KissMeData/144960/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202000,263665890,5140,5140,5140,5140,1301
20240226,201900,263665890,5140,5140,5140,5140,0
20240226,201800,263665890,5140,5140,5140,5140,0
20240226,201700,263665890,5140,5140,5140,5140,0
20240226,201600,263665890,5140,5140,5140,5140,0
20240226,201500,263665890,5140,5140,5140,5140,0
20240226,201400,263665890,5140,5140,5140,5140,0
20240226,201300,263665890,5140,5140,5140,5140,0
20240226,201200,263665890,5140,5140,5140,5140,0
20240226,201100,263665890,5140,5140,5140,5140,0
20240226,201000,263665890,5140,5140,5140,5140,0
20240226,200900,263665890,5140,5140,5140,5140,0
20240226,200800,263665890,5140,5140,5140,5140,0
20240226,200700,263665890,5140,5140,5140,5140,0
20240226,200600,263665890,5140,5140,5140,5140,0
20240226,200500,263665890,5140,5140,5140,5140,0
20240226,200400,263665890,5140,5140,5140,5140,0
20240226,200300,263665890,5140,5140,5140,5140,0
20240226,200200,263665890,5140,5140,5140,5140,0
20240226,200100,263665890,5140,5140,5140,5140,0
20240226,200000,263665890,5140,5140,5140,5140,0
20240226,195900,263665890,5140,5140,5140,5140,0
20240226,195800,263665890,5140,5140,5140,5140,0
20240226,195700,263665890,5140,5140,5140,5140,0
20240226,195600,263665890,5140,5140,5140,5140,0
20240226,195500,263665890,5140,5140,5140,5140,0
20240226,195400,263665890,5140,5140,5140,5140,0
20240226,195300,263665890,5140,5140,5140,5140,0
20240226,195200,263665890,5140,5140,5140,5140,0
20240226,195100,263665890,5140,5140,5140,5140,0
20240226,195000,263665890,5140,5140,5140,5140,1301
20240226,194900,263665890,5140,5140,5140,5140,0
20240226,194800,263665890,5140,5140,5140,5140,0
20240226,194700,263665890,5140,5140,5140,5140,0
20240226,194600,263665890,5140,5140,5140,5140,0
20240226,194500,263665890,5140,5140,5140,5140,0
20240226,194400,263665890,5140,5140,5140,5140,0
20240226,194300,263665890,5140,5140,5140,5140,0
20240226,194200,263665890,5140,5140,5140,5140,0
20240226,194100,263665890,5140,5140,5140,5140,0
20240226,194000,263665890,5140,5140,5140,5140,0
20240226,193900,263665890,5140,5140,5140,5140,0
20240226,193800,263665890,5140,5140,5140,5140,0
20240226,193700,263665890,5140,5140,5140,5140,0
20240226,193600,263665890,5140,5140,5140,5140,0
20240226,193500,263665890,5140,5140,5140,5140,0
20240226,193400,263665890,5140,5140,5140,5140,0
20240226,193300,263665890,5140,5140,5140,5140,0
20240226,193200,263665890,5140,5140,5140,5140,0
20240226,193100,263665890,5140,5140,5140,5140,0
20240226,193000,263665890,5140,5140,5140,5140,0
20240226,192900,263665890,5140,5140,5140,5140,0
20240226,192800,263665890,5140,5140,5140,5140,0
20240226,192700,263665890,5140,5140,5140,5140,0
20240226,192600,263665890,5140,5140,5140,5140,0
20240226,192500,263665890,5140,5140,5140,5140,0
20240226,192400,263665890,5140,5140,5140,5140,0
20240226,192300,263665890,5140,5140,5140,5140,0
20240226,192200,263665890,5140,5140,5140,5140,0
20240226,192100,263665890,5140,5140,5140,5140,0
20240226,192000,263665890,5140,5140,5140,5140,1301
20240226,191900,263665890,5140,5140,5140,5140,0
20240226,191800,263665890,5140,5140,5140,5140,0
20240226,191700,263665890,5140,5140,5140,5140,0
20240226,191600,263665890,5140,5140,5140,5140,0
20240226,191500,263665890,5140,5140,5140,5140,0
20240226,191400,263665890,5140,5140,5140,5140,0
20240226,191300,263665890,5140,5140,5140,5140,0
20240226,191200,263665890,5140,5140,5140,5140,0
20240226,191100,263665890,5140,5140,5140,5140,0
20240226,191000,263665890,5140,5140,5140,5140,0
20240226,190900,263665890,5140,5140,5140,5140,0
20240226,190800,263665890,5140,5140,5140,5140,0
20240226,190700,263665890,5140,5140,5140,5140,0
20240226,190600,263665890,5140,5140,5140,5140,0
20240226,190500,263665890,5140,5140,5140,5140,0
20240226,190400,263665890,5140,5140,5140,5140,0
20240226,190300,263665890,5140,5140,5140,5140,0
20240226,190200,263665890,5140,5140,5140,5140,0
20240226,190100,263665890,5140,5140,5140,5140,0
20240226,190000,263665890,5140,5140,5140,5140,0
20240226,185900,263665890,5140,5140,5140,5140,0
20240226,185800,263665890,5140,5140,5140,5140,0
20240226,185700,263665890,5140,5140,5140,5140,0
20240226,185600,263665890,5140,5140,5140,5140,0
20240226,185500,263665890,5140,5140,5140,5140,0
20240226,185400,263665890,5140,5140,5140,5140,0
20240226,185300,263665890,5140,5140,5140,5140,0
20240226,185200,263665890,5140,5140,5140,5140,0
20240226,185100,263665890,5140,5140,5140,5140,0
20240226,185000,263665890,5140,5140,5140,5140,1301
20240226,184900,263665890,5140,5140,5140,5140,0
20240226,184800,263665890,5140,5140,5140,5140,0
20240226,184700,263665890,5140,5140,5140,5140,0
20240226,184600,263665890,5140,5140,5140,5140,0
20240226,184500,263665890,5140,5140,5140,5140,0
20240226,184400,263665890,5140,5140,5140,5140,0
20240226,184300,263665890,5140,5140,5140,5140,0
20240226,184200,263665890,5140,5140,5140,5140,0
20240226,184100,263665890,5140,5140,5140,5140,0
20240226,184000,263665890,5140,5140,5140,5140,0
20240226,183900,263665890,5140,5140,5140,5140,0
20240226,183800,263665890,5140,5140,5140,5140,0
20240226,183700,263665890,5140,5140,5140,5140,0
20240226,183600,263665890,5140,5140,5140,5140,0
20240226,183500,263665890,5140,5140,5140,5140,0
20240226,183400,263665890,5140,5140,5140,5140,0
20240226,183300,263665890,5140,5140,5140,5140,0
20240226,183200,263665890,5140,5140,5140,5140,0
20240226,183100,263665890,5140,5140,5140,5140,0
20240226,183000,263665890,5140,5140,5140,5140,0
20240226,182900,263665890,5140,5140,5140,5140,0
20240226,182800,263665890,5140,5140,5140,5140,0
20240226,182700,263665890,5140,5140,5140,5140,0
20240226,182600,263665890,5140,5140,5140,5140,0
20240226,182500,263665890,5140,5140,5140,5140,0
20240226,182400,263665890,5140,5140,5140,5140,0
20240226,182300,263665890,5140,5140,5140,5140,0
20240226,182200,263665890,5140,5140,5140,5140,0
20240226,182100,263665890,5140,5140,5140,5140,0
20240226,182000,263665890,5140,5140,5140,5140,1301
20240226,181900,263665890,5140,5140,5140,5140,0
20240226,181800,263665890,5140,5140,5140,5140,0
20240226,181700,263665890,5140,5140,5140,5140,0
20240226,181600,263665890,5140,5140,5140,5140,0
20240226,181500,263665890,5140,5140,5140,5140,0
20240226,181400,263665890,5140,5140,5140,5140,0
20240226,181300,263665890,5140,5140,5140,5140,0
20240226,181200,263665890,5140,5140,5140,5140,0
20240226,181100,263665890,5140,5140,5140,5140,0
20240226,181000,263665890,5140,5140,5140,5140,0
20240226,180900,263665890,5140,5140,5140,5140,0
20240226,180800,263665890,5140,5140,5140,5140,0
20240226,180700,263665890,5140,5140,5140,5140,0
20240226,180600,263665890,5140,5140,5140,5140,0
20240226,180500,263665890,5140,5140,5140,5140,0
20240226,180400,263665890,5140,5140,5140,5140,0
20240226,180300,263665890,5140,5140,5140,5140,0
20240226,180200,263665890,5140,5140,5140,5140,0
20240226,180100,263665890,5140,5140,5140,5140,0
20240226,180000,263665890,5140,5140,5140,5140,0
20240226,175900,263665890,5140,5140,5140,5140,0
20240226,175800,263665890,5140,5140,5140,5140,0
20240226,175700,263665890,5140,5140,5140,5140,0
20240226,175600,263665890,5140,5140,5140,5140,0
20240226,175500,263665890,5140,5140,5140,5140,0
20240226,175400,263665890,5140,5140,5140,5140,0
20240226,175300,263665890,5140,5140,5140,5140,0
20240226,175200,263665890,5140,5140,5140,5140,0
20240226,175100,263665890,5140,5140,5140,5140,0
20240226,175000,263665890,5140,5140,5140,5140,1301
20240226,174900,263665890,5140,5140,5140,5140,0
20240226,174800,263665890,5140,5140,5140,5140,0
20240226,174700,263665890,5140,5140,5140,5140,0
20240226,174600,263665890,5140,5140,5140,5140,0
20240226,174500,263665890,5140,5140,5140,5140,0
20240226,174400,263665890,5140,5140,5140,5140,0
20240226,174300,263665890,5140,5140,5140,5140,0
20240226,174200,263665890,5140,5140,5140,5140,0
20240226,174100,263665890,5140,5140,5140,5140,0
20240226,174000,263665890,5140,5140,5140,5140,0
20240226,173900,263665890,5140,5140,5140,5140,0
20240226,173800,263665890,5140,5140,5140,5140,0
20240226,173700,263665890,5140,5140,5140,5140,0
20240226,173600,263665890,5140,5140,5140,5140,0
20240226,173500,263665890,5140,5140,5140,5140,0
20240226,173400,263665890,5140,5140,5140,5140,0
20240226,173300,263665890,5140,5140,5140,5140,0
20240226,173200,263665890,5140,5140,5140,5140,0
20240226,173100,263665890,5140,5140,5140,5140,0
20240226,173000,263665890,5140,5140,5140,5140,0
20240226,172900,263665890,5140,5140,5140,5140,0
20240226,172800,263665890,5140,5140,5140,5140,0
20240226,172700,263665890,5140,5140,5140,5140,0
20240226,172600,263665890,5140,5140,5140,5140,0
20240226,172500,263665890,5140,5140,5140,5140,0
20240226,172400,263665890,5140,5140,5140,5140,0
20240226,172300,263665890,5140,5140,5140,5140,0
20240226,172200,263665890,5140,5140,5140,5140,0
20240226,172100,263665890,5140,5140,5140,5140,0
20240226,172000,263665890,5140,5140,5140,5140,1301
20240226,171900,263665890,5140,5140,5140,5140,0
20240226,171800,263665890,5140,5140,5140,5140,0
20240226,171700,263665890,5140,5140,5140,5140,0
20240226,171600,263665890,5140,5140,5140,5140,0
20240226,171500,263665890,5140,5140,5140,5140,0
20240226,171400,263665890,5140,5140,5140,5140,0
20240226,171300,263665890,5140,5140,5140,5140,0
20240226,171200,263665890,5140,5140,5140,5140,0
20240226,171100,263665890,5140,5140,5140,5140,0
20240226,171000,263665890,5140,5140,5140,5140,0
20240226,170900,263665890,5140,5140,5140,5140,0
20240226,170800,263665890,5140,5140,5140,5140,0
20240226,170700,263665890,5140,5140,5140,5140,0
20240226,170600,263665890,5140,5140,5140,5140,0
20240226,170500,263665890,5140,5140,5140,5140,0
20240226,170400,263665890,5140,5140,5140,5140,0
20240226,170300,263665890,5140,5140,5140,5140,0
20240226,170200,263665890,5140,5140,5140,5140,0
20240226,170100,263665890,5140,5140,5140,5140,0
20240226,170000,263665890,5140,5140,5140,5140,0
20240226,165900,263665890,5140,5140,5140,5140,0
20240226,165800,263665890,5140,5140,5140,5140,0
20240226,165700,263665890,5140,5140,5140,5140,0
20240226,165600,263665890,5140,5140,5140,5140,0
20240226,165500,263665890,5140,5140,5140,5140,0
20240226,165400,263665890,5140,5140,5140,5140,0
20240226,165300,263665890,5140,5140,5140,5140,0
20240226,165200,263665890,5140,5140,5140,5140,0
20240226,165100,263665890,5140,5140,5140,5140,0
20240226,165000,263665890,5140,5140,5140,5140,1301
20240226,164900,263665890,5140,5140,5140,5140,0
20240226,164800,263665890,5140,5140,5140,5140,0
20240226,164700,263665890,5140,5140,5140,5140,0
20240226,164600,263665890,5140,5140,5140,5140,0
20240226,164500,263665890,5140,5140,5140,5140,0
20240226,164400,263665890,5140,5140,5140,5140,0
20240226,164300,263665890,5140,5140,5140,5140,0
20240226,164200,263665890,5140,5140,5140,5140,0
20240226,164100,263665890,5140,5140,5140,5140,0
20240226,164000,263665890,5140,5140,5140,5140,0
20240226,163900,263665890,5140,5140,5140,5140,0
20240226,163800,263665890,5140,5140,5140,5140,0
20240226,163700,263665890,5140,5140,5140,5140,0
20240226,163600,263665890,5140,5140,5140,5140,0
20240226,163500,263665890,5140,5140,5140,5140,0
20240226,163400,263665890,5140,5140,5140,5140,0
20240226,163300,263665890,5140,5140,5140,5140,0
20240226,163200,263665890,5140,5140,5140,5140,0
20240226,163100,263665890,5140,5140,5140,5140,0
20240226,163000,263665890,5140,5140,5140,5140,0
20240226,162900,263665890,5140,5140,5140,5140,0
20240226,162800,263665890,5140,5140,5140,5140,0
20240226,162700,263665890,5140,5140,5140,5140,0
20240226,162600,263665890,5140,5140,5140,5140,0
20240226,162500,263665890,5140,5140,5140,5140,0
20240226,162400,263665890,5140,5140,5140,5140,0
20240226,162300,263665890,5140,5140,5140,5140,0
20240226,162200,263665890,5140,5140,5140,5140,0
20240226,162100,263665890,5140,5140,5140,5140,0
20240226,162000,263665890,5140,5140,5140,5140,1301
20240226,161900,263665890,5140,5140,5140,5140,0
20240226,161800,263665890,5140,5140,5140,5140,0
20240226,161700,263665890,5140,5140,5140,5140,0
20240226,161600,263665890,5140,5140,5140,5140,0
20240226,161500,263665890,5140,5140,5140,5140,0
20240226,161400,263665890,5140,5140,5140,5140,0
20240226,161300,263665890,5140,5140,5140,5140,0
20240226,161200,263665890,5140,5140,5140,5140,0
20240226,161100,263665890,5140,5140,5140,5140,0
20240226,161000,263665890,5140,5140,5140,5140,0
20240226,160900,263665890,5140,5140,5140,5140,0
20240226,160800,263665890,5140,5140,5140,5140,0
20240226,160700,263665890,5140,5140,5140,5140,0
20240226,160600,263665890,5140,5140,5140,5140,0
20240226,160500,263665890,5140,5140,5140,5140,0
20240226,160400,263665890,5140,5140,5140,5140,0
20240226,160300,263665890,5140,5140,5140,5140,0
20240226,160200,263665890,5140,5140,5140,5140,0
20240226,160100,263665890,5140,5140,5140,5140,0
20240226,160000,263665890,5140,5140,5140,5140,0
20240226,155900,263665890,5140,5140,5140,5140,0
20240226,155800,263665890,5140,5140,5140,5140,0
20240226,155700,263665890,5140,5140,5140,5140,0
20240226,155600,263665890,5140,5140,5140,5140,0
20240226,155500,263665890,5140,5140,5140,5140,0
20240226,155400,263665890,5140,5140,5140,5140,0
20240226,155300,263665890,5140,5140,5140,5140,0
20240226,155200,263665890,5140,5140,5140,5140,0
20240226,155100,263665890,5140,5140,5140,5140,0
20240226,155000,263665890,5140,5140,5140,5140,1301
20240226,154900,263665890,5140,5140,5140,5140,0
20240226,154800,263665890,5140,5140,5140,5140,0
20240226,154700,263665890,5140,5140,5140,5140,0
20240226,154600,263665890,5140,5140,5140,5140,0
20240226,154500,263665890,5140,5140,5140,5140,0
20240226,154400,263665890,5140,5140,5140,5140,0
20240226,154300,263665890,5140,5140,5140,5140,0
20240226,154200,263665890,5140,5140,5140,5140,0
20240226,154100,263665890,5140,5140,5140,5140,0
20240226,154000,263665890,5140,5140,5140,5140,0
20240226,153900,263665890,5140,5140,5140,5140,0
20240226,153800,263665890,5140,5140,5140,5140,0
20240226,153700,263665890,5140,5140,5140,5140,0
20240226,153600,263665890,5140,5140,5140,5140,0
20240226,153500,263665890,5140,5140,5140,5140,0
20240226,153400,263665890,5140,5140,5140,5140,0
20240226,153300,263665890,5140,5140,5140,5140,0
20240226,153200,263665890,5140,5140,5140,5140,0
20240226,153100,263665890,5140,5140,5140,5140,0
20240226,153000,263665890,5140,5140,5140,5140,1301
20240226,152900,256978750,5140,5140,5140,5140,0
20240226,152800,256978750,5140,5140,5140,5140,0
20240226,152700,256978750,5140,5140,5140,5140,0
20240226,152600,256978750,5140,5140,5140,5140,0
20240226,152500,256978750,5140,5140,5140,5140,0
20240226,152400,256978750,5140,5140,5140,5140,0
20240226,152300,256978750,5140,5140,5140,5140,0
20240226,152200,256978750,5140,5140,5140,5140,0
20240226,152100,256978750,5140,5140,5140,5140,0
20240226,152000,256978750,5140,5140,5140,5140,0
20240226,151900,256978750,5140,5140,5150,5140,134
20240226,151800,256289020,5140,5150,5150,5140,129
20240226,151700,255625100,5150,5150,5150,5150,0
20240226,151600,255625100,5150,5150,5150,5150,0
20240226,151500,255625100,5150,5150,5150,5150,0
20240226,151400,255625100,5150,5150,5150,5150,0
20240226,151300,255625100,5150,5150,5150,5150,0
20240226,151200,255625100,5150,5150,5150,5150,39
20240226,151100,255424250,5150,5150,5150,5150,1
20240226,151000,255419100,5140,5140,5140,5140,1
20240226,150900,255413960,5130,5130,5130,5130,0
20240226,150800,255413960,5130,5130,5130,5130,22
20240226,150700,255301100,5150,5150,5150,5150,0
20240226,150600,255301100,5150,5150,5150,5150,0
20240226,150500,255301100,5150,5150,5150,5150,0
20240226,150400,255301100,5150,5150,5150,5150,0
20240226,150300,255301100,5150,5150,5150,5150,0
20240226,150200,255301100,5150,5150,5150,5150,1
20240226,150100,255295950,5130,5130,5130,5130,0
20240226,150000,255295950,5130,5130,5130,5130,0
20240226,145900,255295950,5130,5130,5130,5130,0
20240226,145800,255295950,5130,5130,5130,5130,0
20240226,145700,255295950,5130,5130,5130,5130,500
20240226,145600,252730950,5140,5140,5140,5140,0
20240226,145500,252730950,5140,5140,5140,5140,0
20240226,145400,252730950,5140,5140,5140,5140,0
20240226,145300,252730950,5140,5140,5140,5140,0
20240226,145200,252730950,5140,5140,5140,5140,983
20240226,145100,247678330,5140,5140,5140,5140,0
20240226,145000,247678330,5140,5140,5140,5140,1
20240226,144900,247673190,5140,5140,5140,5140,31
20240226,144800,247513850,5140,5140,5140,5140,9
20240226,144700,247467590,5140,5140,5140,5140,841
20240226,144600,243144850,5140,5140,5140,5140,196
20240226,144500,242137410,5140,5150,5150,5140,311
20240226,144400,240538120,5150,5150,5150,5150,0
20240226,144300,240538120,5150,5150,5150,5150,0
20240226,144200,240538120,5150,5160,5160,5150,10
20240226,144100,240486530,5160,5160,5160,5160,4
20240226,144000,240465890,5150,5150,5150,5150,51
20240226,143900,240203240,5150,5150,5150,5150,0
20240226,143800,240203240,5150,5160,5160,5140,6
20240226,143700,240172370,5160,5150,5160,5150,21
20240226,143600,240064170,5150,5150,5150,5150,0
20240226,143500,240064170,5150,5150,5150,5150,0
20240226,143400,240064170,5150,5150,5150,5150,0
20240226,143300,240064170,5150,5150,5150,5150,0
20240226,143200,240064170,5150,5150,5150,5150,0
20240226,143100,240064170,5150,5150,5150,5150,4
20240226,143000,240043570,5150,5150,5150,5150,30
20240226,142900,239889070,5140,5140,5140,5140,50
20240226,142800,239632070,5150,5150,5150,5150,261
20240226,142700,238287920,5160,5160,5160,5160,0
20240226,142600,238287920,5160,5160,5160,5160,0
20240226,142500,238287920,5160,5170,5170,5160,104
20240226,142400,237751240,5170,5170,5170,5170,196
20240226,142300,236737920,5170,5170,5170,5170,0
20240226,142200,236737920,5170,5170,5170,5170,1
20240226,142100,236732750,5170,5170,5170,5170,0
20240226,142000,236732750,5170,5170,5170,5170,0
20240226,141900,236732750,5170,5170,5170,5170,0
20240226,141800,236732750,5170,5170,5170,5170,0
20240226,141700,236732750,5170,5170,5170,5170,0
20240226,141600,236732750,5170,5170,5170,5170,0
20240226,141500,236732750,5170,5170,5170,5170,0
20240226,141400,236732750,5170,5160,5170,5160,7
20240226,141300,236696580,5160,5160,5160,5160,19
20240226,141200,236598540,5160,5160,5160,5160,109
20240226,141100,236036100,5150,5150,5150,5150,21
20240226,141000,235927950,5160,5160,5160,5160,0
20240226,140900,235927950,5160,5160,5160,5160,0
20240226,140800,235927950,5160,5160,5160,5160,0
20240226,140700,235927950,5160,5160,5160,5160,0
20240226,140600,235927950,5160,5160,5160,5160,0
20240226,140500,235927950,5160,5160,5160,5160,0
20240226,140400,235927950,5160,5160,5160,5160,0
20240226,140300,235927950,5160,5160,5160,5160,0
20240226,140200,235927950,5160,5160,5160,5160,5
20240226,140100,235902150,5150,5150,5150,5150,0
20240226,140000,235902150,5150,5150,5150,5150,10
20240226,135900,235850650,5150,5150,5150,5150,0
20240226,135800,235850650,5150,5150,5150,5150,11
20240226,135700,235794000,5150,5150,5150,5150,9
20240226,135600,235747650,5150,5150,5150,5150,0
20240226,135500,235747650,5150,5150,5150,5150,100
20240226,135400,235232650,5150,5150,5150,5150,100
20240226,135300,234717650,5150,5150,5150,5150,0
20240226,135200,234717650,5150,5150,5150,5150,0
20240226,135100,234717650,5150,5150,5150,5150,29
20240226,135000,234568300,5150,5170,5170,5150,31
20240226,134900,234408050,5160,5160,5160,5160,20
20240226,134800,234304850,5170,5170,5170,5170,0
20240226,134700,234304850,5170,5140,5170,5140,10
20240226,134600,234253300,5120,5120,5120,5120,0
20240226,134500,234253300,5120,5120,5120,5120,1586
20240226,134400,226132980,5120,5140,5140,5120,1518
20240226,134300,218359920,5140,5120,5140,5120,2001
20240226,134200,208114780,5120,5120,5120,5120,0
20240226,134100,208114780,5120,5130,5130,5120,555
20240226,134000,205268010,5130,5130,5130,5130,0
20240226,133900,205268010,5130,5130,5130,5130,793
20240226,133800,201199920,5130,5130,5130,5130,0
20240226,133700,201199920,5130,5130,5130,5130,0
20240226,133600,201199920,5130,5130,5130,5130,0
20240226,133500,201199920,5130,5130,5130,5130,99
20240226,133400,200692050,5150,5150,5150,5150,0
20240226,133300,200692050,5150,5150,5150,5150,0
20240226,133200,200692050,5150,5150,5150,5150,0
20240226,133100,200692050,5150,5150,5150,5150,0
20240226,133000,200692050,5150,5150,5150,5150,0
20240226,132900,200692050,5150,5150,5150,5150,0
20240226,132800,200692050,5150,5140,5150,5140,3
20240226,132700,200676620,5130,5130,5130,5130,0
20240226,132600,200676620,5130,5130,5130,5130,0
20240226,132500,200676620,5130,5130,5130,5130,0
20240226,132400,200676620,5130,5130,5130,5130,0
20240226,132300,200676620,5130,5130,5130,5130,250
20240226,132200,199394120,5130,5130,5130,5130,0
20240226,132100,199394120,5130,5130,5130,5130,0
20240226,132000,199394120,5130,5130,5130,5120,656
20240226,131900,196031880,5130,5130,5130,5130,781
20240226,131800,192025350,5150,5150,5150,5150,0
20240226,131700,192025350,5150,5150,5150,5150,13
20240226,131600,191958400,5120,5130,5150,5120,3119
20240226,131500,175958110,5140,5140,5140,5140,0
20240226,131400,175958110,5140,5140,5140,5140,0
20240226,131300,175958110,5140,5140,5140,5140,0
20240226,131200,175958110,5140,5140,5140,5140,0
20240226,131100,175958110,5140,5140,5140,5140,226
20240226,131000,174796470,5140,5140,5140,5140,0
20240226,130900,174796470,5140,5140,5140,5140,1045
20240226,130800,169425170,5160,5160,5160,5160,0
20240226,130700,169425170,5160,5160,5160,5160,0
20240226,130600,169425170,5160,5160,5160,5160,0
20240226,130500,169425170,5160,5160,5160,5160,0
20240226,130400,169425170,5160,5160,5160,5160,0
20240226,130300,169425170,5160,5160,5160,5160,0
20240226,130200,169425170,5160,5160,5160,5160,0
20240226,130100,169425170,5160,5160,5160,5160,0
20240226,130000,169425170,5160,5160,5160,5160,0
20240226,125900,169425170,5160,5160,5160,5160,0
20240226,125800,169425170,5160,5160,5160,5160,0
20240226,125700,169425170,5160,5160,5160,5160,0
20240226,125600,169425170,5160,5160,5160,5160,0
20240226,125500,169425170,5160,5160,5160,5160,0
20240226,125400,169425170,5160,5160,5160,5160,0
20240226,125300,169425170,5160,5160,5160,5160,0
20240226,125200,169425170,5160,5150,5160,5150,141
20240226,125100,168699010,5150,5150,5150,5150,0
20240226,125000,168699010,5150,5150,5150,5150,200
20240226,124900,167669010,5150,5150,5150,5150,0
20240226,124800,167669010,5150,5150,5150,5150,0
20240226,124700,167669010,5150,5150,5150,5150,0
20240226,124600,167669010,5150,5150,5150,5150,96
20240226,124500,167174610,5150,5150,5150,5150,1
20240226,124400,167169460,5150,5150,5150,5150,0
20240226,124300,167169460,5150,5150,5150,5150,284
20240226,124200,165706860,5150,5150,5150,5150,0
20240226,124100,165706860,5150,5150,5150,5150,16
20240226,124000,165624460,5160,5160,5160,5160,0
20240226,123900,165624460,5160,5150,5160,5150,450
20240226,123800,163302960,5150,5150,5150,5150,0
20240226,123700,163302960,5150,5150,5150,5150,30
20240226,123600,163148460,5150,5150,5150,5150,0
20240226,123500,163148460,5150,5150,5150,5150,0
20240226,123400,163148460,5150,5150,5150,5150,0
20240226,123300,163148460,5150,5150,5150,5150,0
20240226,123200,163148460,5150,5150,5150,5150,0
20240226,123100,163148460,5150,5150,5150,5150,0
20240226,123000,163148460,5150,5150,5150,5150,0
20240226,122900,163148460,5150,5150,5150,5150,0
20240226,122800,163148460,5150,5150,5150,5150,0
20240226,122700,163148460,5150,5150,5150,5150,0
20240226,122600,163148460,5150,5150,5150,5150,300
20240226,122500,161603460,5140,5150,5150,5140,464
20240226,122400,159217490,5150,5150,5150,5150,0
20240226,122300,159217490,5150,5150,5150,5150,30
20240226,122200,159062990,5140,5140,5140,5140,0
20240226,122100,159062990,5140,5140,5140,5140,0
20240226,122000,159062990,5140,5140,5140,5140,0
20240226,121900,159062990,5140,5150,5150,5140,1755
20240226,121800,150028740,5150,5150,5150,5150,0
20240226,121700,150028740,5150,5150,5150,5150,0
20240226,121600,150028740,5150,5150,5150,5150,584
20240226,121500,147021140,5160,5160,5160,5160,10
20240226,121400,146969540,5160,5160,5160,5160,0
20240226,121300,146969540,5160,5160,5160,5160,0
20240226,121200,146969540,5160,5160,5160,5160,10
20240226,121100,146917940,5160,5160,5160,5160,0
20240226,121000,146917940,5160,5160,5160,5160,0
20240226,120900,146917940,5160,5160,5160,5160,0
20240226,120800,146917940,5160,5160,5160,5160,0
20240226,120700,146917940,5160,5160,5160,5160,1027
20240226,120600,141618620,5160,5160,5160,5160,0
20240226,120500,141618620,5160,5160,5160,5160,0
20240226,120400,141618620,5160,5160,5160,5160,0
20240226,120300,141618620,5160,5160,5160,5160,0
20240226,120200,141618620,5160,5160,5160,5160,0
20240226,120100,141618620,5160,5160,5160,5160,0
20240226,120000,141618620,5160,5160,5160,5160,0
20240226,115900,141618620,5160,5160,5160,5160,0
20240226,115800,141618620,5160,5160,5160,5160,0
20240226,115700,141618620,5160,5160,5160,5160,0
20240226,115600,141618620,5160,5160,5160,5160,0
20240226,115500,141618620,5160,5160,5160,5160,0
20240226,115400,141618620,5160,5160,5160,5160,0
20240226,115300,141618620,5160,5160,5160,5160,10
20240226,115200,141567020,5160,5160,5160,5160,0
20240226,115100,141567020,5160,5160,5160,5160,0
20240226,115000,141567020,5160,5160,5160,5160,0
20240226,114900,141567020,5160,5160,5160,5160,0
20240226,114800,141567020,5160,5160,5160,5160,9
20240226,114700,141520580,5160,5170,5170,5160,215
20240226,114600,140410180,5160,5160,5160,5160,0
20240226,114500,140410180,5160,5160,5160,5160,0
20240226,114400,140410180,5160,5160,5160,5160,0
20240226,114300,140410180,5160,5160,5160,5160,50
20240226,114200,140152180,5160,5160,5160,5160,50
20240226,114100,139894180,5160,5160,5160,5160,0
20240226,114000,139894180,5160,5160,5160,5160,100
20240226,113900,139378180,5160,5160,5160,5160,0
20240226,113800,139378180,5160,5160,5160,5160,0
20240226,113700,139378180,5160,5160,5160,5160,50
20240226,113600,139120180,5160,5160,5160,5160,0
20240226,113500,139120180,5160,5160,5160,5160,0
20240226,113400,139120180,5160,5160,5160,5160,0
20240226,113300,139120180,5160,5160,5160,5160,20
20240226,113200,139016980,5160,5160,5160,5160,897
20240226,113100,134388460,5170,5170,5170,5170,0
20240226,113000,134388460,5170,5170,5170,5170,0
20240226,112900,134388460,5170,5170,5170,5170,0
20240226,112800,134388460,5170,5170,5170,5170,0
20240226,112700,134388460,5170,5170,5170,5170,0
20240226,112600,134388460,5170,5170,5170,5170,30
20240226,112500,134233360,5170,5170,5170,5170,0
20240226,112400,134233360,5170,5170,5170,5170,0
20240226,112300,134233360,5170,5170,5170,5170,0
20240226,112200,134233360,5170,5180,5180,5170,174
20240226,112100,133333770,5170,5170,5170,5170,0
20240226,112000,133333770,5170,5170,5170,5170,0
20240226,111900,133333770,5170,5170,5170,5170,0
20240226,111800,133333770,5170,5170,5170,5170,0
20240226,111700,133333770,5170,5170,5170,5170,0
20240226,111600,133333770,5170,5170,5170,5170,0
20240226,111500,133333770,5170,5170,5170,5170,0
20240226,111400,133333770,5170,5170,5170,5170,0
20240226,111300,133333770,5170,5170,5170,5170,0
20240226,111200,133333770,5170,5170,5170,5170,0
20240226,111100,133333770,5170,5170,5170,5170,0
20240226,111000,133333770,5170,5170,5170,5170,48
20240226,110900,133085610,5170,5170,5170,5170,30
20240226,110800,132930510,5170,5170,5170,5170,0
20240226,110700,132930510,5170,5170,5170,5170,95
20240226,110600,132439360,5170,5180,5180,5170,970
20240226,110500,127424410,5180,5180,5180,5180,0
20240226,110400,127424410,5180,5180,5180,5180,0
20240226,110300,127424410,5180,5180,5180,5180,0
20240226,110200,127424410,5180,5180,5180,5180,30
20240226,110100,127269010,5170,5170,5170,5170,0
20240226,110000,127269010,5170,5170,5170,5170,0
20240226,105900,127269010,5170,5170,5170,5170,0
20240226,105800,127269010,5170,5170,5170,5170,0
20240226,105700,127269010,5170,5170,5170,5170,0
20240226,105600,127269010,5170,5170,5170,5170,0
20240226,105500,127269010,5170,5170,5170,5170,4
20240226,105400,127248330,5170,5170,5170,5170,0
20240226,105300,127248330,5170,5170,5170,5170,0
20240226,105200,127248330,5170,5170,5170,5170,0
20240226,105100,127248330,5170,5170,5170,5170,0
20240226,105000,127248330,5170,5170,5170,5170,0
20240226,104900,127248330,5170,5170,5170,5170,0
20240226,104800,127248330,5170,5170,5170,5170,13
20240226,104700,127181120,5170,5170,5170,5170,363
20240226,104600,125304410,5180,5180,5180,5180,0
20240226,104500,125304410,5180,5180,5180,5180,0
20240226,104400,125304410,5180,5180,5180,5180,0
20240226,104300,125304410,5180,5180,5180,5180,0
20240226,104200,125304410,5180,5180,5180,5180,0
20240226,104100,125304410,5180,5180,5180,5180,583
20240226,104000,122284470,5200,5200,5200,5200,0
20240226,103900,122284470,5200,5190,5200,5190,15
20240226,103800,122206590,5180,5180,5180,5180,0
20240226,103700,122206590,5180,5180,5180,5180,0
20240226,103600,122206590,5180,5180,5180,5180,0
20240226,103500,122206590,5180,5180,5180,5180,0
20240226,103400,122206590,5180,5180,5180,5180,0
20240226,103300,122206590,5180,5180,5180,5180,0
20240226,103200,122206590,5180,5180,5180,5180,0
20240226,103100,122206590,5180,5180,5180,5180,171
20240226,103000,121320810,5180,5180,5180,5180,0
20240226,102900,121320810,5180,5180,5180,5180,0
20240226,102800,121320810,5180,5180,5180,5180,110
20240226,102700,120751010,5180,5180,5180,5180,1327
20240226,102600,113877150,5180,5180,5180,5180,500
20240226,102500,111287150,5170,5170,5170,5170,0
20240226,102400,111287150,5170,5170,5170,5170,0
20240226,102300,111287150,5170,5170,5170,5170,0
20240226,102200,111287150,5170,5170,5170,5170,0
20240226,102100,111287150,5170,5170,5170,5170,0
20240226,102000,111287150,5170,5170,5170,5170,0
20240226,101900,111287150,5170,5170,5170,5170,721
20240226,101800,107559580,5170,5170,5170,5170,0
20240226,101700,107559580,5170,5170,5170,5170,0
20240226,101600,107559580,5170,5170,5170,5170,99
20240226,101500,107047750,5170,5170,5170,5170,0
20240226,101400,107047750,5170,5170,5170,5170,0
20240226,101300,107047750,5170,5170,5170,5170,501
20240226,101200,104457580,5160,5160,5160,5160,0
20240226,101100,104457580,5160,5160,5160,5160,0
20240226,101000,104457580,5160,5160,5160,5160,1
20240226,100900,104452420,5190,5190,5190,5190,5
20240226,100800,104426470,5160,5170,5170,5160,488
20240226,100700,101908090,5190,5160,5190,5160,247
20240226,100600,100632920,5150,5150,5150,5150,100
20240226,100500,100117920,5150,5160,5160,5150,2403
20240226,100400,87722120,5190,5190,5190,5190,0
20240226,100300,87722120,5190,5170,5190,5170,772
20240226,100200,83729300,5170,5170,5170,5170,0
20240226,100100,83729300,5170,5170,5170,5170,0
20240226,100000,83729300,5170,5180,5180,5170,1725
20240226,095900,74806580,5190,5190,5190,5190,200
20240226,095800,73768580,5190,5190,5190,5190,0
20240226,095700,73768580,5190,5190,5190,5190,0
20240226,095600,73768580,5190,5190,5190,5190,279
20240226,095500,72320570,5200,5200,5200,5200,5
20240226,095400,72294570,5190,5190,5190,5190,0
20240226,095300,72294570,5190,5190,5190,5190,0
20240226,095200,72294570,5190,5200,5200,5190,880
20240226,095100,67719640,5200,5200,5200,5200,0
20240226,095000,67719640,5200,5200,5200,5200,0
20240226,094900,67719640,5200,5200,5200,5200,0
20240226,094800,67719640,5200,5200,5200,5200,4
20240226,094700,67698840,5220,5220,5220,5220,0
20240226,094600,67698840,5220,5220,5220,5220,1
20240226,094500,67693620,5220,5220,5220,5220,2
20240226,094400,67683180,5220,5210,5220,5210,6
20240226,094300,67651890,5210,5210,5210,5210,31
20240226,094200,67490380,5220,5240,5240,5210,751
20240226,094100,63577630,5220,5220,5220,5220,2
20240226,094000,63567190,5240,5240,5240,5240,0
20240226,093900,63567190,5240,5240,5240,5240,0
20240226,093800,63567190,5240,5240,5240,5240,1
20240226,093700,63561950,5240,5240,5240,5240,20
20240226,093600,63457150,5210,5210,5210,5210,0
20240226,093500,63457150,5210,5210,5210,5210,338
20240226,093400,61696170,5240,5240,5240,5240,190
20240226,093300,60700570,5240,5240,5240,5240,248
20240226,093200,59401050,5230,5230,5230,5230,0
20240226,093100,59401050,5230,5230,5230,5230,350
20240226,093000,57570550,5210,5210,5210,5210,0
20240226,092900,57570550,5210,5210,5210,5210,0
20240226,092800,57570550,5210,5210,5210,5210,0
20240226,092700,57570550,5210,5220,5220,5210,38
20240226,092600,57372560,5230,5230,5230,5230,0
20240226,092500,57372560,5230,5230,5230,5230,1
20240226,092400,57367330,5240,5240,5240,5240,0
20240226,092300,57367330,5240,5230,5240,5230,1010
20240226,092200,52081310,5230,5230,5230,5230,0
20240226,092100,52081310,5230,5230,5230,5230,511
20240226,092000,49408780,5220,5220,5220,5220,0
20240226,091900,49408780,5220,5220,5220,5220,129
20240226,091800,48735400,5220,5220,5220,5220,0
20240226,091700,48735400,5220,5220,5220,5220,1
20240226,091600,48730180,5230,5230,5230,5230,0
20240226,091500,48730180,5230,5220,5230,5220,15
20240226,091400,48651800,5220,5220,5220,5220,4
20240226,091300,48630920,5210,5210,5210,5210,0
20240226,091200,48630920,5210,5210,5210,5210,188
20240226,091100,47651440,5200,5200,5200,5200,80
20240226,091000,47235440,5210,5210,5210,5210,0
20240226,090900,47235440,5210,5210,5210,5210,1
20240226,090800,47230230,5170,5200,5200,5170,2145
20240226,090700,36122630,5210,5210,5210,5210,1
20240226,090600,36117420,5200,5200,5200,5200,1000
20240226,090500,30917420,5210,5210,5210,5210,91
20240226,090400,30443310,5210,5210,5210,5210,9
20240226,090300,30396420,5200,5220,5220,5200,110
20240226,090200,29823420,5230,5220,5230,5220,73
20240226,090100,29441930,5210,5190,5210,5190,2168
20240226,090000,18162650,5180,5210,5210,5180,3487