KissMeData/054410/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193400,18446845,4980,4980,4980,4980,366
20240226,193300,18446845,4980,4980,4980,4980,0
20240226,193200,18446845,4980,4980,4980,4980,0
20240226,193100,18446845,4980,4980,4980,4980,0
20240226,193000,18446845,4980,4980,4980,4980,0
20240226,192900,18446845,4980,4980,4980,4980,0
20240226,192800,18446845,4980,4980,4980,4980,0
20240226,192700,18446845,4980,4980,4980,4980,0
20240226,192600,18446845,4980,4980,4980,4980,0
20240226,192500,18446845,4980,4980,4980,4980,0
20240226,192400,18446845,4980,4980,4980,4980,0
20240226,192300,18446845,4980,4980,4980,4980,0
20240226,192200,18446845,4980,4980,4980,4980,0
20240226,192100,18446845,4980,4980,4980,4980,0
20240226,192000,18446845,4980,4980,4980,4980,0
20240226,191900,18446845,4980,4980,4980,4980,0
20240226,191800,18446845,4980,4980,4980,4980,0
20240226,191700,18446845,4980,4980,4980,4980,0
20240226,191600,18446845,4980,4980,4980,4980,0
20240226,191500,18446845,4980,4980,4980,4980,0
20240226,191400,18446845,4980,4980,4980,4980,0
20240226,191300,18446845,4980,4980,4980,4980,0
20240226,191200,18446845,4980,4980,4980,4980,0
20240226,191100,18446845,4980,4980,4980,4980,0
20240226,191000,18446845,4980,4980,4980,4980,0
20240226,190900,18446845,4980,4980,4980,4980,0
20240226,190800,18446845,4980,4980,4980,4980,0
20240226,190700,18446845,4980,4980,4980,4980,0
20240226,190600,18446845,4980,4980,4980,4980,0
20240226,190500,18446845,4980,4980,4980,4980,0
20240226,190400,18446845,4980,4980,4980,4980,366
20240226,190300,18446845,4980,4980,4980,4980,0
20240226,190200,18446845,4980,4980,4980,4980,0
20240226,190100,18446845,4980,4980,4980,4980,0
20240226,190000,18446845,4980,4980,4980,4980,0
20240226,185900,18446845,4980,4980,4980,4980,0
20240226,185800,18446845,4980,4980,4980,4980,0
20240226,185700,18446845,4980,4980,4980,4980,0
20240226,185600,18446845,4980,4980,4980,4980,0
20240226,185500,18446845,4980,4980,4980,4980,0
20240226,185400,18446845,4980,4980,4980,4980,0
20240226,185300,18446845,4980,4980,4980,4980,0
20240226,185200,18446845,4980,4980,4980,4980,0
20240226,185100,18446845,4980,4980,4980,4980,0
20240226,185000,18446845,4980,4980,4980,4980,0
20240226,184900,18446845,4980,4980,4980,4980,0
20240226,184800,18446845,4980,4980,4980,4980,0
20240226,184700,18446845,4980,4980,4980,4980,0
20240226,184600,18446845,4980,4980,4980,4980,0
20240226,184500,18446845,4980,4980,4980,4980,0
20240226,184400,18446845,4980,4980,4980,4980,0
20240226,184300,18446845,4980,4980,4980,4980,0
20240226,184200,18446845,4980,4980,4980,4980,0
20240226,184100,18446845,4980,4980,4980,4980,0
20240226,184000,18446845,4980,4980,4980,4980,0
20240226,183900,18446845,4980,4980,4980,4980,0
20240226,183800,18446845,4980,4980,4980,4980,0
20240226,183700,18446845,4980,4980,4980,4980,0
20240226,183600,18446845,4980,4980,4980,4980,0
20240226,183500,18446845,4980,4980,4980,4980,0
20240226,183400,18446845,4980,4980,4980,4980,366
20240226,183300,18446845,4980,4980,4980,4980,0
20240226,183200,18446845,4980,4980,4980,4980,0
20240226,183100,18446845,4980,4980,4980,4980,0
20240226,183000,18446845,4980,4980,4980,4980,0
20240226,182900,18446845,4980,4980,4980,4980,0
20240226,182800,18446845,4980,4980,4980,4980,0
20240226,182700,18446845,4980,4980,4980,4980,0
20240226,182600,18446845,4980,4980,4980,4980,0
20240226,182500,18446845,4980,4980,4980,4980,0
20240226,182400,18446845,4980,4980,4980,4980,0
20240226,182300,18446845,4980,4980,4980,4980,0
20240226,182200,18446845,4980,4980,4980,4980,0
20240226,182100,18446845,4980,4980,4980,4980,0
20240226,182000,18446845,4980,4980,4980,4980,0
20240226,181900,18446845,4980,4980,4980,4980,0
20240226,181800,18446845,4980,4980,4980,4980,0
20240226,181700,18446845,4980,4980,4980,4980,0
20240226,181600,18446845,4980,4980,4980,4980,0
20240226,181500,18446845,4980,4980,4980,4980,0
20240226,181400,18446845,4980,4980,4980,4980,0
20240226,181300,18446845,4980,4980,4980,4980,0
20240226,181200,18446845,4980,4980,4980,4980,0
20240226,181100,18446845,4980,4980,4980,4980,0
20240226,181000,18446845,4980,4980,4980,4980,0
20240226,180900,18446845,4980,4980,4980,4980,0
20240226,180800,18446845,4980,4980,4980,4980,0
20240226,180700,18446845,4980,4980,4980,4980,0
20240226,180600,18446845,4980,4980,4980,4980,0
20240226,180500,18446845,4980,4980,4980,4980,0
20240226,180400,18446845,4980,4980,4980,4980,366
20240226,180300,18446845,4980,4980,4980,4980,0
20240226,180200,18446845,4980,4980,4980,4980,0
20240226,180100,18446845,4980,4980,4980,4980,0
20240226,180000,18446845,4980,4980,4980,4980,0
20240226,175900,18446845,4980,4980,4980,4980,0
20240226,175800,18446845,4980,4980,4980,4980,0
20240226,175700,18446845,4980,4980,4980,4980,0
20240226,175600,18446845,4980,4980,4980,4980,0
20240226,175500,18446845,4980,4980,4980,4980,0
20240226,175400,18446845,4980,4980,4980,4980,0
20240226,175300,18446845,4980,4980,4980,4980,0
20240226,175200,18446845,4980,4980,4980,4980,0
20240226,175100,18446845,4980,4980,4980,4980,0
20240226,175000,18446845,4980,4980,4980,4980,0
20240226,174900,18446845,4980,4980,4980,4980,0
20240226,174800,18446845,4980,4980,4980,4980,0
20240226,174700,18446845,4980,4980,4980,4980,0
20240226,174600,18446845,4980,4980,4980,4980,0
20240226,174500,18446845,4980,4980,4980,4980,0
20240226,174400,18446845,4980,4980,4980,4980,0
20240226,174300,18446845,4980,4980,4980,4980,0
20240226,174200,18446845,4980,4980,4980,4980,0
20240226,174100,18446845,4980,4980,4980,4980,0
20240226,174000,18446845,4980,4980,4980,4980,0
20240226,173900,18446845,4980,4980,4980,4980,0
20240226,173800,18446845,4980,4980,4980,4980,0
20240226,173700,18446845,4980,4980,4980,4980,0
20240226,173600,18446845,4980,4980,4980,4980,0
20240226,173500,18446845,4980,4980,4980,4980,0
20240226,173400,18446845,4980,4980,4980,4980,366
20240226,173300,18446845,4980,4980,4980,4980,0
20240226,173200,18446845,4980,4980,4980,4980,0
20240226,173100,18446845,4980,4980,4980,4980,0
20240226,173000,18446845,4980,4980,4980,4980,0
20240226,172900,18446845,4980,4980,4980,4980,0
20240226,172800,18446845,4980,4980,4980,4980,0
20240226,172700,18446845,4980,4980,4980,4980,0
20240226,172600,18446845,4980,4980,4980,4980,0
20240226,172500,18446845,4980,4980,4980,4980,0
20240226,172400,18446845,4980,4980,4980,4980,0
20240226,172300,18446845,4980,4980,4980,4980,0
20240226,172200,18446845,4980,4980,4980,4980,0
20240226,172100,18446845,4980,4980,4980,4980,0
20240226,172000,18446845,4980,4980,4980,4980,0
20240226,171900,18446845,4980,4980,4980,4980,0
20240226,171800,18446845,4980,4980,4980,4980,0
20240226,171700,18446845,4980,4980,4980,4980,0
20240226,171600,18446845,4980,4980,4980,4980,0
20240226,171500,18446845,4980,4980,4980,4980,0
20240226,171400,18446845,4980,4980,4980,4980,0
20240226,171300,18446845,4980,4980,4980,4980,0
20240226,171200,18446845,4980,4980,4980,4980,0
20240226,171100,18446845,4980,4980,4980,4980,0
20240226,171000,18446845,4980,4980,4980,4980,0
20240226,170900,18446845,4980,4980,4980,4980,0
20240226,170800,18446845,4980,4980,4980,4980,0
20240226,170700,18446845,4980,4980,4980,4980,0
20240226,170600,18446845,4980,4980,4980,4980,0
20240226,170500,18446845,4980,4980,4980,4980,0
20240226,170400,18446845,4980,4980,4980,4980,366
20240226,170300,18446845,4980,4980,4980,4980,0
20240226,170200,18446845,4980,4980,4980,4980,0
20240226,170100,18446845,4980,4980,4980,4980,0
20240226,170000,18446845,4980,4980,4980,4980,0
20240226,165900,18446845,4980,4980,4980,4980,0
20240226,165800,18446845,4980,4980,4980,4980,0
20240226,165700,18446845,4980,4980,4980,4980,0
20240226,165600,18446845,4980,4980,4980,4980,0
20240226,165500,18446845,4980,4980,4980,4980,0
20240226,165400,18446845,4980,4980,4980,4980,0
20240226,165300,18446845,4980,4980,4980,4980,0
20240226,165200,18446845,4980,4980,4980,4980,0
20240226,165100,18446845,4980,4980,4980,4980,0
20240226,165000,18446845,4980,4980,4980,4980,0
20240226,164900,18446845,4980,4980,4980,4980,0
20240226,164800,18446845,4980,4980,4980,4980,0
20240226,164700,18446845,4980,4980,4980,4980,0
20240226,164600,18446845,4980,4980,4980,4980,0
20240226,164500,18446845,4980,4980,4980,4980,0
20240226,164400,18446845,4980,4980,4980,4980,0
20240226,164300,18446845,4980,4980,4980,4980,0
20240226,164200,18446845,4980,4980,4980,4980,0
20240226,164100,18446845,4980,4980,4980,4980,0
20240226,164000,18446845,4980,4980,4980,4980,0
20240226,163900,18446845,4980,4980,4980,4980,0
20240226,163800,18446845,4980,4980,4980,4980,0
20240226,163700,18446845,4980,4980,4980,4980,0
20240226,163600,18446845,4980,4980,4980,4980,0
20240226,163500,18446845,4980,4980,4980,4980,0
20240226,163400,18446845,4980,4980,4980,4980,366
20240226,163300,18446845,4980,4980,4980,4980,0
20240226,163200,18446845,4980,4980,4980,4980,0
20240226,163100,18446845,4980,4980,4980,4980,0
20240226,163000,18446845,4980,4980,4980,4980,0
20240226,162900,18446845,4980,4980,4980,4980,0
20240226,162800,18446845,4980,4980,4980,4980,0
20240226,162700,18446845,4980,4980,4980,4980,0
20240226,162600,18446845,4980,4980,4980,4980,0
20240226,162500,18446845,4980,4980,4980,4980,0
20240226,162400,18446845,4980,4980,4980,4980,0
20240226,162300,18446845,4980,4980,4980,4980,0
20240226,162200,18446845,4980,4980,4980,4980,0
20240226,162100,18446845,4980,4980,4980,4980,0
20240226,162000,18446845,4980,4980,4980,4980,0
20240226,161900,18446845,4980,4980,4980,4980,0
20240226,161800,18446845,4980,4980,4980,4980,0
20240226,161700,18446845,4980,4980,4980,4980,0
20240226,161600,18446845,4980,4980,4980,4980,0
20240226,161500,18446845,4980,4980,4980,4980,0
20240226,161400,18446845,4980,4980,4980,4980,0
20240226,161300,18446845,4980,4980,4980,4980,0
20240226,161200,18446845,4980,4980,4980,4980,0
20240226,161100,18446845,4980,4980,4980,4980,0
20240226,161000,18446845,4980,4980,4980,4980,0
20240226,160900,18446845,4980,4980,4980,4980,0
20240226,160800,18446845,4980,4980,4980,4980,0
20240226,160700,18446845,4980,4980,4980,4980,0
20240226,160600,18446845,4980,4980,4980,4980,0
20240226,160500,18446845,4980,4980,4980,4980,0
20240226,160400,18446845,4980,4980,4980,4980,366
20240226,160300,18446845,4980,4980,4980,4980,0
20240226,160200,18446845,4980,4980,4980,4980,0
20240226,160100,18446845,4980,4980,4980,4980,0
20240226,160000,18446845,4980,4980,4980,4980,0
20240226,155900,18446845,4980,4980,4980,4980,0
20240226,155800,18446845,4980,4980,4980,4980,0
20240226,155700,18446845,4980,4980,4980,4980,0
20240226,155600,18446845,4980,4980,4980,4980,0
20240226,155500,18446845,4980,4980,4980,4980,0
20240226,155400,18446845,4980,4980,4980,4980,0
20240226,155300,18446845,4980,4980,4980,4980,0
20240226,155200,18446845,4980,4980,4980,4980,0
20240226,155100,18446845,4980,4980,4980,4980,0
20240226,155000,18446845,4980,4980,4980,4980,0
20240226,154900,18446845,4980,4980,4980,4980,0
20240226,154800,18446845,4980,4980,4980,4980,0
20240226,154700,18446845,4980,4980,4980,4980,0
20240226,154600,18446845,4980,4980,4980,4980,0
20240226,154500,18446845,4980,4980,4980,4980,0
20240226,154400,18446845,4980,4980,4980,4980,0
20240226,154300,18446845,4980,4980,4980,4980,0
20240226,154200,18446845,4980,4980,4980,4980,0
20240226,154100,18446845,4980,4980,4980,4980,0
20240226,154000,18446845,4980,4980,4980,4980,0
20240226,153900,18446845,4980,4980,4980,4980,0
20240226,153800,18446845,4980,4980,4980,4980,0
20240226,153700,18446845,4980,4980,4980,4980,0
20240226,153600,18446845,4980,4980,4980,4980,0
20240226,153500,18446845,4980,4980,4980,4980,0
20240226,153400,18446845,4980,4980,4980,4980,366
20240226,153300,18446845,4980,4980,4980,4980,0
20240226,153200,18446845,4980,4980,4980,4980,0
20240226,153100,18446845,4980,4980,4980,4980,0
20240226,153000,18446845,4980,4980,4980,4980,366
20240226,152900,16624165,4980,4980,4980,4980,0
20240226,152800,16624165,4980,4980,4980,4980,0
20240226,152700,16624165,4980,4980,4980,4980,0
20240226,152600,16624165,4980,4980,4980,4980,0
20240226,152500,16624165,4980,4980,4980,4980,0
20240226,152400,16624165,4980,4980,4980,4980,0
20240226,152300,16624165,4980,4980,4980,4980,0
20240226,152200,16624165,4980,4980,4980,4980,0
20240226,152100,16624165,4980,4980,4980,4980,0
20240226,152000,16624165,4980,4980,4980,4980,0
20240226,151900,16624165,4980,4980,4980,4980,0
20240226,151800,16624165,4980,4980,4980,4980,0
20240226,151700,16624165,4980,4980,4980,4980,2
20240226,151600,16614205,4980,4980,4980,4980,0
20240226,151500,16614205,4980,4980,4980,4980,2
20240226,151400,16604245,4985,4985,4985,4985,0
20240226,151300,16604245,4985,4985,4985,4985,0
20240226,151200,16604245,4985,4985,4985,4985,0
20240226,151100,16604245,4985,4985,4985,4985,40
20240226,151000,16404845,4985,4985,4985,4985,0
20240226,150900,16404845,4985,4985,4985,4985,0
20240226,150800,16404845,4985,4985,4985,4985,0
20240226,150700,16404845,4985,4985,4985,4985,0
20240226,150600,16404845,4985,4985,4985,4985,0
20240226,150500,16404845,4985,4985,4985,4985,0
20240226,150400,16404845,4985,4985,4985,4985,0
20240226,150300,16404845,4985,4985,4985,4985,0
20240226,150200,16404845,4985,4985,4985,4985,0
20240226,150100,16404845,4985,4985,4985,4985,0
20240226,150000,16404845,4985,4985,4985,4985,0
20240226,145900,16404845,4985,4985,4985,4985,0
20240226,145800,16404845,4985,4985,4985,4985,0
20240226,145700,16404845,4985,4985,4985,4985,1
20240226,145600,16399860,4970,4970,4970,4970,0
20240226,145500,16399860,4970,4970,4970,4970,0
20240226,145400,16399860,4970,4970,4970,4970,0
20240226,145300,16399860,4970,4970,4970,4970,100
20240226,145200,15902860,4970,4970,4970,4970,0
20240226,145100,15902860,4970,4970,4970,4970,0
20240226,145000,15902860,4970,4970,4970,4970,0
20240226,144900,15902860,4970,4970,4970,4970,0
20240226,144800,15902860,4970,4970,4970,4970,0
20240226,144700,15902860,4970,4970,4970,4970,0
20240226,144600,15902860,4970,4970,4970,4970,0
20240226,144500,15902860,4970,4970,4970,4970,12
20240226,144400,15843220,4975,4975,4975,4975,50
20240226,144300,15594470,4970,4970,4970,4970,0
20240226,144200,15594470,4970,4970,4970,4970,0
20240226,144100,15594470,4970,4970,4970,4970,0
20240226,144000,15594470,4970,4970,4970,4970,0
20240226,143900,15594470,4970,4970,4970,4970,20
20240226,143800,15495070,4985,4985,4985,4985,0
20240226,143700,15495070,4985,4985,4985,4985,0
20240226,143600,15495070,4985,4985,4985,4985,0
20240226,143500,15495070,4985,4985,4985,4985,0
20240226,143400,15495070,4985,4985,4985,4985,0
20240226,143300,15495070,4985,4985,4985,4985,0
20240226,143200,15495070,4985,4985,4985,4985,0
20240226,143100,15495070,4985,4985,4985,4985,0
20240226,143000,15495070,4985,4985,4985,4985,0
20240226,142900,15495070,4985,4985,4985,4985,0
20240226,142800,15495070,4985,4985,4985,4985,0
20240226,142700,15495070,4985,4985,4985,4985,0
20240226,142600,15495070,4985,4985,4985,4985,0
20240226,142500,15495070,4985,4985,4985,4985,0
20240226,142400,15495070,4985,4985,4985,4985,0
20240226,142300,15495070,4985,4985,4985,4985,0
20240226,142200,15495070,4985,4985,4985,4985,0
20240226,142100,15495070,4985,4985,4985,4985,0
20240226,142000,15495070,4985,4985,4985,4985,0
20240226,141900,15495070,4985,4985,4985,4985,0
20240226,141800,15495070,4985,4985,4985,4985,0
20240226,141700,15495070,4985,4985,4985,4985,0
20240226,141600,15495070,4985,4985,4985,4985,0
20240226,141500,15495070,4985,4985,4985,4985,0
20240226,141400,15495070,4985,4985,4985,4985,0
20240226,141300,15495070,4985,4985,4985,4985,0
20240226,141200,15495070,4985,4985,4985,4985,0
20240226,141100,15495070,4985,4985,4985,4985,0
20240226,141000,15495070,4985,4985,4985,4985,0
20240226,140900,15495070,4985,4985,4985,4985,0
20240226,140800,15495070,4985,4985,4985,4985,0
20240226,140700,15495070,4985,4985,4985,4985,0
20240226,140600,15495070,4985,4985,4985,4985,0
20240226,140500,15495070,4985,4985,4985,4985,0
20240226,140400,15495070,4985,4985,4985,4985,0
20240226,140300,15495070,4985,4985,4985,4985,0
20240226,140200,15495070,4985,4985,4985,4985,0
20240226,140100,15495070,4985,4985,4985,4985,0
20240226,140000,15495070,4985,4985,4985,4985,0
20240226,135900,15495070,4985,4985,4985,4985,0
20240226,135800,15495070,4985,4985,4985,4985,0
20240226,135700,15495070,4985,4985,4985,4985,0
20240226,135600,15495070,4985,4985,4985,4985,0
20240226,135500,15495070,4985,4985,4985,4985,0
20240226,135400,15495070,4985,4985,4985,4985,0
20240226,135300,15495070,4985,4985,4985,4985,0
20240226,135200,15495070,4985,4985,4985,4985,0
20240226,135100,15495070,4985,4985,4985,4985,0
20240226,135000,15495070,4985,4985,4985,4985,0
20240226,134900,15495070,4985,4985,4985,4985,0
20240226,134800,15495070,4985,4985,4985,4985,0
20240226,134700,15495070,4985,4985,4985,4985,0
20240226,134600,15495070,4985,4985,4985,4985,0
20240226,134500,15495070,4985,4985,4985,4985,1
20240226,134400,15490085,4970,4970,4970,4970,0
20240226,134300,15490085,4970,4970,4970,4970,0
20240226,134200,15490085,4970,4970,4970,4970,0
20240226,134100,15490085,4970,4970,4970,4970,0
20240226,134000,15490085,4970,4970,4970,4970,0
20240226,133900,15490085,4970,4970,4970,4970,157
20240226,133800,14709795,4975,4975,4975,4975,0
20240226,133700,14709795,4975,4975,4975,4975,0
20240226,133600,14709795,4975,4975,4975,4975,0
20240226,133500,14709795,4975,4975,4975,4975,0
20240226,133400,14709795,4975,4975,4975,4975,0
20240226,133300,14709795,4975,4975,4975,4975,120
20240226,133200,14112795,4970,4970,4970,4970,0
20240226,133100,14112795,4970,4970,4970,4970,0
20240226,133000,14112795,4970,4970,4970,4970,0
20240226,132900,14112795,4970,4970,4970,4970,0
20240226,132800,14112795,4970,4970,4970,4970,0
20240226,132700,14112795,4970,4970,4970,4970,0
20240226,132600,14112795,4970,4970,4970,4970,0
20240226,132500,14112795,4970,4970,4970,4970,0
20240226,132400,14112795,4970,4970,4970,4970,60
20240226,132300,13814595,4990,4990,4990,4990,0
20240226,132200,13814595,4990,4990,4990,4990,0
20240226,132100,13814595,4990,4990,4990,4990,0
20240226,132000,13814595,4990,4990,4990,4990,0
20240226,131900,13814595,4990,4990,4990,4990,0
20240226,131800,13814595,4990,4990,4990,4990,0
20240226,131700,13814595,4990,4990,4990,4990,0
20240226,131600,13814595,4990,4990,4990,4990,0
20240226,131500,13814595,4990,4990,4990,4990,0
20240226,131400,13814595,4990,4990,4990,4990,0
20240226,131300,13814595,4990,4990,4990,4990,0
20240226,131200,13814595,4990,4990,4990,4990,0
20240226,131100,13814595,4990,4990,4990,4990,0
20240226,131000,13814595,4990,4990,4990,4990,0
20240226,130900,13814595,4990,4990,4990,4990,0
20240226,130800,13814595,4990,4990,4990,4990,0
20240226,130700,13814595,4990,4990,4990,4990,0
20240226,130600,13814595,4990,4990,4990,4990,0
20240226,130500,13814595,4990,4980,4990,4980,116
20240226,130400,13236715,4990,4990,4990,4990,0
20240226,130300,13236715,4990,4990,4990,4990,0
20240226,130200,13236715,4990,4990,4990,4990,0
20240226,130100,13236715,4990,4990,4990,4990,0
20240226,130000,13236715,4990,4990,4990,4990,0
20240226,125900,13236715,4990,4990,4990,4990,0
20240226,125800,13236715,4990,4990,4990,4990,0
20240226,125700,13236715,4990,4990,4990,4990,0
20240226,125600,13236715,4990,4990,4990,4990,0
20240226,125500,13236715,4990,4990,4990,4990,20
20240226,125400,13136915,4990,4990,4990,4990,0
20240226,125300,13136915,4990,4980,4990,4980,5
20240226,125200,13112005,4980,4980,4980,4980,0
20240226,125100,13112005,4980,4980,4980,4980,0
20240226,125000,13112005,4980,4980,4980,4980,0
20240226,124900,13112005,4980,4980,4980,4980,0
20240226,124800,13112005,4980,4980,4980,4980,0
20240226,124700,13112005,4980,4980,4980,4980,0
20240226,124600,13112005,4980,4980,4980,4980,0
20240226,124500,13112005,4980,4980,4980,4980,0
20240226,124400,13112005,4980,4980,4980,4980,0
20240226,124300,13112005,4980,4980,4980,4980,0
20240226,124200,13112005,4980,4980,4980,4980,4
20240226,124100,13092085,4980,4980,4980,4980,0
20240226,124000,13092085,4980,4980,4980,4980,0
20240226,123900,13092085,4980,4980,4980,4980,10
20240226,123800,13042285,4970,4970,4970,4970,0
20240226,123700,13042285,4970,4970,4970,4970,0
20240226,123600,13042285,4970,4970,4970,4970,0
20240226,123500,13042285,4970,4970,4970,4970,0
20240226,123400,13042285,4970,4970,4970,4970,0
20240226,123300,13042285,4970,4970,4970,4970,0
20240226,123200,13042285,4970,4970,4970,4970,0
20240226,123100,13042285,4970,4970,4970,4970,0
20240226,123000,13042285,4970,4970,4970,4970,0
20240226,122900,13042285,4970,4970,4970,4970,0
20240226,122800,13042285,4970,4970,4970,4970,0
20240226,122700,13042285,4970,4970,4970,4970,0
20240226,122600,13042285,4970,4970,4970,4970,0
20240226,122500,13042285,4970,4970,4970,4970,0
20240226,122400,13042285,4970,4970,4970,4970,0
20240226,122300,13042285,4970,4970,4970,4970,0
20240226,122200,13042285,4970,4970,4970,4970,0
20240226,122100,13042285,4970,4970,4970,4970,20
20240226,122000,12942885,4970,4970,4970,4970,0
20240226,121900,12942885,4970,4970,4970,4970,0
20240226,121800,12942885,4970,4970,4970,4970,0
20240226,121700,12942885,4970,4970,4970,4970,0
20240226,121600,12942885,4970,4970,4970,4970,0
20240226,121500,12942885,4970,4970,4970,4970,0
20240226,121400,12942885,4970,4970,4970,4970,0
20240226,121300,12942885,4970,4970,4970,4970,0
20240226,121200,12942885,4970,4970,4970,4970,0
20240226,121100,12942885,4970,4975,4975,4970,100
20240226,121000,12445770,4980,4980,4980,4980,0
20240226,120900,12445770,4980,4980,4980,4980,0
20240226,120800,12445770,4980,4980,4980,4980,0
20240226,120700,12445770,4980,4980,4980,4980,0
20240226,120600,12445770,4980,4980,4980,4980,0
20240226,120500,12445770,4980,4980,4980,4980,20
20240226,120400,12346170,4975,4975,4975,4975,0
20240226,120300,12346170,4975,4975,4975,4975,0
20240226,120200,12346170,4975,4975,4975,4975,0
20240226,120100,12346170,4975,4975,4975,4975,87
20240226,120000,11913345,4975,4975,4975,4975,0
20240226,115900,11913345,4975,4975,4975,4975,0
20240226,115800,11913345,4975,4975,4975,4975,1
20240226,115700,11908370,4980,4980,4980,4980,0
20240226,115600,11908370,4980,4980,4980,4980,0
20240226,115500,11908370,4980,4980,4980,4980,0
20240226,115400,11908370,4980,4980,4980,4980,0
20240226,115300,11908370,4980,4980,4980,4980,0
20240226,115200,11908370,4980,4980,4980,4980,0
20240226,115100,11908370,4980,4980,4980,4980,0
20240226,115000,11908370,4980,4980,4980,4980,0
20240226,114900,11908370,4980,4980,4980,4980,0
20240226,114800,11908370,4980,4980,4980,4980,0
20240226,114700,11908370,4980,4980,4980,4980,0
20240226,114600,11908370,4980,4980,4980,4980,0
20240226,114500,11908370,4980,4980,4980,4980,0
20240226,114400,11908370,4980,4980,4980,4980,0
20240226,114300,11908370,4980,4980,4980,4980,0
20240226,114200,11908370,4980,4980,4980,4980,0
20240226,114100,11908370,4980,4980,4980,4980,0
20240226,114000,11908370,4980,4980,4980,4980,0
20240226,113900,11908370,4980,4980,4980,4980,0
20240226,113800,11908370,4980,4980,4980,4980,0
20240226,113700,11908370,4980,4980,4980,4980,0
20240226,113600,11908370,4980,4980,4980,4980,0
20240226,113500,11908370,4980,4980,4980,4980,0
20240226,113400,11908370,4980,4980,4980,4980,0
20240226,113300,11908370,4980,4980,4980,4980,0
20240226,113200,11908370,4980,4980,4980,4980,0
20240226,113100,11908370,4980,4980,4980,4980,0
20240226,113000,11908370,4980,4980,4980,4980,0
20240226,112900,11908370,4980,4980,4980,4980,0
20240226,112800,11908370,4980,4980,4980,4980,0
20240226,112700,11908370,4980,4980,4980,4980,0
20240226,112600,11908370,4980,4980,4980,4980,1
20240226,112500,11903390,4980,4980,4980,4980,0
20240226,112400,11903390,4980,4980,4980,4980,0
20240226,112300,11903390,4980,4980,4980,4980,0
20240226,112200,11903390,4980,4980,4980,4980,0
20240226,112100,11903390,4980,4980,4980,4980,0
20240226,112000,11903390,4980,4980,4980,4980,0
20240226,111900,11903390,4980,4980,4980,4980,0
20240226,111800,11903390,4980,4980,4980,4980,0
20240226,111700,11903390,4980,4980,4980,4980,0
20240226,111600,11903390,4980,4980,4980,4980,0
20240226,111500,11903390,4980,4980,4980,4980,0
20240226,111400,11903390,4980,4980,4980,4980,0
20240226,111300,11903390,4980,4980,4980,4980,0
20240226,111200,11903390,4980,4980,4980,4980,0
20240226,111100,11903390,4980,4980,4980,4980,0
20240226,111000,11903390,4980,4980,4980,4980,0
20240226,110900,11903390,4980,4980,4980,4980,3
20240226,110800,11888450,4960,4960,4960,4960,0
20240226,110700,11888450,4960,4960,4960,4960,0
20240226,110600,11888450,4960,4960,4960,4960,0
20240226,110500,11888450,4960,4960,4960,4960,0
20240226,110400,11888450,4960,4960,4960,4960,0
20240226,110300,11888450,4960,4960,4960,4960,0
20240226,110200,11888450,4960,4960,4960,4960,0
20240226,110100,11888450,4960,4960,4960,4960,0
20240226,110000,11888450,4960,4960,4960,4960,0
20240226,105900,11888450,4960,4960,4960,4960,0
20240226,105800,11888450,4960,4960,4960,4960,0
20240226,105700,11888450,4960,4960,4960,4960,0
20240226,105600,11888450,4960,4960,4960,4960,0
20240226,105500,11888450,4960,4960,4960,4960,0
20240226,105400,11888450,4960,4960,4960,4960,0
20240226,105300,11888450,4960,4960,4960,4960,0
20240226,105200,11888450,4960,4960,4960,4960,0
20240226,105100,11888450,4960,4975,4975,4960,200
20240226,105000,10893855,4990,4990,4990,4990,50
20240226,104900,10644355,4980,4980,4980,4980,0
20240226,104800,10644355,4980,4980,4980,4980,0
20240226,104700,10644355,4980,4980,4980,4980,0
20240226,104600,10644355,4980,4980,4980,4980,0
20240226,104500,10644355,4980,4980,4980,4980,40
20240226,104400,10445155,4980,4980,4980,4980,14
20240226,104300,10375435,4980,4980,4980,4980,0
20240226,104200,10375435,4980,4980,4980,4980,0
20240226,104100,10375435,4980,4980,4980,4980,0
20240226,104000,10375435,4980,4980,4980,4980,0
20240226,103900,10375435,4980,4980,4980,4980,0
20240226,103800,10375435,4980,4980,4980,4980,0
20240226,103700,10375435,4980,4980,4980,4980,0
20240226,103600,10375435,4980,4980,4980,4980,0
20240226,103500,10375435,4980,4980,4980,4980,0
20240226,103400,10375435,4980,4980,4980,4980,0
20240226,103300,10375435,4980,4980,4980,4980,0
20240226,103200,10375435,4980,4980,4980,4980,3
20240226,103100,10360495,4980,4980,4980,4980,0
20240226,103000,10360495,4980,4980,4980,4980,0
20240226,102900,10360495,4980,4980,4980,4980,0
20240226,102800,10360495,4980,4980,4980,4980,0
20240226,102700,10360495,4980,4980,4980,4980,0
20240226,102600,10360495,4980,4980,4980,4980,0
20240226,102500,10360495,4980,4980,4980,4980,0
20240226,102400,10360495,4980,4980,4980,4980,0
20240226,102300,10360495,4980,4980,4980,4980,0
20240226,102200,10360495,4980,4980,4980,4980,0
20240226,102100,10360495,4980,4980,4980,4980,0
20240226,102000,10360495,4980,4980,4980,4980,0
20240226,101900,10360495,4980,4980,4980,4980,0
20240226,101800,10360495,4980,4980,4980,4980,19
20240226,101700,10265875,4980,4980,4980,4980,0
20240226,101600,10265875,4980,4980,4980,4980,0
20240226,101500,10265875,4980,4980,4980,4980,0
20240226,101400,10265875,4980,4980,4980,4980,0
20240226,101300,10265875,4980,4980,4980,4980,0
20240226,101200,10265875,4980,4980,4980,4980,0
20240226,101100,10265875,4980,4980,4980,4980,600
20240226,101000,7277875,4980,4980,4980,4980,38
20240226,100900,7088635,4980,4980,4980,4980,0
20240226,100800,7088635,4980,4980,4980,4980,0
20240226,100700,7088635,4980,4980,4980,4980,0
20240226,100600,7088635,4980,4980,4980,4980,0
20240226,100500,7088635,4980,4980,4980,4980,0
20240226,100400,7088635,4980,4980,4980,4980,0
20240226,100300,7088635,4980,4980,4980,4980,1
20240226,100200,7083655,4985,4985,4985,4985,0
20240226,100100,7083655,4985,4985,4985,4985,0
20240226,100000,7083655,4985,4985,4985,4985,0
20240226,095900,7083655,4985,4985,4985,4985,0
20240226,095800,7083655,4985,4985,4985,4985,0
20240226,095700,7083655,4985,4985,4985,4985,0
20240226,095600,7083655,4985,4985,4985,4985,0
20240226,095500,7083655,4985,4985,4985,4985,0
20240226,095400,7083655,4985,4985,4985,4985,0
20240226,095300,7083655,4985,4985,4985,4985,0
20240226,095200,7083655,4985,4985,4985,4985,0
20240226,095100,7083655,4985,4985,4985,4985,0
20240226,095000,7083655,4985,4985,4985,4985,0
20240226,094900,7083655,4985,4985,4985,4985,0
20240226,094800,7083655,4985,4985,4985,4985,367
20240226,094700,5254160,4980,4980,4980,4980,0
20240226,094600,5254160,4980,4980,4980,4980,1
20240226,094500,5249180,4980,4980,4980,4980,0
20240226,094400,5249180,4980,4980,4980,4980,0
20240226,094300,5249180,4980,4980,4980,4980,0
20240226,094200,5249180,4980,4980,4980,4980,1
20240226,094100,5244200,4980,4980,4980,4980,1
20240226,094000,5239220,4980,4980,4980,4980,2
20240226,093900,5229260,4980,4980,4980,4980,0
20240226,093800,5229260,4980,4980,4980,4980,283
20240226,093700,3819920,4980,4980,4980,4980,0
20240226,093600,3819920,4980,4980,4980,4980,0
20240226,093500,3819920,4980,4980,4980,4980,0
20240226,093400,3819920,4980,4980,4980,4980,0
20240226,093300,3819920,4980,4980,4980,4980,0
20240226,093200,3819920,4980,4980,4980,4980,0
20240226,093100,3819920,4980,4980,4980,4980,0
20240226,093000,3819920,4980,4980,4980,4980,0
20240226,092900,3819920,4980,4980,4980,4980,0
20240226,092800,3819920,4980,4980,4980,4980,0
20240226,092700,3819920,4980,4980,4980,4980,0
20240226,092600,3819920,4980,4980,4980,4980,0
20240226,092500,3819920,4980,4980,4980,4980,20
20240226,092400,3720320,4985,4985,4985,4985,0
20240226,092300,3720320,4985,4985,4985,4985,0
20240226,092200,3720320,4985,4985,4985,4985,0
20240226,092100,3720320,4985,4985,4985,4985,50
20240226,092000,3471070,4980,4980,4980,4980,0
20240226,091900,3471070,4980,4980,4980,4980,0
20240226,091800,3471070,4980,4980,4980,4980,0
20240226,091700,3471070,4980,4980,4980,4980,75
20240226,091600,3097570,4980,4980,4980,4980,0
20240226,091500,3097570,4980,4980,4980,4980,0
20240226,091400,3097570,4980,4980,4980,4980,0
20240226,091300,3097570,4980,4980,4980,4980,0
20240226,091200,3097570,4980,4980,4980,4980,0
20240226,091100,3097570,4980,4980,4980,4980,0
20240226,091000,3097570,4980,4980,4980,4980,0
20240226,090900,3097570,4980,4980,4980,4980,0
20240226,090800,3097570,4980,4980,4980,4980,0
20240226,090700,3097570,4980,4980,4980,4980,0
20240226,090600,3097570,4980,4985,4985,4980,5
20240226,090500,3072660,4980,4980,4980,4980,43
20240226,090400,2858520,4980,4980,4980,4980,0
20240226,090300,2858520,4980,4980,4980,4980,1
20240226,090200,2853540,4980,4980,4980,4980,0
20240226,090100,2853540,4980,4980,4980,4980,201
20240226,090000,1852560,4980,4980,4980,4980,362