KissMeData/080010/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195100,159109820,5400,5400,5400,5400,1020
20240227,195000,159109820,5400,5400,5400,5400,0
20240227,194900,159109820,5400,5400,5400,5400,0
20240227,194800,159109820,5400,5400,5400,5400,0
20240227,194700,159109820,5400,5400,5400,5400,0
20240227,194600,159109820,5400,5400,5400,5400,0
20240227,194500,159109820,5400,5400,5400,5400,0
20240227,194400,159109820,5400,5400,5400,5400,0
20240227,194300,159109820,5400,5400,5400,5400,0
20240227,194200,159109820,5400,5400,5400,5400,0
20240227,194100,159109820,5400,5400,5400,5400,0
20240227,194000,159109820,5400,5400,5400,5400,0
20240227,193900,159109820,5400,5400,5400,5400,0
20240227,193800,159109820,5400,5400,5400,5400,0
20240227,193700,159109820,5400,5400,5400,5400,0
20240227,193600,159109820,5400,5400,5400,5400,0
20240227,193500,159109820,5400,5400,5400,5400,0
20240227,193400,159109820,5400,5400,5400,5400,0
20240227,193300,159109820,5400,5400,5400,5400,0
20240227,193200,159109820,5400,5400,5400,5400,0
20240227,193100,159109820,5400,5400,5400,5400,0
20240227,193000,159109820,5400,5400,5400,5400,0
20240227,192900,159109820,5400,5400,5400,5400,0
20240227,192800,159109820,5400,5400,5400,5400,0
20240227,192700,159109820,5400,5400,5400,5400,0
20240227,192600,159109820,5400,5400,5400,5400,0
20240227,192500,159109820,5400,5400,5400,5400,0
20240227,192400,159109820,5400,5400,5400,5400,0
20240227,192300,159109820,5400,5400,5400,5400,0
20240227,192200,159109820,5400,5400,5400,5400,0
20240227,192100,159109820,5400,5400,5400,5400,1020
20240227,192000,159109820,5400,5400,5400,5400,0
20240227,191900,159109820,5400,5400,5400,5400,0
20240227,191800,159109820,5400,5400,5400,5400,0
20240227,191700,159109820,5400,5400,5400,5400,0
20240227,191600,159109820,5400,5400,5400,5400,0
20240227,191500,159109820,5400,5400,5400,5400,0
20240227,191400,159109820,5400,5400,5400,5400,0
20240227,191300,159109820,5400,5400,5400,5400,0
20240227,191200,159109820,5400,5400,5400,5400,0
20240227,191100,159109820,5400,5400,5400,5400,0
20240227,191000,159109820,5400,5400,5400,5400,0
20240227,190900,159109820,5400,5400,5400,5400,0
20240227,190800,159109820,5400,5400,5400,5400,0
20240227,190700,159109820,5400,5400,5400,5400,0
20240227,190600,159109820,5400,5400,5400,5400,0
20240227,190500,159109820,5400,5400,5400,5400,0
20240227,190400,159109820,5400,5400,5400,5400,0
20240227,190300,159109820,5400,5400,5400,5400,0
20240227,190200,159109820,5400,5400,5400,5400,0
20240227,190100,159109820,5400,5400,5400,5400,0
20240227,190000,159109820,5400,5400,5400,5400,0
20240227,185900,159109820,5400,5400,5400,5400,0
20240227,185800,159109820,5400,5400,5400,5400,0
20240227,185700,159109820,5400,5400,5400,5400,0
20240227,185600,159109820,5400,5400,5400,5400,0
20240227,185500,159109820,5400,5400,5400,5400,0
20240227,185400,159109820,5400,5400,5400,5400,0
20240227,185300,159109820,5400,5400,5400,5400,0
20240227,185200,159109820,5400,5400,5400,5400,0
20240227,185100,159109820,5400,5400,5400,5400,1020
20240227,185000,159109820,5400,5400,5400,5400,0
20240227,184900,159109820,5400,5400,5400,5400,0
20240227,184800,159109820,5400,5400,5400,5400,0
20240227,184700,159109820,5400,5400,5400,5400,0
20240227,184600,159109820,5400,5400,5400,5400,0
20240227,184500,159109820,5400,5400,5400,5400,0
20240227,184400,159109820,5400,5400,5400,5400,0
20240227,184300,159109820,5400,5400,5400,5400,0
20240227,184200,159109820,5400,5400,5400,5400,0
20240227,184100,159109820,5400,5400,5400,5400,0
20240227,184000,159109820,5400,5400,5400,5400,0
20240227,183900,159109820,5400,5400,5400,5400,0
20240227,183800,159109820,5400,5400,5400,5400,0
20240227,183700,159109820,5400,5400,5400,5400,0
20240227,183600,159109820,5400,5400,5400,5400,0
20240227,183500,159109820,5400,5400,5400,5400,0
20240227,183400,159109820,5400,5400,5400,5400,0
20240227,183300,159109820,5400,5400,5400,5400,0
20240227,183200,159109820,5400,5400,5400,5400,0
20240227,183100,159109820,5400,5400,5400,5400,0
20240227,183000,159109820,5400,5400,5400,5400,0
20240227,182900,159109820,5400,5400,5400,5400,0
20240227,182800,159109820,5400,5400,5400,5400,0
20240227,182700,159109820,5400,5400,5400,5400,0
20240227,182600,159109820,5400,5400,5400,5400,0
20240227,182500,159109820,5400,5400,5400,5400,0
20240227,182400,159109820,5400,5400,5400,5400,0
20240227,182300,159109820,5400,5400,5400,5400,0
20240227,182200,159109820,5400,5400,5400,5400,0
20240227,182100,159109820,5400,5400,5400,5400,1020
20240227,182000,159109820,5400,5400,5400,5400,0
20240227,181900,159109820,5400,5400,5400,5400,0
20240227,181800,159109820,5400,5400,5400,5400,0
20240227,181700,159109820,5400,5400,5400,5400,0
20240227,181600,159109820,5400,5400,5400,5400,0
20240227,181500,159109820,5400,5400,5400,5400,0
20240227,181400,159109820,5400,5400,5400,5400,0
20240227,181300,159109820,5400,5400,5400,5400,0
20240227,181200,159109820,5400,5400,5400,5400,0
20240227,181100,159109820,5400,5400,5400,5400,0
20240227,181000,159109820,5400,5400,5400,5400,0
20240227,180900,159109820,5400,5400,5400,5400,0
20240227,180800,159109820,5400,5400,5400,5400,0
20240227,180700,159109820,5400,5400,5400,5400,0
20240227,180600,159109820,5400,5400,5400,5400,0
20240227,180500,159109820,5400,5400,5400,5400,0
20240227,180400,159109820,5400,5400,5400,5400,0
20240227,180300,159109820,5400,5400,5400,5400,0
20240227,180200,159109820,5400,5400,5400,5400,0
20240227,180100,159109820,5400,5400,5400,5400,0
20240227,180000,159109820,5400,5400,5400,5400,0
20240227,175900,159109820,5400,5400,5400,5400,0
20240227,175800,159109820,5400,5400,5400,5400,0
20240227,175700,159109820,5400,5400,5400,5400,0
20240227,175600,159109820,5400,5400,5400,5400,0
20240227,175500,159109820,5400,5400,5400,5400,0
20240227,175400,159109820,5400,5400,5400,5400,0
20240227,175300,159109820,5400,5400,5400,5400,0
20240227,175200,159109820,5400,5400,5400,5400,0
20240227,175100,159109820,5400,5400,5400,5400,1020
20240227,175000,159109820,5400,5400,5400,5400,0
20240227,174900,159109820,5400,5400,5400,5400,0
20240227,174800,159109820,5400,5400,5400,5400,0
20240227,174700,159109820,5400,5400,5400,5400,0
20240227,174600,159109820,5400,5400,5400,5400,0
20240227,174500,159109820,5400,5400,5400,5400,0
20240227,174400,159109820,5400,5400,5400,5400,0
20240227,174300,159109820,5400,5400,5400,5400,0
20240227,174200,159109820,5400,5400,5400,5400,0
20240227,174100,159109820,5400,5400,5400,5400,0
20240227,174000,159109820,5400,5400,5400,5400,0
20240227,173900,159109820,5400,5400,5400,5400,0
20240227,173800,159109820,5400,5400,5400,5400,0
20240227,173700,159109820,5400,5400,5400,5400,0
20240227,173600,159109820,5400,5400,5400,5400,0
20240227,173500,159109820,5400,5400,5400,5400,0
20240227,173400,159109820,5400,5400,5400,5400,0
20240227,173300,159109820,5400,5400,5400,5400,0
20240227,173200,159109820,5400,5400,5400,5400,0
20240227,173100,159109820,5400,5400,5400,5400,0
20240227,173000,159109820,5400,5400,5400,5400,0
20240227,172900,159109820,5400,5400,5400,5400,0
20240227,172800,159109820,5400,5400,5400,5400,0
20240227,172700,159109820,5400,5400,5400,5400,0
20240227,172600,159109820,5400,5400,5400,5400,0
20240227,172500,159109820,5400,5400,5400,5400,0
20240227,172400,159109820,5400,5400,5400,5400,0
20240227,172300,159109820,5400,5400,5400,5400,0
20240227,172200,159109820,5400,5400,5400,5400,0
20240227,172100,159109820,5400,5400,5400,5400,1020
20240227,172000,159109820,5400,5400,5400,5400,0
20240227,171900,159109820,5400,5400,5400,5400,0
20240227,171800,159109820,5400,5400,5400,5400,0
20240227,171700,159109820,5400,5400,5400,5400,0
20240227,171600,159109820,5400,5400,5400,5400,0
20240227,171500,159109820,5400,5400,5400,5400,0
20240227,171400,159109820,5400,5400,5400,5400,0
20240227,171300,159109820,5400,5400,5400,5400,0
20240227,171200,159109820,5400,5400,5400,5400,0
20240227,171100,159109820,5400,5400,5400,5400,0
20240227,171000,159109820,5400,5400,5400,5400,0
20240227,170900,159109820,5400,5400,5400,5400,0
20240227,170800,159109820,5400,5400,5400,5400,0
20240227,170700,159109820,5400,5400,5400,5400,0
20240227,170600,159109820,5400,5400,5400,5400,0
20240227,170500,159109820,5400,5400,5400,5400,0
20240227,170400,159109820,5400,5400,5400,5400,0
20240227,170300,159109820,5400,5400,5400,5400,0
20240227,170200,159109820,5400,5400,5400,5400,0
20240227,170100,159109820,5400,5400,5400,5400,0
20240227,170000,159109820,5400,5400,5400,5400,0
20240227,165900,159109820,5400,5400,5400,5400,0
20240227,165800,159109820,5400,5400,5400,5400,0
20240227,165700,159109820,5400,5400,5400,5400,0
20240227,165600,159109820,5400,5400,5400,5400,0
20240227,165500,159109820,5400,5400,5400,5400,0
20240227,165400,159109820,5400,5400,5400,5400,0
20240227,165300,159109820,5400,5400,5400,5400,0
20240227,165200,159109820,5400,5400,5400,5400,0
20240227,165100,159109820,5400,5400,5400,5400,1020
20240227,165000,159109820,5400,5400,5400,5400,0
20240227,164900,159109820,5400,5400,5400,5400,0
20240227,164800,159109820,5400,5400,5400,5400,0
20240227,164700,159109820,5400,5400,5400,5400,0
20240227,164600,159109820,5400,5400,5400,5400,0
20240227,164500,159109820,5400,5400,5400,5400,0
20240227,164400,159109820,5400,5400,5400,5400,0
20240227,164300,159109820,5400,5400,5400,5400,0
20240227,164200,159109820,5400,5400,5400,5400,0
20240227,164100,159109820,5400,5400,5400,5400,0
20240227,164000,159109820,5400,5400,5400,5400,0
20240227,163900,159109820,5400,5400,5400,5400,0
20240227,163800,159109820,5400,5400,5400,5400,0
20240227,163700,159109820,5400,5400,5400,5400,0
20240227,163600,159109820,5400,5400,5400,5400,0
20240227,163500,159109820,5400,5400,5400,5400,0
20240227,163400,159109820,5400,5400,5400,5400,0
20240227,163300,159109820,5400,5400,5400,5400,0
20240227,163200,159109820,5400,5400,5400,5400,0
20240227,163100,159109820,5400,5400,5400,5400,0
20240227,163000,159109820,5400,5400,5400,5400,0
20240227,162900,159109820,5400,5400,5400,5400,0
20240227,162800,159109820,5400,5400,5400,5400,0
20240227,162700,159109820,5400,5400,5400,5400,0
20240227,162600,159109820,5400,5400,5400,5400,0
20240227,162500,159109820,5400,5400,5400,5400,0
20240227,162400,159109820,5400,5400,5400,5400,0
20240227,162300,159109820,5400,5400,5400,5400,0
20240227,162200,159109820,5400,5400,5400,5400,0
20240227,162100,159109820,5400,5400,5400,5400,1020
20240227,162000,159109820,5400,5400,5400,5400,0
20240227,161900,159109820,5400,5400,5400,5400,0
20240227,161800,159109820,5400,5400,5400,5400,0
20240227,161700,159109820,5400,5400,5400,5400,0
20240227,161600,159109820,5400,5400,5400,5400,0
20240227,161500,159109820,5400,5400,5400,5400,0
20240227,161400,159109820,5400,5400,5400,5400,0
20240227,161300,159109820,5400,5400,5400,5400,0
20240227,161200,159109820,5400,5400,5400,5400,0
20240227,161100,159109820,5400,5400,5400,5400,0
20240227,161000,159109820,5400,5400,5400,5400,0
20240227,160900,159109820,5400,5400,5400,5400,0
20240227,160800,159109820,5400,5400,5400,5400,0
20240227,160700,159109820,5400,5400,5400,5400,0
20240227,160600,159109820,5400,5400,5400,5400,0
20240227,160500,159109820,5400,5400,5400,5400,0
20240227,160400,159109820,5400,5400,5400,5400,0
20240227,160300,159109820,5400,5400,5400,5400,0
20240227,160200,159109820,5400,5400,5400,5400,0
20240227,160100,159109820,5400,5400,5400,5400,0
20240227,160000,159109820,5400,5400,5400,5400,0
20240227,155900,159109820,5400,5400,5400,5400,0
20240227,155800,159109820,5400,5400,5400,5400,0
20240227,155700,159109820,5400,5400,5400,5400,0
20240227,155600,159109820,5400,5400,5400,5400,0
20240227,155500,159109820,5400,5400,5400,5400,0
20240227,155400,159109820,5400,5400,5400,5400,0
20240227,155300,159109820,5400,5400,5400,5400,0
20240227,155200,159109820,5400,5400,5400,5400,0
20240227,155100,159109820,5400,5400,5400,5400,1020
20240227,155000,159109820,5400,5400,5400,5400,0
20240227,154900,159109820,5400,5400,5400,5400,0
20240227,154800,159109820,5400,5400,5400,5400,0
20240227,154700,159109820,5400,5400,5400,5400,0
20240227,154600,159109820,5400,5400,5400,5400,0
20240227,154500,159109820,5400,5400,5400,5400,0
20240227,154400,159109820,5400,5400,5400,5400,0
20240227,154300,159109820,5400,5400,5400,5400,0
20240227,154200,159109820,5400,5400,5400,5400,0
20240227,154100,159109820,5400,5400,5400,5400,0
20240227,154000,159109820,5400,5400,5400,5400,0
20240227,153900,159109820,5400,5400,5400,5400,0
20240227,153800,159109820,5400,5400,5400,5400,0
20240227,153700,159109820,5400,5400,5400,5400,0
20240227,153600,159109820,5400,5400,5400,5400,0
20240227,153500,159109820,5400,5400,5400,5400,0
20240227,153400,159109820,5400,5400,5400,5400,0
20240227,153300,159109820,5400,5400,5400,5400,0
20240227,153200,159109820,5400,5400,5400,5400,0
20240227,153100,159109820,5400,5400,5400,5400,0
20240227,153000,159109820,5400,5400,5400,5400,1020
20240227,152900,153601820,5380,5380,5380,5380,0
20240227,152800,153601820,5380,5380,5380,5380,0
20240227,152700,153601820,5380,5380,5380,5380,0
20240227,152600,153601820,5380,5380,5380,5380,0
20240227,152500,153601820,5380,5380,5380,5380,0
20240227,152400,153601820,5380,5380,5380,5380,0
20240227,152300,153601820,5380,5380,5380,5380,0
20240227,152200,153601820,5380,5380,5380,5380,0
20240227,152100,153601820,5380,5380,5380,5380,0
20240227,152000,153601820,5380,5380,5380,5380,0
20240227,151900,153601820,5380,5380,5380,5380,0
20240227,151800,153601820,5380,5380,5380,5380,0
20240227,151700,153601820,5380,5380,5380,5380,0
20240227,151600,153601820,5380,5380,5380,5380,0
20240227,151500,153601820,5380,5380,5380,5380,73
20240227,151400,153209080,5380,5380,5380,5380,0
20240227,151300,153209080,5380,5380,5380,5380,4
20240227,151200,153187560,5380,5380,5380,5380,3
20240227,151100,153171420,5380,5380,5380,5380,105
20240227,151000,152606520,5360,5360,5360,5360,0
20240227,150900,152606520,5360,5360,5360,5360,6
20240227,150800,152574360,5380,5380,5380,5380,0
20240227,150700,152574360,5380,5380,5380,5380,0
20240227,150600,152574360,5380,5380,5380,5380,0
20240227,150500,152574360,5380,5380,5380,5380,0
20240227,150400,152574360,5380,5380,5380,5380,0
20240227,150300,152574360,5380,5380,5380,5380,0
20240227,150200,152574360,5380,5380,5380,5380,73
20240227,150100,152181620,5360,5360,5360,5360,0
20240227,150000,152181620,5360,5360,5360,5360,12
20240227,145900,152117300,5360,5360,5360,5360,0
20240227,145800,152117300,5360,5380,5380,5360,25
20240227,145700,151983000,5380,5380,5380,5380,0
20240227,145600,151983000,5380,5380,5380,5380,0
20240227,145500,151983000,5380,5380,5380,5380,171
20240227,145400,151063020,5380,5380,5380,5380,83
20240227,145300,150616480,5390,5390,5390,5390,0
20240227,145200,150616480,5390,5390,5390,5390,0
20240227,145100,150616480,5390,5390,5390,5390,0
20240227,145000,150616480,5390,5390,5390,5390,0
20240227,144900,150616480,5390,5390,5390,5390,0
20240227,144800,150616480,5390,5390,5390,5390,0
20240227,144700,150616480,5390,5390,5390,5390,0
20240227,144600,150616480,5390,5390,5390,5390,0
20240227,144500,150616480,5390,5390,5390,5390,0
20240227,144400,150616480,5390,5390,5390,5390,0
20240227,144300,150616480,5390,5390,5390,5390,0
20240227,144200,150616480,5390,5390,5390,5390,0
20240227,144100,150616480,5390,5390,5390,5390,0
20240227,144000,150616480,5390,5390,5390,5390,0
20240227,143900,150616480,5390,5390,5390,5390,0
20240227,143800,150616480,5390,5390,5390,5390,0
20240227,143700,150616480,5390,5390,5390,5390,0
20240227,143600,150616480,5390,5390,5390,5390,0
20240227,143500,150616480,5390,5390,5390,5390,0
20240227,143400,150616480,5390,5390,5390,5390,0
20240227,143300,150616480,5390,5390,5390,5390,0
20240227,143200,150616480,5390,5390,5390,5390,0
20240227,143100,150616480,5390,5390,5390,5390,0
20240227,143000,150616480,5390,5390,5390,5390,0
20240227,142900,150616480,5390,5390,5390,5390,0
20240227,142800,150616480,5390,5390,5390,5390,15
20240227,142700,150535630,5360,5360,5360,5360,0
20240227,142600,150535630,5360,5360,5360,5360,0
20240227,142500,150535630,5360,5360,5360,5360,0
20240227,142400,150535630,5360,5360,5360,5360,0
20240227,142300,150535630,5360,5360,5360,5360,0
20240227,142200,150535630,5360,5360,5360,5360,0
20240227,142100,150535630,5360,5360,5360,5360,0
20240227,142000,150535630,5360,5360,5360,5360,0
20240227,141900,150535630,5360,5360,5360,5360,0
20240227,141800,150535630,5360,5360,5360,5360,0
20240227,141700,150535630,5360,5360,5360,5360,0
20240227,141600,150535630,5360,5360,5360,5360,0
20240227,141500,150535630,5360,5360,5360,5360,0
20240227,141400,150535630,5360,5360,5360,5360,0
20240227,141300,150535630,5360,5360,5360,5360,0
20240227,141200,150535630,5360,5360,5360,5360,60
20240227,141100,150214030,5400,5400,5400,5400,0
20240227,141000,150214030,5400,5400,5400,5400,0
20240227,140900,150214030,5400,5400,5400,5400,0
20240227,140800,150214030,5400,5400,5400,5400,0
20240227,140700,150214030,5400,5400,5400,5400,0
20240227,140600,150214030,5400,5400,5400,5400,0
20240227,140500,150214030,5400,5400,5400,5400,0
20240227,140400,150214030,5400,5400,5400,5400,0
20240227,140300,150214030,5400,5400,5400,5400,0
20240227,140200,150214030,5400,5400,5400,5400,0
20240227,140100,150214030,5400,5400,5400,5400,0
20240227,140000,150214030,5400,5400,5400,5400,0
20240227,135900,150214030,5400,5400,5400,5400,0
20240227,135800,150214030,5400,5400,5400,5400,15
20240227,135700,150133030,5360,5360,5360,5360,0
20240227,135600,150133030,5360,5360,5360,5360,0
20240227,135500,150133030,5360,5360,5360,5360,0
20240227,135400,150133030,5360,5360,5360,5360,0
20240227,135300,150133030,5360,5360,5360,5360,0
20240227,135200,150133030,5360,5360,5360,5360,0
20240227,135100,150133030,5360,5360,5360,5360,0
20240227,135000,150133030,5360,5360,5360,5360,0
20240227,134900,150133030,5360,5360,5360,5360,0
20240227,134800,150133030,5360,5360,5360,5360,0
20240227,134700,150133030,5360,5360,5360,5360,0
20240227,134600,150133030,5360,5360,5360,5360,0
20240227,134500,150133030,5360,5360,5360,5360,0
20240227,134400,150133030,5360,5360,5360,5360,0
20240227,134300,150133030,5360,5360,5360,5360,0
20240227,134200,150133030,5360,5360,5360,5360,0
20240227,134100,150133030,5360,5360,5360,5360,0
20240227,134000,150133030,5360,5360,5360,5360,0
20240227,133900,150133030,5360,5360,5360,5360,0
20240227,133800,150133030,5360,5360,5360,5360,0
20240227,133700,150133030,5360,5360,5360,5360,0
20240227,133600,150133030,5360,5360,5360,5360,0
20240227,133500,150133030,5360,5360,5360,5360,0
20240227,133400,150133030,5360,5360,5360,5360,0
20240227,133300,150133030,5360,5360,5360,5360,0
20240227,133200,150133030,5360,5360,5360,5360,0
20240227,133100,150133030,5360,5360,5360,5360,0
20240227,133000,150133030,5360,5360,5360,5360,0
20240227,132900,150133030,5360,5360,5360,5360,0
20240227,132800,150133030,5360,5360,5360,5360,0
20240227,132700,150133030,5360,5360,5360,5360,0
20240227,132600,150133030,5360,5360,5360,5360,2
20240227,132500,150122310,5360,5360,5360,5360,2
20240227,132400,150111590,5400,5400,5400,5400,1671
20240227,132300,141088190,5400,5360,5400,5360,9391
20240227,132200,90441550,5360,5360,5360,5360,0
20240227,132100,90441550,5360,5360,5360,5360,0
20240227,132000,90441550,5360,5360,5360,5360,0
20240227,131900,90441550,5360,5360,5360,5360,46
20240227,131800,90194990,5370,5370,5370,5370,0
20240227,131700,90194990,5370,5370,5370,5370,28
20240227,131600,90044630,5370,5370,5370,5370,0
20240227,131500,90044630,5370,5370,5370,5370,0
20240227,131400,90044630,5370,5350,5370,5350,2
20240227,131300,90033910,5340,5340,5340,5340,0
20240227,131200,90033910,5340,5340,5340,5340,204
20240227,131100,88944550,5350,5350,5350,5350,0
20240227,131000,88944550,5350,5350,5350,5350,0
20240227,130900,88944550,5350,5350,5350,5350,0
20240227,130800,88944550,5350,5340,5350,5340,240
20240227,130700,87661430,5320,5320,5320,5320,0
20240227,130600,87661430,5320,5320,5320,5320,10
20240227,130500,87608230,5330,5330,5330,5330,0
20240227,130400,87608230,5330,5330,5330,5330,0
20240227,130300,87608230,5330,5330,5330,5330,0
20240227,130200,87608230,5330,5330,5330,5330,40
20240227,130100,87395030,5330,5330,5330,5330,0
20240227,130000,87395030,5330,5330,5330,5330,1
20240227,125900,87389700,5330,5330,5330,5330,2
20240227,125800,87379040,5330,5330,5330,5330,700
20240227,125700,83648040,5330,5330,5330,5330,0
20240227,125600,83648040,5330,5330,5330,5330,0
20240227,125500,83648040,5330,5330,5330,5330,0
20240227,125400,83648040,5330,5320,5330,5320,709
20240227,125300,79869160,5330,5330,5330,5330,0
20240227,125200,79869160,5330,5330,5330,5330,0
20240227,125100,79869160,5330,5330,5330,5330,0
20240227,125000,79869160,5330,5330,5330,5330,0
20240227,124900,79869160,5330,5330,5330,5330,37
20240227,124800,79671950,5350,5350,5350,5350,0
20240227,124700,79671950,5350,5350,5350,5350,0
20240227,124600,79671950,5350,5350,5350,5350,0
20240227,124500,79671950,5350,5350,5350,5350,0
20240227,124400,79671950,5350,5350,5350,5350,0
20240227,124300,79671950,5350,5350,5350,5350,0
20240227,124200,79671950,5350,5350,5350,5350,0
20240227,124100,79671950,5350,5350,5350,5350,0
20240227,124000,79671950,5350,5350,5350,5350,0
20240227,123900,79671950,5350,5350,5350,5350,0
20240227,123800,79671950,5350,5350,5350,5350,0
20240227,123700,79671950,5350,5350,5350,5350,0
20240227,123600,79671950,5350,5350,5350,5350,0
20240227,123500,79671950,5350,5350,5350,5350,0
20240227,123400,79671950,5350,5350,5350,5350,0
20240227,123300,79671950,5350,5350,5350,5350,0
20240227,123200,79671950,5350,5350,5350,5350,0
20240227,123100,79671950,5350,5350,5350,5350,0
20240227,123000,79671950,5350,5350,5350,5350,0
20240227,122900,79671950,5350,5350,5350,5350,0
20240227,122800,79671950,5350,5350,5350,5350,0
20240227,122700,79671950,5350,5350,5350,5350,0
20240227,122600,79671950,5350,5350,5350,5350,0
20240227,122500,79671950,5350,5350,5350,5350,0
20240227,122400,79671950,5350,5350,5350,5350,0
20240227,122300,79671950,5350,5350,5350,5350,0
20240227,122200,79671950,5350,5350,5350,5350,0
20240227,122100,79671950,5350,5350,5350,5350,0
20240227,122000,79671950,5350,5350,5350,5350,0
20240227,121900,79671950,5350,5350,5350,5350,0
20240227,121800,79671950,5350,5350,5350,5350,0
20240227,121700,79671950,5350,5330,5350,5330,56
20240227,121600,79373450,5330,5330,5330,5330,0
20240227,121500,79373450,5330,5330,5330,5330,0
20240227,121400,79373450,5330,5330,5330,5330,0
20240227,121300,79373450,5330,5330,5330,5330,0
20240227,121200,79373450,5330,5330,5330,5330,22
20240227,121100,79256190,5320,5320,5320,5320,3
20240227,121000,79240230,5300,5300,5300,5300,0
20240227,120900,79240230,5300,5300,5300,5300,0
20240227,120800,79240230,5300,5300,5300,5300,0
20240227,120700,79240230,5300,5300,5300,5300,0
20240227,120600,79240230,5300,5300,5300,5300,0
20240227,120500,79240230,5300,5300,5300,5300,0
20240227,120400,79240230,5300,5300,5300,5300,0
20240227,120300,79240230,5300,5300,5300,5300,0
20240227,120200,79240230,5300,5300,5300,5300,197
20240227,120100,78196130,5300,5300,5300,5300,0
20240227,120000,78196130,5300,5300,5300,5300,0
20240227,115900,78196130,5300,5300,5300,5300,79
20240227,115800,77777430,5300,5310,5310,5300,2385
20240227,115700,65122140,5310,5310,5310,5310,0
20240227,115600,65122140,5310,5310,5310,5310,0
20240227,115500,65122140,5310,5320,5320,5310,873
20240227,115400,60480840,5330,5330,5330,5330,0
20240227,115300,60480840,5330,5330,5330,5330,0
20240227,115200,60480840,5330,5330,5330,5330,0
20240227,115100,60480840,5330,5330,5330,5330,0
20240227,115000,60480840,5330,5330,5330,5330,0
20240227,114900,60480840,5330,5330,5330,5330,0
20240227,114800,60480840,5330,5330,5330,5330,0
20240227,114700,60480840,5330,5330,5330,5330,0
20240227,114600,60480840,5330,5330,5330,5330,0
20240227,114500,60480840,5330,5330,5330,5330,0
20240227,114400,60480840,5330,5330,5330,5330,0
20240227,114300,60480840,5330,5330,5330,5330,0
20240227,114200,60480840,5330,5330,5330,5330,0
20240227,114100,60480840,5330,5330,5330,5330,0
20240227,114000,60480840,5330,5330,5330,5330,0
20240227,113900,60480840,5330,5330,5330,5330,0
20240227,113800,60480840,5330,5330,5330,5330,0
20240227,113700,60480840,5330,5330,5330,5330,0
20240227,113600,60480840,5330,5330,5330,5330,0
20240227,113500,60480840,5330,5330,5330,5330,0
20240227,113400,60480840,5330,5330,5330,5330,0
20240227,113300,60480840,5330,5330,5330,5330,0
20240227,113200,60480840,5330,5340,5340,5330,267
20240227,113100,59056710,5320,5320,5320,5320,0
20240227,113000,59056710,5320,5320,5320,5320,0
20240227,112900,59056710,5320,5320,5320,5320,0
20240227,112800,59056710,5320,5320,5320,5320,0
20240227,112700,59056710,5320,5320,5320,5320,0
20240227,112600,59056710,5320,5320,5320,5320,0
20240227,112500,59056710,5320,5320,5320,5320,0
20240227,112400,59056710,5320,5320,5320,5320,0
20240227,112300,59056710,5320,5320,5320,5320,0
20240227,112200,59056710,5320,5330,5330,5320,1000
20240227,112100,53736170,5330,5330,5330,5330,0
20240227,112000,53736170,5330,5330,5330,5330,0
20240227,111900,53736170,5330,5330,5330,5330,0
20240227,111800,53736170,5330,5330,5330,5330,0
20240227,111700,53736170,5330,5330,5330,5330,0
20240227,111600,53736170,5330,5330,5330,5330,0
20240227,111500,53736170,5330,5330,5330,5330,0
20240227,111400,53736170,5330,5330,5330,5330,0
20240227,111300,53736170,5330,5330,5330,5330,0
20240227,111200,53736170,5330,5330,5330,5330,1200
20240227,111100,47340170,5340,5340,5350,5340,97
20240227,111000,46821900,5340,5350,5350,5340,72
20240227,110900,46436740,5350,5350,5350,5350,32
20240227,110800,46265540,5350,5350,5350,5350,38
20240227,110700,46062240,5330,5330,5330,5330,0
20240227,110600,46062240,5330,5330,5330,5330,0
20240227,110500,46062240,5330,5330,5330,5330,0
20240227,110400,46062240,5330,5330,5330,5330,0
20240227,110300,46062240,5330,5330,5330,5330,0
20240227,110200,46062240,5330,5330,5330,5330,0
20240227,110100,46062240,5330,5330,5330,5330,2
20240227,110000,46051580,5330,5330,5330,5330,0
20240227,105900,46051580,5330,5330,5330,5330,0
20240227,105800,46051580,5330,5330,5330,5330,0
20240227,105700,46051580,5330,5330,5330,5330,2000
20240227,105600,35391580,5330,5330,5330,5330,0
20240227,105500,35391580,5330,5330,5330,5330,0
20240227,105400,35391580,5330,5330,5330,5330,0
20240227,105300,35391580,5330,5330,5330,5330,0
20240227,105200,35391580,5330,5330,5330,5330,0
20240227,105100,35391580,5330,5330,5330,5330,0
20240227,105000,35391580,5330,5330,5330,5330,0
20240227,104900,35391580,5330,5330,5330,5330,0
20240227,104800,35391580,5330,5330,5330,5330,0
20240227,104700,35391580,5330,5330,5330,5330,0
20240227,104600,35391580,5330,5330,5330,5330,0
20240227,104500,35391580,5330,5330,5330,5330,0
20240227,104400,35391580,5330,5330,5330,5330,0
20240227,104300,35391580,5330,5330,5330,5330,0
20240227,104200,35391580,5330,5330,5330,5330,0
20240227,104100,35391580,5330,5330,5330,5330,0
20240227,104000,35391580,5330,5330,5330,5330,3234
20240227,103900,18154360,5330,5330,5330,5330,0
20240227,103800,18154360,5330,5330,5330,5330,0
20240227,103700,18154360,5330,5330,5330,5330,0
20240227,103600,18154360,5330,5330,5330,5330,0
20240227,103500,18154360,5330,5330,5330,5330,0
20240227,103400,18154360,5330,5330,5330,5330,0
20240227,103300,18154360,5330,5330,5330,5330,0
20240227,103200,18154360,5330,5330,5330,5330,0
20240227,103100,18154360,5330,5330,5330,5330,0
20240227,103000,18154360,5330,5330,5330,5330,0
20240227,102900,18154360,5330,5330,5330,5330,0
20240227,102800,18154360,5330,5330,5330,5330,0
20240227,102700,18154360,5330,5330,5330,5330,0
20240227,102600,18154360,5330,5330,5330,5330,0
20240227,102500,18154360,5330,5330,5330,5330,0
20240227,102400,18154360,5330,5330,5330,5330,0
20240227,102300,18154360,5330,5330,5330,5330,58
20240227,102200,17845220,5330,5330,5330,5330,0
20240227,102100,17845220,5330,5330,5330,5330,0
20240227,102000,17845220,5330,5340,5340,5330,10
20240227,101900,17791850,5340,5340,5340,5340,0
20240227,101800,17791850,5340,5340,5340,5340,0
20240227,101700,17791850,5340,5340,5340,5340,0
20240227,101600,17791850,5340,5340,5340,5340,0
20240227,101500,17791850,5340,5340,5340,5340,0
20240227,101400,17791850,5340,5340,5340,5340,0
20240227,101300,17791850,5340,5340,5340,5340,48
20240227,101200,17535530,5310,5310,5310,5310,0
20240227,101100,17535530,5310,5310,5310,5310,0
20240227,101000,17535530,5310,5310,5310,5310,0
20240227,100900,17535530,5310,5310,5310,5310,0
20240227,100800,17535530,5310,5320,5320,5310,100
20240227,100700,17004430,5310,5310,5310,5310,0
20240227,100600,17004430,5310,5330,5380,5310,430
20240227,100500,14717880,5330,5330,5330,5330,12
20240227,100400,14653920,5330,5330,5330,5330,10
20240227,100300,14600620,5330,5330,5330,5330,163
20240227,100200,13731830,5330,5320,5330,5320,47
20240227,100100,13481780,5320,5320,5320,5320,0
20240227,100000,13481780,5320,5320,5320,5320,265
20240227,095900,12071980,5320,5330,5330,5320,513
20240227,095800,9340300,5340,5340,5340,5340,9
20240227,095700,9292240,5340,5340,5340,5340,0
20240227,095600,9292240,5340,5340,5340,5340,0
20240227,095500,9292240,5340,5340,5340,5340,0
20240227,095400,9292240,5340,5340,5340,5340,0
20240227,095300,9292240,5340,5340,5340,5340,0
20240227,095200,9292240,5340,5340,5340,5340,0
20240227,095100,9292240,5340,5340,5340,5340,0
20240227,095000,9292240,5340,5340,5340,5340,0
20240227,094900,9292240,5340,5340,5340,5340,0
20240227,094800,9292240,5340,5340,5340,5340,0
20240227,094700,9292240,5340,5360,5360,5330,352
20240227,094600,7412520,5400,5400,5400,5400,0
20240227,094500,7412520,5400,5400,5400,5400,0
20240227,094400,7412520,5400,5400,5400,5400,0
20240227,094300,7412520,5400,5400,5400,5400,0
20240227,094200,7412520,5400,5400,5400,5400,0
20240227,094100,7412520,5400,5400,5400,5400,0
20240227,094000,7412520,5400,5400,5400,5400,4
20240227,093900,7390920,5400,5400,5400,5400,0
20240227,093800,7390920,5400,5400,5400,5400,1
20240227,093700,7385520,5380,5380,5380,5380,0
20240227,093600,7385520,5380,5370,5400,5370,330
20240227,093500,5612700,5370,5350,5370,5340,95
20240227,093400,5105010,5370,5350,5370,5350,280
20240227,093300,3605610,5370,5370,5370,5370,0
20240227,093200,3605610,5370,5370,5370,5370,0
20240227,093100,3605610,5370,5370,5370,5370,0
20240227,093000,3605610,5370,5370,5370,5370,0
20240227,092900,3605610,5370,5370,5370,5370,0
20240227,092800,3605610,5370,5370,5370,5370,0
20240227,092700,3605610,5370,5370,5370,5370,0
20240227,092600,3605610,5370,5370,5370,5370,0
20240227,092500,3605610,5370,5370,5370,5370,0
20240227,092400,3605610,5370,5370,5370,5370,100
20240227,092300,3068610,5370,5370,5370,5370,9
20240227,092200,3020280,5360,5360,5360,5360,0
20240227,092100,3020280,5360,5360,5360,5360,59
20240227,092000,2704040,5360,5370,5370,5360,6
20240227,091900,2671870,5360,5360,5360,5360,2
20240227,091800,2661150,5370,5370,5370,5370,0
20240227,091700,2661150,5370,5370,5370,5370,209
20240227,091600,1538820,5360,5360,5360,5360,0
20240227,091500,1538820,5360,5360,5360,5360,0
20240227,091400,1538820,5360,5360,5360,5360,0
20240227,091300,1538820,5360,5360,5360,5360,3
20240227,091200,1522740,5360,5360,5360,5360,6
20240227,091100,1490580,5360,5370,5370,5360,77
20240227,091000,1077360,5360,5360,5360,5360,0
20240227,090900,1077360,5360,5360,5360,5360,0
20240227,090800,1077360,5360,5360,5360,5360,0
20240227,090700,1077360,5360,5360,5360,5360,0
20240227,090600,1077360,5360,5360,5360,5360,0
20240227,090500,1077360,5360,5360,5360,5360,0
20240227,090400,1077360,5360,5360,5360,5360,0
20240227,090300,1077360,5360,5360,5360,5360,0
20240227,090200,1077360,5360,5360,5360,5360,0
20240227,090100,1077360,5360,5360,5360,5360,0
20240227,090000,1077360,5360,5360,5360,5360,201