KissMeData/101530/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,200500,190403900,5410,5410,5410,5410,850
20240226,200400,190403900,5410,5410,5410,5410,0
20240226,200300,190403900,5410,5410,5410,5410,0
20240226,200200,190403900,5410,5410,5410,5410,0
20240226,200100,190403900,5410,5410,5410,5410,0
20240226,200000,190403900,5410,5410,5410,5410,0
20240226,195900,190403900,5410,5410,5410,5410,0
20240226,195800,190403900,5410,5410,5410,5410,0
20240226,195700,190403900,5410,5410,5410,5410,0
20240226,195600,190403900,5410,5410,5410,5410,0
20240226,195500,190403900,5410,5410,5410,5410,0
20240226,195400,190403900,5410,5410,5410,5410,0
20240226,195300,190403900,5410,5410,5410,5410,0
20240226,195200,190403900,5410,5410,5410,5410,0
20240226,195100,190403900,5410,5410,5410,5410,0
20240226,195000,190403900,5410,5410,5410,5410,0
20240226,194900,190403900,5410,5410,5410,5410,0
20240226,194800,190403900,5410,5410,5410,5410,0
20240226,194700,190403900,5410,5410,5410,5410,0
20240226,194600,190403900,5410,5410,5410,5410,0
20240226,194500,190403900,5410,5410,5410,5410,0
20240226,194400,190403900,5410,5410,5410,5410,0
20240226,194300,190403900,5410,5410,5410,5410,0
20240226,194200,190403900,5410,5410,5410,5410,0
20240226,194100,190403900,5410,5410,5410,5410,0
20240226,194000,190403900,5410,5410,5410,5410,0
20240226,193900,190403900,5410,5410,5410,5410,0
20240226,193800,190403900,5410,5410,5410,5410,0
20240226,193700,190403900,5410,5410,5410,5410,0
20240226,193600,190403900,5410,5410,5410,5410,0
20240226,193500,190403900,5410,5410,5410,5410,850
20240226,193400,190403900,5410,5410,5410,5410,0
20240226,193300,190403900,5410,5410,5410,5410,0
20240226,193200,190403900,5410,5410,5410,5410,0
20240226,193100,190403900,5410,5410,5410,5410,0
20240226,193000,190403900,5410,5410,5410,5410,0
20240226,192900,190403900,5410,5410,5410,5410,0
20240226,192800,190403900,5410,5410,5410,5410,0
20240226,192700,190403900,5410,5410,5410,5410,0
20240226,192600,190403900,5410,5410,5410,5410,0
20240226,192500,190403900,5410,5410,5410,5410,0
20240226,192400,190403900,5410,5410,5410,5410,0
20240226,192300,190403900,5410,5410,5410,5410,0
20240226,192200,190403900,5410,5410,5410,5410,0
20240226,192100,190403900,5410,5410,5410,5410,0
20240226,192000,190403900,5410,5410,5410,5410,0
20240226,191900,190403900,5410,5410,5410,5410,0
20240226,191800,190403900,5410,5410,5410,5410,0
20240226,191700,190403900,5410,5410,5410,5410,0
20240226,191600,190403900,5410,5410,5410,5410,0
20240226,191500,190403900,5410,5410,5410,5410,0
20240226,191400,190403900,5410,5410,5410,5410,0
20240226,191300,190403900,5410,5410,5410,5410,0
20240226,191200,190403900,5410,5410,5410,5410,0
20240226,191100,190403900,5410,5410,5410,5410,0
20240226,191000,190403900,5410,5410,5410,5410,0
20240226,190900,190403900,5410,5410,5410,5410,0
20240226,190800,190403900,5410,5410,5410,5410,0
20240226,190700,190403900,5410,5410,5410,5410,0
20240226,190600,190403900,5410,5410,5410,5410,0
20240226,190500,190403900,5410,5410,5410,5410,850
20240226,190400,190403900,5410,5410,5410,5410,0
20240226,190300,190403900,5410,5410,5410,5410,0
20240226,190200,190403900,5410,5410,5410,5410,0
20240226,190100,190403900,5410,5410,5410,5410,0
20240226,190000,190403900,5410,5410,5410,5410,0
20240226,185900,190403900,5410,5410,5410,5410,0
20240226,185800,190403900,5410,5410,5410,5410,0
20240226,185700,190403900,5410,5410,5410,5410,0
20240226,185600,190403900,5410,5410,5410,5410,0
20240226,185500,190403900,5410,5410,5410,5410,0
20240226,185400,190403900,5410,5410,5410,5410,0
20240226,185300,190403900,5410,5410,5410,5410,0
20240226,185200,190403900,5410,5410,5410,5410,0
20240226,185100,190403900,5410,5410,5410,5410,0
20240226,185000,190403900,5410,5410,5410,5410,0
20240226,184900,190403900,5410,5410,5410,5410,0
20240226,184800,190403900,5410,5410,5410,5410,0
20240226,184700,190403900,5410,5410,5410,5410,0
20240226,184600,190403900,5410,5410,5410,5410,0
20240226,184500,190403900,5410,5410,5410,5410,0
20240226,184400,190403900,5410,5410,5410,5410,0
20240226,184300,190403900,5410,5410,5410,5410,0
20240226,184200,190403900,5410,5410,5410,5410,0
20240226,184100,190403900,5410,5410,5410,5410,0
20240226,184000,190403900,5410,5410,5410,5410,0
20240226,183900,190403900,5410,5410,5410,5410,0
20240226,183800,190403900,5410,5410,5410,5410,0
20240226,183700,190403900,5410,5410,5410,5410,0
20240226,183600,190403900,5410,5410,5410,5410,0
20240226,183500,190403900,5410,5410,5410,5410,850
20240226,183400,190403900,5410,5410,5410,5410,0
20240226,183300,190403900,5410,5410,5410,5410,0
20240226,183200,190403900,5410,5410,5410,5410,0
20240226,183100,190403900,5410,5410,5410,5410,0
20240226,183000,190403900,5410,5410,5410,5410,0
20240226,182900,190403900,5410,5410,5410,5410,0
20240226,182800,190403900,5410,5410,5410,5410,0
20240226,182700,190403900,5410,5410,5410,5410,0
20240226,182600,190403900,5410,5410,5410,5410,0
20240226,182500,190403900,5410,5410,5410,5410,0
20240226,182400,190403900,5410,5410,5410,5410,0
20240226,182300,190403900,5410,5410,5410,5410,0
20240226,182200,190403900,5410,5410,5410,5410,0
20240226,182100,190403900,5410,5410,5410,5410,0
20240226,182000,190403900,5410,5410,5410,5410,0
20240226,181900,190403900,5410,5410,5410,5410,0
20240226,181800,190403900,5410,5410,5410,5410,0
20240226,181700,190403900,5410,5410,5410,5410,0
20240226,181600,190403900,5410,5410,5410,5410,0
20240226,181500,190403900,5410,5410,5410,5410,0
20240226,181400,190403900,5410,5410,5410,5410,0
20240226,181300,190403900,5410,5410,5410,5410,0
20240226,181200,190403900,5410,5410,5410,5410,0
20240226,181100,190403900,5410,5410,5410,5410,0
20240226,181000,190403900,5410,5410,5410,5410,0
20240226,180900,190403900,5410,5410,5410,5410,0
20240226,180800,190403900,5410,5410,5410,5410,0
20240226,180700,190403900,5410,5410,5410,5410,0
20240226,180600,190403900,5410,5410,5410,5410,0
20240226,180500,190403900,5410,5410,5410,5410,850
20240226,180400,190403900,5410,5410,5410,5410,0
20240226,180300,190403900,5410,5410,5410,5410,0
20240226,180200,190403900,5410,5410,5410,5410,0
20240226,180100,190403900,5410,5410,5410,5410,0
20240226,180000,190403900,5410,5410,5410,5410,0
20240226,175900,190403900,5410,5410,5410,5410,0
20240226,175800,190403900,5410,5410,5410,5410,0
20240226,175700,190403900,5410,5410,5410,5410,0
20240226,175600,190403900,5410,5410,5410,5410,0
20240226,175500,190403900,5410,5410,5410,5410,0
20240226,175400,190403900,5410,5410,5410,5410,0
20240226,175300,190403900,5410,5410,5410,5410,0
20240226,175200,190403900,5410,5410,5410,5410,0
20240226,175100,190403900,5410,5410,5410,5410,0
20240226,175000,190403900,5410,5410,5410,5410,0
20240226,174900,190403900,5410,5410,5410,5410,0
20240226,174800,190403900,5410,5410,5410,5410,0
20240226,174700,190403900,5410,5410,5410,5410,0
20240226,174600,190403900,5410,5410,5410,5410,0
20240226,174500,190403900,5410,5410,5410,5410,0
20240226,174400,190403900,5410,5410,5410,5410,0
20240226,174300,190403900,5410,5410,5410,5410,0
20240226,174200,190403900,5410,5410,5410,5410,0
20240226,174100,190403900,5410,5410,5410,5410,0
20240226,174000,190403900,5410,5410,5410,5410,0
20240226,173900,190403900,5410,5410,5410,5410,0
20240226,173800,190403900,5410,5410,5410,5410,0
20240226,173700,190403900,5410,5410,5410,5410,0
20240226,173600,190403900,5410,5410,5410,5410,0
20240226,173500,190403900,5410,5410,5410,5410,850
20240226,173400,190403900,5410,5410,5410,5410,0
20240226,173300,190403900,5410,5410,5410,5410,0
20240226,173200,190403900,5410,5410,5410,5410,0
20240226,173100,190403900,5410,5410,5410,5410,0
20240226,173000,190403900,5410,5410,5410,5410,0
20240226,172900,190403900,5410,5410,5410,5410,0
20240226,172800,190403900,5410,5410,5410,5410,0
20240226,172700,190403900,5410,5410,5410,5410,0
20240226,172600,190403900,5410,5410,5410,5410,0
20240226,172500,190403900,5410,5410,5410,5410,0
20240226,172400,190403900,5410,5410,5410,5410,0
20240226,172300,190403900,5410,5410,5410,5410,0
20240226,172200,190403900,5410,5410,5410,5410,0
20240226,172100,190403900,5410,5410,5410,5410,0
20240226,172000,190403900,5410,5410,5410,5410,0
20240226,171900,190403900,5410,5410,5410,5410,0
20240226,171800,190403900,5410,5410,5410,5410,0
20240226,171700,190403900,5410,5410,5410,5410,0
20240226,171600,190403900,5410,5410,5410,5410,0
20240226,171500,190403900,5410,5410,5410,5410,0
20240226,171400,190403900,5410,5410,5410,5410,0
20240226,171300,190403900,5410,5410,5410,5410,0
20240226,171200,190403900,5410,5410,5410,5410,0
20240226,171100,190403900,5410,5410,5410,5410,0
20240226,171000,190403900,5410,5410,5410,5410,0
20240226,170900,190403900,5410,5410,5410,5410,0
20240226,170800,190403900,5410,5410,5410,5410,0
20240226,170700,190403900,5410,5410,5410,5410,0
20240226,170600,190403900,5410,5410,5410,5410,0
20240226,170500,190403900,5410,5410,5410,5410,850
20240226,170400,190403900,5410,5410,5410,5410,0
20240226,170300,190403900,5410,5410,5410,5410,0
20240226,170200,190403900,5410,5410,5410,5410,0
20240226,170100,190403900,5410,5410,5410,5410,0
20240226,170000,190403900,5410,5410,5410,5410,0
20240226,165900,190403900,5410,5410,5410,5410,0
20240226,165800,190403900,5410,5410,5410,5410,0
20240226,165700,190403900,5410,5410,5410,5410,0
20240226,165600,190403900,5410,5410,5410,5410,0
20240226,165500,190403900,5410,5410,5410,5410,0
20240226,165400,190403900,5410,5410,5410,5410,0
20240226,165300,190403900,5410,5410,5410,5410,0
20240226,165200,190403900,5410,5410,5410,5410,0
20240226,165100,190403900,5410,5410,5410,5410,0
20240226,165000,190403900,5410,5410,5410,5410,0
20240226,164900,190403900,5410,5410,5410,5410,0
20240226,164800,190403900,5410,5410,5410,5410,0
20240226,164700,190403900,5410,5410,5410,5410,0
20240226,164600,190403900,5410,5410,5410,5410,0
20240226,164500,190403900,5410,5410,5410,5410,0
20240226,164400,190403900,5410,5410,5410,5410,0
20240226,164300,190403900,5410,5410,5410,5410,0
20240226,164200,190403900,5410,5410,5410,5410,0
20240226,164100,190403900,5410,5410,5410,5410,0
20240226,164000,190403900,5410,5410,5410,5410,0
20240226,163900,190403900,5410,5410,5410,5410,0
20240226,163800,190403900,5410,5410,5410,5410,0
20240226,163700,190403900,5410,5410,5410,5410,0
20240226,163600,190403900,5410,5410,5410,5410,0
20240226,163500,190403900,5410,5410,5410,5410,850
20240226,163400,190403900,5410,5410,5410,5410,0
20240226,163300,190403900,5410,5410,5410,5410,0
20240226,163200,190403900,5410,5410,5410,5410,0
20240226,163100,190403900,5410,5410,5410,5410,0
20240226,163000,190403900,5410,5410,5410,5410,0
20240226,162900,190403900,5410,5410,5410,5410,0
20240226,162800,190403900,5410,5410,5410,5410,0
20240226,162700,190403900,5410,5410,5410,5410,0
20240226,162600,190403900,5410,5410,5410,5410,0
20240226,162500,190403900,5410,5410,5410,5410,0
20240226,162400,190403900,5410,5410,5410,5410,0
20240226,162300,190403900,5410,5410,5410,5410,0
20240226,162200,190403900,5410,5410,5410,5410,0
20240226,162100,190403900,5410,5410,5410,5410,0
20240226,162000,190403900,5410,5410,5410,5410,0
20240226,161900,190403900,5410,5410,5410,5410,0
20240226,161800,190403900,5410,5410,5410,5410,0
20240226,161700,190403900,5410,5410,5410,5410,0
20240226,161600,190403900,5410,5410,5410,5410,0
20240226,161500,190403900,5410,5410,5410,5410,0
20240226,161400,190403900,5410,5410,5410,5410,0
20240226,161300,190403900,5410,5410,5410,5410,0
20240226,161200,190403900,5410,5410,5410,5410,0
20240226,161100,190403900,5410,5410,5410,5410,0
20240226,161000,190403900,5410,5410,5410,5410,0
20240226,160900,190403900,5410,5410,5410,5410,0
20240226,160800,190403900,5410,5410,5410,5410,0
20240226,160700,190403900,5410,5410,5410,5410,0
20240226,160600,190403900,5410,5410,5410,5410,0
20240226,160500,190403900,5410,5410,5410,5410,850
20240226,160400,190403900,5410,5410,5410,5410,0
20240226,160300,190403900,5410,5410,5410,5410,0
20240226,160200,190403900,5410,5410,5410,5410,0
20240226,160100,190403900,5410,5410,5410,5410,0
20240226,160000,190403900,5410,5410,5410,5410,0
20240226,155900,190403900,5410,5410,5410,5410,0
20240226,155800,190403900,5410,5410,5410,5410,0
20240226,155700,190403900,5410,5410,5410,5410,0
20240226,155600,190403900,5410,5410,5410,5410,0
20240226,155500,190403900,5410,5410,5410,5410,0
20240226,155400,190403900,5410,5410,5410,5410,0
20240226,155300,190403900,5410,5410,5410,5410,0
20240226,155200,190403900,5410,5410,5410,5410,0
20240226,155100,190403900,5410,5410,5410,5410,0
20240226,155000,190403900,5410,5410,5410,5410,0
20240226,154900,190403900,5410,5410,5410,5410,0
20240226,154800,190403900,5410,5410,5410,5410,0
20240226,154700,190403900,5410,5410,5410,5410,0
20240226,154600,190403900,5410,5410,5410,5410,0
20240226,154500,190403900,5410,5410,5410,5410,0
20240226,154400,190403900,5410,5410,5410,5410,0
20240226,154300,190403900,5410,5410,5410,5410,0
20240226,154200,190403900,5410,5410,5410,5410,0
20240226,154100,190403900,5410,5410,5410,5410,0
20240226,154000,190403900,5410,5410,5410,5410,0
20240226,153900,190403900,5410,5410,5410,5410,0
20240226,153800,190403900,5410,5410,5410,5410,0
20240226,153700,190403900,5410,5410,5410,5410,0
20240226,153600,190403900,5410,5410,5410,5410,0
20240226,153500,190403900,5410,5410,5410,5410,850
20240226,153400,190403900,5410,5410,5410,5410,0
20240226,153300,190403900,5410,5410,5410,5410,0
20240226,153200,190403900,5410,5410,5410,5410,0
20240226,153100,190403900,5410,5410,5410,5410,0
20240226,153000,190403900,5410,5410,5410,5410,850
20240226,152900,185805400,5420,5420,5420,5420,0
20240226,152800,185805400,5420,5420,5420,5420,0
20240226,152700,185805400,5420,5420,5420,5420,0
20240226,152600,185805400,5420,5420,5420,5420,0
20240226,152500,185805400,5420,5420,5420,5420,0
20240226,152400,185805400,5420,5420,5420,5420,0
20240226,152300,185805400,5420,5420,5420,5420,0
20240226,152200,185805400,5420,5420,5420,5420,0
20240226,152100,185805400,5420,5420,5420,5420,0
20240226,152000,185805400,5420,5420,5420,5420,0
20240226,151900,185805400,5420,5420,5420,5420,0
20240226,151800,185805400,5420,5420,5420,5420,0
20240226,151700,185805400,5420,5420,5420,5420,12
20240226,151600,185740360,5420,5420,5420,5420,0
20240226,151500,185740360,5420,5420,5420,5420,0
20240226,151400,185740360,5420,5420,5420,5420,0
20240226,151300,185740360,5420,5420,5420,5420,0
20240226,151200,185740360,5420,5420,5420,5420,50
20240226,151100,185469360,5420,5420,5420,5420,0
20240226,151000,185469360,5420,5420,5420,5420,0
20240226,150900,185469360,5420,5420,5420,5420,0
20240226,150800,185469360,5420,5420,5420,5420,20
20240226,150700,185360960,5430,5430,5430,5430,0
20240226,150600,185360960,5430,5430,5430,5430,0
20240226,150500,185360960,5430,5430,5430,5430,0
20240226,150400,185360960,5430,5430,5430,5430,0
20240226,150300,185360960,5430,5430,5430,5430,0
20240226,150200,185360960,5430,5430,5430,5430,0
20240226,150100,185360960,5430,5430,5430,5430,0
20240226,150000,185360960,5430,5430,5430,5430,0
20240226,145900,185360960,5430,5430,5430,5430,0
20240226,145800,185360960,5430,5430,5430,5430,0
20240226,145700,185360960,5430,5430,5430,5430,0
20240226,145600,185360960,5430,5430,5430,5430,0
20240226,145500,185360960,5430,5430,5430,5430,0
20240226,145400,185360960,5430,5430,5430,5430,0
20240226,145300,185360960,5430,5430,5430,5430,0
20240226,145200,185360960,5430,5430,5430,5430,0
20240226,145100,185360960,5430,5430,5430,5430,0
20240226,145000,185360960,5430,5430,5430,5430,100
20240226,144900,184817960,5430,5430,5430,5430,0
20240226,144800,184817960,5430,5430,5430,5430,0
20240226,144700,184817960,5430,5410,5430,5410,736
20240226,144600,180829180,5430,5430,5430,5430,0
20240226,144500,180829180,5430,5430,5430,5430,0
20240226,144400,180829180,5430,5430,5430,5430,0
20240226,144300,180829180,5430,5430,5430,5430,0
20240226,144200,180829180,5430,5430,5430,5430,0
20240226,144100,180829180,5430,5430,5430,5430,0
20240226,144000,180829180,5430,5430,5430,5430,0
20240226,143900,180829180,5430,5430,5430,5430,0
20240226,143800,180829180,5430,5460,5460,5430,1136
20240226,143700,174652900,5460,5410,5460,5410,737
20240226,143600,170664210,5400,5400,5400,5400,300
20240226,143500,169044210,5410,5410,5410,5410,6
20240226,143400,169011750,5410,5410,5410,5410,700
20240226,143300,165224750,5410,5410,5410,5410,10
20240226,143200,165170650,5430,5430,5430,5430,0
20240226,143100,165170650,5430,5430,5430,5430,0
20240226,143000,165170650,5430,5420,5430,5420,300
20240226,142900,163544270,5420,5420,5420,5420,100
20240226,142800,163002270,5410,5410,5410,5410,1
20240226,142700,162996860,5420,5420,5420,5420,0
20240226,142600,162996860,5420,5420,5420,5420,0
20240226,142500,162996860,5420,5420,5420,5420,0
20240226,142400,162996860,5420,5420,5420,5420,0
20240226,142300,162996860,5420,5420,5420,5420,0
20240226,142200,162996860,5420,5420,5420,5420,0
20240226,142100,162996860,5420,5420,5420,5420,0
20240226,142000,162996860,5420,5420,5420,5420,0
20240226,141900,162996860,5420,5420,5420,5420,0
20240226,141800,162996860,5420,5420,5420,5420,0
20240226,141700,162996860,5420,5420,5420,5420,0
20240226,141600,162996860,5420,5420,5420,5420,0
20240226,141500,162996860,5420,5420,5420,5420,0
20240226,141400,162996860,5420,5420,5420,5420,1
20240226,141300,162991440,5420,5420,5420,5420,26
20240226,141200,162850520,5420,5420,5420,5420,3
20240226,141100,162834260,5420,5420,5420,5420,0
20240226,141000,162834260,5420,5420,5420,5420,0
20240226,140900,162834260,5420,5420,5420,5420,1
20240226,140800,162828840,5420,5420,5420,5420,6
20240226,140700,162796320,5420,5420,5420,5420,0
20240226,140600,162796320,5420,5420,5420,5420,0
20240226,140500,162796320,5420,5420,5420,5420,0
20240226,140400,162796320,5420,5420,5420,5420,0
20240226,140300,162796320,5420,5420,5420,5420,0
20240226,140200,162796320,5420,5420,5420,5420,0
20240226,140100,162796320,5420,5420,5420,5420,0
20240226,140000,162796320,5420,5420,5420,5420,0
20240226,135900,162796320,5420,5420,5420,5420,0
20240226,135800,162796320,5420,5420,5420,5420,0
20240226,135700,162796320,5420,5420,5420,5420,0
20240226,135600,162796320,5420,5420,5420,5420,0
20240226,135500,162796320,5420,5420,5420,5420,0
20240226,135400,162796320,5420,5420,5420,5420,0
20240226,135300,162796320,5420,5420,5420,5420,0
20240226,135200,162796320,5420,5420,5420,5420,0
20240226,135100,162796320,5420,5420,5420,5420,0
20240226,135000,162796320,5420,5420,5420,5420,0
20240226,134900,162796320,5420,5420,5420,5420,0
20240226,134800,162796320,5420,5420,5420,5420,0
20240226,134700,162796320,5420,5420,5420,5420,0
20240226,134600,162796320,5420,5420,5420,5420,0
20240226,134500,162796320,5420,5420,5420,5420,0
20240226,134400,162796320,5420,5420,5420,5420,0
20240226,134300,162796320,5420,5420,5420,5420,0
20240226,134200,162796320,5420,5420,5420,5420,100
20240226,134100,162254320,5420,5420,5420,5420,0
20240226,134000,162254320,5420,5420,5420,5420,0
20240226,133900,162254320,5420,5420,5420,5420,1
20240226,133800,162248900,5410,5410,5410,5410,0
20240226,133700,162248900,5410,5410,5410,5410,0
20240226,133600,162248900,5410,5410,5410,5410,0
20240226,133500,162248900,5410,5410,5410,5410,0
20240226,133400,162248900,5410,5410,5410,5410,0
20240226,133300,162248900,5410,5410,5410,5410,0
20240226,133200,162248900,5410,5410,5410,5410,0
20240226,133100,162248900,5410,5410,5410,5410,0
20240226,133000,162248900,5410,5410,5410,5410,0
20240226,132900,162248900,5410,5410,5410,5410,0
20240226,132800,162248900,5410,5410,5410,5410,0
20240226,132700,162248900,5410,5410,5410,5410,0
20240226,132600,162248900,5410,5410,5410,5410,0
20240226,132500,162248900,5410,5410,5410,5410,0
20240226,132400,162248900,5410,5410,5410,5410,0
20240226,132300,162248900,5410,5410,5410,5410,0
20240226,132200,162248900,5410,5410,5410,5410,0
20240226,132100,162248900,5410,5410,5410,5410,0
20240226,132000,162248900,5410,5410,5410,5410,0
20240226,131900,162248900,5410,5410,5410,5410,0
20240226,131800,162248900,5410,5410,5410,5410,0
20240226,131700,162248900,5410,5410,5410,5410,0
20240226,131600,162248900,5410,5410,5410,5410,0
20240226,131500,162248900,5410,5410,5410,5410,0
20240226,131400,162248900,5410,5410,5410,5410,0
20240226,131300,162248900,5410,5410,5410,5410,0
20240226,131200,162248900,5410,5410,5410,5410,0
20240226,131100,162248900,5410,5410,5410,5410,0
20240226,131000,162248900,5410,5410,5410,5410,7
20240226,130900,162211030,5410,5410,5410,5410,0
20240226,130800,162211030,5410,5410,5410,5410,0
20240226,130700,162211030,5410,5410,5410,5410,0
20240226,130600,162211030,5410,5410,5410,5410,0
20240226,130500,162211030,5410,5410,5410,5410,0
20240226,130400,162211030,5410,5410,5410,5410,0
20240226,130300,162211030,5410,5410,5410,5410,0
20240226,130200,162211030,5410,5410,5410,5410,0
20240226,130100,162211030,5410,5410,5410,5410,0
20240226,130000,162211030,5410,5410,5410,5410,0
20240226,125900,162211030,5410,5410,5410,5410,0
20240226,125800,162211030,5410,5410,5410,5410,0
20240226,125700,162211030,5410,5410,5410,5410,0
20240226,125600,162211030,5410,5410,5410,5410,0
20240226,125500,162211030,5410,5410,5410,5410,10
20240226,125400,162156930,5400,5400,5400,5400,1
20240226,125300,162151530,5400,5410,5410,5400,47
20240226,125200,161897470,5420,5420,5420,5420,53
20240226,125100,161610210,5430,5430,5430,5430,0
20240226,125000,161610210,5430,5430,5430,5430,0
20240226,124900,161610210,5430,5430,5430,5430,0
20240226,124800,161610210,5430,5430,5430,5430,0
20240226,124700,161610210,5430,5430,5430,5430,0
20240226,124600,161610210,5430,5430,5430,5430,0
20240226,124500,161610210,5430,5430,5430,5430,0
20240226,124400,161610210,5430,5430,5430,5430,0
20240226,124300,161610210,5430,5430,5430,5430,0
20240226,124200,161610210,5430,5430,5430,5430,1
20240226,124100,161604780,5430,5430,5430,5430,50
20240226,124000,161333280,5430,5430,5430,5430,100
20240226,123900,160790280,5430,5430,5430,5430,200
20240226,123800,159704280,5430,5430,5430,5430,200
20240226,123700,158618280,5430,5430,5430,5430,0
20240226,123600,158618280,5430,5430,5430,5430,0
20240226,123500,158618280,5430,5430,5430,5430,2
20240226,123400,158607420,5430,5430,5430,5430,0
20240226,123300,158607420,5430,5430,5430,5430,0
20240226,123200,158607420,5430,5430,5430,5430,1
20240226,123100,158601990,5430,5430,5430,5430,0
20240226,123000,158601990,5430,5430,5430,5430,0
20240226,122900,158601990,5430,5430,5430,5430,0
20240226,122800,158601990,5430,5430,5430,5430,0
20240226,122700,158601990,5430,5430,5430,5430,0
20240226,122600,158601990,5430,5430,5430,5430,0
20240226,122500,158601990,5430,5430,5430,5430,0
20240226,122400,158601990,5430,5430,5430,5430,0
20240226,122300,158601990,5430,5430,5430,5430,0
20240226,122200,158601990,5430,5430,5430,5430,0
20240226,122100,158601990,5430,5430,5430,5430,0
20240226,122000,158601990,5430,5430,5430,5430,100
20240226,121900,158058990,5430,5430,5430,5430,0
20240226,121800,158058990,5430,5430,5430,5430,0
20240226,121700,158058990,5430,5430,5430,5430,0
20240226,121600,158058990,5430,5430,5430,5430,0
20240226,121500,158058990,5430,5430,5430,5430,15
20240226,121400,157977540,5430,5430,5430,5430,0
20240226,121300,157977540,5430,5430,5430,5430,0
20240226,121200,157977540,5430,5430,5430,5430,27
20240226,121100,157830930,5430,5430,5430,5430,0
20240226,121000,157830930,5430,5430,5430,5430,0
20240226,120900,157830930,5430,5430,5430,5430,0
20240226,120800,157830930,5430,5430,5430,5430,0
20240226,120700,157830930,5430,5430,5430,5430,456
20240226,120600,155354850,5430,5430,5430,5430,0
20240226,120500,155354850,5430,5430,5430,5430,0
20240226,120400,155354850,5430,5430,5430,5430,0
20240226,120300,155354850,5430,5430,5430,5430,0
20240226,120200,155354850,5430,5430,5430,5430,0
20240226,120100,155354850,5430,5430,5430,5430,5
20240226,120000,155327700,5430,5430,5430,5430,0
20240226,115900,155327700,5430,5430,5430,5430,2
20240226,115800,155316840,5430,5420,5480,5420,1686
20240226,115700,146150410,5440,5440,5440,5440,2
20240226,115600,146139530,5390,5440,5490,5390,1618
20240226,115500,137351090,5410,5410,5410,5410,364
20240226,115400,135381850,5420,5420,5420,5390,762
20240226,115300,131259290,5450,5450,5450,5450,0
20240226,115200,131259290,5450,5450,5450,5450,0
20240226,115100,131259290,5450,5450,5450,5450,0
20240226,115000,131259290,5450,5450,5450,5450,0
20240226,114900,131259290,5450,5450,5450,5450,0
20240226,114800,131259290,5450,5450,5450,5450,0
20240226,114700,131259290,5450,5450,5450,5450,0
20240226,114600,131259290,5450,5450,5450,5450,0
20240226,114500,131259290,5450,5450,5450,5450,0
20240226,114400,131259290,5450,5450,5450,5450,0
20240226,114300,131259290,5450,5450,5450,5450,0
20240226,114200,131259290,5450,5450,5450,5450,0
20240226,114100,131259290,5450,5450,5450,5450,0
20240226,114000,131259290,5450,5450,5450,5450,0
20240226,113900,131259290,5450,5450,5450,5450,0
20240226,113800,131259290,5450,5450,5450,5450,0
20240226,113700,131259290,5450,5450,5450,5450,0
20240226,113600,131259290,5450,5450,5450,5450,0
20240226,113500,131259290,5450,5450,5450,5450,0
20240226,113400,131259290,5450,5450,5450,5450,79
20240226,113300,130828740,5460,5460,5460,5460,1
20240226,113200,130823280,5450,5450,5450,5450,0
20240226,113100,130823280,5450,5450,5450,5450,0
20240226,113000,130823280,5450,5400,5470,5400,398
20240226,112900,128654250,5400,5430,5430,5400,163
20240226,112800,127769220,5450,5470,5480,5450,893
20240226,112700,122895410,5460,5460,5480,5460,412
20240226,112600,120640180,5460,5410,5460,5410,2139
20240226,112500,109032390,5430,5430,5430,5430,0
20240226,112400,109032390,5430,5430,5430,5430,0
20240226,112300,109032390,5430,5430,5430,5430,0
20240226,112200,109032390,5430,5430,5430,5430,0
20240226,112100,109032390,5430,5430,5430,5430,0
20240226,112000,109032390,5430,5430,5430,5430,0
20240226,111900,109032390,5430,5430,5430,5430,0
20240226,111800,109032390,5430,5430,5430,5430,0
20240226,111700,109032390,5430,5430,5430,5430,1264
20240226,111600,102168870,5430,5430,5430,5430,0
20240226,111500,102168870,5430,5430,5430,5430,1
20240226,111400,102163440,5470,5470,5470,5470,0
20240226,111300,102163440,5470,5470,5470,5470,0
20240226,111200,102163440,5470,5470,5470,5470,0
20240226,111100,102163440,5470,5470,5470,5470,0
20240226,111000,102163440,5470,5470,5470,5470,0
20240226,110900,102163440,5470,5470,5470,5470,0
20240226,110800,102163440,5470,5470,5470,5470,0
20240226,110700,102163440,5470,5470,5470,5470,1
20240226,110600,102157970,5470,5470,5470,5470,0
20240226,110500,102157970,5470,5400,5470,5400,6995
20240226,110400,64007500,5400,5400,5400,5400,0
20240226,110300,64007500,5400,5400,5400,5400,20
20240226,110200,63899500,5400,5400,5400,5400,0
20240226,110100,63899500,5400,5400,5400,5400,0
20240226,110000,63899500,5400,5400,5400,5400,1
20240226,105900,63894100,5400,5400,5400,5400,0
20240226,105800,63894100,5400,5400,5400,5400,1
20240226,105700,63888700,5400,5400,5400,5400,0
20240226,105600,63888700,5400,5400,5400,5400,0
20240226,105500,63888700,5400,5400,5400,5400,0
20240226,105400,63888700,5400,5400,5400,5400,0
20240226,105300,63888700,5400,5400,5400,5400,0
20240226,105200,63888700,5400,5400,5400,5400,0
20240226,105100,63888700,5400,5400,5400,5400,0
20240226,105000,63888700,5400,5400,5400,5400,0
20240226,104900,63888700,5400,5400,5400,5400,444
20240226,104800,61491100,5400,5400,5400,5400,0
20240226,104700,61491100,5400,5400,5400,5400,0
20240226,104600,61491100,5400,5400,5400,5400,346
20240226,104500,59622700,5400,5400,5400,5400,0
20240226,104400,59622700,5400,5410,5410,5400,1815
20240226,104300,49815700,5430,5430,5430,5430,0
20240226,104200,49815700,5430,5430,5430,5430,0
20240226,104100,49815700,5430,5430,5430,5430,0
20240226,104000,49815700,5430,5430,5430,5430,0
20240226,103900,49815700,5430,5430,5430,5430,0
20240226,103800,49815700,5430,5430,5430,5430,20
20240226,103700,49707100,5430,5430,5430,5430,0
20240226,103600,49707100,5430,5430,5430,5430,20
20240226,103500,49598500,5430,5430,5430,5430,0
20240226,103400,49598500,5430,5430,5430,5430,0
20240226,103300,49598500,5430,5430,5430,5430,0
20240226,103200,49598500,5430,5430,5430,5430,0
20240226,103100,49598500,5430,5430,5430,5430,0
20240226,103000,49598500,5430,5430,5430,5430,0
20240226,102900,49598500,5430,5430,5430,5430,0
20240226,102800,49598500,5430,5420,5430,5420,269
20240226,102700,48138390,5400,5400,5400,5400,0
20240226,102600,48138390,5400,5400,5400,5400,0
20240226,102500,48138390,5400,5400,5400,5400,0
20240226,102400,48138390,5400,5400,5400,5400,0
20240226,102300,48138390,5400,5400,5400,5400,0
20240226,102200,48138390,5400,5400,5400,5400,0
20240226,102100,48138390,5400,5400,5400,5400,0
20240226,102000,48138390,5400,5400,5400,5400,2500
20240226,101900,34638390,5390,5390,5390,5390,0
20240226,101800,34638390,5390,5390,5390,5390,0
20240226,101700,34638390,5390,5390,5390,5390,0
20240226,101600,34638390,5390,5390,5390,5390,0
20240226,101500,34638390,5390,5390,5390,5390,0
20240226,101400,34638390,5390,5390,5390,5390,0
20240226,101300,34638390,5390,5390,5390,5390,20
20240226,101200,34530590,5390,5390,5390,5390,0
20240226,101100,34530590,5390,5410,5410,5390,4172
20240226,101000,12041330,5410,5410,5410,5410,0
20240226,100900,12041330,5410,5410,5410,5410,0
20240226,100800,12041330,5410,5410,5410,5410,316
20240226,100700,10331770,5420,5420,5420,5420,0
20240226,100600,10331770,5420,5420,5420,5420,0
20240226,100500,10331770,5420,5420,5420,5420,0
20240226,100400,10331770,5420,5420,5420,5420,0
20240226,100300,10331770,5420,5420,5420,5420,0
20240226,100200,10331770,5420,5420,5420,5420,10
20240226,100100,10277570,5420,5420,5420,5420,0
20240226,100000,10277570,5420,5420,5420,5420,0
20240226,095900,10277570,5420,5420,5420,5420,0
20240226,095800,10277570,5420,5420,5420,5420,0
20240226,095700,10277570,5420,5420,5420,5420,1
20240226,095600,10272150,5420,5420,5420,5420,0
20240226,095500,10272150,5420,5420,5420,5420,0
20240226,095400,10272150,5420,5420,5420,5420,0
20240226,095300,10272150,5420,5420,5420,5420,0
20240226,095200,10272150,5420,5420,5420,5420,0
20240226,095100,10272150,5420,5420,5420,5420,0
20240226,095000,10272150,5420,5420,5420,5420,0
20240226,094900,10272150,5420,5420,5420,5420,0
20240226,094800,10272150,5420,5420,5420,5420,0
20240226,094700,10272150,5420,5420,5420,5420,135
20240226,094600,9540450,5420,5420,5420,5420,0
20240226,094500,9540450,5420,5420,5420,5420,0
20240226,094400,9540450,5420,5420,5420,5420,0
20240226,094300,9540450,5420,5420,5420,5420,0
20240226,094200,9540450,5420,5420,5420,5420,1
20240226,094100,9535030,5420,5420,5420,5420,1
20240226,094000,9529610,5420,5420,5420,5420,0
20240226,093900,9529610,5420,5420,5420,5420,0
20240226,093800,9529610,5420,5420,5420,5420,1
20240226,093700,9524190,5420,5420,5420,5420,0
20240226,093600,9524190,5420,5420,5420,5420,0
20240226,093500,9524190,5420,5420,5420,5420,0
20240226,093400,9524190,5420,5420,5420,5420,2
20240226,093300,9513350,5410,5410,5410,5410,0
20240226,093200,9513350,5410,5410,5410,5410,0
20240226,093100,9513350,5410,5410,5410,5410,0
20240226,093000,9513350,5410,5410,5410,5410,100
20240226,092900,8972350,5420,5420,5420,5420,0
20240226,092800,8972350,5420,5420,5420,5420,0
20240226,092700,8972350,5420,5420,5420,5420,5
20240226,092600,8945250,5430,5430,5430,5430,0
20240226,092500,8945250,5430,5430,5430,5430,0
20240226,092400,8945250,5430,5430,5430,5430,0
20240226,092300,8945250,5430,5430,5430,5430,0
20240226,092200,8945250,5430,5430,5430,5430,3
20240226,092100,8928960,5430,5430,5430,5430,0
20240226,092000,8928960,5430,5430,5430,5430,0
20240226,091900,8928960,5430,5430,5430,5430,0
20240226,091800,8928960,5430,5430,5430,5430,1
20240226,091700,8923530,5440,5440,5440,5440,0
20240226,091600,8923530,5440,5440,5440,5440,0
20240226,091500,8923530,5440,5440,5440,5440,0
20240226,091400,8923530,5440,5420,5440,5410,439
20240226,091300,6545530,5430,5430,5430,5430,0
20240226,091200,6545530,5430,5430,5430,5430,0
20240226,091100,6545530,5430,5430,5430,5430,1
20240226,091000,6540100,5440,5440,5440,5440,0
20240226,090900,6540100,5440,5440,5440,5440,0
20240226,090800,6540100,5440,5440,5440,5440,0
20240226,090700,6540100,5440,5420,5440,5420,4
20240226,090600,6518360,5430,5430,5430,5430,52
20240226,090500,6236000,5440,5440,5440,5440,358
20240226,090400,4288480,5470,5470,5470,5470,60
20240226,090300,3960280,5470,5470,5470,5470,0
20240226,090200,3960280,5470,5470,5470,5470,0
20240226,090100,3960280,5470,5470,5470,5470,0
20240226,090000,3960280,5470,5470,5470,5470,184