KissMeData/080720/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195100,60455200,5500,5500,5500,5500,389
20240227,195000,60455200,5500,5500,5500,5500,0
20240227,194900,60455200,5500,5500,5500,5500,0
20240227,194800,60455200,5500,5500,5500,5500,0
20240227,194700,60455200,5500,5500,5500,5500,0
20240227,194600,60455200,5500,5500,5500,5500,0
20240227,194500,60455200,5500,5500,5500,5500,0
20240227,194400,60455200,5500,5500,5500,5500,0
20240227,194300,60455200,5500,5500,5500,5500,0
20240227,194200,60455200,5500,5500,5500,5500,0
20240227,194100,60455200,5500,5500,5500,5500,0
20240227,194000,60455200,5500,5500,5500,5500,0
20240227,193900,60455200,5500,5500,5500,5500,0
20240227,193800,60455200,5500,5500,5500,5500,0
20240227,193700,60455200,5500,5500,5500,5500,0
20240227,193600,60455200,5500,5500,5500,5500,0
20240227,193500,60455200,5500,5500,5500,5500,0
20240227,193400,60455200,5500,5500,5500,5500,0
20240227,193300,60455200,5500,5500,5500,5500,0
20240227,193200,60455200,5500,5500,5500,5500,0
20240227,193100,60455200,5500,5500,5500,5500,0
20240227,193000,60455200,5500,5500,5500,5500,0
20240227,192900,60455200,5500,5500,5500,5500,0
20240227,192800,60455200,5500,5500,5500,5500,0
20240227,192700,60455200,5500,5500,5500,5500,0
20240227,192600,60455200,5500,5500,5500,5500,0
20240227,192500,60455200,5500,5500,5500,5500,0
20240227,192400,60455200,5500,5500,5500,5500,0
20240227,192300,60455200,5500,5500,5500,5500,0
20240227,192200,60455200,5500,5500,5500,5500,0
20240227,192100,60455200,5500,5500,5500,5500,389
20240227,192000,60455200,5500,5500,5500,5500,0
20240227,191900,60455200,5500,5500,5500,5500,0
20240227,191800,60455200,5500,5500,5500,5500,0
20240227,191700,60455200,5500,5500,5500,5500,0
20240227,191600,60455200,5500,5500,5500,5500,0
20240227,191500,60455200,5500,5500,5500,5500,0
20240227,191400,60455200,5500,5500,5500,5500,0
20240227,191300,60455200,5500,5500,5500,5500,0
20240227,191200,60455200,5500,5500,5500,5500,0
20240227,191100,60455200,5500,5500,5500,5500,0
20240227,191000,60455200,5500,5500,5500,5500,0
20240227,190900,60455200,5500,5500,5500,5500,0
20240227,190800,60455200,5500,5500,5500,5500,0
20240227,190700,60455200,5500,5500,5500,5500,0
20240227,190600,60455200,5500,5500,5500,5500,0
20240227,190500,60455200,5500,5500,5500,5500,0
20240227,190400,60455200,5500,5500,5500,5500,0
20240227,190300,60455200,5500,5500,5500,5500,0
20240227,190200,60455200,5500,5500,5500,5500,0
20240227,190100,60455200,5500,5500,5500,5500,0
20240227,190000,60455200,5500,5500,5500,5500,0
20240227,185900,60455200,5500,5500,5500,5500,0
20240227,185800,60455200,5500,5500,5500,5500,0
20240227,185700,60455200,5500,5500,5500,5500,0
20240227,185600,60455200,5500,5500,5500,5500,0
20240227,185500,60455200,5500,5500,5500,5500,0
20240227,185400,60455200,5500,5500,5500,5500,0
20240227,185300,60455200,5500,5500,5500,5500,0
20240227,185200,60455200,5500,5500,5500,5500,0
20240227,185100,60455200,5500,5500,5500,5500,389
20240227,185000,60455200,5500,5500,5500,5500,0
20240227,184900,60455200,5500,5500,5500,5500,0
20240227,184800,60455200,5500,5500,5500,5500,0
20240227,184700,60455200,5500,5500,5500,5500,0
20240227,184600,60455200,5500,5500,5500,5500,0
20240227,184500,60455200,5500,5500,5500,5500,0
20240227,184400,60455200,5500,5500,5500,5500,0
20240227,184300,60455200,5500,5500,5500,5500,0
20240227,184200,60455200,5500,5500,5500,5500,0
20240227,184100,60455200,5500,5500,5500,5500,0
20240227,184000,60455200,5500,5500,5500,5500,0
20240227,183900,60455200,5500,5500,5500,5500,0
20240227,183800,60455200,5500,5500,5500,5500,0
20240227,183700,60455200,5500,5500,5500,5500,0
20240227,183600,60455200,5500,5500,5500,5500,0
20240227,183500,60455200,5500,5500,5500,5500,0
20240227,183400,60455200,5500,5500,5500,5500,0
20240227,183300,60455200,5500,5500,5500,5500,0
20240227,183200,60455200,5500,5500,5500,5500,0
20240227,183100,60455200,5500,5500,5500,5500,0
20240227,183000,60455200,5500,5500,5500,5500,0
20240227,182900,60455200,5500,5500,5500,5500,0
20240227,182800,60455200,5500,5500,5500,5500,0
20240227,182700,60455200,5500,5500,5500,5500,0
20240227,182600,60455200,5500,5500,5500,5500,0
20240227,182500,60455200,5500,5500,5500,5500,0
20240227,182400,60455200,5500,5500,5500,5500,0
20240227,182300,60455200,5500,5500,5500,5500,0
20240227,182200,60455200,5500,5500,5500,5500,0
20240227,182100,60455200,5500,5500,5500,5500,389
20240227,182000,60455200,5500,5500,5500,5500,0
20240227,181900,60455200,5500,5500,5500,5500,0
20240227,181800,60455200,5500,5500,5500,5500,0
20240227,181700,60455200,5500,5500,5500,5500,0
20240227,181600,60455200,5500,5500,5500,5500,0
20240227,181500,60455200,5500,5500,5500,5500,0
20240227,181400,60455200,5500,5500,5500,5500,0
20240227,181300,60455200,5500,5500,5500,5500,0
20240227,181200,60455200,5500,5500,5500,5500,0
20240227,181100,60455200,5500,5500,5500,5500,0
20240227,181000,60455200,5500,5500,5500,5500,0
20240227,180900,60455200,5500,5500,5500,5500,0
20240227,180800,60455200,5500,5500,5500,5500,0
20240227,180700,60455200,5500,5500,5500,5500,0
20240227,180600,60455200,5500,5500,5500,5500,0
20240227,180500,60455200,5500,5500,5500,5500,0
20240227,180400,60455200,5500,5500,5500,5500,0
20240227,180300,60455200,5500,5500,5500,5500,0
20240227,180200,60455200,5500,5500,5500,5500,0
20240227,180100,60455200,5500,5500,5500,5500,0
20240227,180000,60455200,5500,5500,5500,5500,0
20240227,175900,60455200,5500,5500,5500,5500,0
20240227,175800,60455200,5500,5500,5500,5500,0
20240227,175700,60455200,5500,5500,5500,5500,0
20240227,175600,60455200,5500,5500,5500,5500,0
20240227,175500,60455200,5500,5500,5500,5500,0
20240227,175400,60455200,5500,5500,5500,5500,0
20240227,175300,60455200,5500,5500,5500,5500,0
20240227,175200,60455200,5500,5500,5500,5500,0
20240227,175100,60455200,5500,5500,5500,5500,389
20240227,175000,60455200,5500,5500,5500,5500,0
20240227,174900,60455200,5500,5500,5500,5500,0
20240227,174800,60455200,5500,5500,5500,5500,0
20240227,174700,60455200,5500,5500,5500,5500,0
20240227,174600,60455200,5500,5500,5500,5500,0
20240227,174500,60455200,5500,5500,5500,5500,0
20240227,174400,60455200,5500,5500,5500,5500,0
20240227,174300,60455200,5500,5500,5500,5500,0
20240227,174200,60455200,5500,5500,5500,5500,0
20240227,174100,60455200,5500,5500,5500,5500,0
20240227,174000,60455200,5500,5500,5500,5500,0
20240227,173900,60455200,5500,5500,5500,5500,0
20240227,173800,60455200,5500,5500,5500,5500,0
20240227,173700,60455200,5500,5500,5500,5500,0
20240227,173600,60455200,5500,5500,5500,5500,0
20240227,173500,60455200,5500,5500,5500,5500,0
20240227,173400,60455200,5500,5500,5500,5500,0
20240227,173300,60455200,5500,5500,5500,5500,0
20240227,173200,60455200,5500,5500,5500,5500,0
20240227,173100,60455200,5500,5500,5500,5500,0
20240227,173000,60455200,5500,5500,5500,5500,0
20240227,172900,60455200,5500,5500,5500,5500,0
20240227,172800,60455200,5500,5500,5500,5500,0
20240227,172700,60455200,5500,5500,5500,5500,0
20240227,172600,60455200,5500,5500,5500,5500,0
20240227,172500,60455200,5500,5500,5500,5500,0
20240227,172400,60455200,5500,5500,5500,5500,0
20240227,172300,60455200,5500,5500,5500,5500,0
20240227,172200,60455200,5500,5500,5500,5500,0
20240227,172100,60455200,5500,5500,5500,5500,389
20240227,172000,60455200,5500,5500,5500,5500,0
20240227,171900,60455200,5500,5500,5500,5500,0
20240227,171800,60455200,5500,5500,5500,5500,0
20240227,171700,60455200,5500,5500,5500,5500,0
20240227,171600,60455200,5500,5500,5500,5500,0
20240227,171500,60455200,5500,5500,5500,5500,0
20240227,171400,60455200,5500,5500,5500,5500,0
20240227,171300,60455200,5500,5500,5500,5500,0
20240227,171200,60455200,5500,5500,5500,5500,0
20240227,171100,60455200,5500,5500,5500,5500,0
20240227,171000,60455200,5500,5500,5500,5500,0
20240227,170900,60455200,5500,5500,5500,5500,0
20240227,170800,60455200,5500,5500,5500,5500,0
20240227,170700,60455200,5500,5500,5500,5500,0
20240227,170600,60455200,5500,5500,5500,5500,0
20240227,170500,60455200,5500,5500,5500,5500,0
20240227,170400,60455200,5500,5500,5500,5500,0
20240227,170300,60455200,5500,5500,5500,5500,0
20240227,170200,60455200,5500,5500,5500,5500,0
20240227,170100,60455200,5500,5500,5500,5500,0
20240227,170000,60455200,5500,5500,5500,5500,0
20240227,165900,60455200,5500,5500,5500,5500,0
20240227,165800,60455200,5500,5500,5500,5500,0
20240227,165700,60455200,5500,5500,5500,5500,0
20240227,165600,60455200,5500,5500,5500,5500,0
20240227,165500,60455200,5500,5500,5500,5500,0
20240227,165400,60455200,5500,5500,5500,5500,0
20240227,165300,60455200,5500,5500,5500,5500,0
20240227,165200,60455200,5500,5500,5500,5500,0
20240227,165100,60455200,5500,5500,5500,5500,389
20240227,165000,60455200,5500,5500,5500,5500,0
20240227,164900,60455200,5500,5500,5500,5500,0
20240227,164800,60455200,5500,5500,5500,5500,0
20240227,164700,60455200,5500,5500,5500,5500,0
20240227,164600,60455200,5500,5500,5500,5500,0
20240227,164500,60455200,5500,5500,5500,5500,0
20240227,164400,60455200,5500,5500,5500,5500,0
20240227,164300,60455200,5500,5500,5500,5500,0
20240227,164200,60455200,5500,5500,5500,5500,0
20240227,164100,60455200,5500,5500,5500,5500,0
20240227,164000,60455200,5500,5500,5500,5500,0
20240227,163900,60455200,5500,5500,5500,5500,0
20240227,163800,60455200,5500,5500,5500,5500,0
20240227,163700,60455200,5500,5500,5500,5500,0
20240227,163600,60455200,5500,5500,5500,5500,0
20240227,163500,60455200,5500,5500,5500,5500,0
20240227,163400,60455200,5500,5500,5500,5500,0
20240227,163300,60455200,5500,5500,5500,5500,0
20240227,163200,60455200,5500,5500,5500,5500,0
20240227,163100,60455200,5500,5500,5500,5500,0
20240227,163000,60455200,5500,5500,5500,5500,0
20240227,162900,60455200,5500,5500,5500,5500,0
20240227,162800,60455200,5500,5500,5500,5500,0
20240227,162700,60455200,5500,5500,5500,5500,0
20240227,162600,60455200,5500,5500,5500,5500,0
20240227,162500,60455200,5500,5500,5500,5500,0
20240227,162400,60455200,5500,5500,5500,5500,0
20240227,162300,60455200,5500,5500,5500,5500,0
20240227,162200,60455200,5500,5500,5500,5500,0
20240227,162100,60455200,5500,5500,5500,5500,389
20240227,162000,60455200,5500,5500,5500,5500,0
20240227,161900,60455200,5500,5500,5500,5500,0
20240227,161800,60455200,5500,5500,5500,5500,0
20240227,161700,60455200,5500,5500,5500,5500,0
20240227,161600,60455200,5500,5500,5500,5500,0
20240227,161500,60455200,5500,5500,5500,5500,0
20240227,161400,60455200,5500,5500,5500,5500,0
20240227,161300,60455200,5500,5500,5500,5500,0
20240227,161200,60455200,5500,5500,5500,5500,0
20240227,161100,60455200,5500,5500,5500,5500,0
20240227,161000,60455200,5500,5500,5500,5500,0
20240227,160900,60455200,5500,5500,5500,5500,0
20240227,160800,60455200,5500,5500,5500,5500,0
20240227,160700,60455200,5500,5500,5500,5500,0
20240227,160600,60455200,5500,5500,5500,5500,0
20240227,160500,60455200,5500,5500,5500,5500,0
20240227,160400,60455200,5500,5500,5500,5500,0
20240227,160300,60455200,5500,5500,5500,5500,0
20240227,160200,60455200,5500,5500,5500,5500,0
20240227,160100,60455200,5500,5500,5500,5500,0
20240227,160000,60455200,5500,5500,5500,5500,0
20240227,155900,60455200,5500,5500,5500,5500,0
20240227,155800,60455200,5500,5500,5500,5500,0
20240227,155700,60455200,5500,5500,5500,5500,0
20240227,155600,60455200,5500,5500,5500,5500,0
20240227,155500,60455200,5500,5500,5500,5500,0
20240227,155400,60455200,5500,5500,5500,5500,0
20240227,155300,60455200,5500,5500,5500,5500,0
20240227,155200,60455200,5500,5500,5500,5500,0
20240227,155100,60455200,5500,5500,5500,5500,389
20240227,155000,60455200,5500,5500,5500,5500,0
20240227,154900,60455200,5500,5500,5500,5500,0
20240227,154800,60455200,5500,5500,5500,5500,0
20240227,154700,60455200,5500,5500,5500,5500,0
20240227,154600,60455200,5500,5500,5500,5500,0
20240227,154500,60455200,5500,5500,5500,5500,0
20240227,154400,60455200,5500,5500,5500,5500,0
20240227,154300,60455200,5500,5500,5500,5500,0
20240227,154200,60455200,5500,5500,5500,5500,0
20240227,154100,60455200,5500,5500,5500,5500,0
20240227,154000,60455200,5500,5500,5500,5500,0
20240227,153900,60455200,5500,5500,5500,5500,0
20240227,153800,60455200,5500,5500,5500,5500,0
20240227,153700,60455200,5500,5500,5500,5500,0
20240227,153600,60455200,5500,5500,5500,5500,0
20240227,153500,60455200,5500,5500,5500,5500,0
20240227,153400,60455200,5500,5500,5500,5500,0
20240227,153300,60455200,5500,5500,5500,5500,0
20240227,153200,60455200,5500,5500,5500,5500,0
20240227,153100,60455200,5500,5500,5500,5500,0
20240227,153000,60455200,5500,5500,5500,5500,389
20240227,152900,58315700,5490,5490,5490,5490,0
20240227,152800,58315700,5490,5490,5490,5490,0
20240227,152700,58315700,5490,5490,5490,5490,0
20240227,152600,58315700,5490,5490,5490,5490,0
20240227,152500,58315700,5490,5490,5490,5490,0
20240227,152400,58315700,5490,5490,5490,5490,0
20240227,152300,58315700,5490,5490,5490,5490,0
20240227,152200,58315700,5490,5490,5490,5490,0
20240227,152100,58315700,5490,5490,5490,5490,0
20240227,152000,58315700,5490,5490,5490,5490,0
20240227,151900,58315700,5490,5450,5490,5450,160
20240227,151800,57441680,5450,5410,5450,5410,2
20240227,151700,57430820,5450,5450,5450,5450,0
20240227,151600,57430820,5450,5450,5450,5450,0
20240227,151500,57430820,5450,5450,5450,5450,4
20240227,151400,57409020,5440,5440,5440,5440,0
20240227,151300,57409020,5440,5440,5440,5440,1
20240227,151200,57403580,5420,5420,5420,5420,0
20240227,151100,57403580,5420,5420,5420,5420,0
20240227,151000,57403580,5420,5420,5420,5420,0
20240227,150900,57403580,5420,5420,5420,5420,6
20240227,150800,57371060,5400,5420,5420,5400,24
20240227,150700,57241440,5430,5430,5430,5430,6
20240227,150600,57208860,5430,5430,5430,5430,0
20240227,150500,57208860,5430,5430,5430,5430,0
20240227,150400,57208860,5430,5430,5430,5430,194
20240227,150300,56155440,5430,5430,5430,5430,0
20240227,150200,56155440,5430,5430,5430,5430,0
20240227,150100,56155440,5430,5430,5430,5430,0
20240227,150000,56155440,5430,5430,5430,5430,0
20240227,145900,56155440,5430,5430,5430,5430,0
20240227,145800,56155440,5430,5430,5430,5430,0
20240227,145700,56155440,5430,5430,5430,5430,2
20240227,145600,56144580,5410,5410,5410,5410,0
20240227,145500,56144580,5410,5410,5410,5410,0
20240227,145400,56144580,5410,5410,5410,5410,0
20240227,145300,56144580,5410,5410,5410,5410,0
20240227,145200,56144580,5410,5410,5410,5410,0
20240227,145100,56144580,5410,5410,5410,5410,0
20240227,145000,56144580,5410,5410,5410,5410,0
20240227,144900,56144580,5410,5410,5410,5410,0
20240227,144800,56144580,5410,5410,5410,5410,0
20240227,144700,56144580,5410,5410,5410,5410,1
20240227,144600,56139170,5410,5410,5410,5410,0
20240227,144500,56139170,5410,5410,5410,5410,0
20240227,144400,56139170,5410,5410,5410,5410,0
20240227,144300,56139170,5410,5410,5410,5410,1
20240227,144200,56133760,5400,5400,5400,5400,0
20240227,144100,56133760,5400,5400,5400,5400,744
20240227,144000,52116160,5400,5420,5420,5400,692
20240227,143900,48379080,5410,5410,5410,5410,531
20240227,143800,45506370,5410,5420,5420,5410,52
20240227,143700,45225040,5420,5420,5420,5420,115
20240227,143600,44601740,5460,5460,5460,5460,0
20240227,143500,44601740,5460,5460,5460,5460,0
20240227,143400,44601740,5460,5460,5460,5460,0
20240227,143300,44601740,5460,5460,5460,5460,0
20240227,143200,44601740,5460,5460,5460,5460,0
20240227,143100,44601740,5460,5460,5460,5460,0
20240227,143000,44601740,5460,5460,5460,5460,0
20240227,142900,44601740,5460,5420,5460,5420,456
20240227,142800,42130180,5420,5440,5440,5420,52
20240227,142700,41848300,5420,5420,5420,5420,15
20240227,142600,41767000,5440,5440,5440,5440,5
20240227,142500,41739800,5430,5430,5430,5430,0
20240227,142400,41739800,5430,5430,5430,5430,459
20240227,142300,39247430,5430,5430,5430,5430,89
20240227,142200,38764160,5440,5440,5440,5440,0
20240227,142100,38764160,5440,5440,5440,5440,561
20240227,142000,35712320,5450,5450,5450,5450,10
20240227,141900,35657820,5450,5450,5450,5450,0
20240227,141800,35657820,5450,5450,5450,5450,0
20240227,141700,35657820,5450,5450,5450,5450,0
20240227,141600,35657820,5450,5450,5450,5450,1
20240227,141500,35652370,5460,5460,5460,5460,0
20240227,141400,35652370,5460,5460,5460,5460,0
20240227,141300,35652370,5460,5460,5460,5460,0
20240227,141200,35652370,5460,5460,5460,5460,0
20240227,141100,35652370,5460,5460,5460,5460,0
20240227,141000,35652370,5460,5460,5460,5460,0
20240227,140900,35652370,5460,5460,5460,5460,0
20240227,140800,35652370,5460,5460,5460,5460,0
20240227,140700,35652370,5460,5460,5460,5460,8
20240227,140600,35608690,5460,5460,5460,5460,5
20240227,140500,35581390,5460,5460,5460,5460,0
20240227,140400,35581390,5460,5460,5460,5460,0
20240227,140300,35581390,5460,5460,5460,5460,0
20240227,140200,35581390,5460,5460,5460,5460,0
20240227,140100,35581390,5460,5460,5460,5460,0
20240227,140000,35581390,5460,5460,5460,5460,10
20240227,135900,35526790,5460,5460,5460,5460,0
20240227,135800,35526790,5460,5460,5460,5460,0
20240227,135700,35526790,5460,5460,5460,5460,0
20240227,135600,35526790,5460,5460,5460,5460,0
20240227,135500,35526790,5460,5460,5460,5460,0
20240227,135400,35526790,5460,5460,5460,5460,0
20240227,135300,35526790,5460,5460,5460,5460,0
20240227,135200,35526790,5460,5460,5460,5460,0
20240227,135100,35526790,5460,5460,5460,5460,0
20240227,135000,35526790,5460,5460,5460,5460,0
20240227,134900,35526790,5460,5460,5460,5460,0
20240227,134800,35526790,5460,5460,5460,5460,11
20240227,134700,35466730,5460,5460,5460,5460,6
20240227,134600,35433970,5450,5450,5450,5450,0
20240227,134500,35433970,5450,5450,5450,5450,0
20240227,134400,35433970,5450,5450,5450,5450,0
20240227,134300,35433970,5450,5450,5450,5450,0
20240227,134200,35433970,5450,5450,5450,5450,0
20240227,134100,35433970,5450,5450,5450,5450,0
20240227,134000,35433970,5450,5450,5450,5450,0
20240227,133900,35433970,5450,5450,5450,5450,0
20240227,133800,35433970,5450,5450,5450,5450,0
20240227,133700,35433970,5450,5450,5450,5450,0
20240227,133600,35433970,5450,5450,5450,5450,0
20240227,133500,35433970,5450,5450,5450,5450,0
20240227,133400,35433970,5450,5450,5450,5450,0
20240227,133300,35433970,5450,5450,5450,5450,0
20240227,133200,35433970,5450,5450,5450,5450,0
20240227,133100,35433970,5450,5450,5450,5450,10
20240227,133000,35379470,5460,5460,5460,5460,652
20240227,132900,31819550,5470,5470,5470,5470,0
20240227,132800,31819550,5470,5470,5470,5470,0
20240227,132700,31819550,5470,5470,5470,5470,0
20240227,132600,31819550,5470,5470,5470,5470,0
20240227,132500,31819550,5470,5470,5470,5470,0
20240227,132400,31819550,5470,5470,5470,5470,0
20240227,132300,31819550,5470,5470,5470,5470,0
20240227,132200,31819550,5470,5470,5470,5470,0
20240227,132100,31819550,5470,5470,5470,5470,0
20240227,132000,31819550,5470,5470,5470,5470,0
20240227,131900,31819550,5470,5470,5470,5470,0
20240227,131800,31819550,5470,5470,5470,5470,0
20240227,131700,31819550,5470,5470,5470,5470,0
20240227,131600,31819550,5470,5470,5470,5470,1
20240227,131500,31814080,5440,5440,5440,5440,0
20240227,131400,31814080,5440,5440,5440,5440,600
20240227,131300,28550080,5470,5470,5470,5470,0
20240227,131200,28550080,5470,5470,5470,5470,0
20240227,131100,28550080,5470,5470,5470,5470,0
20240227,131000,28550080,5470,5470,5470,5470,0
20240227,130900,28550080,5470,5470,5470,5470,0
20240227,130800,28550080,5470,5470,5470,5470,0
20240227,130700,28550080,5470,5470,5470,5470,0
20240227,130600,28550080,5470,5470,5470,5470,0
20240227,130500,28550080,5470,5470,5470,5470,0
20240227,130400,28550080,5470,5470,5470,5470,0
20240227,130300,28550080,5470,5470,5470,5470,0
20240227,130200,28550080,5470,5470,5470,5470,0
20240227,130100,28550080,5470,5470,5470,5470,0
20240227,130000,28550080,5470,5470,5470,5470,0
20240227,125900,28550080,5470,5470,5470,5470,0
20240227,125800,28550080,5470,5470,5470,5470,0
20240227,125700,28550080,5470,5470,5470,5470,0
20240227,125600,28550080,5470,5470,5470,5470,0
20240227,125500,28550080,5470,5470,5470,5470,0
20240227,125400,28550080,5470,5470,5470,5470,0
20240227,125300,28550080,5470,5470,5470,5470,0
20240227,125200,28550080,5470,5470,5470,5470,0
20240227,125100,28550080,5470,5470,5470,5470,0
20240227,125000,28550080,5470,5470,5470,5470,1
20240227,124900,28544610,5430,5430,5430,5430,0
20240227,124800,28544610,5430,5430,5430,5430,0
20240227,124700,28544610,5430,5430,5430,5430,0
20240227,124600,28544610,5430,5430,5430,5430,0
20240227,124500,28544610,5430,5430,5430,5430,0
20240227,124400,28544610,5430,5430,5430,5430,0
20240227,124300,28544610,5430,5430,5430,5430,0
20240227,124200,28544610,5430,5430,5430,5430,0
20240227,124100,28544610,5430,5440,5440,5430,53
20240227,124000,28256390,5450,5450,5450,5450,0
20240227,123900,28256390,5450,5450,5450,5450,0
20240227,123800,28256390,5450,5450,5450,5450,0
20240227,123700,28256390,5450,5450,5450,5450,0
20240227,123600,28256390,5450,5450,5450,5450,1174
20240227,123500,21858090,5450,5450,5450,5450,0
20240227,123400,21858090,5450,5450,5450,5450,0
20240227,123300,21858090,5450,5450,5450,5450,38
20240227,123200,21650990,5450,5450,5450,5450,0
20240227,123100,21650990,5450,5450,5450,5450,0
20240227,123000,21650990,5450,5450,5450,5450,0
20240227,122900,21650990,5450,5440,5450,5440,2
20240227,122800,21640100,5430,5430,5430,5430,0
20240227,122700,21640100,5430,5430,5430,5430,0
20240227,122600,21640100,5430,5430,5430,5430,0
20240227,122500,21640100,5430,5430,5430,5430,6
20240227,122400,21607520,5430,5430,5430,5430,11
20240227,122300,21547790,5430,5430,5430,5430,150
20240227,122200,20733290,5440,5440,5440,5440,144
20240227,122100,19949930,5440,5440,5440,5440,0
20240227,122000,19949930,5440,5440,5440,5440,200
20240227,121900,18861930,5440,5440,5440,5440,0
20240227,121800,18861930,5440,5440,5440,5440,0
20240227,121700,18861930,5440,5440,5440,5440,0
20240227,121600,18861930,5440,5440,5440,5440,0
20240227,121500,18861930,5440,5440,5440,5440,0
20240227,121400,18861930,5440,5440,5440,5440,0
20240227,121300,18861930,5440,5440,5440,5440,0
20240227,121200,18861930,5440,5440,5440,5440,0
20240227,121100,18861930,5440,5440,5440,5440,0
20240227,121000,18861930,5440,5440,5440,5440,0
20240227,120900,18861930,5440,5440,5440,5440,0
20240227,120800,18861930,5440,5440,5440,5440,8
20240227,120700,18818410,5440,5440,5440,5440,8
20240227,120600,18774890,5440,5440,5440,5440,216
20240227,120500,17599850,5450,5450,5450,5450,0
20240227,120400,17599850,5450,5450,5450,5450,1
20240227,120300,17594400,5440,5440,5440,5440,0
20240227,120200,17594400,5440,5440,5440,5440,0
20240227,120100,17594400,5440,5440,5440,5440,0
20240227,120000,17594400,5440,5440,5440,5440,0
20240227,115900,17594400,5440,5440,5440,5440,0
20240227,115800,17594400,5440,5440,5440,5440,0
20240227,115700,17594400,5440,5440,5440,5440,0
20240227,115600,17594400,5440,5440,5440,5440,0
20240227,115500,17594400,5440,5440,5440,5440,0
20240227,115400,17594400,5440,5440,5440,5440,0
20240227,115300,17594400,5440,5440,5440,5440,10
20240227,115200,17540000,5450,5450,5450,5450,0
20240227,115100,17540000,5450,5450,5450,5450,0
20240227,115000,17540000,5450,5450,5450,5450,0
20240227,114900,17540000,5450,5450,5450,5450,0
20240227,114800,17540000,5450,5450,5450,5450,0
20240227,114700,17540000,5450,5450,5450,5450,0
20240227,114600,17540000,5450,5450,5450,5450,0
20240227,114500,17540000,5450,5450,5450,5450,0
20240227,114400,17540000,5450,5450,5450,5450,0
20240227,114300,17540000,5450,5450,5450,5450,0
20240227,114200,17540000,5450,5450,5450,5450,0
20240227,114100,17540000,5450,5450,5450,5450,12
20240227,114000,17474600,5450,5450,5450,5450,38
20240227,113900,17267500,5470,5470,5470,5470,0
20240227,113800,17267500,5470,5470,5470,5470,0
20240227,113700,17267500,5470,5470,5470,5470,0
20240227,113600,17267500,5470,5470,5470,5470,0
20240227,113500,17267500,5470,5470,5470,5470,0
20240227,113400,17267500,5470,5470,5470,5470,0
20240227,113300,17267500,5470,5470,5470,5470,0
20240227,113200,17267500,5470,5470,5470,5470,0
20240227,113100,17267500,5470,5470,5470,5470,0
20240227,113000,17267500,5470,5470,5470,5470,0
20240227,112900,17267500,5470,5470,5470,5470,0
20240227,112800,17267500,5470,5470,5470,5470,0
20240227,112700,17267500,5470,5470,5470,5470,0
20240227,112600,17267500,5470,5470,5470,5470,0
20240227,112500,17267500,5470,5470,5470,5470,0
20240227,112400,17267500,5470,5470,5470,5470,0
20240227,112300,17267500,5470,5470,5470,5470,0
20240227,112200,17267500,5470,5470,5470,5470,0
20240227,112100,17267500,5470,5470,5470,5470,0
20240227,112000,17267500,5470,5470,5470,5470,0
20240227,111900,17267500,5470,5470,5470,5470,0
20240227,111800,17267500,5470,5470,5470,5470,0
20240227,111700,17267500,5470,5470,5470,5470,0
20240227,111600,17267500,5470,5470,5470,5470,0
20240227,111500,17267500,5470,5470,5470,5470,30
20240227,111400,17103400,5470,5470,5470,5470,31
20240227,111300,16933830,5440,5440,5440,5440,0
20240227,111200,16933830,5440,5440,5440,5440,0
20240227,111100,16933830,5440,5440,5440,5440,0
20240227,111000,16933830,5440,5440,5440,5440,84
20240227,110900,16476870,5440,5440,5440,5440,0
20240227,110800,16476870,5440,5440,5440,5440,0
20240227,110700,16476870,5440,5440,5440,5440,0
20240227,110600,16476870,5440,5440,5440,5440,0
20240227,110500,16476870,5440,5440,5440,5440,0
20240227,110400,16476870,5440,5440,5440,5440,0
20240227,110300,16476870,5440,5440,5440,5440,0
20240227,110200,16476870,5440,5440,5440,5440,0
20240227,110100,16476870,5440,5440,5440,5440,100
20240227,110000,15932870,5470,5470,5470,5470,0
20240227,105900,15932870,5470,5470,5470,5470,0
20240227,105800,15932870,5470,5470,5470,5470,0
20240227,105700,15932870,5470,5470,5470,5470,0
20240227,105600,15932870,5470,5470,5470,5470,0
20240227,105500,15932870,5470,5470,5470,5470,0
20240227,105400,15932870,5470,5470,5470,5470,0
20240227,105300,15932870,5470,5470,5470,5470,0
20240227,105200,15932870,5470,5470,5470,5470,0
20240227,105100,15932870,5470,5470,5470,5470,0
20240227,105000,15932870,5470,5470,5470,5470,0
20240227,104900,15932870,5470,5470,5470,5470,0
20240227,104800,15932870,5470,5470,5470,5470,1
20240227,104700,15927400,5440,5440,5440,5440,0
20240227,104600,15927400,5440,5440,5440,5440,0
20240227,104500,15927400,5440,5440,5440,5440,0
20240227,104400,15927400,5440,5440,5440,5440,0
20240227,104300,15927400,5440,5440,5440,5440,0
20240227,104200,15927400,5440,5440,5440,5440,0
20240227,104100,15927400,5440,5440,5440,5440,0
20240227,104000,15927400,5440,5450,5450,5440,50
20240227,103900,15655380,5440,5440,5440,5440,0
20240227,103800,15655380,5440,5450,5450,5440,299
20240227,103700,14028680,5470,5470,5470,5470,0
20240227,103600,14028680,5470,5470,5470,5470,0
20240227,103500,14028680,5470,5470,5470,5470,0
20240227,103400,14028680,5470,5470,5470,5470,0
20240227,103300,14028680,5470,5470,5470,5470,0
20240227,103200,14028680,5470,5470,5470,5470,2
20240227,103100,14017740,5450,5450,5450,5450,0
20240227,103000,14017740,5450,5450,5450,5450,0
20240227,102900,14017740,5450,5450,5450,5450,0
20240227,102800,14017740,5450,5450,5450,5450,0
20240227,102700,14017740,5450,5450,5450,5450,6
20240227,102600,13985040,5440,5440,5440,5440,0
20240227,102500,13985040,5440,5440,5440,5440,400
20240227,102400,11809040,5440,5440,5440,5440,0
20240227,102300,11809040,5440,5440,5440,5440,0
20240227,102200,11809040,5440,5440,5440,5440,0
20240227,102100,11809040,5440,5440,5440,5440,0
20240227,102000,11809040,5440,5440,5440,5440,0
20240227,101900,11809040,5440,5440,5440,5440,0
20240227,101800,11809040,5440,5440,5440,5440,0
20240227,101700,11809040,5440,5430,5440,5430,116
20240227,101600,11178170,5430,5430,5430,5430,500
20240227,101500,8463170,5430,5430,5430,5430,56
20240227,101400,8159090,5440,5440,5440,5440,0
20240227,101300,8159090,5440,5440,5440,5440,0
20240227,101200,8159090,5440,5440,5440,5440,0
20240227,101100,8159090,5440,5440,5440,5440,0
20240227,101000,8159090,5440,5440,5440,5440,0
20240227,100900,8159090,5440,5440,5440,5440,8
20240227,100800,8115570,5430,5430,5430,5430,0
20240227,100700,8115570,5430,5430,5430,5430,2
20240227,100600,8104710,5430,5430,5430,5430,0
20240227,100500,8104710,5430,5430,5430,5430,0
20240227,100400,8104710,5430,5430,5430,5430,10
20240227,100300,8050410,5440,5440,5440,5440,0
20240227,100200,8050410,5440,5440,5440,5440,0
20240227,100100,8050410,5440,5440,5440,5440,0
20240227,100000,8050410,5440,5440,5440,5440,0
20240227,095900,8050410,5440,5440,5440,5440,0
20240227,095800,8050410,5440,5440,5440,5440,0
20240227,095700,8050410,5440,5440,5440,5440,5
20240227,095600,8023210,5430,5430,5430,5430,0
20240227,095500,8023210,5430,5430,5430,5430,1
20240227,095400,8017780,5430,5430,5430,5430,0
20240227,095300,8017780,5430,5430,5430,5430,0
20240227,095200,8017780,5430,5430,5430,5430,0
20240227,095100,8017780,5430,5430,5430,5430,0
20240227,095000,8017780,5430,5430,5430,5430,0
20240227,094900,8017780,5430,5430,5430,5430,0
20240227,094800,8017780,5430,5430,5430,5430,0
20240227,094700,8017780,5430,5430,5430,5430,0
20240227,094600,8017780,5430,5430,5430,5430,7
20240227,094500,7979770,5430,5430,5430,5430,3
20240227,094400,7963480,5440,5440,5440,5440,183
20240227,094300,6967960,5480,5480,5480,5480,0
20240227,094200,6967960,5480,5480,5480,5480,0
20240227,094100,6967960,5480,5480,5480,5480,0
20240227,094000,6967960,5480,5480,5480,5480,0
20240227,093900,6967960,5480,5480,5480,5480,0
20240227,093800,6967960,5480,5480,5480,5480,0
20240227,093700,6967960,5480,5480,5480,5480,0
20240227,093600,6967960,5480,5480,5480,5480,0
20240227,093500,6967960,5480,5480,5480,5480,0
20240227,093400,6967960,5480,5480,5480,5480,0
20240227,093300,6967960,5480,5480,5480,5480,0
20240227,093200,6967960,5480,5480,5480,5480,0
20240227,093100,6967960,5480,5480,5480,5480,0
20240227,093000,6967960,5480,5480,5480,5480,0
20240227,092900,6967960,5480,5480,5480,5480,0
20240227,092800,6967960,5480,5480,5480,5480,0
20240227,092700,6967960,5480,5480,5480,5480,0
20240227,092600,6967960,5480,5480,5480,5480,0
20240227,092500,6967960,5480,5480,5480,5480,0
20240227,092400,6967960,5480,5480,5480,5480,0
20240227,092300,6967960,5480,5480,5480,5480,0
20240227,092200,6967960,5480,5480,5480,5480,0
20240227,092100,6967960,5480,5480,5480,5480,2
20240227,092000,6957000,5440,5440,5440,5440,0
20240227,091900,6957000,5440,5440,5440,5440,9
20240227,091800,6908040,5430,5430,5430,5430,0
20240227,091700,6908040,5430,5430,5430,5430,0
20240227,091600,6908040,5430,5430,5430,5430,0
20240227,091500,6908040,5430,5430,5430,5430,0
20240227,091400,6908040,5430,5430,5430,5430,0
20240227,091300,6908040,5430,5430,5430,5430,0
20240227,091200,6908040,5430,5450,5450,5430,450
20240227,091100,4464210,5460,5460,5460,5460,1
20240227,091000,4458750,5470,5470,5470,5470,1
20240227,090900,4453280,5500,5500,5500,5500,0
20240227,090800,4453280,5500,5450,5520,5450,57
20240227,090700,4139890,5440,5440,5440,5440,0
20240227,090600,4139890,5440,5440,5440,5440,0
20240227,090500,4139890,5440,5440,5440,5440,1
20240227,090400,4134450,5430,5430,5430,5430,0
20240227,090300,4134450,5430,5430,5430,5430,1
20240227,090200,4129020,5440,5440,5440,5440,0
20240227,090100,4129020,5440,5410,5440,5410,436
20240227,090000,1762200,5340,5340,5340,5340,330