KissMeData/000680/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183200,943372715,4140,4140,4140,4140,5101
20240226,183100,943372715,4140,4140,4140,4140,0
20240226,183000,943372715,4140,4140,4140,4140,0
20240226,182900,943372715,4140,4140,4140,4140,0
20240226,182800,943372715,4140,4140,4140,4140,0
20240226,182700,943372715,4140,4140,4140,4140,0
20240226,182600,943372715,4140,4140,4140,4140,0
20240226,182500,943372715,4140,4140,4140,4140,0
20240226,182400,943372715,4140,4140,4140,4140,0
20240226,182300,943372715,4140,4140,4140,4140,0
20240226,182200,943372715,4140,4140,4140,4140,0
20240226,182100,943372715,4140,4140,4140,4140,0
20240226,182000,943372715,4140,4140,4140,4140,0
20240226,181900,943372715,4140,4140,4140,4140,0
20240226,181800,943372715,4140,4140,4140,4140,0
20240226,181700,943372715,4140,4140,4140,4140,0
20240226,181600,943372715,4140,4140,4140,4140,0
20240226,181500,943372715,4140,4140,4140,4140,0
20240226,181400,943372715,4140,4140,4140,4140,0
20240226,181300,943372715,4140,4140,4140,4140,0
20240226,181200,943372715,4140,4140,4140,4140,0
20240226,181100,943372715,4140,4140,4140,4140,0
20240226,181000,943372715,4140,4140,4140,4140,0
20240226,180900,943372715,4140,4140,4140,4140,0
20240226,180800,943372715,4140,4140,4140,4140,0
20240226,180700,943372715,4140,4140,4140,4140,0
20240226,180600,943372715,4140,4140,4140,4140,0
20240226,180500,943372715,4140,4140,4140,4140,0
20240226,180400,943372715,4140,4140,4140,4140,0
20240226,180300,943372715,4140,4140,4140,4140,0
20240226,180200,943372715,4140,4140,4140,4140,5101
20240226,180100,943372715,4140,4140,4140,4140,0
20240226,180000,943372715,4140,4140,4140,4140,0
20240226,175900,943372715,4140,4140,4140,4140,0
20240226,175800,943372715,4140,4140,4140,4140,0
20240226,175700,943372715,4140,4140,4140,4140,0
20240226,175600,943372715,4140,4140,4140,4140,0
20240226,175500,943372715,4140,4140,4140,4140,0
20240226,175400,943372715,4140,4140,4140,4140,0
20240226,175300,943372715,4140,4140,4140,4140,0
20240226,175200,943372715,4140,4140,4140,4140,0
20240226,175100,943372715,4140,4140,4140,4140,0
20240226,175000,943372715,4140,4140,4140,4140,0
20240226,174900,943372715,4140,4140,4140,4140,0
20240226,174800,943372715,4140,4140,4140,4140,0
20240226,174700,943372715,4140,4140,4140,4140,0
20240226,174600,943372715,4140,4140,4140,4140,0
20240226,174500,943372715,4140,4140,4140,4140,0
20240226,174400,943372715,4140,4140,4140,4140,0
20240226,174300,943372715,4140,4140,4140,4140,0
20240226,174200,943372715,4140,4140,4140,4140,0
20240226,174100,943372715,4140,4140,4140,4140,0
20240226,174000,943372715,4140,4140,4140,4140,0
20240226,173900,943372715,4140,4140,4140,4140,0
20240226,173800,943372715,4140,4140,4140,4140,0
20240226,173700,943372715,4140,4140,4140,4140,0
20240226,173600,943372715,4140,4140,4140,4140,0
20240226,173500,943372715,4140,4140,4140,4140,0
20240226,173400,943372715,4140,4140,4140,4140,0
20240226,173300,943372715,4140,4140,4140,4140,0
20240226,173200,943372715,4140,4140,4140,4140,5101
20240226,173100,943372715,4140,4140,4140,4140,0
20240226,173000,943372715,4140,4140,4140,4140,0
20240226,172900,943372715,4140,4140,4140,4140,0
20240226,172800,943372715,4140,4140,4140,4140,0
20240226,172700,943372715,4140,4140,4140,4140,0
20240226,172600,943372715,4140,4140,4140,4140,0
20240226,172500,943372715,4140,4140,4140,4140,0
20240226,172400,943372715,4140,4140,4140,4140,0
20240226,172300,943372715,4140,4140,4140,4140,0
20240226,172200,943372715,4140,4140,4140,4140,0
20240226,172100,943372715,4140,4140,4140,4140,0
20240226,172000,943372715,4140,4140,4140,4140,0
20240226,171900,943372715,4140,4140,4140,4140,0
20240226,171800,943372715,4140,4140,4140,4140,0
20240226,171700,943372715,4140,4140,4140,4140,0
20240226,171600,943372715,4140,4140,4140,4140,0
20240226,171500,943372715,4140,4140,4140,4140,0
20240226,171400,943372715,4140,4140,4140,4140,0
20240226,171300,943372715,4140,4140,4140,4140,0
20240226,171200,943372715,4140,4140,4140,4140,0
20240226,171100,943372715,4140,4140,4140,4140,0
20240226,171000,943372715,4140,4140,4140,4140,0
20240226,170900,943372715,4140,4140,4140,4140,0
20240226,170800,943372715,4140,4140,4140,4140,0
20240226,170700,943372715,4140,4140,4140,4140,0
20240226,170600,943372715,4140,4140,4140,4140,0
20240226,170500,943372715,4140,4140,4140,4140,0
20240226,170400,943372715,4140,4140,4140,4140,0
20240226,170300,943372715,4140,4140,4140,4140,0
20240226,170200,943372715,4140,4140,4140,4140,5101
20240226,170100,943372715,4140,4140,4140,4140,0
20240226,170000,943372715,4140,4140,4140,4140,0
20240226,165900,943372715,4140,4140,4140,4140,0
20240226,165800,943372715,4140,4140,4140,4140,0
20240226,165700,943372715,4140,4140,4140,4140,0
20240226,165600,943372715,4140,4140,4140,4140,0
20240226,165500,943372715,4140,4140,4140,4140,0
20240226,165400,943372715,4140,4140,4140,4140,0
20240226,165300,943372715,4140,4140,4140,4140,0
20240226,165200,943372715,4140,4140,4140,4140,0
20240226,165100,943372715,4140,4140,4140,4140,0
20240226,165000,943372715,4140,4140,4140,4140,0
20240226,164900,943372715,4140,4140,4140,4140,0
20240226,164800,943372715,4140,4140,4140,4140,0
20240226,164700,943372715,4140,4140,4140,4140,0
20240226,164600,943372715,4140,4140,4140,4140,0
20240226,164500,943372715,4140,4140,4140,4140,0
20240226,164400,943372715,4140,4140,4140,4140,0
20240226,164300,943372715,4140,4140,4140,4140,0
20240226,164200,943372715,4140,4140,4140,4140,0
20240226,164100,943372715,4140,4140,4140,4140,0
20240226,164000,943372715,4140,4140,4140,4140,0
20240226,163900,943372715,4140,4140,4140,4140,0
20240226,163800,943372715,4140,4140,4140,4140,0
20240226,163700,943372715,4140,4140,4140,4140,0
20240226,163600,943372715,4140,4140,4140,4140,0
20240226,163500,943372715,4140,4140,4140,4140,0
20240226,163400,943372715,4140,4140,4140,4140,0
20240226,163300,943372715,4140,4140,4140,4140,0
20240226,163200,943372715,4140,4140,4140,4140,5101
20240226,163100,943372715,4140,4140,4140,4140,0
20240226,163000,943372715,4140,4140,4140,4140,0
20240226,162900,943372715,4140,4140,4140,4140,0
20240226,162800,943372715,4140,4140,4140,4140,0
20240226,162700,943372715,4140,4140,4140,4140,0
20240226,162600,943372715,4140,4140,4140,4140,0
20240226,162500,943372715,4140,4140,4140,4140,0
20240226,162400,943372715,4140,4140,4140,4140,0
20240226,162300,943372715,4140,4140,4140,4140,0
20240226,162200,943372715,4140,4140,4140,4140,0
20240226,162100,943372715,4140,4140,4140,4140,0
20240226,162000,943372715,4140,4140,4140,4140,0
20240226,161900,943372715,4140,4140,4140,4140,0
20240226,161800,943372715,4140,4140,4140,4140,0
20240226,161700,943372715,4140,4140,4140,4140,0
20240226,161600,943372715,4140,4140,4140,4140,0
20240226,161500,943372715,4140,4140,4140,4140,0
20240226,161400,943372715,4140,4140,4140,4140,0
20240226,161300,943372715,4140,4140,4140,4140,0
20240226,161200,943372715,4140,4140,4140,4140,0
20240226,161100,943372715,4140,4140,4140,4140,0
20240226,161000,943372715,4140,4140,4140,4140,0
20240226,160900,943372715,4140,4140,4140,4140,0
20240226,160800,943372715,4140,4140,4140,4140,0
20240226,160700,943372715,4140,4140,4140,4140,0
20240226,160600,943372715,4140,4140,4140,4140,0
20240226,160500,943372715,4140,4140,4140,4140,0
20240226,160400,943372715,4140,4140,4140,4140,0
20240226,160300,943372715,4140,4140,4140,4140,0
20240226,160200,943372715,4140,4140,4140,4140,5101
20240226,160100,943372715,4140,4140,4140,4140,0
20240226,160000,943372715,4140,4140,4140,4140,0
20240226,155900,943372715,4140,4140,4140,4140,0
20240226,155800,943372715,4140,4140,4140,4140,0
20240226,155700,943372715,4140,4140,4140,4140,0
20240226,155600,943372715,4140,4140,4140,4140,0
20240226,155500,943372715,4140,4140,4140,4140,0
20240226,155400,943372715,4140,4140,4140,4140,0
20240226,155300,943372715,4140,4140,4140,4140,0
20240226,155200,943372715,4140,4140,4140,4140,0
20240226,155100,943372715,4140,4140,4140,4140,0
20240226,155000,943372715,4140,4140,4140,4140,0
20240226,154900,943372715,4140,4140,4140,4140,0
20240226,154800,943372715,4140,4140,4140,4140,0
20240226,154700,943372715,4140,4140,4140,4140,0
20240226,154600,943372715,4140,4140,4140,4140,0
20240226,154500,943372715,4140,4140,4140,4140,0
20240226,154400,943372715,4140,4140,4140,4140,0
20240226,154300,943372715,4140,4140,4140,4140,0
20240226,154200,943372715,4140,4140,4140,4140,0
20240226,154100,943372715,4140,4140,4140,4140,0
20240226,154000,943372715,4140,4140,4140,4140,0
20240226,153900,943372715,4140,4140,4140,4140,0
20240226,153800,943372715,4140,4140,4140,4140,0
20240226,153700,943372715,4140,4140,4140,4140,0
20240226,153600,943372715,4140,4140,4140,4140,0
20240226,153500,943372715,4140,4140,4140,4140,0
20240226,153400,943372715,4140,4140,4140,4140,0
20240226,153300,943372715,4140,4140,4140,4140,0
20240226,153200,943372715,4140,4140,4140,4140,5101
20240226,153100,943372715,4140,4140,4140,4140,0
20240226,153000,943372715,4140,4140,4140,4140,5101
20240226,152900,922254575,4145,4145,4145,4145,0
20240226,152800,922254575,4145,4145,4145,4145,0
20240226,152700,922254575,4145,4145,4145,4145,0
20240226,152600,922254575,4145,4145,4145,4145,0
20240226,152500,922254575,4145,4145,4145,4145,0
20240226,152400,922254575,4145,4145,4145,4145,0
20240226,152300,922254575,4145,4145,4145,4145,0
20240226,152200,922254575,4145,4145,4145,4145,0
20240226,152100,922254575,4145,4145,4145,4145,0
20240226,152000,922254575,4145,4145,4145,4145,0
20240226,151900,922254575,4145,4140,4145,4135,262
20240226,151800,921171155,4140,4145,4145,4140,290
20240226,151700,919969525,4145,4140,4145,4135,154
20240226,151600,919331835,4145,4135,4145,4130,284
20240226,151500,918158545,4140,4135,4140,4130,1005
20240226,151400,914006820,4135,4135,4140,4135,507
20240226,151300,911910370,4130,4140,4140,4130,5063
20240226,151200,890981900,4140,4140,4140,4135,30
20240226,151100,890857755,4140,4135,4145,4135,1736
20240226,151000,883671280,4145,4145,4145,4135,1820
20240226,150900,876139730,4145,4140,4145,4140,62
20240226,150800,875883020,4140,4145,4145,4140,1270
20240226,150700,870624940,4145,4145,4145,4140,769
20240226,150600,867437440,4145,4145,4145,4145,0
20240226,150500,867437440,4145,4145,4150,4145,243
20240226,150400,866430160,4150,4145,4150,4145,37
20240226,150300,866276775,4140,4145,4145,4140,2145
20240226,150200,857390205,4145,4145,4145,4145,6
20240226,150100,857365335,4150,4150,4150,4150,1
20240226,150000,857361185,4145,4145,4145,4145,1
20240226,145900,857357040,4150,4145,4150,4140,44
20240226,145800,857174465,4150,4145,4150,4145,13
20240226,145700,857120520,4150,4145,4150,4145,18
20240226,145600,857045880,4145,4155,4155,4145,9904
20240226,145500,815946880,4155,4155,4155,4150,30
20240226,145400,815822360,4155,4155,4155,4150,270
20240226,145300,814700745,4155,4150,4155,4150,370
20240226,145200,813165240,4155,4160,4160,4150,43
20240226,145100,812986770,4160,4160,4165,4150,17
20240226,145000,812916065,4165,4150,4165,4150,31
20240226,144900,812787320,4155,4150,4155,4150,2408
20240226,144800,802792045,4150,4150,4150,4150,0
20240226,144700,802792045,4150,4155,4155,4150,2006
20240226,144600,794461570,4155,4160,4160,4155,86
20240226,144500,794103950,4160,4160,4165,4160,21
20240226,144400,794016585,4165,4160,4165,4155,207
20240226,144300,793155465,4160,4160,4160,4155,28
20240226,144200,793039070,4160,4165,4165,4155,284
20240226,144100,791857515,4165,4155,4170,4150,314
20240226,144000,790552430,4155,4160,4160,4155,3421
20240226,143900,776338020,4170,4170,4170,4170,0
20240226,143800,776338020,4170,4165,4170,4165,2
20240226,143700,776329685,4155,4155,4155,4155,1
20240226,143600,776325530,4165,4160,4165,4160,302
20240226,143500,775067705,4165,4165,4165,4165,0
20240226,143400,775067705,4165,4160,4165,4160,4
20240226,143300,775051050,4165,4155,4165,4155,184
20240226,143200,774286510,4160,4160,4160,4160,170
20240226,143100,773579310,4165,4165,4165,4165,0
20240226,143000,773579310,4165,4165,4165,4165,1000
20240226,142900,769414310,4160,4160,4160,4160,200
20240226,142800,768582310,4155,4155,4155,4155,32
20240226,142700,768449350,4155,4155,4155,4155,0
20240226,142600,768449350,4155,4160,4160,4155,1000
20240226,142500,764290795,4175,4165,4175,4165,104
20240226,142400,763857150,4175,4175,4175,4175,0
20240226,142300,763857150,4175,4175,4175,4175,0
20240226,142200,763857150,4175,4170,4175,4170,14
20240226,142100,763798765,4165,4165,4165,4165,10
20240226,142000,763757115,4165,4165,4170,4165,4
20240226,141900,763740450,4170,4160,4175,4160,7
20240226,141800,763711280,4165,4160,4165,4160,535
20240226,141700,761485420,4165,4165,4165,4165,10
20240226,141600,761443770,4165,4165,4165,4165,500
20240226,141500,759361270,4165,4165,4165,4165,76
20240226,141400,759044730,4165,4165,4165,4165,1
20240226,141300,759040565,4180,4170,4180,4170,2892
20240226,141200,746978995,4170,4170,4170,4170,0
20240226,141100,746978995,4170,4170,4175,4170,118
20240226,141000,746486925,4175,4175,4180,4175,51
20240226,140900,746273755,4175,4170,4175,4170,18
20240226,140800,746198610,4165,4165,4165,4165,0
20240226,140700,746198610,4165,4170,4170,4165,2
20240226,140600,746190275,4170,4165,4170,4165,3
20240226,140500,746177775,4160,4160,4160,4160,0
20240226,140400,746177775,4160,4175,4175,4160,21
20240226,140300,746090115,4175,4170,4175,4170,202
20240226,140200,745247765,4175,4175,4175,4175,131
20240226,140100,744700840,4175,4175,4175,4175,2
20240226,140000,744692490,4175,4175,4175,4175,1
20240226,135900,744688315,4155,4155,4155,4155,40
20240226,135800,744522115,4155,4155,4155,4155,518
20240226,135700,742369825,4155,4160,4160,4155,1898
20240226,135600,734476245,4160,4160,4160,4160,0
20240226,135500,734476245,4160,4160,4160,4160,0
20240226,135400,734476245,4160,4160,4160,4160,0
20240226,135300,734476245,4160,4160,4160,4160,1
20240226,135200,734472085,4175,4175,4175,4175,1
20240226,135100,734467910,4170,4170,4170,4160,302
20240226,135000,733208845,4165,4170,4170,4165,4
20240226,134900,733192170,4170,4165,4170,4160,36
20240226,134800,733042270,4160,4160,4165,4160,12
20240226,134700,732992300,4165,4160,4165,4155,1511
20240226,134600,726713945,4160,4160,4160,4160,2
20240226,134500,726705625,4160,4160,4160,4160,1
20240226,134400,726701465,4155,4160,4160,4155,111
20240226,134300,726239755,4160,4160,4160,4160,0
20240226,134200,726239755,4160,4155,4160,4155,501
20240226,134100,724158095,4155,4165,4165,4155,867
20240226,134000,720555115,4165,4160,4165,4160,1297
20240226,133900,715159585,4165,4165,4165,4165,1554
20240226,133800,708687175,4170,4170,4170,4170,105
20240226,133700,708249325,4170,4170,4175,4170,13
20240226,133600,708195095,4170,4170,4175,4165,869
20240226,133500,704573605,4170,4170,4170,4170,1
20240226,133400,704569435,4175,4175,4175,4175,10
20240226,133300,704527685,4175,4175,4175,4175,600
20240226,133200,702022685,4170,4170,4170,4170,1
20240226,133100,702018515,4165,4165,4165,4165,188
20240226,133000,701235495,4175,4175,4175,4175,0
20240226,132900,701235495,4175,4170,4175,4170,484
20240226,132800,699217190,4175,4175,4175,4175,34
20240226,132700,699075240,4165,4165,4165,4165,0
20240226,132600,699075240,4165,4165,4165,4165,0
20240226,132500,699075240,4165,4165,4165,4165,2
20240226,132400,699066910,4180,4180,4180,4180,9
20240226,132300,699029290,4180,4180,4180,4180,9
20240226,132200,698991670,4180,4180,4180,4180,31
20240226,132100,698862090,4180,4165,4180,4165,30
20240226,132000,698736990,4165,4165,4165,4165,0
20240226,131900,698736990,4165,4185,4185,4165,1583
20240226,131800,692132340,4185,4180,4185,4180,1610
20240226,131700,685402490,4180,4180,4180,4180,363
20240226,131600,683885150,4180,4180,4180,4180,0
20240226,131500,683885150,4180,4180,4180,4180,0
20240226,131400,683885150,4180,4180,4180,4180,141
20240226,131300,683295770,4180,4180,4180,4180,1
20240226,131200,683291590,4180,4180,4180,4180,275
20240226,131100,682142090,4180,4180,4180,4180,2
20240226,131000,682133730,4175,4175,4175,4175,0
20240226,130900,682133730,4175,4175,4180,4175,154
20240226,130800,681490770,4175,4175,4175,4175,151
20240226,130700,680860345,4180,4180,4180,4180,0
20240226,130600,680860345,4180,4165,4180,4165,210
20240226,130500,679985665,4180,4180,4180,4180,0
20240226,130400,679985665,4180,4180,4180,4180,23
20240226,130300,679889525,4165,4170,4175,4165,1796
20240226,130200,672405920,4170,4165,4170,4165,302
20240226,130100,671146585,4175,4170,4175,4170,419
20240226,130000,669398305,4170,4170,4175,4170,4
20240226,125900,669381620,4165,4170,4170,4165,162
20240226,125800,668706085,4175,4175,4175,4170,102
20240226,125700,668280240,4175,4175,4175,4175,1027
20240226,125600,663992515,4175,4175,4175,4175,1
20240226,125500,663988340,4180,4180,4180,4180,166
20240226,125400,663294460,4180,4180,4180,4180,0
20240226,125300,663294460,4180,4180,4180,4180,4
20240226,125200,663277740,4180,4180,4180,4180,1
20240226,125100,663273560,4180,4185,4185,4180,256
20240226,125000,662203475,4190,4190,4190,4185,43
20240226,124900,662023500,4185,4185,4190,4185,389
20240226,124800,660395500,4195,4185,4195,4185,10
20240226,124700,660353595,4190,4180,4195,4180,339
20240226,124600,658934465,4185,4185,4190,4185,40
20240226,124500,658766925,4190,4185,4190,4185,2
20240226,124400,658758550,4190,4190,4190,4190,124
20240226,124300,658238990,4190,4185,4190,4185,106
20240226,124200,657794950,4185,4185,4185,4185,0
20240226,124100,657794950,4185,4185,4185,4185,1
20240226,124000,657790765,4180,4175,4185,4175,4
20240226,123900,657774045,4170,4185,4185,4170,105
20240226,123800,657335160,4185,4185,4185,4185,24
20240226,123700,657234720,4185,4185,4185,4180,130
20240226,123600,656691190,4185,4185,4185,4185,159
20240226,123500,656025775,4190,4190,4190,4185,236
20240226,123400,655038105,4185,4185,4185,4185,10
20240226,123300,654996255,4180,4190,4190,4180,97
20240226,123200,654590430,4185,4185,4185,4185,33
20240226,123100,654452325,4185,4180,4185,4180,326
20240226,123000,653089590,4180,4180,4180,4180,2
20240226,122900,653081230,4175,4170,4175,4170,2
20240226,122800,653072885,4170,4170,4170,4170,29
20240226,122700,652951955,4170,4165,4170,4165,2
20240226,122600,652943620,4170,4170,4170,4170,129
20240226,122500,652405690,4170,4170,4170,4170,23
20240226,122400,652309780,4170,4170,4170,4170,0
20240226,122300,652309780,4170,4175,4180,4170,665
20240226,122200,649534650,4180,4185,4185,4180,71
20240226,122100,649237850,4185,4180,4185,4180,293
20240226,122000,648013045,4185,4185,4185,4185,240
20240226,121900,647008645,4190,4190,4195,4190,133
20240226,121800,646450860,4190,4195,4195,4190,299
20240226,121700,645197150,4195,4190,4195,4190,1158
20240226,121600,640345125,4190,4190,4190,4190,18
20240226,121500,640269705,4190,4185,4190,4185,236
20240226,121400,639282035,4180,4180,4185,4180,202
20240226,121300,638437670,4175,4185,4185,4175,5
20240226,121200,638416765,4180,4180,4180,4180,10
20240226,121100,638374965,4185,4180,4185,4180,1685
20240226,121000,631324395,4185,4180,4185,4180,260
20240226,120900,630237590,4180,4180,4180,4180,1
20240226,120800,630233410,4175,4175,4175,4175,427
20240226,120700,628450685,4175,4180,4185,4175,200
20240226,120600,627614695,4185,4180,4185,4180,40
20240226,120500,627447395,4180,4180,4180,4180,55
20240226,120400,627217495,4185,4180,4185,4180,4
20240226,120300,627200765,4180,4175,4180,4175,24
20240226,120200,627100505,4185,4185,4185,4185,76
20240226,120100,626782445,4185,4175,4185,4175,123
20240226,120000,626268910,4175,4180,4180,4175,255
20240226,115900,625204260,4180,4180,4180,4180,2
20240226,115800,625195900,4185,4180,4185,4180,12
20240226,115700,625145735,4185,4185,4185,4185,18
20240226,115600,625070405,4185,4180,4185,4175,870
20240226,115500,621434060,4180,4180,4180,4180,100
20240226,115400,621016060,4180,4180,4180,4180,1
20240226,115300,621011880,4175,4180,4180,4175,102
20240226,115200,620586020,4175,4165,4175,4165,856
20240226,115100,617015505,4165,4170,4170,4165,439
20240226,115000,615187065,4170,4175,4175,4170,512
20240226,114900,613049760,4175,4170,4175,4170,549
20240226,114800,610759200,4175,4170,4175,4165,372
20240226,114700,609207120,4175,4180,4185,4175,129
20240226,114600,608667900,4180,4165,4180,4165,964
20240226,114500,604647085,4160,4160,4160,4160,7
20240226,114400,604617965,4160,4160,4160,4160,0
20240226,114300,604617965,4160,4155,4160,4140,513
20240226,114200,602492370,4150,4160,4160,4150,1307
20240226,114100,597066940,4160,4160,4160,4160,2
20240226,114000,597058620,4155,4160,4160,4155,96
20240226,113900,596659640,4160,4155,4160,4155,32
20240226,113800,596526670,4155,4160,4160,4155,1143
20240226,113700,591777495,4160,4160,4160,4160,3
20240226,113600,591765015,4160,4160,4160,4160,0
20240226,113500,591765015,4160,4160,4160,4160,222
20240226,113400,590841495,4160,4160,4160,4160,31
20240226,113300,590712535,4160,4160,4160,4160,120
20240226,113200,590213335,4160,4160,4160,4160,1
20240226,113100,590209175,4150,4160,4160,4150,91
20240226,113000,589831515,4165,4165,4165,4165,0
20240226,112900,589831515,4165,4150,4165,4150,1072
20240226,112800,585382700,4155,4150,4155,4140,221
20240226,112700,584467455,4155,4160,4160,4155,527
20240226,112600,582277765,4165,4160,4165,4160,12
20240226,112500,582227835,4165,4165,4165,4165,10
20240226,112400,582186185,4165,4165,4165,4165,0
20240226,112300,582186185,4165,4145,4165,4135,232
20240226,112200,581225605,4145,4155,4165,4145,1238
20240226,112100,576083310,4155,4160,4165,4155,540
20240226,112000,573837665,4155,4155,4155,4155,337
20240226,111900,572437430,4155,4155,4155,4155,1
20240226,111800,572433275,4150,4150,4150,4150,31
20240226,111700,572304625,4150,4150,4150,4150,0
20240226,111600,572304625,4150,4150,4150,4150,1
20240226,111500,572300475,4145,4150,4150,4145,255
20240226,111400,571242430,4140,4145,4145,4140,770
20240226,111300,568054620,4140,4140,4150,4140,818
20240226,111200,564668090,4140,4150,4150,4140,2243
20240226,111100,555378380,4150,4150,4150,4150,2
20240226,111000,555370080,4145,4145,4145,4145,1
20240226,110900,555365935,4145,4145,4145,4145,0
20240226,110800,555365935,4145,4145,4145,4145,19
20240226,110700,555287180,4145,4145,4145,4145,16
20240226,110600,555220860,4145,4145,4145,4145,22
20240226,110500,555129670,4145,4150,4150,4145,30
20240226,110400,555005265,4150,4145,4150,4145,47
20240226,110300,554810400,4145,4145,4145,4145,30
20240226,110200,554686050,4145,4145,4145,4145,11
20240226,110100,554640455,4145,4145,4145,4145,0
20240226,110000,554640455,4145,4145,4145,4145,224
20240226,105900,553711975,4145,4145,4145,4145,8
20240226,105800,553678815,4145,4145,4145,4145,31
20240226,105700,553550320,4145,4145,4145,4145,22
20240226,105600,553459130,4140,4145,4145,4140,367
20240226,105500,551938225,4145,4145,4145,4145,16
20240226,105400,551871905,4145,4145,4145,4145,220
20240226,105300,550960005,4145,4150,4150,4145,2
20240226,105200,550951710,4155,4155,4155,4155,46
20240226,105100,550760580,4145,4145,4150,4145,275
20240226,105000,549619535,4145,4145,4150,4145,59
20240226,104900,549374930,4150,4145,4150,4145,134
20240226,104800,548819490,4145,4145,4145,4145,10
20240226,104700,548778040,4155,4155,4155,4150,240
20240226,104600,547782025,4150,4150,4155,4150,52
20240226,104500,547566195,4160,4160,4160,4160,0
20240226,104400,547566195,4160,4145,4160,4145,73
20240226,104300,547263365,4145,4145,4145,4145,0
20240226,104200,547263365,4145,4150,4150,4145,40
20240226,104100,547097535,4140,4150,4150,4140,816
20240226,104000,543719195,4150,4145,4150,4140,120
20240226,103900,543221335,4150,4145,4150,4140,2700
20240226,103800,532016515,4150,4150,4150,4150,0
20240226,103700,532016515,4150,4155,4155,4150,508
20240226,103600,529905825,4150,4140,4150,4140,147
20240226,103500,529295875,4140,4140,4140,4140,16
20240226,103400,529229635,4145,4145,4145,4145,100
20240226,103300,528815135,4145,4150,4150,4145,263
20240226,103200,527724500,4145,4150,4150,4145,358
20240226,103100,526238810,4150,4145,4150,4140,870
20240226,103000,522633325,4145,4150,4150,4145,54
20240226,102900,522409245,4150,4150,4150,4150,250
20240226,102800,521371745,4150,4145,4150,4145,19
20240226,102700,521292920,4145,4135,4145,4135,2038
20240226,102600,512851320,4140,4140,4140,4135,4
20240226,102500,512834765,4135,4140,4140,4135,14
20240226,102400,512776830,4135,4130,4135,4130,328
20240226,102300,511421385,4130,4135,4135,4130,19
20240226,102200,511342890,4135,4135,4135,4135,398
20240226,102100,509697160,4130,4130,4135,4130,113
20240226,102000,509229970,4135,4130,4135,4130,329
20240226,101900,507871050,4130,4130,4130,4125,163
20240226,101800,507197880,4130,4130,4130,4130,205
20240226,101700,506351230,4125,4125,4125,4125,128
20240226,101600,505823230,4125,4125,4130,4125,83
20240226,101500,505480830,4130,4130,4130,4125,3232
20240226,101400,492136380,4130,4135,4135,4130,396
20240226,101300,490500895,4130,4135,4140,4130,202
20240226,101200,489666595,4135,4135,4140,4135,895
20240226,101100,485961470,4135,4130,4135,4130,1337
20240226,101000,480438335,4130,4130,4130,4130,3364
20240226,100900,466545015,4130,4130,4130,4130,266
20240226,100800,465446435,4130,4140,4140,4130,4333
20240226,100700,447529365,4140,4140,4140,4140,353
20240226,100600,446067945,4140,4140,4140,4135,511
20240226,100500,443952460,4140,4140,4140,4135,492
20240226,100400,441915630,4140,4135,4140,4135,507
20240226,100300,439817155,4135,4140,4140,4135,312
20240226,100200,438525480,4135,4140,4140,4135,469
20240226,100100,436585620,4135,4140,4140,4135,5545
20240226,100000,413650015,4145,4145,4145,4140,155
20240226,095900,413008215,4140,4140,4145,4140,290
20240226,095800,411807610,4140,4140,4140,4135,87
20240226,095700,411447435,4135,4140,4140,4135,1024
20240226,095600,407209775,4140,4140,4140,4135,1371
20240226,095500,401533840,4140,4145,4150,4140,1903
20240226,095400,393654900,4140,4155,4155,4140,4400
20240226,095300,375421355,4150,4150,4155,4150,348
20240226,095200,373977150,4155,4155,4155,4150,2424
20240226,095100,363916855,4150,4150,4150,4150,662
20240226,095000,361169555,4155,4150,4155,4150,422
20240226,094900,359416400,4150,4155,4155,4150,96
20240226,094800,359017720,4150,4150,4150,4150,322
20240226,094700,357681420,4155,4150,4155,4150,204
20240226,094600,356834805,4150,4150,4155,4150,313
20240226,094500,355535555,4150,4155,4155,4150,897
20240226,094400,351808920,4155,4155,4160,4150,2733
20240226,094300,340463260,4155,4150,4155,4150,402
20240226,094200,338793360,4150,4145,4150,4145,638
20240226,094100,336146185,4145,4150,4155,4145,1649
20240226,094000,329302290,4155,4155,4160,4150,1206
20240226,093900,324291415,4155,4165,4165,4155,307
20240226,093800,323015285,4160,4160,4160,4160,77
20240226,093700,322694965,4165,4165,4165,4165,17
20240226,093600,322624160,4160,4165,4165,4160,1248
20240226,093500,317431405,4165,4165,4165,4165,53
20240226,093400,317210660,4165,4165,4165,4165,248
20240226,093300,316177740,4165,4160,4165,4150,290
20240226,093200,314973275,4155,4160,4160,4155,410
20240226,093100,313269405,4170,4170,4170,4170,1
20240226,093000,313265235,4160,4170,4170,4160,310
20240226,092900,311974075,4165,4155,4165,4150,401
20240226,092800,310308410,4155,4155,4160,4155,117
20240226,092700,309822270,4150,4170,4170,4150,8670
20240226,092600,273674770,4165,4150,4165,4150,2043
20240226,092500,265186385,4150,4155,4155,4145,297
20240226,092400,263954515,4150,4155,4155,4145,765
20240226,092300,260779670,4155,4145,4155,4145,31
20240226,092200,260651155,4140,4135,4140,4135,545
20240226,092100,258395995,4135,4140,4140,4130,4098
20240226,092000,241451915,4140,4140,4140,4135,405
20240226,091900,239775895,4140,4135,4140,4135,94
20240226,091800,239387105,4140,4155,4155,4140,4890
20240226,091700,219109250,4165,4170,4170,4155,1266
20240226,091600,213832970,4170,4170,4170,4170,273
20240226,091500,212694560,4165,4160,4170,4155,754
20240226,091400,209558475,4165,4150,4170,4150,205
20240226,091300,208705200,4150,4160,4175,4135,10091
20240226,091200,166823730,4160,4170,4175,4160,5562
20240226,091100,143666800,4170,4195,4195,4165,2984
20240226,091000,131219435,4190,4175,4205,4170,816
20240226,090900,127811145,4175,4205,4205,4175,282
20240226,090800,126627395,4195,4210,4210,4170,4965
20240226,090700,105882745,4210,4190,4210,4190,178
20240226,090600,105134410,4190,4180,4190,4180,3571
20240226,090500,90186270,4185,4185,4185,4180,1459
20240226,090400,84086035,4185,4180,4185,4175,993
20240226,090300,79936030,4180,4180,4180,4175,633
20240226,090200,77292655,4175,4170,4175,4165,1403
20240226,090100,71439625,4170,4175,4185,4165,9056
20240226,090000,33611470,4175,4155,4190,4155,8089