KissMeData/066130/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194100,56164350,5120,5120,5120,5120,654
20240226,194000,56164350,5120,5120,5120,5120,0
20240226,193900,56164350,5120,5120,5120,5120,0
20240226,193800,56164350,5120,5120,5120,5120,0
20240226,193700,56164350,5120,5120,5120,5120,0
20240226,193600,56164350,5120,5120,5120,5120,0
20240226,193500,56164350,5120,5120,5120,5120,0
20240226,193400,56164350,5120,5120,5120,5120,0
20240226,193300,56164350,5120,5120,5120,5120,0
20240226,193200,56164350,5120,5120,5120,5120,0
20240226,193100,56164350,5120,5120,5120,5120,0
20240226,193000,56164350,5120,5120,5120,5120,0
20240226,192900,56164350,5120,5120,5120,5120,0
20240226,192800,56164350,5120,5120,5120,5120,0
20240226,192700,56164350,5120,5120,5120,5120,0
20240226,192600,56164350,5120,5120,5120,5120,0
20240226,192500,56164350,5120,5120,5120,5120,0
20240226,192400,56164350,5120,5120,5120,5120,0
20240226,192300,56164350,5120,5120,5120,5120,0
20240226,192200,56164350,5120,5120,5120,5120,0
20240226,192100,56164350,5120,5120,5120,5120,0
20240226,192000,56164350,5120,5120,5120,5120,0
20240226,191900,56164350,5120,5120,5120,5120,0
20240226,191800,56164350,5120,5120,5120,5120,0
20240226,191700,56164350,5120,5120,5120,5120,0
20240226,191600,56164350,5120,5120,5120,5120,0
20240226,191500,56164350,5120,5120,5120,5120,0
20240226,191400,56164350,5120,5120,5120,5120,0
20240226,191300,56164350,5120,5120,5120,5120,0
20240226,191200,56164350,5120,5120,5120,5120,0
20240226,191100,56164350,5120,5120,5120,5120,654
20240226,191000,56164350,5120,5120,5120,5120,0
20240226,190900,56164350,5120,5120,5120,5120,0
20240226,190800,56164350,5120,5120,5120,5120,0
20240226,190700,56164350,5120,5120,5120,5120,0
20240226,190600,56164350,5120,5120,5120,5120,0
20240226,190500,56164350,5120,5120,5120,5120,0
20240226,190400,56164350,5120,5120,5120,5120,0
20240226,190300,56164350,5120,5120,5120,5120,0
20240226,190200,56164350,5120,5120,5120,5120,0
20240226,190100,56164350,5120,5120,5120,5120,0
20240226,190000,56164350,5120,5120,5120,5120,0
20240226,185900,56164350,5120,5120,5120,5120,0
20240226,185800,56164350,5120,5120,5120,5120,0
20240226,185700,56164350,5120,5120,5120,5120,0
20240226,185600,56164350,5120,5120,5120,5120,0
20240226,185500,56164350,5120,5120,5120,5120,0
20240226,185400,56164350,5120,5120,5120,5120,0
20240226,185300,56164350,5120,5120,5120,5120,0
20240226,185200,56164350,5120,5120,5120,5120,0
20240226,185100,56164350,5120,5120,5120,5120,0
20240226,185000,56164350,5120,5120,5120,5120,0
20240226,184900,56164350,5120,5120,5120,5120,0
20240226,184800,56164350,5120,5120,5120,5120,0
20240226,184700,56164350,5120,5120,5120,5120,0
20240226,184600,56164350,5120,5120,5120,5120,0
20240226,184500,56164350,5120,5120,5120,5120,0
20240226,184400,56164350,5120,5120,5120,5120,0
20240226,184300,56164350,5120,5120,5120,5120,0
20240226,184200,56164350,5120,5120,5120,5120,0
20240226,184100,56164350,5120,5120,5120,5120,654
20240226,184000,56164350,5120,5120,5120,5120,0
20240226,183900,56164350,5120,5120,5120,5120,0
20240226,183800,56164350,5120,5120,5120,5120,0
20240226,183700,56164350,5120,5120,5120,5120,0
20240226,183600,56164350,5120,5120,5120,5120,0
20240226,183500,56164350,5120,5120,5120,5120,0
20240226,183400,56164350,5120,5120,5120,5120,0
20240226,183300,56164350,5120,5120,5120,5120,0
20240226,183200,56164350,5120,5120,5120,5120,0
20240226,183100,56164350,5120,5120,5120,5120,0
20240226,183000,56164350,5120,5120,5120,5120,0
20240226,182900,56164350,5120,5120,5120,5120,0
20240226,182800,56164350,5120,5120,5120,5120,0
20240226,182700,56164350,5120,5120,5120,5120,0
20240226,182600,56164350,5120,5120,5120,5120,0
20240226,182500,56164350,5120,5120,5120,5120,0
20240226,182400,56164350,5120,5120,5120,5120,0
20240226,182300,56164350,5120,5120,5120,5120,0
20240226,182200,56164350,5120,5120,5120,5120,0
20240226,182100,56164350,5120,5120,5120,5120,0
20240226,182000,56164350,5120,5120,5120,5120,0
20240226,181900,56164350,5120,5120,5120,5120,0
20240226,181800,56164350,5120,5120,5120,5120,0
20240226,181700,56164350,5120,5120,5120,5120,0
20240226,181600,56164350,5120,5120,5120,5120,0
20240226,181500,56164350,5120,5120,5120,5120,0
20240226,181400,56164350,5120,5120,5120,5120,0
20240226,181300,56164350,5120,5120,5120,5120,0
20240226,181200,56164350,5120,5120,5120,5120,0
20240226,181100,56164350,5120,5120,5120,5120,654
20240226,181000,56164350,5120,5120,5120,5120,0
20240226,180900,56164350,5120,5120,5120,5120,0
20240226,180800,56164350,5120,5120,5120,5120,0
20240226,180700,56164350,5120,5120,5120,5120,0
20240226,180600,56164350,5120,5120,5120,5120,0
20240226,180500,56164350,5120,5120,5120,5120,0
20240226,180400,56164350,5120,5120,5120,5120,0
20240226,180300,56164350,5120,5120,5120,5120,0
20240226,180200,56164350,5120,5120,5120,5120,0
20240226,180100,56164350,5120,5120,5120,5120,0
20240226,180000,56164350,5120,5120,5120,5120,0
20240226,175900,56164350,5120,5120,5120,5120,0
20240226,175800,56164350,5120,5120,5120,5120,0
20240226,175700,56164350,5120,5120,5120,5120,0
20240226,175600,56164350,5120,5120,5120,5120,0
20240226,175500,56164350,5120,5120,5120,5120,0
20240226,175400,56164350,5120,5120,5120,5120,0
20240226,175300,56164350,5120,5120,5120,5120,0
20240226,175200,56164350,5120,5120,5120,5120,0
20240226,175100,56164350,5120,5120,5120,5120,0
20240226,175000,56164350,5120,5120,5120,5120,0
20240226,174900,56164350,5120,5120,5120,5120,0
20240226,174800,56164350,5120,5120,5120,5120,0
20240226,174700,56164350,5120,5120,5120,5120,0
20240226,174600,56164350,5120,5120,5120,5120,0
20240226,174500,56164350,5120,5120,5120,5120,0
20240226,174400,56164350,5120,5120,5120,5120,0
20240226,174300,56164350,5120,5120,5120,5120,0
20240226,174200,56164350,5120,5120,5120,5120,0
20240226,174100,56164350,5120,5120,5120,5120,654
20240226,174000,56164350,5120,5120,5120,5120,0
20240226,173900,56164350,5120,5120,5120,5120,0
20240226,173800,56164350,5120,5120,5120,5120,0
20240226,173700,56164350,5120,5120,5120,5120,0
20240226,173600,56164350,5120,5120,5120,5120,0
20240226,173500,56164350,5120,5120,5120,5120,0
20240226,173400,56164350,5120,5120,5120,5120,0
20240226,173300,56164350,5120,5120,5120,5120,0
20240226,173200,56164350,5120,5120,5120,5120,0
20240226,173100,56164350,5120,5120,5120,5120,0
20240226,173000,56164350,5120,5120,5120,5120,0
20240226,172900,56164350,5120,5120,5120,5120,0
20240226,172800,56164350,5120,5120,5120,5120,0
20240226,172700,56164350,5120,5120,5120,5120,0
20240226,172600,56164350,5120,5120,5120,5120,0
20240226,172500,56164350,5120,5120,5120,5120,0
20240226,172400,56164350,5120,5120,5120,5120,0
20240226,172300,56164350,5120,5120,5120,5120,0
20240226,172200,56164350,5120,5120,5120,5120,0
20240226,172100,56164350,5120,5120,5120,5120,0
20240226,172000,56164350,5120,5120,5120,5120,0
20240226,171900,56164350,5120,5120,5120,5120,0
20240226,171800,56164350,5120,5120,5120,5120,0
20240226,171700,56164350,5120,5120,5120,5120,0
20240226,171600,56164350,5120,5120,5120,5120,0
20240226,171500,56164350,5120,5120,5120,5120,0
20240226,171400,56164350,5120,5120,5120,5120,0
20240226,171300,56164350,5120,5120,5120,5120,0
20240226,171200,56164350,5120,5120,5120,5120,0
20240226,171100,56164350,5120,5120,5120,5120,654
20240226,171000,56164350,5120,5120,5120,5120,0
20240226,170900,56164350,5120,5120,5120,5120,0
20240226,170800,56164350,5120,5120,5120,5120,0
20240226,170700,56164350,5120,5120,5120,5120,0
20240226,170600,56164350,5120,5120,5120,5120,0
20240226,170500,56164350,5120,5120,5120,5120,0
20240226,170400,56164350,5120,5120,5120,5120,0
20240226,170300,56164350,5120,5120,5120,5120,0
20240226,170200,56164350,5120,5120,5120,5120,0
20240226,170100,56164350,5120,5120,5120,5120,0
20240226,170000,56164350,5120,5120,5120,5120,0
20240226,165900,56164350,5120,5120,5120,5120,0
20240226,165800,56164350,5120,5120,5120,5120,0
20240226,165700,56164350,5120,5120,5120,5120,0
20240226,165600,56164350,5120,5120,5120,5120,0
20240226,165500,56164350,5120,5120,5120,5120,0
20240226,165400,56164350,5120,5120,5120,5120,0
20240226,165300,56164350,5120,5120,5120,5120,0
20240226,165200,56164350,5120,5120,5120,5120,0
20240226,165100,56164350,5120,5120,5120,5120,0
20240226,165000,56164350,5120,5120,5120,5120,0
20240226,164900,56164350,5120,5120,5120,5120,0
20240226,164800,56164350,5120,5120,5120,5120,0
20240226,164700,56164350,5120,5120,5120,5120,0
20240226,164600,56164350,5120,5120,5120,5120,0
20240226,164500,56164350,5120,5120,5120,5120,0
20240226,164400,56164350,5120,5120,5120,5120,0
20240226,164300,56164350,5120,5120,5120,5120,0
20240226,164200,56164350,5120,5120,5120,5120,0
20240226,164100,56164350,5120,5120,5120,5120,654
20240226,164000,56164350,5120,5120,5120,5120,0
20240226,163900,56164350,5120,5120,5120,5120,0
20240226,163800,56164350,5120,5120,5120,5120,0
20240226,163700,56164350,5120,5120,5120,5120,0
20240226,163600,56164350,5120,5120,5120,5120,0
20240226,163500,56164350,5120,5120,5120,5120,0
20240226,163400,56164350,5120,5120,5120,5120,0
20240226,163300,56164350,5120,5120,5120,5120,0
20240226,163200,56164350,5120,5120,5120,5120,0
20240226,163100,56164350,5120,5120,5120,5120,0
20240226,163000,56164350,5120,5120,5120,5120,0
20240226,162900,56164350,5120,5120,5120,5120,0
20240226,162800,56164350,5120,5120,5120,5120,0
20240226,162700,56164350,5120,5120,5120,5120,0
20240226,162600,56164350,5120,5120,5120,5120,0
20240226,162500,56164350,5120,5120,5120,5120,0
20240226,162400,56164350,5120,5120,5120,5120,0
20240226,162300,56164350,5120,5120,5120,5120,0
20240226,162200,56164350,5120,5120,5120,5120,0
20240226,162100,56164350,5120,5120,5120,5120,0
20240226,162000,56164350,5120,5120,5120,5120,0
20240226,161900,56164350,5120,5120,5120,5120,0
20240226,161800,56164350,5120,5120,5120,5120,0
20240226,161700,56164350,5120,5120,5120,5120,0
20240226,161600,56164350,5120,5120,5120,5120,0
20240226,161500,56164350,5120,5120,5120,5120,0
20240226,161400,56164350,5120,5120,5120,5120,0
20240226,161300,56164350,5120,5120,5120,5120,0
20240226,161200,56164350,5120,5120,5120,5120,0
20240226,161100,56164350,5120,5120,5120,5120,654
20240226,161000,56164350,5120,5120,5120,5120,0
20240226,160900,56164350,5120,5120,5120,5120,0
20240226,160800,56164350,5120,5120,5120,5120,0
20240226,160700,56164350,5120,5120,5120,5120,0
20240226,160600,56164350,5120,5120,5120,5120,0
20240226,160500,56164350,5120,5120,5120,5120,0
20240226,160400,56164350,5120,5120,5120,5120,0
20240226,160300,56164350,5120,5120,5120,5120,0
20240226,160200,56164350,5120,5120,5120,5120,0
20240226,160100,56164350,5120,5120,5120,5120,0
20240226,160000,56164350,5120,5120,5120,5120,0
20240226,155900,56164350,5120,5120,5120,5120,0
20240226,155800,56164350,5120,5120,5120,5120,0
20240226,155700,56164350,5120,5120,5120,5120,0
20240226,155600,56164350,5120,5120,5120,5120,0
20240226,155500,56164350,5120,5120,5120,5120,0
20240226,155400,56164350,5120,5120,5120,5120,0
20240226,155300,56164350,5120,5120,5120,5120,0
20240226,155200,56164350,5120,5120,5120,5120,0
20240226,155100,56164350,5120,5120,5120,5120,0
20240226,155000,56164350,5120,5120,5120,5120,0
20240226,154900,56164350,5120,5120,5120,5120,0
20240226,154800,56164350,5120,5120,5120,5120,0
20240226,154700,56164350,5120,5120,5120,5120,0
20240226,154600,56164350,5120,5120,5120,5120,0
20240226,154500,56164350,5120,5120,5120,5120,0
20240226,154400,56164350,5120,5120,5120,5120,0
20240226,154300,56164350,5120,5120,5120,5120,0
20240226,154200,56164350,5120,5120,5120,5120,0
20240226,154100,56164350,5120,5120,5120,5120,654
20240226,154000,56164350,5120,5120,5120,5120,0
20240226,153900,56164350,5120,5120,5120,5120,0
20240226,153800,56164350,5120,5120,5120,5120,0
20240226,153700,56164350,5120,5120,5120,5120,0
20240226,153600,56164350,5120,5120,5120,5120,0
20240226,153500,56164350,5120,5120,5120,5120,0
20240226,153400,56164350,5120,5120,5120,5120,0
20240226,153300,56164350,5120,5120,5120,5120,0
20240226,153200,56164350,5120,5120,5120,5120,0
20240226,153100,56164350,5120,5120,5120,5120,0
20240226,153000,56164350,5120,5120,5120,5120,654
20240226,152900,52815870,5110,5110,5110,5110,0
20240226,152800,52815870,5110,5110,5110,5110,0
20240226,152700,52815870,5110,5110,5110,5110,0
20240226,152600,52815870,5110,5110,5110,5110,0
20240226,152500,52815870,5110,5110,5110,5110,0
20240226,152400,52815870,5110,5110,5110,5110,0
20240226,152300,52815870,5110,5110,5110,5110,0
20240226,152200,52815870,5110,5110,5110,5110,0
20240226,152100,52815870,5110,5110,5110,5110,0
20240226,152000,52815870,5110,5110,5110,5110,0
20240226,151900,52815870,5110,5110,5110,5110,0
20240226,151800,52815870,5110,5110,5110,5110,0
20240226,151700,52815870,5110,5110,5110,5110,50
20240226,151600,52560370,5120,5120,5120,5120,0
20240226,151500,52560370,5120,5120,5120,5120,500
20240226,151400,50000370,5110,5110,5110,5110,0
20240226,151300,50000370,5110,5110,5110,5110,0
20240226,151200,50000370,5110,5110,5110,5110,0
20240226,151100,50000370,5110,5110,5110,5110,234
20240226,151000,48804630,5110,5110,5110,5110,0
20240226,150900,48804630,5110,5110,5110,5110,12
20240226,150800,48743310,5120,5120,5120,5120,0
20240226,150700,48743310,5120,5120,5120,5120,0
20240226,150600,48743310,5120,5120,5120,5120,0
20240226,150500,48743310,5120,5120,5120,5120,0
20240226,150400,48743310,5120,5120,5120,5120,19
20240226,150300,48646030,5120,5120,5120,5120,5
20240226,150200,48620430,5130,5130,5130,5130,0
20240226,150100,48620430,5130,5130,5130,5130,5
20240226,150000,48594780,5130,5130,5130,5130,1
20240226,145900,48589650,5110,5110,5110,5110,0
20240226,145800,48589650,5110,5130,5130,5110,12
20240226,145700,48528310,5120,5120,5120,5120,1116
20240226,145600,42814390,5130,5130,5130,5130,44
20240226,145500,42588670,5120,5120,5120,5120,1
20240226,145400,42583550,5140,5140,5140,5140,0
20240226,145300,42583550,5140,5140,5140,5140,0
20240226,145200,42583550,5140,5140,5140,5140,0
20240226,145100,42583550,5140,5140,5140,5140,0
20240226,145000,42583550,5140,5140,5140,5140,0
20240226,144900,42583550,5140,5140,5140,5140,0
20240226,144800,42583550,5140,5140,5140,5140,1
20240226,144700,42578410,5120,5120,5120,5120,0
20240226,144600,42578410,5120,5120,5120,5120,0
20240226,144500,42578410,5120,5120,5120,5120,0
20240226,144400,42578410,5120,5120,5120,5120,427
20240226,144300,40392170,5130,5130,5130,5130,0
20240226,144200,40392170,5130,5130,5130,5130,314
20240226,144100,38781350,5150,5150,5150,5150,0
20240226,144000,38781350,5150,5150,5150,5150,0
20240226,143900,38781350,5150,5150,5150,5150,1
20240226,143800,38776200,5140,5140,5140,5140,0
20240226,143700,38776200,5140,5140,5140,5140,2
20240226,143600,38765920,5140,5140,5140,5140,0
20240226,143500,38765920,5140,5140,5140,5140,0
20240226,143400,38765920,5140,5140,5140,5140,0
20240226,143300,38765920,5140,5140,5140,5140,0
20240226,143200,38765920,5140,5140,5140,5140,38
20240226,143100,38570600,5140,5140,5140,5140,1
20240226,143000,38565460,5140,5140,5140,5140,0
20240226,142900,38565460,5140,5140,5140,5140,0
20240226,142800,38565460,5140,5140,5140,5140,2
20240226,142700,38555180,5140,5140,5140,5140,1
20240226,142600,38550040,5140,5140,5140,5140,0
20240226,142500,38550040,5140,5140,5140,5140,0
20240226,142400,38550040,5140,5140,5140,5140,0
20240226,142300,38550040,5140,5140,5140,5140,1
20240226,142200,38544900,5140,5140,5140,5140,0
20240226,142100,38544900,5140,5140,5140,5140,0
20240226,142000,38544900,5140,5140,5140,5140,0
20240226,141900,38544900,5140,5140,5140,5140,0
20240226,141800,38544900,5140,5140,5140,5140,0
20240226,141700,38544900,5140,5140,5140,5140,0
20240226,141600,38544900,5140,5140,5140,5140,0
20240226,141500,38544900,5140,5140,5140,5140,0
20240226,141400,38544900,5140,5140,5140,5140,0
20240226,141300,38544900,5140,5140,5140,5140,0
20240226,141200,38544900,5140,5140,5140,5140,7
20240226,141100,38508920,5140,5140,5140,5140,0
20240226,141000,38508920,5140,5140,5140,5140,0
20240226,140900,38508920,5140,5140,5140,5140,0
20240226,140800,38508920,5140,5140,5140,5140,0
20240226,140700,38508920,5140,5140,5140,5140,0
20240226,140600,38508920,5140,5140,5140,5140,0
20240226,140500,38508920,5140,5140,5140,5140,0
20240226,140400,38508920,5140,5140,5140,5140,0
20240226,140300,38508920,5140,5140,5140,5140,80
20240226,140200,38097720,5140,5140,5140,5140,0
20240226,140100,38097720,5140,5140,5140,5140,1
20240226,140000,38092580,5140,5140,5140,5140,8
20240226,135900,38051460,5140,5140,5140,5140,0
20240226,135800,38051460,5140,5140,5140,5140,0
20240226,135700,38051460,5140,5140,5140,5140,0
20240226,135600,38051460,5140,5140,5140,5140,2
20240226,135500,38041180,5140,5140,5140,5140,5
20240226,135400,38015480,5140,5140,5140,5140,0
20240226,135300,38015480,5140,5140,5140,5140,0
20240226,135200,38015480,5140,5140,5140,5140,0
20240226,135100,38015480,5140,5140,5140,5140,1
20240226,135000,38010340,5130,5130,5130,5130,0
20240226,134900,38010340,5130,5130,5130,5130,0
20240226,134800,38010340,5130,5130,5130,5130,0
20240226,134700,38010340,5130,5130,5130,5130,0
20240226,134600,38010340,5130,5130,5130,5130,305
20240226,134500,36445690,5130,5130,5130,5130,2
20240226,134400,36435430,5130,5130,5130,5130,0
20240226,134300,36435430,5130,5130,5130,5130,5
20240226,134200,36409780,5130,5130,5130,5130,0
20240226,134100,36409780,5130,5130,5130,5130,0
20240226,134000,36409780,5130,5130,5130,5130,2
20240226,133900,36399520,5130,5130,5130,5130,0
20240226,133800,36399520,5130,5130,5130,5130,0
20240226,133700,36399520,5130,5130,5130,5130,20
20240226,133600,36296920,5130,5130,5130,5130,0
20240226,133500,36296920,5130,5130,5130,5130,50
20240226,133400,36040420,5130,5130,5130,5130,11
20240226,133300,35983990,5130,5130,5130,5130,20
20240226,133200,35881390,5130,5130,5130,5130,108
20240226,133100,35327350,5130,5130,5130,5130,11
20240226,133000,35270920,5130,5130,5130,5130,231
20240226,132900,34085890,5140,5140,5140,5140,5
20240226,132800,34060190,5140,5140,5140,5140,1
20240226,132700,34055050,5140,5140,5140,5140,5
20240226,132600,34029350,5140,5140,5140,5140,0
20240226,132500,34029350,5140,5140,5140,5140,0
20240226,132400,34029350,5140,5140,5140,5140,0
20240226,132300,34029350,5140,5140,5140,5140,5
20240226,132200,34003650,5150,5150,5150,5150,0
20240226,132100,34003650,5150,5150,5150,5150,0
20240226,132000,34003650,5150,5150,5150,5150,2
20240226,131900,33993350,5150,5150,5150,5150,0
20240226,131800,33993350,5150,5150,5150,5150,0
20240226,131700,33993350,5150,5150,5150,5150,0
20240226,131600,33993350,5150,5150,5150,5150,0
20240226,131500,33993350,5150,5150,5150,5150,0
20240226,131400,33993350,5150,5150,5150,5150,0
20240226,131300,33993350,5150,5150,5150,5150,0
20240226,131200,33993350,5150,5150,5150,5150,0
20240226,131100,33993350,5150,5150,5150,5150,0
20240226,131000,33993350,5150,5150,5150,5150,0
20240226,130900,33993350,5150,5150,5150,5150,0
20240226,130800,33993350,5150,5150,5150,5150,0
20240226,130700,33993350,5150,5150,5150,5150,0
20240226,130600,33993350,5150,5150,5150,5150,0
20240226,130500,33993350,5150,5150,5150,5150,0
20240226,130400,33993350,5150,5150,5150,5150,0
20240226,130300,33993350,5150,5150,5150,5150,0
20240226,130200,33993350,5150,5150,5150,5150,0
20240226,130100,33993350,5150,5150,5150,5150,0
20240226,130000,33993350,5150,5150,5150,5150,0
20240226,125900,33993350,5150,5150,5150,5150,0
20240226,125800,33993350,5150,5150,5150,5150,0
20240226,125700,33993350,5150,5150,5150,5150,0
20240226,125600,33993350,5150,5150,5150,5150,0
20240226,125500,33993350,5150,5150,5150,5150,0
20240226,125400,33993350,5150,5150,5150,5150,1
20240226,125300,33988200,5140,5140,5140,5140,104
20240226,125200,33453640,5150,5150,5150,5150,0
20240226,125100,33453640,5150,5150,5150,5150,0
20240226,125000,33453640,5150,5150,5150,5150,0
20240226,124900,33453640,5150,5150,5150,5150,0
20240226,124800,33453640,5150,5150,5150,5150,0
20240226,124700,33453640,5150,5150,5150,5150,1
20240226,124600,33448490,5150,5150,5150,5150,0
20240226,124500,33448490,5150,5150,5150,5150,0
20240226,124400,33448490,5150,5150,5150,5150,0
20240226,124300,33448490,5150,5150,5150,5150,10
20240226,124200,33396990,5150,5150,5150,5150,0
20240226,124100,33396990,5150,5150,5150,5150,0
20240226,124000,33396990,5150,5150,5150,5150,0
20240226,123900,33396990,5150,5150,5150,5150,0
20240226,123800,33396990,5150,5150,5150,5150,0
20240226,123700,33396990,5150,5150,5150,5150,0
20240226,123600,33396990,5150,5150,5150,5150,0
20240226,123500,33396990,5150,5150,5150,5150,0
20240226,123400,33396990,5150,5150,5150,5150,0
20240226,123300,33396990,5150,5150,5150,5150,1
20240226,123200,33391840,5140,5140,5140,5140,0
20240226,123100,33391840,5140,5140,5140,5140,0
20240226,123000,33391840,5140,5140,5140,5140,0
20240226,122900,33391840,5140,5140,5140,5140,0
20240226,122800,33391840,5140,5140,5140,5140,38
20240226,122700,33196520,5150,5150,5150,5150,0
20240226,122600,33196520,5150,5150,5150,5150,0
20240226,122500,33196520,5150,5150,5150,5150,0
20240226,122400,33196520,5150,5150,5150,5150,0
20240226,122300,33196520,5150,5150,5150,5150,0
20240226,122200,33196520,5150,5150,5150,5150,0
20240226,122100,33196520,5150,5150,5150,5150,0
20240226,122000,33196520,5150,5150,5150,5150,9
20240226,121900,33150170,5150,5150,5150,5150,0
20240226,121800,33150170,5150,5150,5150,5150,0
20240226,121700,33150170,5150,5150,5150,5150,7
20240226,121600,33114120,5150,5150,5150,5150,0
20240226,121500,33114120,5150,5150,5150,5150,0
20240226,121400,33114120,5150,5150,5150,5150,0
20240226,121300,33114120,5150,5150,5150,5150,0
20240226,121200,33114120,5150,5150,5150,5150,0
20240226,121100,33114120,5150,5150,5150,5150,0
20240226,121000,33114120,5150,5150,5150,5150,0
20240226,120900,33114120,5150,5150,5150,5150,0
20240226,120800,33114120,5150,5150,5150,5150,2
20240226,120700,33103820,5150,5150,5150,5150,0
20240226,120600,33103820,5150,5150,5150,5150,0
20240226,120500,33103820,5150,5150,5150,5150,0
20240226,120400,33103820,5150,5150,5150,5150,0
20240226,120300,33103820,5150,5150,5150,5150,0
20240226,120200,33103820,5150,5150,5150,5150,0
20240226,120100,33103820,5150,5150,5150,5150,0
20240226,120000,33103820,5150,5150,5150,5150,0
20240226,115900,33103820,5150,5150,5150,5150,1
20240226,115800,33098670,5150,5150,5150,5150,0
20240226,115700,33098670,5150,5150,5150,5150,0
20240226,115600,33098670,5150,5150,5150,5150,0
20240226,115500,33098670,5150,5140,5150,5140,4
20240226,115400,33078080,5150,5150,5150,5150,0
20240226,115300,33078080,5150,5150,5150,5150,0
20240226,115200,33078080,5150,5150,5150,5150,0
20240226,115100,33078080,5150,5150,5150,5150,0
20240226,115000,33078080,5150,5150,5150,5150,0
20240226,114900,33078080,5150,5150,5150,5150,0
20240226,114800,33078080,5150,5150,5150,5150,0
20240226,114700,33078080,5150,5150,5150,5150,0
20240226,114600,33078080,5150,5150,5150,5150,0
20240226,114500,33078080,5150,5150,5150,5150,0
20240226,114400,33078080,5150,5150,5150,5150,0
20240226,114300,33078080,5150,5150,5150,5150,0
20240226,114200,33078080,5150,5150,5150,5150,0
20240226,114100,33078080,5150,5150,5150,5150,0
20240226,114000,33078080,5150,5150,5150,5150,0
20240226,113900,33078080,5150,5150,5150,5150,1
20240226,113800,33072930,5150,5150,5150,5150,0
20240226,113700,33072930,5150,5150,5150,5150,0
20240226,113600,33072930,5150,5150,5150,5150,1
20240226,113500,33067780,5150,5150,5150,5150,0
20240226,113400,33067780,5150,5150,5150,5150,0
20240226,113300,33067780,5150,5150,5150,5150,0
20240226,113200,33067780,5150,5150,5150,5150,0
20240226,113100,33067780,5150,5150,5150,5150,0
20240226,113000,33067780,5150,5150,5150,5150,3
20240226,112900,33052330,5140,5140,5140,5140,90
20240226,112800,32589730,5150,5150,5150,5150,1
20240226,112700,32584580,5140,5140,5140,5140,0
20240226,112600,32584580,5140,5140,5140,5140,0
20240226,112500,32584580,5140,5140,5140,5140,0
20240226,112400,32584580,5140,5140,5140,5140,0
20240226,112300,32584580,5140,5140,5140,5140,400
20240226,112200,30528580,5140,5140,5140,5140,0
20240226,112100,30528580,5140,5140,5140,5140,0
20240226,112000,30528580,5140,5140,5140,5140,0
20240226,111900,30528580,5140,5140,5140,5140,0
20240226,111800,30528580,5140,5140,5140,5140,0
20240226,111700,30528580,5140,5150,5150,5140,283
20240226,111600,29072620,5150,5150,5150,5150,0
20240226,111500,29072620,5150,5150,5150,5150,0
20240226,111400,29072620,5150,5150,5150,5150,0
20240226,111300,29072620,5150,5150,5150,5150,0
20240226,111200,29072620,5150,5150,5150,5150,0
20240226,111100,29072620,5150,5150,5150,5150,0
20240226,111000,29072620,5150,5150,5150,5150,2
20240226,110900,29062320,5150,5150,5150,5150,1000
20240226,110800,23912320,5150,5150,5150,5150,0
20240226,110700,23912320,5150,5150,5150,5150,0
20240226,110600,23912320,5150,5160,5160,5150,200
20240226,110500,22881760,5170,5170,5170,5170,0
20240226,110400,22881760,5170,5170,5170,5170,0
20240226,110300,22881760,5170,5170,5170,5170,0
20240226,110200,22881760,5170,5170,5170,5170,2
20240226,110100,22871420,5170,5170,5170,5170,0
20240226,110000,22871420,5170,5170,5170,5170,1
20240226,105900,22866250,5160,5160,5160,5160,0
20240226,105800,22866250,5160,5160,5160,5160,0
20240226,105700,22866250,5160,5160,5160,5160,0
20240226,105600,22866250,5160,5160,5160,5160,0
20240226,105500,22866250,5160,5160,5160,5160,1
20240226,105400,22861090,5160,5160,5160,5160,0
20240226,105300,22861090,5160,5160,5160,5160,0
20240226,105200,22861090,5160,5160,5160,5160,0
20240226,105100,22861090,5160,5160,5160,5160,0
20240226,105000,22861090,5160,5160,5160,5160,0
20240226,104900,22861090,5160,5160,5160,5160,0
20240226,104800,22861090,5160,5160,5160,5160,0
20240226,104700,22861090,5160,5160,5160,5160,0
20240226,104600,22861090,5160,5170,5170,5160,451
20240226,104500,20533830,5170,5170,5170,5170,0
20240226,104400,20533830,5170,5170,5170,5170,0
20240226,104300,20533830,5170,5170,5170,5170,0
20240226,104200,20533830,5170,5170,5170,5170,0
20240226,104100,20533830,5170,5170,5170,5170,0
20240226,104000,20533830,5170,5170,5170,5170,0
20240226,103900,20533830,5170,5170,5170,5170,0
20240226,103800,20533830,5170,5170,5170,5170,0
20240226,103700,20533830,5170,5170,5170,5170,0
20240226,103600,20533830,5170,5170,5170,5170,0
20240226,103500,20533830,5170,5170,5170,5170,240
20240226,103400,19293030,5170,5170,5170,5170,0
20240226,103300,19293030,5170,5170,5170,5170,0
20240226,103200,19293030,5170,5170,5170,5170,0
20240226,103100,19293030,5170,5190,5190,5170,22
20240226,103000,19178880,5190,5190,5190,5190,0
20240226,102900,19178880,5190,5190,5190,5190,0
20240226,102800,19178880,5190,5190,5190,5190,0
20240226,102700,19178880,5190,5190,5190,5190,0
20240226,102600,19178880,5190,5190,5190,5190,3
20240226,102500,19163310,5190,5190,5190,5190,0
20240226,102400,19163310,5190,5190,5190,5190,1
20240226,102300,19158120,5190,5190,5190,5190,1
20240226,102200,19152930,5200,5200,5200,5200,0
20240226,102100,19152930,5200,5200,5200,5200,19
20240226,102000,19054130,5200,5180,5200,5180,388
20240226,101900,17037250,5170,5170,5170,5170,0
20240226,101800,17037250,5170,5170,5170,5170,0
20240226,101700,17037250,5170,5170,5170,5170,0
20240226,101600,17037250,5170,5170,5170,5170,0
20240226,101500,17037250,5170,5170,5170,5170,0
20240226,101400,17037250,5170,5170,5170,5170,0
20240226,101300,17037250,5170,5170,5170,5170,0
20240226,101200,17037250,5170,5170,5170,5170,0
20240226,101100,17037250,5170,5170,5170,5170,0
20240226,101000,17037250,5170,5170,5170,5170,1
20240226,100900,17032080,5180,5180,5180,5180,3
20240226,100800,17016540,5180,5180,5180,5180,0
20240226,100700,17016540,5180,5190,5190,5180,181
20240226,100600,16078650,5200,5200,5200,5200,0
20240226,100500,16078650,5200,5200,5200,5200,0
20240226,100400,16078650,5200,5200,5200,5200,0
20240226,100300,16078650,5200,5200,5200,5200,0
20240226,100200,16078650,5200,5200,5200,5200,0
20240226,100100,16078650,5200,5200,5200,5200,0
20240226,100000,16078650,5200,5200,5200,5200,200
20240226,095900,15038650,5200,5200,5200,5200,0
20240226,095800,15038650,5200,5200,5200,5200,19
20240226,095700,14939850,5200,5200,5200,5200,0
20240226,095600,14939850,5200,5200,5200,5200,2
20240226,095500,14929450,5200,5200,5200,5200,0
20240226,095400,14929450,5200,5200,5200,5200,2
20240226,095300,14919050,5200,5190,5200,5190,70
20240226,095200,14555060,5200,5200,5200,5200,0
20240226,095100,14555060,5200,5200,5200,5200,0
20240226,095000,14555060,5200,5190,5200,5190,22
20240226,094900,14440680,5160,5190,5190,5160,399
20240226,094800,12381520,5200,5200,5200,5200,10
20240226,094700,12329520,5200,5200,5200,5200,0
20240226,094600,12329520,5200,5200,5200,5200,112
20240226,094500,11747120,5200,5190,5200,5190,22
20240226,094400,11632920,5190,5190,5190,5190,35
20240226,094300,11451270,5190,5190,5190,5190,1
20240226,094200,11446080,5190,5180,5190,5180,39
20240226,094100,11244050,5200,5200,5200,5200,0
20240226,094000,11244050,5200,5200,5200,5200,0
20240226,093900,11244050,5200,5190,5200,5190,34
20240226,093800,11067580,5190,5190,5190,5190,40
20240226,093700,10859980,5190,5190,5190,5190,0
20240226,093600,10859980,5190,5190,5190,5190,0
20240226,093500,10859980,5190,5190,5190,5190,8
20240226,093400,10818460,5190,5190,5190,5190,81
20240226,093300,10398070,5190,5190,5190,5190,70
20240226,093200,10034770,5190,5170,5190,5170,62
20240226,093100,9713230,5190,5180,5190,5180,165
20240226,093000,8858030,5180,5180,5180,5180,0
20240226,092900,8858030,5180,5180,5180,5180,20
20240226,092800,8754430,5180,5180,5180,5180,0
20240226,092700,8754430,5180,5180,5180,5180,52
20240226,092600,8485070,5180,5180,5180,5180,40
20240226,092500,8277870,5180,5180,5180,5180,20
20240226,092400,8174270,5160,5160,5160,5160,73
20240226,092300,7797590,5190,5190,5190,5190,0
20240226,092200,7797590,5190,5190,5190,5190,0
20240226,092100,7797590,5190,5190,5190,5190,130
20240226,092000,7122890,5200,5180,5200,5180,40
20240226,091900,6915630,5200,5200,5200,5200,0
20240226,091800,6915630,5200,5200,5200,5200,0
20240226,091700,6915630,5200,5170,5200,5170,36
20240226,091600,6729230,5170,5160,5170,5160,51
20240226,091500,6466060,5160,5160,5160,5160,0
20240226,091400,6466060,5160,5160,5160,5160,0
20240226,091300,6466060,5160,5160,5160,5160,0
20240226,091200,6466060,5160,5160,5160,5160,0
20240226,091100,6466060,5160,5160,5160,5160,0
20240226,091000,6466060,5160,5160,5160,5160,0
20240226,090900,6466060,5160,5160,5160,5160,447
20240226,090800,4159540,5160,5160,5160,5160,366
20240226,090700,2270980,5160,5160,5160,5160,30
20240226,090600,2116180,5160,5160,5160,5160,46
20240226,090500,1878820,5160,5170,5170,5160,37
20240226,090400,1687840,5160,5160,5160,5160,31
20240226,090300,1527880,5170,5170,5170,5170,0
20240226,090200,1527880,5170,5170,5180,5170,40
20240226,090100,1320980,5160,5180,5180,5160,76
20240226,090000,928800,5160,5160,5160,5160,180