KissMeData/080010/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,195000,65511030,5360,5360,5360,5360,555
20240226,194900,65511030,5360,5360,5360,5360,0
20240226,194800,65511030,5360,5360,5360,5360,0
20240226,194700,65511030,5360,5360,5360,5360,0
20240226,194600,65511030,5360,5360,5360,5360,0
20240226,194500,65511030,5360,5360,5360,5360,0
20240226,194400,65511030,5360,5360,5360,5360,0
20240226,194300,65511030,5360,5360,5360,5360,0
20240226,194200,65511030,5360,5360,5360,5360,0
20240226,194100,65511030,5360,5360,5360,5360,0
20240226,194000,65511030,5360,5360,5360,5360,0
20240226,193900,65511030,5360,5360,5360,5360,0
20240226,193800,65511030,5360,5360,5360,5360,0
20240226,193700,65511030,5360,5360,5360,5360,0
20240226,193600,65511030,5360,5360,5360,5360,0
20240226,193500,65511030,5360,5360,5360,5360,0
20240226,193400,65511030,5360,5360,5360,5360,0
20240226,193300,65511030,5360,5360,5360,5360,0
20240226,193200,65511030,5360,5360,5360,5360,0
20240226,193100,65511030,5360,5360,5360,5360,0
20240226,193000,65511030,5360,5360,5360,5360,0
20240226,192900,65511030,5360,5360,5360,5360,0
20240226,192800,65511030,5360,5360,5360,5360,0
20240226,192700,65511030,5360,5360,5360,5360,0
20240226,192600,65511030,5360,5360,5360,5360,0
20240226,192500,65511030,5360,5360,5360,5360,0
20240226,192400,65511030,5360,5360,5360,5360,0
20240226,192300,65511030,5360,5360,5360,5360,0
20240226,192200,65511030,5360,5360,5360,5360,0
20240226,192100,65511030,5360,5360,5360,5360,0
20240226,192000,65511030,5360,5360,5360,5360,555
20240226,191900,65511030,5360,5360,5360,5360,0
20240226,191800,65511030,5360,5360,5360,5360,0
20240226,191700,65511030,5360,5360,5360,5360,0
20240226,191600,65511030,5360,5360,5360,5360,0
20240226,191500,65511030,5360,5360,5360,5360,0
20240226,191400,65511030,5360,5360,5360,5360,0
20240226,191300,65511030,5360,5360,5360,5360,0
20240226,191200,65511030,5360,5360,5360,5360,0
20240226,191100,65511030,5360,5360,5360,5360,0
20240226,191000,65511030,5360,5360,5360,5360,0
20240226,190900,65511030,5360,5360,5360,5360,0
20240226,190800,65511030,5360,5360,5360,5360,0
20240226,190700,65511030,5360,5360,5360,5360,0
20240226,190600,65511030,5360,5360,5360,5360,0
20240226,190500,65511030,5360,5360,5360,5360,0
20240226,190400,65511030,5360,5360,5360,5360,0
20240226,190300,65511030,5360,5360,5360,5360,0
20240226,190200,65511030,5360,5360,5360,5360,0
20240226,190100,65511030,5360,5360,5360,5360,0
20240226,190000,65511030,5360,5360,5360,5360,0
20240226,185900,65511030,5360,5360,5360,5360,0
20240226,185800,65511030,5360,5360,5360,5360,0
20240226,185700,65511030,5360,5360,5360,5360,0
20240226,185600,65511030,5360,5360,5360,5360,0
20240226,185500,65511030,5360,5360,5360,5360,0
20240226,185400,65511030,5360,5360,5360,5360,0
20240226,185300,65511030,5360,5360,5360,5360,0
20240226,185200,65511030,5360,5360,5360,5360,0
20240226,185100,65511030,5360,5360,5360,5360,0
20240226,185000,65511030,5360,5360,5360,5360,555
20240226,184900,65511030,5360,5360,5360,5360,0
20240226,184800,65511030,5360,5360,5360,5360,0
20240226,184700,65511030,5360,5360,5360,5360,0
20240226,184600,65511030,5360,5360,5360,5360,0
20240226,184500,65511030,5360,5360,5360,5360,0
20240226,184400,65511030,5360,5360,5360,5360,0
20240226,184300,65511030,5360,5360,5360,5360,0
20240226,184200,65511030,5360,5360,5360,5360,0
20240226,184100,65511030,5360,5360,5360,5360,0
20240226,184000,65511030,5360,5360,5360,5360,0
20240226,183900,65511030,5360,5360,5360,5360,0
20240226,183800,65511030,5360,5360,5360,5360,0
20240226,183700,65511030,5360,5360,5360,5360,0
20240226,183600,65511030,5360,5360,5360,5360,0
20240226,183500,65511030,5360,5360,5360,5360,0
20240226,183400,65511030,5360,5360,5360,5360,0
20240226,183300,65511030,5360,5360,5360,5360,0
20240226,183200,65511030,5360,5360,5360,5360,0
20240226,183100,65511030,5360,5360,5360,5360,0
20240226,183000,65511030,5360,5360,5360,5360,0
20240226,182900,65511030,5360,5360,5360,5360,0
20240226,182800,65511030,5360,5360,5360,5360,0
20240226,182700,65511030,5360,5360,5360,5360,0
20240226,182600,65511030,5360,5360,5360,5360,0
20240226,182500,65511030,5360,5360,5360,5360,0
20240226,182400,65511030,5360,5360,5360,5360,0
20240226,182300,65511030,5360,5360,5360,5360,0
20240226,182200,65511030,5360,5360,5360,5360,0
20240226,182100,65511030,5360,5360,5360,5360,0
20240226,182000,65511030,5360,5360,5360,5360,555
20240226,181900,65511030,5360,5360,5360,5360,0
20240226,181800,65511030,5360,5360,5360,5360,0
20240226,181700,65511030,5360,5360,5360,5360,0
20240226,181600,65511030,5360,5360,5360,5360,0
20240226,181500,65511030,5360,5360,5360,5360,0
20240226,181400,65511030,5360,5360,5360,5360,0
20240226,181300,65511030,5360,5360,5360,5360,0
20240226,181200,65511030,5360,5360,5360,5360,0
20240226,181100,65511030,5360,5360,5360,5360,0
20240226,181000,65511030,5360,5360,5360,5360,0
20240226,180900,65511030,5360,5360,5360,5360,0
20240226,180800,65511030,5360,5360,5360,5360,0
20240226,180700,65511030,5360,5360,5360,5360,0
20240226,180600,65511030,5360,5360,5360,5360,0
20240226,180500,65511030,5360,5360,5360,5360,0
20240226,180400,65511030,5360,5360,5360,5360,0
20240226,180300,65511030,5360,5360,5360,5360,0
20240226,180200,65511030,5360,5360,5360,5360,0
20240226,180100,65511030,5360,5360,5360,5360,0
20240226,180000,65511030,5360,5360,5360,5360,0
20240226,175900,65511030,5360,5360,5360,5360,0
20240226,175800,65511030,5360,5360,5360,5360,0
20240226,175700,65511030,5360,5360,5360,5360,0
20240226,175600,65511030,5360,5360,5360,5360,0
20240226,175500,65511030,5360,5360,5360,5360,0
20240226,175400,65511030,5360,5360,5360,5360,0
20240226,175300,65511030,5360,5360,5360,5360,0
20240226,175200,65511030,5360,5360,5360,5360,0
20240226,175100,65511030,5360,5360,5360,5360,0
20240226,175000,65511030,5360,5360,5360,5360,555
20240226,174900,65511030,5360,5360,5360,5360,0
20240226,174800,65511030,5360,5360,5360,5360,0
20240226,174700,65511030,5360,5360,5360,5360,0
20240226,174600,65511030,5360,5360,5360,5360,0
20240226,174500,65511030,5360,5360,5360,5360,0
20240226,174400,65511030,5360,5360,5360,5360,0
20240226,174300,65511030,5360,5360,5360,5360,0
20240226,174200,65511030,5360,5360,5360,5360,0
20240226,174100,65511030,5360,5360,5360,5360,0
20240226,174000,65511030,5360,5360,5360,5360,0
20240226,173900,65511030,5360,5360,5360,5360,0
20240226,173800,65511030,5360,5360,5360,5360,0
20240226,173700,65511030,5360,5360,5360,5360,0
20240226,173600,65511030,5360,5360,5360,5360,0
20240226,173500,65511030,5360,5360,5360,5360,0
20240226,173400,65511030,5360,5360,5360,5360,0
20240226,173300,65511030,5360,5360,5360,5360,0
20240226,173200,65511030,5360,5360,5360,5360,0
20240226,173100,65511030,5360,5360,5360,5360,0
20240226,173000,65511030,5360,5360,5360,5360,0
20240226,172900,65511030,5360,5360,5360,5360,0
20240226,172800,65511030,5360,5360,5360,5360,0
20240226,172700,65511030,5360,5360,5360,5360,0
20240226,172600,65511030,5360,5360,5360,5360,0
20240226,172500,65511030,5360,5360,5360,5360,0
20240226,172400,65511030,5360,5360,5360,5360,0
20240226,172300,65511030,5360,5360,5360,5360,0
20240226,172200,65511030,5360,5360,5360,5360,0
20240226,172100,65511030,5360,5360,5360,5360,0
20240226,172000,65511030,5360,5360,5360,5360,555
20240226,171900,65511030,5360,5360,5360,5360,0
20240226,171800,65511030,5360,5360,5360,5360,0
20240226,171700,65511030,5360,5360,5360,5360,0
20240226,171600,65511030,5360,5360,5360,5360,0
20240226,171500,65511030,5360,5360,5360,5360,0
20240226,171400,65511030,5360,5360,5360,5360,0
20240226,171300,65511030,5360,5360,5360,5360,0
20240226,171200,65511030,5360,5360,5360,5360,0
20240226,171100,65511030,5360,5360,5360,5360,0
20240226,171000,65511030,5360,5360,5360,5360,0
20240226,170900,65511030,5360,5360,5360,5360,0
20240226,170800,65511030,5360,5360,5360,5360,0
20240226,170700,65511030,5360,5360,5360,5360,0
20240226,170600,65511030,5360,5360,5360,5360,0
20240226,170500,65511030,5360,5360,5360,5360,0
20240226,170400,65511030,5360,5360,5360,5360,0
20240226,170300,65511030,5360,5360,5360,5360,0
20240226,170200,65511030,5360,5360,5360,5360,0
20240226,170100,65511030,5360,5360,5360,5360,0
20240226,170000,65511030,5360,5360,5360,5360,0
20240226,165900,65511030,5360,5360,5360,5360,0
20240226,165800,65511030,5360,5360,5360,5360,0
20240226,165700,65511030,5360,5360,5360,5360,0
20240226,165600,65511030,5360,5360,5360,5360,0
20240226,165500,65511030,5360,5360,5360,5360,0
20240226,165400,65511030,5360,5360,5360,5360,0
20240226,165300,65511030,5360,5360,5360,5360,0
20240226,165200,65511030,5360,5360,5360,5360,0
20240226,165100,65511030,5360,5360,5360,5360,0
20240226,165000,65511030,5360,5360,5360,5360,555
20240226,164900,65511030,5360,5360,5360,5360,0
20240226,164800,65511030,5360,5360,5360,5360,0
20240226,164700,65511030,5360,5360,5360,5360,0
20240226,164600,65511030,5360,5360,5360,5360,0
20240226,164500,65511030,5360,5360,5360,5360,0
20240226,164400,65511030,5360,5360,5360,5360,0
20240226,164300,65511030,5360,5360,5360,5360,0
20240226,164200,65511030,5360,5360,5360,5360,0
20240226,164100,65511030,5360,5360,5360,5360,0
20240226,164000,65511030,5360,5360,5360,5360,0
20240226,163900,65511030,5360,5360,5360,5360,0
20240226,163800,65511030,5360,5360,5360,5360,0
20240226,163700,65511030,5360,5360,5360,5360,0
20240226,163600,65511030,5360,5360,5360,5360,0
20240226,163500,65511030,5360,5360,5360,5360,0
20240226,163400,65511030,5360,5360,5360,5360,0
20240226,163300,65511030,5360,5360,5360,5360,0
20240226,163200,65511030,5360,5360,5360,5360,0
20240226,163100,65511030,5360,5360,5360,5360,0
20240226,163000,65511030,5360,5360,5360,5360,0
20240226,162900,65511030,5360,5360,5360,5360,0
20240226,162800,65511030,5360,5360,5360,5360,0
20240226,162700,65511030,5360,5360,5360,5360,0
20240226,162600,65511030,5360,5360,5360,5360,0
20240226,162500,65511030,5360,5360,5360,5360,0
20240226,162400,65511030,5360,5360,5360,5360,0
20240226,162300,65511030,5360,5360,5360,5360,0
20240226,162200,65511030,5360,5360,5360,5360,0
20240226,162100,65511030,5360,5360,5360,5360,0
20240226,162000,65511030,5360,5360,5360,5360,555
20240226,161900,65511030,5360,5360,5360,5360,0
20240226,161800,65511030,5360,5360,5360,5360,0
20240226,161700,65511030,5360,5360,5360,5360,0
20240226,161600,65511030,5360,5360,5360,5360,0
20240226,161500,65511030,5360,5360,5360,5360,0
20240226,161400,65511030,5360,5360,5360,5360,0
20240226,161300,65511030,5360,5360,5360,5360,0
20240226,161200,65511030,5360,5360,5360,5360,0
20240226,161100,65511030,5360,5360,5360,5360,0
20240226,161000,65511030,5360,5360,5360,5360,0
20240226,160900,65511030,5360,5360,5360,5360,0
20240226,160800,65511030,5360,5360,5360,5360,0
20240226,160700,65511030,5360,5360,5360,5360,0
20240226,160600,65511030,5360,5360,5360,5360,0
20240226,160500,65511030,5360,5360,5360,5360,0
20240226,160400,65511030,5360,5360,5360,5360,0
20240226,160300,65511030,5360,5360,5360,5360,0
20240226,160200,65511030,5360,5360,5360,5360,0
20240226,160100,65511030,5360,5360,5360,5360,0
20240226,160000,65511030,5360,5360,5360,5360,0
20240226,155900,65511030,5360,5360,5360,5360,0
20240226,155800,65511030,5360,5360,5360,5360,0
20240226,155700,65511030,5360,5360,5360,5360,0
20240226,155600,65511030,5360,5360,5360,5360,0
20240226,155500,65511030,5360,5360,5360,5360,0
20240226,155400,65511030,5360,5360,5360,5360,0
20240226,155300,65511030,5360,5360,5360,5360,0
20240226,155200,65511030,5360,5360,5360,5360,0
20240226,155100,65511030,5360,5360,5360,5360,0
20240226,155000,65511030,5360,5360,5360,5360,555
20240226,154900,65511030,5360,5360,5360,5360,0
20240226,154800,65511030,5360,5360,5360,5360,0
20240226,154700,65511030,5360,5360,5360,5360,0
20240226,154600,65511030,5360,5360,5360,5360,0
20240226,154500,65511030,5360,5360,5360,5360,0
20240226,154400,65511030,5360,5360,5360,5360,0
20240226,154300,65511030,5360,5360,5360,5360,0
20240226,154200,65511030,5360,5360,5360,5360,0
20240226,154100,65511030,5360,5360,5360,5360,0
20240226,154000,65511030,5360,5360,5360,5360,0
20240226,153900,65511030,5360,5360,5360,5360,0
20240226,153800,65511030,5360,5360,5360,5360,0
20240226,153700,65511030,5360,5360,5360,5360,0
20240226,153600,65511030,5360,5360,5360,5360,0
20240226,153500,65511030,5360,5360,5360,5360,0
20240226,153400,65511030,5360,5360,5360,5360,0
20240226,153300,65511030,5360,5360,5360,5360,0
20240226,153200,65511030,5360,5360,5360,5360,0
20240226,153100,65511030,5360,5360,5360,5360,0
20240226,153000,65511030,5360,5360,5360,5360,555
20240226,152900,62536230,5360,5360,5360,5360,0
20240226,152800,62536230,5360,5360,5360,5360,0
20240226,152700,62536230,5360,5360,5360,5360,0
20240226,152600,62536230,5360,5360,5360,5360,0
20240226,152500,62536230,5360,5360,5360,5360,0
20240226,152400,62536230,5360,5360,5360,5360,0
20240226,152300,62536230,5360,5360,5360,5360,0
20240226,152200,62536230,5360,5360,5360,5360,0
20240226,152100,62536230,5360,5360,5360,5360,0
20240226,152000,62536230,5360,5360,5360,5360,0
20240226,151900,62536230,5360,5360,5360,5360,0
20240226,151800,62536230,5360,5360,5360,5360,4
20240226,151700,62514790,5370,5370,5370,5370,0
20240226,151600,62514790,5370,5370,5370,5370,0
20240226,151500,62514790,5370,5370,5370,5370,0
20240226,151400,62514790,5370,5370,5370,5370,0
20240226,151300,62514790,5370,5370,5370,5370,218
20240226,151200,61344130,5360,5360,5360,5360,0
20240226,151100,61344130,5360,5360,5360,5360,0
20240226,151000,61344130,5360,5370,5370,5360,67
20240226,150900,60985000,5360,5360,5360,5360,0
20240226,150800,60985000,5360,5360,5360,5360,0
20240226,150700,60985000,5360,5360,5360,5360,0
20240226,150600,60985000,5360,5360,5360,5360,0
20240226,150500,60985000,5360,5360,5360,5360,0
20240226,150400,60985000,5360,5360,5360,5360,0
20240226,150300,60985000,5360,5360,5360,5360,0
20240226,150200,60985000,5360,5360,5360,5360,0
20240226,150100,60985000,5360,5360,5360,5360,0
20240226,150000,60985000,5360,5360,5360,5360,0
20240226,145900,60985000,5360,5400,5400,5360,10
20240226,145800,60931360,5360,5360,5360,5360,0
20240226,145700,60931360,5360,5360,5360,5360,0
20240226,145600,60931360,5360,5360,5360,5360,100
20240226,145500,60395360,5360,5360,5360,5360,0
20240226,145400,60395360,5360,5360,5360,5360,200
20240226,145300,59323360,5360,5360,5360,5360,0
20240226,145200,59323360,5360,5360,5360,5360,0
20240226,145100,59323360,5360,5360,5360,5360,1
20240226,145000,59318000,5360,5360,5360,5360,0
20240226,144900,59318000,5360,5360,5360,5360,0
20240226,144800,59318000,5360,5360,5360,5360,2
20240226,144700,59307280,5370,5370,5370,5370,0
20240226,144600,59307280,5370,5370,5370,5370,149
20240226,144500,58507150,5370,5380,5380,5370,89
20240226,144400,58028660,5370,5370,5370,5370,0
20240226,144300,58028660,5370,5370,5370,5370,0
20240226,144200,58028660,5370,5370,5370,5370,0
20240226,144100,58028660,5370,5370,5370,5370,0
20240226,144000,58028660,5370,5370,5370,5370,0
20240226,143900,58028660,5370,5370,5370,5370,3
20240226,143800,58012550,5360,5360,5360,5360,0
20240226,143700,58012550,5360,5360,5360,5360,0
20240226,143600,58012550,5360,5360,5360,5360,0
20240226,143500,58012550,5360,5360,5360,5360,0
20240226,143400,58012550,5360,5380,5380,5360,748
20240226,143300,53991510,5390,5390,5390,5390,0
20240226,143200,53991510,5390,5390,5390,5390,0
20240226,143100,53991510,5390,5390,5390,5390,0
20240226,143000,53991510,5390,5390,5390,5390,206
20240226,142900,52881170,5390,5390,5390,5390,0
20240226,142800,52881170,5390,5390,5390,5390,0
20240226,142700,52881170,5390,5390,5390,5390,0
20240226,142600,52881170,5390,5390,5390,5390,0
20240226,142500,52881170,5390,5390,5390,5390,0
20240226,142400,52881170,5390,5390,5390,5390,0
20240226,142300,52881170,5390,5390,5390,5390,0
20240226,142200,52881170,5390,5390,5390,5390,0
20240226,142100,52881170,5390,5390,5390,5390,0
20240226,142000,52881170,5390,5390,5390,5390,0
20240226,141900,52881170,5390,5390,5390,5390,0
20240226,141800,52881170,5390,5390,5390,5390,0
20240226,141700,52881170,5390,5390,5390,5390,0
20240226,141600,52881170,5390,5390,5390,5390,0
20240226,141500,52881170,5390,5390,5390,5390,0
20240226,141400,52881170,5390,5390,5390,5390,0
20240226,141300,52881170,5390,5390,5390,5390,0
20240226,141200,52881170,5390,5390,5390,5390,0
20240226,141100,52881170,5390,5390,5390,5390,0
20240226,141000,52881170,5390,5390,5390,5390,0
20240226,140900,52881170,5390,5390,5390,5390,0
20240226,140800,52881170,5390,5390,5390,5390,0
20240226,140700,52881170,5390,5390,5390,5390,0
20240226,140600,52881170,5390,5390,5390,5390,0
20240226,140500,52881170,5390,5390,5390,5390,0
20240226,140400,52881170,5390,5390,5390,5390,0
20240226,140300,52881170,5390,5390,5390,5390,0
20240226,140200,52881170,5390,5390,5390,5390,0
20240226,140100,52881170,5390,5390,5390,5390,0
20240226,140000,52881170,5390,5390,5390,5390,0
20240226,135900,52881170,5390,5390,5390,5390,0
20240226,135800,52881170,5390,5390,5390,5390,0
20240226,135700,52881170,5390,5390,5390,5390,0
20240226,135600,52881170,5390,5390,5390,5390,0
20240226,135500,52881170,5390,5390,5390,5390,0
20240226,135400,52881170,5390,5390,5390,5390,0
20240226,135300,52881170,5390,5390,5390,5390,0
20240226,135200,52881170,5390,5390,5390,5390,0
20240226,135100,52881170,5390,5390,5390,5390,0
20240226,135000,52881170,5390,5390,5390,5390,0
20240226,134900,52881170,5390,5390,5390,5390,0
20240226,134800,52881170,5390,5390,5390,5390,17
20240226,134700,52789540,5400,5400,5400,5400,0
20240226,134600,52789540,5400,5400,5400,5400,663
20240226,134500,49209340,5440,5440,5440,5440,0
20240226,134400,49209340,5440,5440,5440,5440,0
20240226,134300,49209340,5440,5440,5440,5440,0
20240226,134200,49209340,5440,5440,5440,5440,0
20240226,134100,49209340,5440,5430,5440,5430,5000
20240226,134000,22039340,5390,5390,5390,5390,27
20240226,133900,21893810,5390,5390,5390,5390,0
20240226,133800,21893810,5390,5390,5390,5390,0
20240226,133700,21893810,5390,5390,5390,5390,0
20240226,133600,21893810,5390,5390,5390,5390,0
20240226,133500,21893810,5390,5390,5390,5390,0
20240226,133400,21893810,5390,5390,5390,5390,0
20240226,133300,21893810,5390,5390,5390,5390,0
20240226,133200,21893810,5390,5390,5390,5390,0
20240226,133100,21893810,5390,5390,5390,5390,0
20240226,133000,21893810,5390,5390,5390,5390,0
20240226,132900,21893810,5390,5390,5390,5390,0
20240226,132800,21893810,5390,5390,5390,5390,0
20240226,132700,21893810,5390,5390,5390,5390,0
20240226,132600,21893810,5390,5390,5390,5390,0
20240226,132500,21893810,5390,5390,5390,5390,0
20240226,132400,21893810,5390,5390,5390,5390,0
20240226,132300,21893810,5390,5390,5390,5390,0
20240226,132200,21893810,5390,5390,5390,5390,0
20240226,132100,21893810,5390,5390,5390,5390,0
20240226,132000,21893810,5390,5390,5390,5390,0
20240226,131900,21893810,5390,5390,5390,5390,0
20240226,131800,21893810,5390,5390,5390,5390,0
20240226,131700,21893810,5390,5390,5390,5390,0
20240226,131600,21893810,5390,5390,5390,5390,0
20240226,131500,21893810,5390,5390,5390,5390,0
20240226,131400,21893810,5390,5390,5390,5390,0
20240226,131300,21893810,5390,5390,5390,5390,0
20240226,131200,21893810,5390,5390,5390,5390,0
20240226,131100,21893810,5390,5390,5390,5390,0
20240226,131000,21893810,5390,5390,5390,5390,0
20240226,130900,21893810,5390,5390,5390,5390,0
20240226,130800,21893810,5390,5390,5390,5390,0
20240226,130700,21893810,5390,5390,5390,5390,0
20240226,130600,21893810,5390,5390,5390,5390,0
20240226,130500,21893810,5390,5390,5390,5390,0
20240226,130400,21893810,5390,5390,5390,5390,0
20240226,130300,21893810,5390,5390,5390,5390,0
20240226,130200,21893810,5390,5410,5410,5390,341
20240226,130100,20052380,5410,5410,5410,5410,0
20240226,130000,20052380,5410,5420,5420,5410,19
20240226,125900,19949580,5440,5440,5440,5440,0
20240226,125800,19949580,5440,5440,5440,5440,0
20240226,125700,19949580,5440,5440,5440,5440,0
20240226,125600,19949580,5440,5440,5440,5440,0
20240226,125500,19949580,5440,5440,5440,5440,0
20240226,125400,19949580,5440,5440,5440,5440,0
20240226,125300,19949580,5440,5440,5440,5440,0
20240226,125200,19949580,5440,5440,5440,5440,0
20240226,125100,19949580,5440,5440,5440,5440,0
20240226,125000,19949580,5440,5440,5440,5440,0
20240226,124900,19949580,5440,5440,5440,5440,0
20240226,124800,19949580,5440,5440,5440,5440,0
20240226,124700,19949580,5440,5440,5440,5440,0
20240226,124600,19949580,5440,5440,5440,5440,0
20240226,124500,19949580,5440,5440,5440,5440,485
20240226,124400,17311180,5450,5450,5450,5450,0
20240226,124300,17311180,5450,5450,5450,5450,0
20240226,124200,17311180,5450,5450,5450,5450,0
20240226,124100,17311180,5450,5450,5450,5450,0
20240226,124000,17311180,5450,5450,5450,5450,0
20240226,123900,17311180,5450,5450,5450,5450,0
20240226,123800,17311180,5450,5450,5450,5450,0
20240226,123700,17311180,5450,5450,5450,5450,0
20240226,123600,17311180,5450,5450,5450,5450,0
20240226,123500,17311180,5450,5450,5450,5450,0
20240226,123400,17311180,5450,5450,5450,5450,0
20240226,123300,17311180,5450,5450,5450,5450,0
20240226,123200,17311180,5450,5450,5450,5450,0
20240226,123100,17311180,5450,5450,5450,5450,0
20240226,123000,17311180,5450,5450,5450,5450,0
20240226,122900,17311180,5450,5450,5450,5450,0
20240226,122800,17311180,5450,5450,5450,5450,0
20240226,122700,17311180,5450,5450,5450,5450,0
20240226,122600,17311180,5450,5450,5450,5450,0
20240226,122500,17311180,5450,5450,5450,5450,0
20240226,122400,17311180,5450,5450,5450,5450,0
20240226,122300,17311180,5450,5450,5450,5450,1
20240226,122200,17305730,5410,5410,5410,5410,0
20240226,122100,17305730,5410,5410,5410,5410,0
20240226,122000,17305730,5410,5420,5420,5400,497
20240226,121900,14618610,5460,5460,5460,5460,0
20240226,121800,14618610,5460,5460,5460,5460,0
20240226,121700,14618610,5460,5460,5460,5460,1
20240226,121600,14613150,5450,5450,5450,5450,87
20240226,121500,14139000,5450,5450,5450,5450,0
20240226,121400,14139000,5450,5450,5450,5450,0
20240226,121300,14139000,5450,5450,5450,5450,0
20240226,121200,14139000,5450,5450,5450,5450,0
20240226,121100,14139000,5450,5450,5450,5450,0
20240226,121000,14139000,5450,5450,5450,5450,0
20240226,120900,14139000,5450,5450,5450,5450,0
20240226,120800,14139000,5450,5450,5450,5450,0
20240226,120700,14139000,5450,5450,5450,5450,0
20240226,120600,14139000,5450,5450,5450,5450,0
20240226,120500,14139000,5450,5450,5450,5450,0
20240226,120400,14139000,5450,5450,5450,5450,0
20240226,120300,14139000,5450,5450,5450,5450,0
20240226,120200,14139000,5450,5450,5450,5450,0
20240226,120100,14139000,5450,5450,5450,5450,0
20240226,120000,14139000,5450,5450,5450,5450,0
20240226,115900,14139000,5450,5450,5450,5450,1
20240226,115800,14133550,5450,5450,5450,5450,0
20240226,115700,14133550,5450,5450,5450,5450,0
20240226,115600,14133550,5450,5450,5450,5450,0
20240226,115500,14133550,5450,5450,5450,5450,0
20240226,115400,14133550,5450,5450,5450,5450,0
20240226,115300,14133550,5450,5450,5450,5450,0
20240226,115200,14133550,5450,5450,5450,5450,0
20240226,115100,14133550,5450,5450,5450,5450,0
20240226,115000,14133550,5450,5450,5450,5450,0
20240226,114900,14133550,5450,5450,5450,5450,0
20240226,114800,14133550,5450,5450,5450,5450,0
20240226,114700,14133550,5450,5450,5450,5450,0
20240226,114600,14133550,5450,5450,5450,5450,0
20240226,114500,14133550,5450,5450,5450,5450,0
20240226,114400,14133550,5450,5450,5450,5450,0
20240226,114300,14133550,5450,5450,5450,5450,0
20240226,114200,14133550,5450,5450,5450,5450,0
20240226,114100,14133550,5450,5450,5450,5450,0
20240226,114000,14133550,5450,5450,5450,5450,0
20240226,113900,14133550,5450,5450,5450,5450,0
20240226,113800,14133550,5450,5450,5450,5450,0
20240226,113700,14133550,5450,5450,5450,5450,0
20240226,113600,14133550,5450,5450,5450,5450,0
20240226,113500,14133550,5450,5450,5450,5450,0
20240226,113400,14133550,5450,5450,5450,5450,0
20240226,113300,14133550,5450,5450,5450,5450,0
20240226,113200,14133550,5450,5450,5450,5450,0
20240226,113100,14133550,5450,5450,5450,5450,3
20240226,113000,14117200,5440,5440,5440,5440,0
20240226,112900,14117200,5440,5440,5440,5440,0
20240226,112800,14117200,5440,5440,5440,5440,0
20240226,112700,14117200,5440,5420,5440,5420,100
20240226,112600,13573270,5420,5420,5420,5420,0
20240226,112500,13573270,5420,5410,5420,5410,4
20240226,112400,13551620,5400,5400,5400,5400,0
20240226,112300,13551620,5400,5400,5400,5400,1
20240226,112200,13546220,5420,5420,5420,5420,0
20240226,112100,13546220,5420,5420,5420,5420,0
20240226,112000,13546220,5420,5420,5420,5420,0
20240226,111900,13546220,5420,5420,5420,5420,0
20240226,111800,13546220,5420,5420,5420,5420,0
20240226,111700,13546220,5420,5420,5420,5420,0
20240226,111600,13546220,5420,5420,5420,5420,0
20240226,111500,13546220,5420,5420,5420,5420,0
20240226,111400,13546220,5420,5420,5420,5420,0
20240226,111300,13546220,5420,5420,5420,5420,0
20240226,111200,13546220,5420,5420,5420,5420,0
20240226,111100,13546220,5420,5420,5420,5420,0
20240226,111000,13546220,5420,5420,5420,5420,27
20240226,110900,13399880,5400,5400,5400,5400,0
20240226,110800,13399880,5400,5400,5400,5400,0
20240226,110700,13399880,5400,5400,5400,5400,0
20240226,110600,13399880,5400,5400,5400,5400,0
20240226,110500,13399880,5400,5400,5400,5400,0
20240226,110400,13399880,5400,5400,5400,5400,0
20240226,110300,13399880,5400,5400,5400,5400,0
20240226,110200,13399880,5400,5400,5400,5400,0
20240226,110100,13399880,5400,5400,5400,5400,0
20240226,110000,13399880,5400,5400,5400,5400,0
20240226,105900,13399880,5400,5400,5400,5400,3
20240226,105800,13383680,5400,5400,5400,5400,0
20240226,105700,13383680,5400,5400,5400,5400,0
20240226,105600,13383680,5400,5400,5400,5400,0
20240226,105500,13383680,5400,5400,5400,5400,0
20240226,105400,13383680,5400,5400,5400,5400,0
20240226,105300,13383680,5400,5410,5410,5400,100
20240226,105200,12843590,5400,5400,5400,5400,0
20240226,105100,12843590,5400,5400,5400,5400,0
20240226,105000,12843590,5400,5400,5400,5400,0
20240226,104900,12843590,5400,5400,5400,5400,0
20240226,104800,12843590,5400,5400,5400,5400,0
20240226,104700,12843590,5400,5400,5400,5400,0
20240226,104600,12843590,5400,5400,5400,5400,0
20240226,104500,12843590,5400,5400,5400,5400,0
20240226,104400,12843590,5400,5400,5400,5400,0
20240226,104300,12843590,5400,5400,5400,5400,0
20240226,104200,12843590,5400,5400,5400,5400,0
20240226,104100,12843590,5400,5400,5400,5400,0
20240226,104000,12843590,5400,5400,5400,5400,0
20240226,103900,12843590,5400,5400,5400,5400,0
20240226,103800,12843590,5400,5400,5400,5400,0
20240226,103700,12843590,5400,5400,5400,5400,0
20240226,103600,12843590,5400,5400,5400,5400,0
20240226,103500,12843590,5400,5400,5400,5400,0
20240226,103400,12843590,5400,5400,5400,5400,0
20240226,103300,12843590,5400,5400,5400,5400,0
20240226,103200,12843590,5400,5400,5400,5400,0
20240226,103100,12843590,5400,5400,5400,5400,0
20240226,103000,12843590,5400,5400,5400,5400,0
20240226,102900,12843590,5400,5400,5400,5400,0
20240226,102800,12843590,5400,5400,5400,5400,47
20240226,102700,12589790,5400,5400,5400,5400,0
20240226,102600,12589790,5400,5400,5400,5400,0
20240226,102500,12589790,5400,5400,5400,5400,0
20240226,102400,12589790,5400,5400,5400,5400,0
20240226,102300,12589790,5400,5400,5400,5400,20
20240226,102200,12481790,5420,5420,5420,5420,0
20240226,102100,12481790,5420,5420,5420,5420,2
20240226,102000,12470950,5400,5400,5400,5400,0
20240226,101900,12470950,5400,5400,5400,5400,0
20240226,101800,12470950,5400,5400,5400,5400,0
20240226,101700,12470950,5400,5400,5400,5400,0
20240226,101600,12470950,5400,5400,5400,5400,0
20240226,101500,12470950,5400,5400,5400,5400,0
20240226,101400,12470950,5400,5400,5400,5400,0
20240226,101300,12470950,5400,5400,5400,5400,0
20240226,101200,12470950,5400,5400,5400,5400,0
20240226,101100,12470950,5400,5400,5400,5400,0
20240226,101000,12470950,5400,5400,5400,5400,1
20240226,100900,12465550,5400,5400,5400,5400,0
20240226,100800,12465550,5400,5400,5400,5400,0
20240226,100700,12465550,5400,5400,5400,5400,0
20240226,100600,12465550,5400,5400,5400,5400,0
20240226,100500,12465550,5400,5400,5400,5400,0
20240226,100400,12465550,5400,5400,5400,5400,0
20240226,100300,12465550,5400,5400,5400,5400,251
20240226,100200,11110150,5400,5400,5400,5400,0
20240226,100100,11110150,5400,5400,5400,5400,0
20240226,100000,11110150,5400,5400,5400,5400,2
20240226,095900,11099350,5410,5410,5410,5410,0
20240226,095800,11099350,5410,5410,5410,5410,72
20240226,095700,10709830,5420,5410,5420,5410,210
20240226,095600,9573470,5420,5430,5430,5420,60
20240226,095500,9248210,5430,5430,5430,5430,0
20240226,095400,9248210,5430,5430,5430,5430,11
20240226,095300,9188480,5430,5430,5430,5430,0
20240226,095200,9188480,5430,5430,5430,5430,13
20240226,095100,9117890,5420,5420,5420,5420,1
20240226,095000,9112470,5410,5410,5410,5410,0
20240226,094900,9112470,5410,5410,5410,5410,71
20240226,094800,8728360,5440,5440,5440,5440,0
20240226,094700,8728360,5440,5440,5440,5440,0
20240226,094600,8728360,5440,5440,5440,5440,0
20240226,094500,8728360,5440,5440,5440,5440,4
20240226,094400,8706600,5440,5440,5440,5440,20
20240226,094300,8597800,5400,5400,5400,5400,0
20240226,094200,8597800,5400,5400,5400,5400,0
20240226,094100,8597800,5400,5400,5400,5400,0
20240226,094000,8597800,5400,5400,5400,5400,0
20240226,093900,8597800,5400,5400,5400,5400,0
20240226,093800,8597800,5400,5400,5400,5400,0
20240226,093700,8597800,5400,5400,5400,5400,0
20240226,093600,8597800,5400,5400,5400,5400,10
20240226,093500,8543800,5400,5400,5400,5400,0
20240226,093400,8543800,5400,5400,5400,5400,0
20240226,093300,8543800,5400,5400,5400,5400,0
20240226,093200,8543800,5400,5400,5400,5400,2
20240226,093100,8533000,5400,5400,5400,5400,0
20240226,093000,8533000,5400,5400,5400,5400,0
20240226,092900,8533000,5400,5400,5400,5400,0
20240226,092800,8533000,5400,5400,5400,5400,0
20240226,092700,8533000,5400,5410,5410,5400,100
20240226,092600,7992870,5410,5410,5410,5410,0
20240226,092500,7992870,5410,5410,5410,5410,0
20240226,092400,7992870,5410,5410,5410,5410,0
20240226,092300,7992870,5410,5410,5410,5410,0
20240226,092200,7992870,5410,5410,5410,5410,0
20240226,092100,7992870,5410,5410,5410,5410,0
20240226,092000,7992870,5410,5410,5410,5410,1
20240226,091900,7987460,5410,5410,5410,5410,0
20240226,091800,7987460,5410,5410,5410,5410,2
20240226,091700,7976640,5400,5400,5400,5400,0
20240226,091600,7976640,5400,5450,5450,5400,659
20240226,091500,4403590,5480,5480,5480,5480,0
20240226,091400,4403590,5480,5480,5480,5480,0
20240226,091300,4403590,5480,5480,5480,5480,438
20240226,091200,2003350,5480,5480,5480,5480,0
20240226,091100,2003350,5480,5480,5480,5480,0
20240226,091000,2003350,5480,5480,5480,5480,0
20240226,090900,2003350,5480,5480,5480,5480,0
20240226,090800,2003350,5480,5480,5480,5480,0
20240226,090700,2003350,5480,5480,5480,5480,10
20240226,090600,1948550,5440,5440,5440,5440,0
20240226,090500,1948550,5440,5460,5460,5440,130
20240226,090400,1240950,5480,5480,5480,5480,0
20240226,090300,1240950,5480,5480,5480,5480,0
20240226,090200,1240950,5480,5490,5490,5480,142
20240226,090100,462280,5490,5490,5490,5490,1
20240226,090000,456790,5460,5430,5460,5430,84