KissMeData/039240/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192100,119505450,3040,3040,3040,3040,775
20240226,192000,119505450,3040,3040,3040,3040,0
20240226,191900,119505450,3040,3040,3040,3040,0
20240226,191800,119505450,3040,3040,3040,3040,0
20240226,191700,119505450,3040,3040,3040,3040,0
20240226,191600,119505450,3040,3040,3040,3040,0
20240226,191500,119505450,3040,3040,3040,3040,0
20240226,191400,119505450,3040,3040,3040,3040,0
20240226,191300,119505450,3040,3040,3040,3040,0
20240226,191200,119505450,3040,3040,3040,3040,0
20240226,191100,119505450,3040,3040,3040,3040,0
20240226,191000,119505450,3040,3040,3040,3040,0
20240226,190900,119505450,3040,3040,3040,3040,0
20240226,190800,119505450,3040,3040,3040,3040,0
20240226,190700,119505450,3040,3040,3040,3040,0
20240226,190600,119505450,3040,3040,3040,3040,0
20240226,190500,119505450,3040,3040,3040,3040,0
20240226,190400,119505450,3040,3040,3040,3040,0
20240226,190300,119505450,3040,3040,3040,3040,0
20240226,190200,119505450,3040,3040,3040,3040,0
20240226,190100,119505450,3040,3040,3040,3040,0
20240226,190000,119505450,3040,3040,3040,3040,0
20240226,185900,119505450,3040,3040,3040,3040,0
20240226,185800,119505450,3040,3040,3040,3040,0
20240226,185700,119505450,3040,3040,3040,3040,0
20240226,185600,119505450,3040,3040,3040,3040,0
20240226,185500,119505450,3040,3040,3040,3040,0
20240226,185400,119505450,3040,3040,3040,3040,0
20240226,185300,119505450,3040,3040,3040,3040,0
20240226,185200,119505450,3040,3040,3040,3040,0
20240226,185100,119505450,3040,3040,3040,3040,775
20240226,185000,119505450,3040,3040,3040,3040,0
20240226,184900,119505450,3040,3040,3040,3040,0
20240226,184800,119505450,3040,3040,3040,3040,0
20240226,184700,119505450,3040,3040,3040,3040,0
20240226,184600,119505450,3040,3040,3040,3040,0
20240226,184500,119505450,3040,3040,3040,3040,0
20240226,184400,119505450,3040,3040,3040,3040,0
20240226,184300,119505450,3040,3040,3040,3040,0
20240226,184200,119505450,3040,3040,3040,3040,0
20240226,184100,119505450,3040,3040,3040,3040,0
20240226,184000,119505450,3040,3040,3040,3040,0
20240226,183900,119505450,3040,3040,3040,3040,0
20240226,183800,119505450,3040,3040,3040,3040,0
20240226,183700,119505450,3040,3040,3040,3040,0
20240226,183600,119505450,3040,3040,3040,3040,0
20240226,183500,119505450,3040,3040,3040,3040,0
20240226,183400,119505450,3040,3040,3040,3040,0
20240226,183300,119505450,3040,3040,3040,3040,0
20240226,183200,119505450,3040,3040,3040,3040,0
20240226,183100,119505450,3040,3040,3040,3040,0
20240226,183000,119505450,3040,3040,3040,3040,0
20240226,182900,119505450,3040,3040,3040,3040,0
20240226,182800,119505450,3040,3040,3040,3040,0
20240226,182700,119505450,3040,3040,3040,3040,0
20240226,182600,119505450,3040,3040,3040,3040,0
20240226,182500,119505450,3040,3040,3040,3040,0
20240226,182400,119505450,3040,3040,3040,3040,0
20240226,182300,119505450,3040,3040,3040,3040,0
20240226,182200,119505450,3040,3040,3040,3040,0
20240226,182100,119505450,3040,3040,3040,3040,775
20240226,182000,119505450,3040,3040,3040,3040,0
20240226,181900,119505450,3040,3040,3040,3040,0
20240226,181800,119505450,3040,3040,3040,3040,0
20240226,181700,119505450,3040,3040,3040,3040,0
20240226,181600,119505450,3040,3040,3040,3040,0
20240226,181500,119505450,3040,3040,3040,3040,0
20240226,181400,119505450,3040,3040,3040,3040,0
20240226,181300,119505450,3040,3040,3040,3040,0
20240226,181200,119505450,3040,3040,3040,3040,0
20240226,181100,119505450,3040,3040,3040,3040,0
20240226,181000,119505450,3040,3040,3040,3040,0
20240226,180900,119505450,3040,3040,3040,3040,0
20240226,180800,119505450,3040,3040,3040,3040,0
20240226,180700,119505450,3040,3040,3040,3040,0
20240226,180600,119505450,3040,3040,3040,3040,0
20240226,180500,119505450,3040,3040,3040,3040,0
20240226,180400,119505450,3040,3040,3040,3040,0
20240226,180300,119505450,3040,3040,3040,3040,0
20240226,180200,119505450,3040,3040,3040,3040,0
20240226,180100,119505450,3040,3040,3040,3040,0
20240226,180000,119505450,3040,3040,3040,3040,0
20240226,175900,119505450,3040,3040,3040,3040,0
20240226,175800,119505450,3040,3040,3040,3040,0
20240226,175700,119505450,3040,3040,3040,3040,0
20240226,175600,119505450,3040,3040,3040,3040,0
20240226,175500,119505450,3040,3040,3040,3040,0
20240226,175400,119505450,3040,3040,3040,3040,0
20240226,175300,119505450,3040,3040,3040,3040,0
20240226,175200,119505450,3040,3040,3040,3040,0
20240226,175100,119505450,3040,3040,3040,3040,775
20240226,175000,119505450,3040,3040,3040,3040,0
20240226,174900,119505450,3040,3040,3040,3040,0
20240226,174800,119505450,3040,3040,3040,3040,0
20240226,174700,119505450,3040,3040,3040,3040,0
20240226,174600,119505450,3040,3040,3040,3040,0
20240226,174500,119505450,3040,3040,3040,3040,0
20240226,174400,119505450,3040,3040,3040,3040,0
20240226,174300,119505450,3040,3040,3040,3040,0
20240226,174200,119505450,3040,3040,3040,3040,0
20240226,174100,119505450,3040,3040,3040,3040,0
20240226,174000,119505450,3040,3040,3040,3040,0
20240226,173900,119505450,3040,3040,3040,3040,0
20240226,173800,119505450,3040,3040,3040,3040,0
20240226,173700,119505450,3040,3040,3040,3040,0
20240226,173600,119505450,3040,3040,3040,3040,0
20240226,173500,119505450,3040,3040,3040,3040,0
20240226,173400,119505450,3040,3040,3040,3040,0
20240226,173300,119505450,3040,3040,3040,3040,0
20240226,173200,119505450,3040,3040,3040,3040,0
20240226,173100,119505450,3040,3040,3040,3040,0
20240226,173000,119505450,3040,3040,3040,3040,0
20240226,172900,119505450,3040,3040,3040,3040,0
20240226,172800,119505450,3040,3040,3040,3040,0
20240226,172700,119505450,3040,3040,3040,3040,0
20240226,172600,119505450,3040,3040,3040,3040,0
20240226,172500,119505450,3040,3040,3040,3040,0
20240226,172400,119505450,3040,3040,3040,3040,0
20240226,172300,119505450,3040,3040,3040,3040,0
20240226,172200,119505450,3040,3040,3040,3040,0
20240226,172100,119505450,3040,3040,3040,3040,775
20240226,172000,119505450,3040,3040,3040,3040,0
20240226,171900,119505450,3040,3040,3040,3040,0
20240226,171800,119505450,3040,3040,3040,3040,0
20240226,171700,119505450,3040,3040,3040,3040,0
20240226,171600,119505450,3040,3040,3040,3040,0
20240226,171500,119505450,3040,3040,3040,3040,0
20240226,171400,119505450,3040,3040,3040,3040,0
20240226,171300,119505450,3040,3040,3040,3040,0
20240226,171200,119505450,3040,3040,3040,3040,0
20240226,171100,119505450,3040,3040,3040,3040,0
20240226,171000,119505450,3040,3040,3040,3040,0
20240226,170900,119505450,3040,3040,3040,3040,0
20240226,170800,119505450,3040,3040,3040,3040,0
20240226,170700,119505450,3040,3040,3040,3040,0
20240226,170600,119505450,3040,3040,3040,3040,0
20240226,170500,119505450,3040,3040,3040,3040,0
20240226,170400,119505450,3040,3040,3040,3040,0
20240226,170300,119505450,3040,3040,3040,3040,0
20240226,170200,119505450,3040,3040,3040,3040,0
20240226,170100,119505450,3040,3040,3040,3040,0
20240226,170000,119505450,3040,3040,3040,3040,0
20240226,165900,119505450,3040,3040,3040,3040,0
20240226,165800,119505450,3040,3040,3040,3040,0
20240226,165700,119505450,3040,3040,3040,3040,0
20240226,165600,119505450,3040,3040,3040,3040,0
20240226,165500,119505450,3040,3040,3040,3040,0
20240226,165400,119505450,3040,3040,3040,3040,0
20240226,165300,119505450,3040,3040,3040,3040,0
20240226,165200,119505450,3040,3040,3040,3040,0
20240226,165100,119505450,3040,3040,3040,3040,775
20240226,165000,119505450,3040,3040,3040,3040,0
20240226,164900,119505450,3040,3040,3040,3040,0
20240226,164800,119505450,3040,3040,3040,3040,0
20240226,164700,119505450,3040,3040,3040,3040,0
20240226,164600,119505450,3040,3040,3040,3040,0
20240226,164500,119505450,3040,3040,3040,3040,0
20240226,164400,119505450,3040,3040,3040,3040,0
20240226,164300,119505450,3040,3040,3040,3040,0
20240226,164200,119505450,3040,3040,3040,3040,0
20240226,164100,119505450,3040,3040,3040,3040,0
20240226,164000,119505450,3040,3040,3040,3040,0
20240226,163900,119505450,3040,3040,3040,3040,0
20240226,163800,119505450,3040,3040,3040,3040,0
20240226,163700,119505450,3040,3040,3040,3040,0
20240226,163600,119505450,3040,3040,3040,3040,0
20240226,163500,119505450,3040,3040,3040,3040,0
20240226,163400,119505450,3040,3040,3040,3040,0
20240226,163300,119505450,3040,3040,3040,3040,0
20240226,163200,119505450,3040,3040,3040,3040,0
20240226,163100,119505450,3040,3040,3040,3040,0
20240226,163000,119505450,3040,3040,3040,3040,0
20240226,162900,119505450,3040,3040,3040,3040,0
20240226,162800,119505450,3040,3040,3040,3040,0
20240226,162700,119505450,3040,3040,3040,3040,0
20240226,162600,119505450,3040,3040,3040,3040,0
20240226,162500,119505450,3040,3040,3040,3040,0
20240226,162400,119505450,3040,3040,3040,3040,0
20240226,162300,119505450,3040,3040,3040,3040,0
20240226,162200,119505450,3040,3040,3040,3040,0
20240226,162100,119505450,3040,3040,3040,3040,775
20240226,162000,119505450,3040,3040,3040,3040,0
20240226,161900,119505450,3040,3040,3040,3040,0
20240226,161800,119505450,3040,3040,3040,3040,0
20240226,161700,119505450,3040,3040,3040,3040,0
20240226,161600,119505450,3040,3040,3040,3040,0
20240226,161500,119505450,3040,3040,3040,3040,0
20240226,161400,119505450,3040,3040,3040,3040,0
20240226,161300,119505450,3040,3040,3040,3040,0
20240226,161200,119505450,3040,3040,3040,3040,0
20240226,161100,119505450,3040,3040,3040,3040,0
20240226,161000,119505450,3040,3040,3040,3040,0
20240226,160900,119505450,3040,3040,3040,3040,0
20240226,160800,119505450,3040,3040,3040,3040,0
20240226,160700,119505450,3040,3040,3040,3040,0
20240226,160600,119505450,3040,3040,3040,3040,0
20240226,160500,119505450,3040,3040,3040,3040,0
20240226,160400,119505450,3040,3040,3040,3040,0
20240226,160300,119505450,3040,3040,3040,3040,0
20240226,160200,119505450,3040,3040,3040,3040,0
20240226,160100,119505450,3040,3040,3040,3040,0
20240226,160000,119505450,3040,3040,3040,3040,0
20240226,155900,119505450,3040,3040,3040,3040,0
20240226,155800,119505450,3040,3040,3040,3040,0
20240226,155700,119505450,3040,3040,3040,3040,0
20240226,155600,119505450,3040,3040,3040,3040,0
20240226,155500,119505450,3040,3040,3040,3040,0
20240226,155400,119505450,3040,3040,3040,3040,0
20240226,155300,119505450,3040,3040,3040,3040,0
20240226,155200,119505450,3040,3040,3040,3040,0
20240226,155100,119505450,3040,3040,3040,3040,775
20240226,155000,119505450,3040,3040,3040,3040,0
20240226,154900,119505450,3040,3040,3040,3040,0
20240226,154800,119505450,3040,3040,3040,3040,0
20240226,154700,119505450,3040,3040,3040,3040,0
20240226,154600,119505450,3040,3040,3040,3040,0
20240226,154500,119505450,3040,3040,3040,3040,0
20240226,154400,119505450,3040,3040,3040,3040,0
20240226,154300,119505450,3040,3040,3040,3040,0
20240226,154200,119505450,3040,3040,3040,3040,0
20240226,154100,119505450,3040,3040,3040,3040,0
20240226,154000,119505450,3040,3040,3040,3040,0
20240226,153900,119505450,3040,3040,3040,3040,0
20240226,153800,119505450,3040,3040,3040,3040,0
20240226,153700,119505450,3040,3040,3040,3040,0
20240226,153600,119505450,3040,3040,3040,3040,0
20240226,153500,119505450,3040,3040,3040,3040,0
20240226,153400,119505450,3040,3040,3040,3040,0
20240226,153300,119505450,3040,3040,3040,3040,0
20240226,153200,119505450,3040,3040,3040,3040,0
20240226,153100,119505450,3040,3040,3040,3040,0
20240226,153000,119505450,3040,3040,3040,3040,775
20240226,152900,117149450,3040,3040,3040,3040,0
20240226,152800,117149450,3040,3040,3040,3040,0
20240226,152700,117149450,3040,3040,3040,3040,0
20240226,152600,117149450,3040,3040,3040,3040,0
20240226,152500,117149450,3040,3040,3040,3040,0
20240226,152400,117149450,3040,3040,3040,3040,0
20240226,152300,117149450,3040,3040,3040,3040,0
20240226,152200,117149450,3040,3040,3040,3040,0
20240226,152100,117149450,3040,3040,3040,3040,0
20240226,152000,117149450,3040,3040,3040,3040,0
20240226,151900,117149450,3040,3025,3040,3025,5
20240226,151800,117134310,3040,3040,3040,3040,0
20240226,151700,117134310,3040,3040,3040,3040,0
20240226,151600,117134310,3040,3040,3040,3040,0
20240226,151500,117134310,3040,3040,3040,3040,1
20240226,151400,117131270,3030,3025,3030,3025,64
20240226,151300,116937665,3040,3040,3040,3040,0
20240226,151200,116937665,3040,3040,3040,3040,1
20240226,151100,116934625,3030,3040,3040,3030,251
20240226,151000,116174085,3030,3035,3035,3030,2
20240226,150900,116168020,3040,3040,3040,3040,0
20240226,150800,116168020,3040,3040,3040,3040,0
20240226,150700,116168020,3040,3040,3040,3040,2
20240226,150600,116161940,3040,3040,3040,3040,0
20240226,150500,116161940,3040,3040,3040,3040,0
20240226,150400,116161940,3040,3040,3040,3040,0
20240226,150300,116161940,3040,3025,3040,3025,101
20240226,150200,115856400,3030,3030,3030,3030,69
20240226,150100,115647330,3040,3040,3040,3040,0
20240226,150000,115647330,3040,3040,3040,3040,2
20240226,145900,115641250,3040,3030,3040,3025,51
20240226,145800,115486750,3030,3030,3030,3030,0
20240226,145700,115486750,3030,3030,3030,3030,0
20240226,145600,115486750,3030,3030,3030,3030,0
20240226,145500,115486750,3030,3030,3030,3030,0
20240226,145400,115486750,3030,3035,3035,3030,3
20240226,145300,115477650,3040,3040,3040,3040,0
20240226,145200,115477650,3040,3040,3040,3040,0
20240226,145100,115477650,3040,3040,3040,3040,0
20240226,145000,115477650,3040,3040,3040,3040,0
20240226,144900,115477650,3040,3040,3040,3040,0
20240226,144800,115477650,3040,3040,3040,3040,0
20240226,144700,115477650,3040,3040,3040,3040,0
20240226,144600,115477650,3040,3040,3040,3040,0
20240226,144500,115477650,3040,3040,3040,3040,0
20240226,144400,115477650,3040,3040,3040,3040,0
20240226,144300,115477650,3040,3040,3040,3040,0
20240226,144200,115477650,3040,3040,3040,3040,0
20240226,144100,115477650,3040,3040,3040,3040,0
20240226,144000,115477650,3040,3040,3040,3040,4
20240226,143900,115465490,3040,3040,3040,3040,0
20240226,143800,115465490,3040,3040,3040,3025,5
20240226,143700,115450325,3030,3030,3030,3030,14
20240226,143600,115407905,3035,3035,3035,3035,325
20240226,143500,114421530,3035,3035,3035,3035,0
20240226,143400,114421530,3035,3035,3035,3035,0
20240226,143300,114421530,3035,3035,3035,3035,0
20240226,143200,114421530,3035,3035,3035,3035,0
20240226,143100,114421530,3035,3035,3035,3035,1
20240226,143000,114418495,3025,3030,3030,3025,1688
20240226,142900,109312190,3030,3030,3030,3030,0
20240226,142800,109312190,3030,3030,3030,3030,0
20240226,142700,109312190,3030,3030,3030,3030,0
20240226,142600,109312190,3030,3030,3030,3030,1604
20240226,142500,104452070,3030,3030,3030,3030,500
20240226,142400,102937070,3030,3035,3035,3030,301
20240226,142300,102025035,3030,3030,3030,3030,20
20240226,142200,101964435,3035,3035,3035,3035,0
20240226,142100,101964435,3035,3035,3035,3035,0
20240226,142000,101964435,3035,3035,3035,3035,0
20240226,141900,101964435,3035,3035,3035,3035,0
20240226,141800,101964435,3035,3035,3035,3035,0
20240226,141700,101964435,3035,3035,3035,3035,0
20240226,141600,101964435,3035,3035,3035,3035,0
20240226,141500,101964435,3035,3035,3035,3035,0
20240226,141400,101964435,3035,3035,3035,3035,0
20240226,141300,101964435,3035,3035,3035,3035,0
20240226,141200,101964435,3035,3035,3035,3035,0
20240226,141100,101964435,3035,3035,3035,3035,0
20240226,141000,101964435,3035,3035,3035,3035,1
20240226,140900,101961400,3025,3025,3025,3025,0
20240226,140800,101961400,3025,3025,3025,3025,0
20240226,140700,101961400,3025,3025,3025,3025,70
20240226,140600,101749650,3035,3030,3035,3030,511
20240226,140500,100201315,3035,3035,3035,3035,0
20240226,140400,100201315,3035,3035,3035,3035,1
20240226,140300,100198280,3030,3030,3030,3030,267
20240226,140200,99389270,3030,3030,3030,3030,223
20240226,140100,98713580,3030,3030,3030,3030,200
20240226,140000,98107580,3030,3030,3030,3030,0
20240226,135900,98107580,3030,3030,3030,3030,0
20240226,135800,98107580,3030,3030,3030,3030,0
20240226,135700,98107580,3030,3030,3030,3030,127
20240226,135600,97722770,3030,3030,3030,3030,0
20240226,135500,97722770,3030,3030,3030,3030,0
20240226,135400,97722770,3030,3030,3030,3030,0
20240226,135300,97722770,3030,3030,3030,3030,0
20240226,135200,97722770,3030,3030,3030,3030,1
20240226,135100,97719740,3030,3030,3030,3030,0
20240226,135000,97719740,3030,3030,3030,3030,0
20240226,134900,97719740,3030,3030,3030,3030,0
20240226,134800,97719740,3030,3030,3030,3030,0
20240226,134700,97719740,3030,3030,3030,3030,0
20240226,134600,97719740,3030,3030,3030,3030,0
20240226,134500,97719740,3030,3030,3030,3030,0
20240226,134400,97719740,3030,3030,3030,3030,1
20240226,134300,97716710,3035,3035,3035,3035,0
20240226,134200,97716710,3035,3035,3035,3035,0
20240226,134100,97716710,3035,3035,3035,3035,0
20240226,134000,97716710,3035,3035,3035,3035,0
20240226,133900,97716710,3035,3035,3035,3035,0
20240226,133800,97716710,3035,3035,3035,3035,0
20240226,133700,97716710,3035,3035,3035,3035,0
20240226,133600,97716710,3035,3035,3035,3035,0
20240226,133500,97716710,3035,3035,3035,3035,0
20240226,133400,97716710,3035,3035,3035,3035,0
20240226,133300,97716710,3035,3035,3035,3035,0
20240226,133200,97716710,3035,3030,3035,3030,2
20240226,133100,97710645,3030,3030,3030,3030,0
20240226,133000,97710645,3030,3030,3030,3030,602
20240226,132900,95886585,3030,3030,3030,3030,0
20240226,132800,95886585,3030,3030,3030,3030,0
20240226,132700,95886585,3030,3030,3030,3030,0
20240226,132600,95886585,3030,3030,3030,3030,304
20240226,132500,94965465,3030,3030,3030,3030,3
20240226,132400,94956375,3030,3030,3030,3030,0
20240226,132300,94956375,3030,3030,3030,3030,0
20240226,132200,94956375,3030,3030,3030,3030,0
20240226,132100,94956375,3030,3030,3030,3030,0
20240226,132000,94956375,3030,3030,3030,3030,0
20240226,131900,94956375,3030,3030,3030,3030,0
20240226,131800,94956375,3030,3030,3030,3030,0
20240226,131700,94956375,3030,3030,3030,3030,0
20240226,131600,94956375,3030,3030,3030,3030,0
20240226,131500,94956375,3030,3030,3030,3030,0
20240226,131400,94956375,3030,3025,3030,3020,10987
20240226,131300,61741770,3030,3030,3030,3030,11
20240226,131200,61708440,3030,3030,3030,3030,0
20240226,131100,61708440,3030,3030,3030,3030,0
20240226,131000,61708440,3030,3030,3030,3030,0
20240226,130900,61708440,3030,3030,3030,3030,6
20240226,130800,61690260,3030,3030,3030,3030,2
20240226,130700,61684200,3030,3030,3030,3030,300
20240226,130600,60775200,3030,3030,3030,3030,0
20240226,130500,60775200,3030,3030,3030,3030,0
20240226,130400,60775200,3030,3030,3030,3030,0
20240226,130300,60775200,3030,3030,3030,3030,0
20240226,130200,60775200,3030,3030,3030,3030,1
20240226,130100,60772170,3025,3025,3025,3025,0
20240226,130000,60772170,3025,3025,3025,3025,0
20240226,125900,60772170,3025,3025,3025,3025,0
20240226,125800,60772170,3025,3025,3025,3025,430
20240226,125700,59471420,3030,3030,3030,3030,100
20240226,125600,59168420,3030,3030,3030,3030,1
20240226,125500,59165390,3030,3030,3030,3030,14
20240226,125400,59122970,3030,3030,3030,3030,4
20240226,125300,59110850,3030,3030,3030,3030,5
20240226,125200,59095700,3030,3030,3030,3030,0
20240226,125100,59095700,3030,3030,3030,3030,0
20240226,125000,59095700,3030,3030,3030,3025,253
20240226,124900,58329115,3030,3030,3030,3030,39
20240226,124800,58210945,3030,3030,3030,3030,0
20240226,124700,58210945,3030,3030,3030,3030,51
20240226,124600,58056415,3030,3030,3030,3030,0
20240226,124500,58056415,3030,3030,3030,3030,0
20240226,124400,58056415,3030,3030,3030,3030,0
20240226,124300,58056415,3030,3030,3030,3030,0
20240226,124200,58056415,3030,3030,3030,3030,0
20240226,124100,58056415,3030,3030,3030,3030,13
20240226,124000,58017025,3030,3030,3030,3030,0
20240226,123900,58017025,3030,3030,3030,3030,0
20240226,123800,58017025,3030,3030,3030,3030,0
20240226,123700,58017025,3030,3030,3030,3030,0
20240226,123600,58017025,3030,3030,3030,3030,104
20240226,123500,57701905,3030,3030,3030,3030,9
20240226,123400,57674635,3030,3030,3030,3030,0
20240226,123300,57674635,3030,3030,3030,3030,15
20240226,123200,57629185,3030,3030,3030,3030,0
20240226,123100,57629185,3030,3030,3030,3030,0
20240226,123000,57629185,3030,3030,3030,3030,0
20240226,122900,57629185,3030,3030,3030,3030,55
20240226,122800,57462535,3030,3030,3030,3030,0
20240226,122700,57462535,3030,3030,3030,3030,0
20240226,122600,57462535,3030,3030,3030,3030,116
20240226,122500,57111055,3030,3030,3030,3030,0
20240226,122400,57111055,3030,3030,3030,3030,40
20240226,122300,56989855,3030,3030,3030,3030,0
20240226,122200,56989855,3030,3030,3030,3030,1
20240226,122100,56986825,3025,3030,3030,3025,68
20240226,122000,56781110,3030,3040,3040,3030,1452
20240226,121900,52379740,3040,3040,3040,3040,1
20240226,121800,52376700,3045,3045,3045,3045,0
20240226,121700,52376700,3045,3045,3045,3045,0
20240226,121600,52376700,3045,3045,3045,3045,0
20240226,121500,52376700,3045,3045,3045,3045,0
20240226,121400,52376700,3045,3045,3045,3045,0
20240226,121300,52376700,3045,3045,3045,3045,0
20240226,121200,52376700,3045,3045,3045,3045,0
20240226,121100,52376700,3045,3045,3045,3045,0
20240226,121000,52376700,3045,3045,3045,3045,0
20240226,120900,52376700,3045,3045,3045,3045,0
20240226,120800,52376700,3045,3045,3045,3045,0
20240226,120700,52376700,3045,3045,3045,3045,0
20240226,120600,52376700,3045,3045,3045,3045,0
20240226,120500,52376700,3045,3045,3045,3045,0
20240226,120400,52376700,3045,3045,3045,3045,0
20240226,120300,52376700,3045,3045,3045,3045,0
20240226,120200,52376700,3045,3045,3045,3045,0
20240226,120100,52376700,3045,3045,3045,3045,0
20240226,120000,52376700,3045,3045,3045,3045,0
20240226,115900,52376700,3045,3045,3045,3045,0
20240226,115800,52376700,3045,3045,3045,3045,1
20240226,115700,52373655,3045,3045,3045,3045,0
20240226,115600,52373655,3045,3045,3045,3045,131
20240226,115500,51974760,3045,3045,3045,3045,0
20240226,115400,51974760,3045,3045,3045,3045,0
20240226,115300,51974760,3045,3045,3045,3045,0
20240226,115200,51974760,3045,3045,3045,3045,0
20240226,115100,51974760,3045,3045,3045,3045,1
20240226,115000,51971715,3045,3045,3045,3045,0
20240226,114900,51971715,3045,3045,3045,3045,0
20240226,114800,51971715,3045,3045,3045,3045,30
20240226,114700,51880365,3045,3045,3045,3045,0
20240226,114600,51880365,3045,3045,3045,3045,0
20240226,114500,51880365,3045,3045,3045,3045,232
20240226,114400,51173925,3045,3045,3045,3045,0
20240226,114300,51173925,3045,3045,3045,3045,0
20240226,114200,51173925,3045,3045,3045,3045,5
20240226,114100,51158700,3050,3050,3050,3050,0
20240226,114000,51158700,3050,3050,3050,3050,8
20240226,113900,51134300,3040,3040,3040,3040,0
20240226,113800,51134300,3040,3040,3040,3040,1
20240226,113700,51131260,3050,3045,3050,3045,100
20240226,113600,50826740,3040,3040,3040,3040,0
20240226,113500,50826740,3040,3040,3040,3040,0
20240226,113400,50826740,3040,3040,3040,3040,40
20240226,113300,50705140,3050,3050,3050,3050,0
20240226,113200,50705140,3050,3040,3050,3040,10
20240226,113100,50674650,3050,3050,3050,3050,0
20240226,113000,50674650,3050,3050,3050,3050,0
20240226,112900,50674650,3050,3040,3050,3040,289
20240226,112800,49795455,3040,3040,3040,3040,0
20240226,112700,49795455,3040,3040,3040,3040,0
20240226,112600,49795455,3040,3040,3040,3040,0
20240226,112500,49795455,3040,3040,3040,3040,0
20240226,112400,49795455,3040,3040,3040,3040,0
20240226,112300,49795455,3040,3040,3040,3040,0
20240226,112200,49795455,3040,3040,3040,3040,0
20240226,112100,49795455,3040,3040,3040,3040,0
20240226,112000,49795455,3040,3040,3040,3040,0
20240226,111900,49795455,3040,3040,3040,3040,0
20240226,111800,49795455,3040,3040,3040,3040,1
20240226,111700,49792415,3030,3030,3030,3030,0
20240226,111600,49792415,3030,3030,3030,3030,0
20240226,111500,49792415,3030,3030,3030,3030,0
20240226,111400,49792415,3030,3030,3030,3030,75
20240226,111300,49565165,3020,3020,3020,3020,0
20240226,111200,49565165,3020,3020,3020,3020,0
20240226,111100,49565165,3020,3035,3035,3020,10446
20240226,111000,17930845,3040,3040,3040,3040,3
20240226,110900,17921725,3045,3045,3045,3045,0
20240226,110800,17921725,3045,3045,3045,3045,6
20240226,110700,17903455,3040,3040,3040,3040,1
20240226,110600,17900415,3045,3045,3045,3045,20
20240226,110500,17839515,3045,3045,3045,3045,30
20240226,110400,17748165,3045,3045,3045,3045,0
20240226,110300,17748165,3045,3045,3045,3045,1
20240226,110200,17745120,3035,3035,3035,3035,0
20240226,110100,17745120,3035,3035,3035,3035,24
20240226,110000,17672280,3040,3040,3040,3040,0
20240226,105900,17672280,3040,3040,3040,3040,62
20240226,105800,17483800,3045,3045,3045,3045,0
20240226,105700,17483800,3045,3045,3045,3045,0
20240226,105600,17483800,3045,3045,3045,3045,0
20240226,105500,17483800,3045,3045,3045,3045,0
20240226,105400,17483800,3045,3045,3045,3045,5
20240226,105300,17468575,3045,3045,3045,3045,0
20240226,105200,17468575,3045,3045,3045,3045,0
20240226,105100,17468575,3045,3045,3045,3045,0
20240226,105000,17468575,3045,3045,3045,3045,0
20240226,104900,17468575,3045,3045,3045,3045,0
20240226,104800,17468575,3045,3045,3045,3045,1
20240226,104700,17465530,3040,3040,3040,3040,20
20240226,104600,17404730,3045,3045,3045,3045,1
20240226,104500,17401685,3030,3040,3040,3030,1700
20240226,104400,12244840,3045,3045,3045,3045,24
20240226,104300,12171760,3045,3045,3045,3045,1
20240226,104200,12168715,3045,3045,3045,3045,1
20240226,104100,12165670,3040,3040,3045,3040,8
20240226,104000,12141340,3035,3035,3035,3035,200
20240226,103900,11534340,3035,3035,3035,3035,0
20240226,103800,11534340,3035,3035,3035,3035,0
20240226,103700,11534340,3035,3035,3035,3035,0
20240226,103600,11534340,3035,3035,3035,3035,0
20240226,103500,11534340,3035,3035,3035,3035,1
20240226,103400,11531305,3035,3035,3035,3035,0
20240226,103300,11531305,3035,3035,3035,3035,1
20240226,103200,11528270,3045,3045,3045,3045,0
20240226,103100,11528270,3045,3045,3045,3045,0
20240226,103000,11528270,3045,3045,3045,3045,0
20240226,102900,11528270,3045,3045,3045,3045,4
20240226,102800,11516090,3045,3045,3045,3045,0
20240226,102700,11516090,3045,3045,3045,3045,10
20240226,102600,11485640,3040,3040,3040,3040,501
20240226,102500,9962600,3040,3040,3040,3040,0
20240226,102400,9962600,3040,3040,3040,3040,1
20240226,102300,9959560,3040,3040,3040,3040,0
20240226,102200,9959560,3040,3040,3040,3040,10
20240226,102100,9929160,3040,3040,3040,3040,2
20240226,102000,9923080,3040,3040,3040,3040,0
20240226,101900,9923080,3040,3040,3040,3040,44
20240226,101800,9789320,3040,3040,3040,3040,18
20240226,101700,9734600,3040,3040,3040,3040,5
20240226,101600,9719400,3035,3035,3035,3035,10
20240226,101500,9689050,3040,3040,3040,3040,2
20240226,101400,9682970,3040,3040,3040,3040,104
20240226,101300,9366810,3035,3035,3035,3035,200
20240226,101200,8759810,3035,3035,3035,3035,15
20240226,101100,8714285,3035,3035,3035,3035,0
20240226,101000,8714285,3035,3035,3035,3035,100
20240226,100900,8410785,3030,3030,3030,3030,11
20240226,100800,8377455,3030,3030,3030,3030,21
20240226,100700,8313825,3035,3035,3035,3035,895
20240226,100600,5597500,3040,3040,3040,3040,1
20240226,100500,5594460,3040,3040,3040,3040,0
20240226,100400,5594460,3040,3040,3040,3040,0
20240226,100300,5594460,3040,3040,3040,3040,10
20240226,100200,5564060,3040,3040,3040,3040,2
20240226,100100,5557980,3040,3035,3040,3035,13
20240226,100000,5518510,3040,3040,3040,3040,1
20240226,095900,5515470,3035,3035,3035,3035,0
20240226,095800,5515470,3035,3035,3035,3035,8
20240226,095700,5491190,3040,3040,3040,3040,0
20240226,095600,5491190,3040,3040,3040,3040,3
20240226,095500,5482070,3040,3040,3040,3040,1
20240226,095400,5479030,3040,3040,3040,3040,352
20240226,095300,4408950,3050,3050,3050,3050,50
20240226,095200,4256450,3050,3050,3050,3050,3
20240226,095100,4247300,3050,3050,3050,3050,0
20240226,095000,4247300,3050,3050,3050,3050,0
20240226,094900,4247300,3050,3050,3050,3050,0
20240226,094800,4247300,3050,3050,3050,3050,0
20240226,094700,4247300,3050,3050,3050,3050,0
20240226,094600,4247300,3050,3050,3050,3050,3
20240226,094500,4238150,3050,3050,3050,3050,9
20240226,094400,4210700,3050,3050,3050,3050,3
20240226,094300,4201550,3050,3050,3050,3050,9
20240226,094200,4174100,3050,3050,3050,3050,2
20240226,094100,4168000,3050,3050,3050,3050,0
20240226,094000,4168000,3050,3050,3050,3050,10
20240226,093900,4137500,3050,3050,3050,3050,0
20240226,093800,4137500,3050,3050,3050,3050,1
20240226,093700,4134450,3040,3045,3045,3040,3
20240226,093600,4125325,3045,3045,3045,3045,5
20240226,093500,4110100,3045,3045,3045,3045,6
20240226,093400,4091830,3050,3050,3050,3050,0
20240226,093300,4091830,3050,3050,3050,3050,0
20240226,093200,4091830,3050,3050,3050,3050,0
20240226,093100,4091830,3050,3050,3050,3050,23
20240226,093000,4021680,3055,3055,3055,3055,1
20240226,092900,4018625,3040,3045,3045,3040,301
20240226,092800,3102110,3050,3050,3050,3050,9
20240226,092700,3074660,3055,3055,3055,3055,4
20240226,092600,3062440,3055,3055,3055,3055,6
20240226,092500,3044110,3055,3055,3055,3055,0
20240226,092400,3044110,3055,3055,3055,3055,0
20240226,092300,3044110,3055,3055,3055,3055,6
20240226,092200,3025780,3055,3055,3055,3055,0
20240226,092100,3025780,3055,3055,3055,3055,5
20240226,092000,3010505,3055,3050,3055,3050,12
20240226,091900,2973850,3055,3055,3055,3050,303
20240226,091800,2049690,3055,3055,3055,3055,0
20240226,091700,2049690,3055,3055,3055,3055,20
20240226,091600,1988590,3060,3060,3060,3060,0
20240226,091500,1988590,3060,3060,3060,3060,3
20240226,091400,1979410,3060,3060,3060,3060,0
20240226,091300,1979410,3060,3060,3060,3060,0
20240226,091200,1979410,3060,3060,3060,3060,0
20240226,091100,1979410,3060,3060,3060,3060,0
20240226,091000,1979410,3060,3060,3060,3060,0
20240226,090900,1979410,3060,3060,3060,3060,0
20240226,090800,1979410,3060,3060,3060,3060,200
20240226,090700,1367410,3060,3060,3060,3060,2
20240226,090600,1361290,3060,3060,3060,3060,0
20240226,090500,1361290,3060,3060,3060,3060,200
20240226,090400,749290,3060,3060,3060,3060,170
20240226,090300,229090,3060,3060,3060,3060,0
20240226,090200,229090,3060,3060,3060,3060,0
20240226,090100,229090,3060,3060,3060,3060,0
20240226,090000,229090,3060,3055,3060,3050,75