510,6510,0
20240226,142100,26993550,6510,6450,6510,6430,253
20240226,142000,25366400,6430,6430,6430,6430,0
20240226,141900,25366400,6430,6510,6510,6430,170
20240226,141800,24270830,6450,6450,6450,6450,0
20240226,141700,24270830,6450,6460,6460,6450,137
20240226,141600,23386360,6510,6510,6510,6510,0
20240226,141500,23386360,6510,6510,6510,6510,0
20240226,141400,23386360,6510,6510,6510,6510,0
20240226,141300,23386360,6510,6510,6510,6510,0
20240226,141200,23386360,6510,6510,6510,6510,0
20240226,141100,23386360,6510,6510,6510,6510,0
20240226,141000,23386360,6510,6510,6510,6510,0
20240226,140900,23386360,6510,6510,6510,6510,0
20240226,140800,23386360,6510,6510,6510,6510,1
20240226,140700,23379850,6460,6460,6460,6460,0
20240226,140600,23379850,6460,6460,6460,6460,0
20240226,140500,23379850,6460,6470,6470,6460,10
20240226,140400,23315200,6530,6530,6530,6530,0
20240226,140300,23315200,6530,6530,6530,6530,0
20240226,140200,23315200,6530,6530,6530,6530,0
20240226,140100,23315200,6530,6530,6530,6530,0
20240226,140000,23315200,6530,6530,6530,6530,0
20240226,135900,23315200,6530,6530,6530,6530,0
20240226,135800,23315200,6530,6530,6530,6530,0
20240226,135700,23315200,6530,6530,6530,6530,0
20240226,135600,23315200,6530,6530,6530,6530,0
20240226,135500,23315200,6530,6530,6530,6530,0
20240226,135400,23315200,6530,6530,6530,6530,0
20240226,135300,23315200,6530,6530,6530,6530,0
20240226,135200,23315200,6530,6530,6530,6530,0
20240226,135100,23315200,6530,6530,6530,6530,0
20240226,135000,23315200,6530,6530,6530,6530,0
20240226,134900,23315200,6530,6520,6530,6520,3
20240226,134800,23295630,6520,6520,6520,6520,0
20240226,134700,23295630,6520,6520,6520,6520,0
20240226,134600,23295630,6520,6520,6520,6520,0
20240226,134500,23295630,6520,6520,6520,6520,0
20240226,134400,23295630,6520,6520,6520,6520,0
20240226,134300,23295630,6520,6520,6520,6520,0
20240226,134200,23295630,6520,6520,6520,6520,0
20240226,134100,23295630,6520,6520,6520,6520,0
20240226,134000,23295630,6520,6520,6520,6520,0
20240226,133900,23295630,6520,6520,6520,6520,0
20240226,133800,23295630,6520,6520,6520,6520,0
20240226,133700,23295630,6520,6520,6520,6520,0
20240226,133600,23295630,6520,6520,6520,6520,0
20240226,133500,23295630,6520,6520,6520,6520,0
20240226,133400,23295630,6520,6520,6520,6520,0
20240226,133300,23295630,6520,6520,6520,6520,0
20240226,133200,23295630,6520,6520,6520,6520,0
20240226,133100,23295630,6520,6520,6520,6520,0
20240226,133000,23295630,6520,6520,6520,6520,0
20240226,132900,23295630,6520,6520,6520,6520,0
20240226,132800,23295630,6520,6520,6520,6520,80
20240226,132700,22774030,6520,6520,6520,6520,0
20240226,132600,22774030,6520,6520,6520,6520,0
20240226,132500,22774030,6520,6510,6520,6510,16
20240226,132400,22669740,6520,6520,6520,6520,0
20240226,132300,22669740,6520,6520,6520,6520,0
20240226,132200,22669740,6520,6520,6520,6520,1
20240226,132100,22663220,6520,6520,6520,6520,0
20240226,132000,22663220,6520,6520,6520,6520,0
20240226,131900,22663220,6520,6520,6520,6520,0
20240226,131800,22663220,6520,6520,6520,6520,0
20240226,131700,22663220,6520,6520,6520,6520,0
20240226,131600,22663220,6520,6520,6520,6520,0
20240226,131500,22663220,6520,6520,6520,6520,100
20240226,131400,22011220,6520,6520,6520,6520,0
20240226,131300,22011220,6520,6520,6520,6520,0
20240226,131200,22011220,6520,6520,6520,6520,0
20240226,131100,22011220,6520,6520,6520,6520,0
20240226,131000,22011220,6520,6520,6520,6520,0
20240226,130900,22011220,6520,6520,6520,6520,0
20240226,130800,22011220,6520,6520,6520,6520,0
20240226,130700,22011220,6520,6520,6520,6520,0
20240226,130600,22011220,6520,6520,6520,6520,0
20240226,130500,22011220,6520,6520,6520,6520,0
20240226,130400,22011220,6520,6520,6520,6520,0
20240226,130300,22011220,6520,6520,6520,6520,0
20240226,130200,22011220,6520,6520,6520,6520,0
20240226,130100,22011220,6520,6520,6520,6520,0
20240226,130000,22011220,6520,6520,6520,6520,0
20240226,125900,22011220,6520,6520,6520,6520,0
20240226,125800,22011220,6520,6520,6520,6520,0
20240226,125700,22011220,6520,6520,6520,6520,0
20240226,125600,22011220,6520,6520,6520,6520,0
20240226,125500,22011220,6520,6520,6520,6520,0
20240226,125400,22011220,6520,6510,6520,6510,5
20240226,125300,21978650,6490,6490,6490,6490,0
20240226,125200,21978650,6490,6490,6490,6490,0
20240226,125100,21978650,6490,6510,6510,6490,30
20240226,125000,21783750,6520,6520,6520,6520,0
20240226,124900,21783750,6520,6520,6520,6520,0
20240226,124800,21783750,6520,6520,6520,6520,0
20240226,124700,21783750,6520,6520,6520,6520,0
20240226,124600,21783750,6520,6520,6520,6520,0
20240226,124500,21783750,6520,6520,6520,6520,0
20240226,124400,21783750,6520,6520,6520,6520,0
20240226,124300,21783750,6520,6520,6520,6520,0
20240226,124200,21783750,6520,6520,6520,6520,0
20240226,124100,21783750,6520,6520,6520,6520,0
20240226,124000,21783750,6520,6520,6520,6520,0
20240226,123900,21783750,6520,6520,6520,6520,0
20240226,123800,21783750,6520,6520,6520,6520,0
20240226,123700,21783750,6520,6520,6520,6520,0
20240226,123600,21783750,6520,6520,6520,6520,0
20240226,123500,21783750,6520,6520,6520,6520,0
20240226,123400,21783750,6520,6520,6520,6520,0
20240226,123300,21783750,6520,6520,6520,6520,0
20240226,123200,21783750,6520,6520,6520,6520,0
20240226,123100,21783750,6520,6520,6520,6520,0
20240226,123000,21783750,6520,6520,6520,6520,0
20240226,122900,21783750,6520,6520,6520,6520,0
20240226,122800,21783750,6520,6520,6520,6520,0
20240226,122700,21783750,6520,6520,6520,6520,0
20240226,122600,21783750,6520,6520,6520,6520,0
20240226,122500,21783750,6520,6520,6520,6520,0
20240226,122400,21783750,6520,6520,6520,6520,0
20240226,122300,21783750,6520,6520,6520,6520,0
20240226,122200,21783750,6520,6520,6520,6520,0
20240226,122100,21783750,6520,6520,6520,6520,0
20240226,122000,21783750,6520,6520,6520,6520,0
20240226,121900,21783750,6520,6520,6520,6520,0
20240226,121800,21783750,6520,6520,6520,6520,0
20240226,121700,21783750,6520,6520,6520,6520,0
20240226,121600,21783750,6520,6520,6520,6520,0
20240226,121500,21783750,6520,6520,6520,6520,0
20240226,121400,21783750,6520,6520,6520,6520,0
20240226,121300,21783750,6520,6520,6520,6520,0
20240226,121200,21783750,6520,6520,6520,6520,0
20240226,121100,21783750,6520,6520,6520,6520,0
20240226,121000,21783750,6520,6520,6520,6520,0
20240226,120900,21783750,6520,6520,6520,6520,0
20240226,120800,21783750,6520,6520,6520,6520,0
20240226,120700,21783750,6520,6520,6520,6520,0
20240226,120600,21783750,6520,6520,6520,6520,0
20240226,120500,21783750,6520,6520,6520,6520,0
20240226,120400,21783750,6520,6520,6520,6520,0
20240226,120300,21783750,6520,6520,6520,6520,0
20240226,120200,21783750,6520,6520,6520,6520,0
20240226,120100,21783750,6520,6520,6520,6520,0
20240226,120000,21783750,6520,6520,6520,6520,0
20240226,115900,21783750,6520,6520,6520,6520,0
20240226,115800,21783750,6520,6520,6520,6520,0
20240226,115700,21783750,6520,6520,6520,6520,0
20240226,115600,21783750,6520,6520,6520,6520,0
20240226,115500,21783750,6520,6520,6520,6520,0
20240226,115400,21783750,6520,6510,6520,6510,6
20240226,115300,21744680,6510,6510,6510,6510,0
20240226,115200,21744680,6510,6510,6510,6510,114
20240226,115100,21002540,6520,6520,6520,6520,0
20240226,115000,21002540,6520,6520,6520,6520,0
20240226,114900,21002540,6520,6520,6520,6520,0
20240226,114800,21002540,6520,6520,6520,6520,0
20240226,114700,21002540,6520,6520,6520,6520,0
20240226,114600,21002540,6520,6520,6520,6520,0
20240226,114500,21002540,6520,6520,6520,6520,0
20240226,114400,21002540,6520,6520,6520,6520,0
20240226,114300,21002540,6520,6520,6520,6520,0
20240226,114200,21002540,6520,6520,6520,6520,0
20240226,114100,21002540,6520,6520,6520,6520,0
20240226,114000,21002540,6520,6520,6520,6520,0
20240226,113900,21002540,6520,6520,6520,6520,0
20240226,113800,21002540,6520,6520,6520,6520,0
20240226,113700,21002540,6520,6520,6520,6520,0
20240226,113600,21002540,6520,6520,6520,6520,0
20240226,113500,21002540,6520,6520,6520,6520,0
20240226,113400,21002540,6520,6520,6520,6520,0
20240226,113300,21002540,6520,6510,6520,6510,2
20240226,113200,20989510,6520,6520,6520,6520,0
20240226,113100,20989510,6520,6520,6520,6520,0
20240226,113000,20989510,6520,6520,6520,6520,0
20240226,112900,20989510,6520,6520,6520,6520,0
20240226,112800,20989510,6520,6520,6520,6520,0
20240226,112700,20989510,6520,6520,6520,6520,0
20240226,112600,20989510,6520,6520,6520,6520,0
20240226,112500,20989510,6520,6520,6520,6520,0
20240226,112400,20989510,6520,6520,6520,6520,0
20240226,112300,20989510,6520,6520,6520,6520,0
20240226,112200,20989510,6520,6520,6520,6520,0
20240226,112100,20989510,6520,6520,6520,6520,0
20240226,112000,20989510,6520,6520,6520,6520,0
20240226,111900,20989510,6520,6520,6520,6520,0
20240226,111800,20989510,6520,6520,6520,6520,0
20240226,111700,20989510,6520,6520,6520,6520,0
20240226,111600,20989510,6520,6520,6520,6520,0
20240226,111500,20989510,6520,6520,6520,6520,0
20240226,111400,20989510,6520,6510,6520,6510,3
20240226,111300,20969960,6510,6510,6510,6510,0
20240226,111200,20969960,6510,6510,6510,6510,42
20240226,111100,20696540,6520,6520,6520,6520,0
20240226,111000,20696540,6520,6520,6520,6520,0
20240226,110900,20696540,6520,6520,6520,6520,0
20240226,110800,20696540,6520,6520,6520,6520,0
20240226,110700,20696540,6520,6520,6520,6520,0
20240226,110600,20696540,6520,6520,6520,6520,24
20240226,110500,20540060,6520,6520,6520,6520,0
20240226,110400,20540060,6520,6520,6520,6520,0
20240226,110300,20540060,6520,6520,6520,6520,0
20240226,110200,20540060,6520,6490,6530,6490,27
20240226,110100,20364110,6490,6490,6490,6490,1
20240226,110000,20357620,6490,6490,6490,6490,0
20240226,105900,20357620,6490,6490,6490,6490,0
20240226,105800,20357620,6490,6490,6490,6490,8
20240226,105700,20305700,6460,6460,6460,6460,0
20240226,105600,20305700,6460,6460,6460,6460,0
20240226,105500,20305700,6460,6460,6460,6460,0
20240226,105400,20305700,6460,6460,6460,6460,2
20240226,105300,20292780,6460,6460,6460,6460,1
20240226,105200,20286320,6460,6460,6460,6460,4
20240226,105100,20260480,6460,6460,6460,6460,0
20240226,105000,20260480,6460,6460,6460,6460,0
20240226,104900,20260480,6460,6460,6460,6460,0
20240226,104800,20260480,6460,6460,6460,6460,1
20240226,104700,20254020,6520,6520,6520,6520,0
20240226,104600,20254020,6520,6480,6530,6400,1721
20240226,104500,9185500,6530,6530,6530,6530,0
20240226,104400,9185500,6530,6510,6530,6510,72
20240226,104300,8716430,6510,6510,6510,6510,3
20240226,104200,8696900,6530,6530,6530,6530,0
20240226,104100,8696900,6530,6530,6530,6530,0
20240226,104000,8696900,6530,6530,6530,6530,0
20240226,103900,8696900,6530,6530,6530,6530,0
20240226,103800,8696900,6530,6530,6530,6530,0
20240226,103700,8696900,6530,6530,6530,6530,0
20240226,103600,8696900,6530,6530,6530,6530,0
20240226,103500,8696900,6530,6530,6530,6530,0
20240226,103400,8696900,6530,6530,6530,6530,0
20240226,103300,8696900,6530,6530,6530,6530,0
20240226,103200,8696900,6530,6470,6530,6470,49
20240226,103100,8379630,6530,6530,6530,6530,0
20240226,103000,8379630,6530,6530,6530,6530,0
20240226,102900,8379630,6530,6500,6530,6500,20
20240226,102800,8249600,6500,6500,6500,6500,0
20240226,102700,8249600,6500,6500,6500,6500,0
20240226,102600,8249600,6500,6500,6500,6500,1
20240226,102500,8243100,6520,6520,6520,6520,0
20240226,102400,8243100,6520,6520,6520,6520,0
20240226,102300,8243100,6520,6520,6520,6520,0
20240226,102200,8243100,6520,6520,6520,6520,1
20240226,102100,8236580,6540,6540,6540,6540,0
20240226,102000,8236580,6540,6540,6540,6540,0
20240226,101900,8236580,6540,6540,6540,6540,0
20240226,101800,8236580,6540,6510,6540,6510,17
20240226,101700,8125860,6470,6470,6470,6470,0
20240226,101600,8125860,6470,6470,6470,6470,3
20240226,101500,8106450,6470,6470,6470,6470,0
20240226,101400,8106450,6470,6470,6470,6470,0
20240226,101300,8106450,6470,6470,6470,6470,0
20240226,101200,8106450,6470,6470,6470,6470,0
20240226,101100,8106450,6470,6470,6470,6470,0
20240226,101000,8106450,6470,6470,6470,6470,0
20240226,100900,8106450,6470,6470,6470,6470,1
20240226,100800,8099980,6540,6540,6540,6540,0
20240226,100700,8099980,6540,6540,6540,6540,0
20240226,100600,8099980,6540,6540,6540,6540,0
20240226,100500,8099980,6540,6540,6540,6540,0
20240226,100400,8099980,6540,6540,6540,6540,0
20240226,100300,8099980,6540,6510,6540,6510,4
20240226,100200,8073880,6450,6520,6520,6450,166
20240226,100100,6997970,6520,6520,6520,6520,0
20240226,100000,6997970,6520,6520,6520,6520,0
20240226,095900,6997970,6520,6520,6520,6520,192
20240226,095800,5746130,6520,6520,6520,6520,0
20240226,095700,5746130,6520,6520,6520,6520,0
20240226,095600,5746130,6520,6520,6520,6520,0
20240226,095500,5746130,6520,6520,6520,6520,0
20240226,095400,5746130,6520,6520,6520,6520,5
20240226,095300,5713530,6520,6520,6520,6520,0
20240226,095200,5713530,6520,6520,6520,6520,2
20240226,095100,5700490,6540,6540,6540,6540,0
20240226,095000,5700490,6540,6540,6540,6540,0
20240226,094900,5700490,6540,6530,6540,6530,22
20240226,094800,5556820,6530,6530,6530,6530,0
20240226,094700,5556820,6530,6530,6530,6530,1
20240226,094600,5550290,6500,6490,6500,6490,2
20240226,094500,5537300,6490,6500,6500,6490,11
20240226,094400,5465810,6510,6510,6510,6510,1
20240226,094300,5459300,6500,6500,6500,6500,0
20240226,094200,5459300,6500,6500,6500,6500,187
20240226,094100,4243800,6540,6540,6540,6510,37
20240226,094000,4002360,6540,6540,6540,6540,0
20240226,093900,4002360,6540,6540,6540,6540,0
20240226,093800,4002360,6540,6540,6540,6540,0
20240226,093700,4002360,6540,6540,6540,6540,0
20240226,093600,4002360,6540,6540,6540,6540,0
20240226,093500,4002360,6540,6540,6540,6540,0
20240226,093400,4002360,6540,6540,6540,6540,1
20240226,093300,3995820,6520,6520,6520,6520,0
20240226,093200,3995820,6520,6540,6540,6520,119
20240226,093100,3219270,6540,6540,6540,6540,0
20240226,093000,3219270,6540,6540,6540,6540,0
20240226,092900,3219270,6540,6540,6540,6540,56
20240226,092800,2853030,6590,6540,6590,6540,8
20240226,092700,2800510,6590,6590,6590,6590,0
20240226,092600,2800510,6590,6590,6590,6590,1
20240226,092500,2793920,6590,6590,6590,6590,0
20240226,092400,2793920,6590,6590,6590,6590,0
20240226,092300,2793920,6590,6590,6590,6590,6
20240226,092200,2754380,6590,6590,6590,6590,0
20240226,092100,2754380,6590,6590,6590,6590,0
20240226,092000,2754380,6590,6590,6590,6590,0
20240226,091900,2754380,6590,6590,6590,6590,1
20240226,091800,2747790,6540,6540,6540,6540,0
20240226,091700,2747790,6540,6540,6540,6540,0
20240226,091600,2747790,6540,6540,6540,6540,46
20240226,091500,2446950,6540,6560,6560,6540,141
20240226,091400,1524680,6610,6610,6610,6610,0
20240226,091300,1524680,6610,6610,6610,6610,0
20240226,091200,1524680,6610,6610,6610,6610,0
20240226,091100,1524680,6610,6610,6610,6610,0
20240226,091000,1524680,6610,6610,6610,6610,0
20240226,090900,1524680,6610,6610,6610,6610,0
20240226,090800,1524680,6610,6610,6610,6610,0
20240226,090700,1524680,6610,6610,6610,6610,0
20240226,090600,1524680,6610,6610,6610,6610,0
20240226,090500,1524680,6610,6610,6610,6610,9
20240226,090400,1465190,6610,6610,6610,6610,0
20240226,090300,1465190,6610,6610,6610,6610,0
20240226,090200,1465190,6610,6610,6610,6610,1
20240226,090100,1458580,6610,6610,6610,6610,1
20240226,090000,1451970,6570,6570,6570,6570,221