KissMeData/001250/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183300,837681775,2590,2590,2590,2590,4724
20240226,183200,837681775,2590,2590,2590,2590,0
20240226,183100,837681775,2590,2590,2590,2590,0
20240226,183000,837681775,2590,2590,2590,2590,0
20240226,182900,837681775,2590,2590,2590,2590,0
20240226,182800,837681775,2590,2590,2590,2590,0
20240226,182700,837681775,2590,2590,2590,2590,0
20240226,182600,837681775,2590,2590,2590,2590,0
20240226,182500,837681775,2590,2590,2590,2590,0
20240226,182400,837681775,2590,2590,2590,2590,0
20240226,182300,837681775,2590,2590,2590,2590,0
20240226,182200,837681775,2590,2590,2590,2590,0
20240226,182100,837681775,2590,2590,2590,2590,0
20240226,182000,837681775,2590,2590,2590,2590,0
20240226,181900,837681775,2590,2590,2590,2590,0
20240226,181800,837681775,2590,2590,2590,2590,0
20240226,181700,837681775,2590,2590,2590,2590,0
20240226,181600,837681775,2590,2590,2590,2590,0
20240226,181500,837681775,2590,2590,2590,2590,0
20240226,181400,837681775,2590,2590,2590,2590,0
20240226,181300,837681775,2590,2590,2590,2590,0
20240226,181200,837681775,2590,2590,2590,2590,0
20240226,181100,837681775,2590,2590,2590,2590,0
20240226,181000,837681775,2590,2590,2590,2590,0
20240226,180900,837681775,2590,2590,2590,2590,0
20240226,180800,837681775,2590,2590,2590,2590,0
20240226,180700,837681775,2590,2590,2590,2590,0
20240226,180600,837681775,2590,2590,2590,2590,0
20240226,180500,837681775,2590,2590,2590,2590,0
20240226,180400,837681775,2590,2590,2590,2590,0
20240226,180300,837681775,2590,2590,2590,2590,4724
20240226,180200,837681775,2590,2590,2590,2590,0
20240226,180100,837681775,2590,2590,2590,2590,0
20240226,180000,837681775,2590,2590,2590,2590,0
20240226,175900,837681775,2590,2590,2590,2590,0
20240226,175800,837681775,2590,2590,2590,2590,0
20240226,175700,837681775,2590,2590,2590,2590,0
20240226,175600,837681775,2590,2590,2590,2590,0
20240226,175500,837681775,2590,2590,2590,2590,0
20240226,175400,837681775,2590,2590,2590,2590,0
20240226,175300,837681775,2590,2590,2590,2590,0
20240226,175200,837681775,2590,2590,2590,2590,0
20240226,175100,837681775,2590,2590,2590,2590,0
20240226,175000,837681775,2590,2590,2590,2590,0
20240226,174900,837681775,2590,2590,2590,2590,0
20240226,174800,837681775,2590,2590,2590,2590,0
20240226,174700,837681775,2590,2590,2590,2590,0
20240226,174600,837681775,2590,2590,2590,2590,0
20240226,174500,837681775,2590,2590,2590,2590,0
20240226,174400,837681775,2590,2590,2590,2590,0
20240226,174300,837681775,2590,2590,2590,2590,0
20240226,174200,837681775,2590,2590,2590,2590,0
20240226,174100,837681775,2590,2590,2590,2590,0
20240226,174000,837681775,2590,2590,2590,2590,0
20240226,173900,837681775,2590,2590,2590,2590,0
20240226,173800,837681775,2590,2590,2590,2590,0
20240226,173700,837681775,2590,2590,2590,2590,0
20240226,173600,837681775,2590,2590,2590,2590,0
20240226,173500,837681775,2590,2590,2590,2590,0
20240226,173400,837681775,2590,2590,2590,2590,0
20240226,173300,837681775,2590,2590,2590,2590,4724
20240226,173200,837681775,2590,2590,2590,2590,0
20240226,173100,837681775,2590,2590,2590,2590,0
20240226,173000,837681775,2590,2590,2590,2590,0
20240226,172900,837681775,2590,2590,2590,2590,0
20240226,172800,837681775,2590,2590,2590,2590,0
20240226,172700,837681775,2590,2590,2590,2590,0
20240226,172600,837681775,2590,2590,2590,2590,0
20240226,172500,837681775,2590,2590,2590,2590,0
20240226,172400,837681775,2590,2590,2590,2590,0
20240226,172300,837681775,2590,2590,2590,2590,0
20240226,172200,837681775,2590,2590,2590,2590,0
20240226,172100,837681775,2590,2590,2590,2590,0
20240226,172000,837681775,2590,2590,2590,2590,0
20240226,171900,837681775,2590,2590,2590,2590,0
20240226,171800,837681775,2590,2590,2590,2590,0
20240226,171700,837681775,2590,2590,2590,2590,0
20240226,171600,837681775,2590,2590,2590,2590,0
20240226,171500,837681775,2590,2590,2590,2590,0
20240226,171400,837681775,2590,2590,2590,2590,0
20240226,171300,837681775,2590,2590,2590,2590,0
20240226,171200,837681775,2590,2590,2590,2590,0
20240226,171100,837681775,2590,2590,2590,2590,0
20240226,171000,837681775,2590,2590,2590,2590,0
20240226,170900,837681775,2590,2590,2590,2590,0
20240226,170800,837681775,2590,2590,2590,2590,0
20240226,170700,837681775,2590,2590,2590,2590,0
20240226,170600,837681775,2590,2590,2590,2590,0
20240226,170500,837681775,2590,2590,2590,2590,0
20240226,170400,837681775,2590,2590,2590,2590,0
20240226,170300,837681775,2590,2590,2590,2590,4724
20240226,170200,837681775,2590,2590,2590,2590,0
20240226,170100,837681775,2590,2590,2590,2590,0
20240226,170000,837681775,2590,2590,2590,2590,0
20240226,165900,837681775,2590,2590,2590,2590,0
20240226,165800,837681775,2590,2590,2590,2590,0
20240226,165700,837681775,2590,2590,2590,2590,0
20240226,165600,837681775,2590,2590,2590,2590,0
20240226,165500,837681775,2590,2590,2590,2590,0
20240226,165400,837681775,2590,2590,2590,2590,0
20240226,165300,837681775,2590,2590,2590,2590,0
20240226,165200,837681775,2590,2590,2590,2590,0
20240226,165100,837681775,2590,2590,2590,2590,0
20240226,165000,837681775,2590,2590,2590,2590,0
20240226,164900,837681775,2590,2590,2590,2590,0
20240226,164800,837681775,2590,2590,2590,2590,0
20240226,164700,837681775,2590,2590,2590,2590,0
20240226,164600,837681775,2590,2590,2590,2590,0
20240226,164500,837681775,2590,2590,2590,2590,0
20240226,164400,837681775,2590,2590,2590,2590,0
20240226,164300,837681775,2590,2590,2590,2590,0
20240226,164200,837681775,2590,2590,2590,2590,0
20240226,164100,837681775,2590,2590,2590,2590,0
20240226,164000,837681775,2590,2590,2590,2590,0
20240226,163900,837681775,2590,2590,2590,2590,0
20240226,163800,837681775,2590,2590,2590,2590,0
20240226,163700,837681775,2590,2590,2590,2590,0
20240226,163600,837681775,2590,2590,2590,2590,0
20240226,163500,837681775,2590,2590,2590,2590,0
20240226,163400,837681775,2590,2590,2590,2590,0
20240226,163300,837681775,2590,2590,2590,2590,4724
20240226,163200,837681775,2590,2590,2590,2590,0
20240226,163100,837681775,2590,2590,2590,2590,0
20240226,163000,837681775,2590,2590,2590,2590,0
20240226,162900,837681775,2590,2590,2590,2590,0
20240226,162800,837681775,2590,2590,2590,2590,0
20240226,162700,837681775,2590,2590,2590,2590,0
20240226,162600,837681775,2590,2590,2590,2590,0
20240226,162500,837681775,2590,2590,2590,2590,0
20240226,162400,837681775,2590,2590,2590,2590,0
20240226,162300,837681775,2590,2590,2590,2590,0
20240226,162200,837681775,2590,2590,2590,2590,0
20240226,162100,837681775,2590,2590,2590,2590,0
20240226,162000,837681775,2590,2590,2590,2590,0
20240226,161900,837681775,2590,2590,2590,2590,0
20240226,161800,837681775,2590,2590,2590,2590,0
20240226,161700,837681775,2590,2590,2590,2590,0
20240226,161600,837681775,2590,2590,2590,2590,0
20240226,161500,837681775,2590,2590,2590,2590,0
20240226,161400,837681775,2590,2590,2590,2590,0
20240226,161300,837681775,2590,2590,2590,2590,0
20240226,161200,837681775,2590,2590,2590,2590,0
20240226,161100,837681775,2590,2590,2590,2590,0
20240226,161000,837681775,2590,2590,2590,2590,0
20240226,160900,837681775,2590,2590,2590,2590,0
20240226,160800,837681775,2590,2590,2590,2590,0
20240226,160700,837681775,2590,2590,2590,2590,0
20240226,160600,837681775,2590,2590,2590,2590,0
20240226,160500,837681775,2590,2590,2590,2590,0
20240226,160400,837681775,2590,2590,2590,2590,0
20240226,160300,837681775,2590,2590,2590,2590,4724
20240226,160200,837681775,2590,2590,2590,2590,0
20240226,160100,837681775,2590,2590,2590,2590,0
20240226,160000,837681775,2590,2590,2590,2590,0
20240226,155900,837681775,2590,2590,2590,2590,0
20240226,155800,837681775,2590,2590,2590,2590,0
20240226,155700,837681775,2590,2590,2590,2590,0
20240226,155600,837681775,2590,2590,2590,2590,0
20240226,155500,837681775,2590,2590,2590,2590,0
20240226,155400,837681775,2590,2590,2590,2590,0
20240226,155300,837681775,2590,2590,2590,2590,0
20240226,155200,837681775,2590,2590,2590,2590,0
20240226,155100,837681775,2590,2590,2590,2590,0
20240226,155000,837681775,2590,2590,2590,2590,0
20240226,154900,837681775,2590,2590,2590,2590,0
20240226,154800,837681775,2590,2590,2590,2590,0
20240226,154700,837681775,2590,2590,2590,2590,0
20240226,154600,837681775,2590,2590,2590,2590,0
20240226,154500,837681775,2590,2590,2590,2590,0
20240226,154400,837681775,2590,2590,2590,2590,0
20240226,154300,837681775,2590,2590,2590,2590,0
20240226,154200,837681775,2590,2590,2590,2590,0
20240226,154100,837681775,2590,2590,2590,2590,0
20240226,154000,837681775,2590,2590,2590,2590,0
20240226,153900,837681775,2590,2590,2590,2590,0
20240226,153800,837681775,2590,2590,2590,2590,0
20240226,153700,837681775,2590,2590,2590,2590,0
20240226,153600,837681775,2590,2590,2590,2590,0
20240226,153500,837681775,2590,2590,2590,2590,0
20240226,153400,837681775,2590,2590,2590,2590,0
20240226,153300,837681775,2590,2590,2590,2590,4724
20240226,153200,837681775,2590,2590,2590,2590,0
20240226,153100,837681775,2590,2590,2590,2590,0
20240226,153000,837681775,2590,2590,2590,2590,4724
20240226,152900,825446615,2595,2595,2595,2595,0
20240226,152800,825446615,2595,2595,2595,2595,0
20240226,152700,825446615,2595,2595,2595,2595,0
20240226,152600,825446615,2595,2595,2595,2595,0
20240226,152500,825446615,2595,2595,2595,2595,0
20240226,152400,825446615,2595,2595,2595,2595,0
20240226,152300,825446615,2595,2595,2595,2595,0
20240226,152200,825446615,2595,2595,2595,2595,0
20240226,152100,825446615,2595,2595,2595,2595,0
20240226,152000,825446615,2595,2595,2595,2595,0
20240226,151900,825446615,2595,2595,2595,2590,9796
20240226,151800,800067965,2595,2595,2595,2595,0
20240226,151700,800067965,2595,2590,2595,2590,1368
20240226,151600,796524840,2590,2600,2600,2590,3133
20240226,151500,788394670,2600,2590,2600,2590,627
20240226,151400,786770600,2595,2595,2595,2595,201
20240226,151300,786249005,2595,2600,2600,2595,180
20240226,151200,785781400,2595,2595,2595,2595,382
20240226,151100,784790110,2595,2595,2595,2595,1021
20240226,151000,782140615,2600,2595,2600,2595,6150
20240226,150900,766181360,2595,2600,2600,2595,2201
20240226,150800,760469760,2595,2595,2600,2595,1970
20240226,150700,755357265,2595,2595,2595,2595,116
20240226,150600,755056245,2595,2595,2595,2595,5334
20240226,150500,741214515,2600,2600,2600,2600,35
20240226,150400,741123515,2600,2600,2600,2600,845
20240226,150300,738926515,2600,2600,2600,2600,8
20240226,150200,738905715,2595,2595,2595,2595,364
20240226,150100,737961135,2600,2595,2600,2595,8831
20240226,150000,715005275,2595,2600,2600,2595,2379
20240226,145900,708831475,2595,2595,2595,2595,1567
20240226,145800,704765110,2595,2600,2600,2595,1457
20240226,145700,700984180,2600,2600,2600,2600,4
20240226,145600,700973780,2595,2595,2595,2595,1
20240226,145500,700971185,2595,2600,2600,2595,22
20240226,145400,700914090,2595,2595,2595,2595,915
20240226,145300,698539665,2595,2595,2600,2595,622
20240226,145200,696925075,2595,2595,2600,2595,1527
20240226,145100,692962505,2595,2595,2595,2595,1277
20240226,145000,689648690,2595,2590,2595,2590,3245
20240226,144900,681229570,2595,2595,2595,2595,494
20240226,144800,679947640,2590,2595,2595,2590,1350
20240226,144700,676450890,2595,2595,2595,2595,0
20240226,144600,676450890,2595,2595,2595,2590,3742
20240226,144500,666759075,2595,2595,2595,2595,584
20240226,144400,665243595,2600,2595,2600,2595,279
20240226,144300,664519490,2600,2595,2600,2595,327
20240226,144200,663670825,2600,2600,2600,2600,1000
20240226,144100,661070825,2595,2600,2600,2595,8912
20240226,144000,637944175,2595,2595,2595,2595,1000
20240226,143900,635349175,2595,2595,2595,2595,234
20240226,143800,634741945,2600,2600,2600,2600,1255
20240226,143700,631478945,2595,2595,2600,2595,278
20240226,143600,630757525,2600,2600,2600,2600,86
20240226,143500,630533925,2600,2600,2600,2600,0
20240226,143400,630533925,2600,2600,2600,2595,1457
20240226,143300,626747485,2600,2600,2605,2600,213
20240226,143200,626193675,2600,2600,2600,2600,1020
20240226,143100,623541675,2600,2595,2600,2595,99
20240226,143000,623284625,2595,2600,2600,2595,2357
20240226,142900,617158205,2600,2600,2600,2600,0
20240226,142800,617158205,2600,2605,2605,2600,3366
20240226,142700,608406595,2605,2605,2605,2605,135
20240226,142600,608054920,2605,2605,2605,2605,20
20240226,142500,608002820,2605,2605,2605,2605,20
20240226,142400,607950720,2605,2605,2605,2605,100
20240226,142300,607690220,2600,2600,2600,2600,7883
20240226,142200,587194420,2600,2600,2600,2600,254
20240226,142100,586534020,2610,2610,2610,2610,0
20240226,142000,586534020,2610,2610,2610,2610,10
20240226,141900,586507920,2600,2600,2605,2600,781
20240226,141800,584475520,2605,2605,2605,2605,0
20240226,141700,584475520,2605,2605,2605,2605,669
20240226,141600,582732775,2610,2610,2610,2610,410
20240226,141500,581662675,2610,2605,2610,2605,309
20240226,141400,580857725,2610,2605,2610,2600,1850
20240226,141300,576036300,2605,2605,2605,2605,40
20240226,141200,575932100,2605,2605,2605,2605,400
20240226,141100,574890100,2605,2605,2605,2605,20
20240226,141000,574838000,2605,2600,2605,2600,357
20240226,140900,573909550,2610,2600,2610,2600,992
20240226,140800,571330330,2610,2610,2610,2605,12
20240226,140700,571299055,2600,2600,2600,2600,1259
20240226,140600,568025655,2600,2610,2610,2600,101
20240226,140500,567762075,2610,2610,2610,2610,0
20240226,140400,567762075,2610,2610,2610,2610,0
20240226,140300,567762075,2610,2600,2610,2600,330
20240226,140200,566904065,2610,2610,2610,2610,210
20240226,140100,566355965,2610,2600,2610,2600,270
20240226,140000,565653955,2605,2605,2605,2605,140
20240226,135900,565289255,2610,2610,2610,2610,10
20240226,135800,565263155,2610,2600,2610,2600,1060
20240226,135700,562506555,2600,2605,2605,2600,130
20240226,135600,562168540,2605,2605,2605,2605,5
20240226,135500,562155515,2600,2600,2600,2600,0
20240226,135400,562155515,2600,2600,2600,2600,76
20240226,135300,561957915,2600,2600,2600,2600,200
20240226,135200,561437915,2610,2610,2610,2610,0
20240226,135100,561437915,2610,2610,2610,2610,9
20240226,135000,561414425,2610,2610,2610,2605,2060
20240226,134900,556038075,2610,2605,2610,2600,10197
20240226,134800,529494435,2610,2610,2610,2610,10
20240226,134700,529468335,2605,2605,2605,2605,514
20240226,134600,528129365,2610,2610,2610,2610,0
20240226,134500,528129365,2610,2610,2610,2610,429
20240226,134400,527009675,2610,2610,2610,2610,0
20240226,134300,527009675,2610,2610,2610,2610,10
20240226,134200,526983575,2610,2610,2610,2610,0
20240226,134100,526983575,2610,2610,2610,2610,2001
20240226,134000,521760965,2610,2610,2610,2610,10
20240226,133900,521734865,2610,2610,2610,2610,1
20240226,133800,521732255,2605,2605,2605,2605,691
20240226,133700,519932200,2605,2605,2605,2605,0
20240226,133600,519932200,2605,2605,2605,2605,0
20240226,133500,519932200,2605,2605,2605,2605,0
20240226,133400,519932200,2605,2605,2605,2605,0
20240226,133300,519932200,2605,2605,2605,2605,200
20240226,133200,519411200,2610,2610,2610,2610,35
20240226,133100,519319850,2605,2605,2605,2605,153
20240226,133000,518921285,2610,2610,2610,2610,1
20240226,132900,518918675,2610,2610,2610,2610,30
20240226,132800,518840375,2605,2605,2605,2605,16
20240226,132700,518798695,2605,2605,2605,2605,4
20240226,132600,518788275,2605,2605,2605,2605,231
20240226,132500,518186520,2610,2610,2610,2610,0
20240226,132400,518186520,2610,2610,2610,2605,8736
20240226,132300,495395700,2610,2610,2610,2610,715
20240226,132200,493529550,2605,2605,2605,2605,117
20240226,132100,493224765,2605,2605,2605,2605,1
20240226,132000,493222160,2605,2610,2610,2605,111
20240226,131900,492932455,2610,2605,2610,2605,240
20240226,131800,492307250,2610,2610,2610,2610,52
20240226,131700,492171530,2610,2610,2610,2610,0
20240226,131600,492171530,2610,2610,2610,2610,14
20240226,131500,492134990,2605,2605,2605,2605,275
20240226,131400,491418615,2605,2605,2605,2605,309
20240226,131300,490613670,2605,2605,2605,2605,0
20240226,131200,490613670,2605,2610,2610,2605,2201
20240226,131100,484880060,2605,2605,2605,2605,120
20240226,131000,484567460,2610,2610,2610,2610,1111
20240226,130900,481667750,2610,2610,2610,2610,1
20240226,130800,481665140,2605,2605,2610,2605,382
20240226,130700,480670025,2610,2610,2610,2610,120
20240226,130600,480356825,2610,2610,2610,2610,0
20240226,130500,480356825,2610,2610,2610,2610,20
20240226,130400,480304625,2610,2610,2610,2610,0
20240226,130300,480304625,2610,2610,2610,2610,0
20240226,130200,480304625,2610,2610,2610,2610,0
20240226,130100,480304625,2610,2610,2610,2610,820
20240226,130000,478164425,2605,2610,2610,2605,81
20240226,125900,477953215,2610,2610,2610,2610,0
20240226,125800,477953215,2610,2610,2610,2610,7
20240226,125700,477934945,2605,2605,2605,2605,2039
20240226,125600,472623350,2610,2610,2610,2610,0
20240226,125500,472623350,2610,2610,2610,2610,620
20240226,125400,471005150,2610,2610,2610,2610,0
20240226,125300,471005150,2610,2610,2610,2610,20
20240226,125200,470952950,2610,2610,2610,2610,0
20240226,125100,470952950,2610,2615,2615,2610,501
20240226,125000,469645335,2610,2610,2610,2610,31
20240226,124900,469564425,2615,2615,2615,2615,0
20240226,124800,469564425,2615,2605,2615,2605,301
20240226,124700,468780310,2605,2605,2605,2605,2500
20240226,124600,462267810,2615,2610,2615,2610,110
20240226,124500,461980660,2610,2610,2610,2610,3967
20240226,124400,451626790,2610,2610,2610,2610,100
20240226,124300,451365790,2610,2610,2610,2610,0
20240226,124200,451365790,2610,2610,2610,2610,2052
20240226,124100,446010070,2615,2615,2615,2615,101
20240226,124000,445745955,2615,2615,2615,2615,38
20240226,123900,445646585,2610,2610,2610,2610,0
20240226,123800,445646585,2610,2610,2610,2610,1
20240226,123700,445643975,2615,2615,2615,2615,202
20240226,123600,445115745,2610,2610,2610,2610,5
20240226,123500,445102695,2615,2615,2615,2615,5
20240226,123400,445089620,2615,2615,2615,2615,50
20240226,123300,444958870,2615,2615,2615,2615,0
20240226,123200,444958870,2615,2615,2615,2615,533
20240226,123100,443565075,2615,2610,2615,2610,2950
20240226,123000,435864825,2610,2610,2610,2610,5327
20240226,122900,421961355,2610,2610,2610,2610,99
20240226,122800,421702965,2610,2605,2610,2605,42
20240226,122700,421593355,2605,2610,2610,2605,70
20240226,122600,421410755,2610,2610,2610,2610,0
20240226,122500,421410755,2610,2610,2610,2610,152
20240226,122400,421014035,2605,2605,2605,2605,0
20240226,122300,421014035,2605,2605,2605,2605,0
20240226,122200,421014035,2605,2605,2605,2605,36
20240226,122100,420920255,2610,2600,2610,2600,186
20240226,122000,420435655,2610,2610,2610,2600,251
20240226,121900,419781405,2600,2600,2600,2600,72
20240226,121800,419594205,2600,2600,2600,2600,2408
20240226,121700,413333405,2610,2605,2610,2605,669
20240226,121600,411590630,2610,2610,2610,2610,200
20240226,121500,411068630,2600,2600,2600,2600,0
20240226,121400,411068630,2600,2600,2600,2600,0
20240226,121300,411068630,2600,2600,2600,2600,0
20240226,121200,411068630,2600,2605,2605,2600,4405
20240226,121100,399614105,2610,2605,2610,2605,505
20240226,121000,398298555,2610,2610,2610,2610,104
20240226,120900,398027115,2600,2605,2610,2600,26
20240226,120800,397959365,2610,2600,2610,2600,131
20240226,120700,397618465,2605,2605,2605,2605,52
20240226,120600,397483005,2610,2605,2610,2605,90
20240226,120500,397248455,2600,2600,2600,2600,0
20240226,120400,397248455,2600,2605,2610,2600,15
20240226,120300,397209420,2605,2605,2605,2605,82
20240226,120200,396995810,2600,2600,2600,2600,0
20240226,120100,396995810,2600,2600,2600,2600,0
20240226,120000,396995810,2600,2600,2600,2600,1
20240226,115900,396993210,2600,2600,2600,2600,2318
20240226,115800,390966410,2600,2600,2600,2600,240
20240226,115700,390342410,2600,2600,2600,2600,60
20240226,115600,390186410,2610,2610,2610,2610,12
20240226,115500,390155090,2610,2610,2610,2610,0
20240226,115400,390155090,2610,2610,2610,2610,30
20240226,115300,390076790,2610,2600,2610,2600,372
20240226,115200,389109580,2610,2610,2610,2610,32
20240226,115100,389026060,2610,2610,2610,2610,3
20240226,115000,389018230,2610,2610,2610,2610,0
20240226,114900,389018230,2610,2610,2610,2610,0
20240226,114800,389018230,2610,2610,2610,2610,1
20240226,114700,389015620,2600,2605,2605,2600,5080
20240226,114600,375797955,2610,2610,2610,2610,1637
20240226,114500,371525385,2610,2610,2610,2610,0
20240226,114400,371525385,2610,2605,2610,2605,305
20240226,114300,370729340,2610,2610,2610,2610,2
20240226,114200,370724120,2610,2610,2610,2610,100
20240226,114100,370463120,2610,2610,2610,2610,13
20240226,114000,370429190,2610,2610,2610,2610,0
20240226,113900,370429190,2610,2610,2610,2610,0
20240226,113800,370429190,2610,2610,2610,2600,564
20240226,113700,368962670,2610,2610,2610,2610,0
20240226,113600,368962670,2610,2610,2610,2610,0
20240226,113500,368962670,2610,2610,2610,2610,0
20240226,113400,368962670,2610,2610,2610,2610,60
20240226,113300,368806070,2610,2610,2610,2610,35
20240226,113200,368714720,2610,2610,2610,2610,38
20240226,113100,368615540,2610,2610,2610,2610,4
20240226,113000,368605100,2600,2600,2600,2600,0
20240226,112900,368605100,2600,2600,2600,2600,0
20240226,112800,368605100,2600,2605,2605,2600,558
20240226,112700,367154240,2615,2615,2615,2615,0
20240226,112600,367154240,2615,2615,2615,2615,2
20240226,112500,367149010,2605,2605,2605,2605,500
20240226,112400,365846510,2605,2605,2605,2605,4
20240226,112300,365836090,2605,2605,2605,2605,34
20240226,112200,365747520,2605,2605,2605,2605,501
20240226,112100,364442415,2615,2615,2615,2615,0
20240226,112000,364442415,2615,2605,2615,2605,857
20240226,111900,362209830,2605,2605,2605,2605,401
20240226,111800,361165225,2605,2605,2605,2605,0
20240226,111700,361165225,2605,2605,2605,2605,0
20240226,111600,361165225,2605,2600,2605,2600,460
20240226,111500,359967925,2605,2605,2605,2605,0
20240226,111400,359967925,2605,2605,2605,2605,250
20240226,111300,359316675,2600,2600,2600,2600,567
20240226,111200,357842475,2600,2600,2600,2600,2000
20240226,111100,352642475,2600,2600,2600,2600,59
20240226,111000,352489075,2600,2605,2605,2600,1107
20240226,110900,349610870,2605,2605,2605,2605,156
20240226,110800,349204490,2605,2605,2605,2605,31
20240226,110700,349123735,2605,2605,2605,2605,99
20240226,110600,348865840,2605,2605,2605,2605,19
20240226,110500,348816345,2605,2605,2605,2605,50
20240226,110400,348686095,2605,2605,2605,2605,11
20240226,110300,348657440,2600,2600,2600,2600,0
20240226,110200,348657440,2600,2600,2600,2600,2000
20240226,110100,343457440,2600,2600,2600,2600,33
20240226,110000,343371640,2605,2605,2605,2605,0
20240226,105900,343371640,2605,2605,2605,2600,29
20240226,105800,343296230,2600,2605,2605,2600,22
20240226,105700,343239010,2605,2600,2605,2600,44
20240226,105600,343124580,2600,2600,2600,2600,28
20240226,105500,343051780,2600,2600,2600,2600,0
20240226,105400,343051780,2600,2600,2600,2600,28
20240226,105300,342978980,2600,2605,2605,2600,1562
20240226,105200,338910025,2605,2605,2605,2605,1736
20240226,105100,334387745,2615,2605,2615,2605,195
20240226,105000,333879760,2605,2605,2605,2605,66
20240226,104900,333707830,2605,2610,2615,2605,180
20240226,104800,333238120,2610,2605,2615,2605,102
20240226,104700,332971900,2605,2610,2610,2605,3146
20240226,104600,324760980,2615,2615,2615,2615,271
20240226,104500,324052315,2610,2610,2610,2610,4
20240226,104400,324041875,2610,2610,2610,2610,0
20240226,104300,324041875,2610,2610,2610,2610,0
20240226,104200,324041875,2610,2610,2610,2610,1246
20240226,104100,320789815,2605,2605,2605,2605,28
20240226,104000,320716875,2610,2605,2610,2605,5
20240226,103900,320703845,2605,2605,2605,2605,48
20240226,103800,320578805,2605,2605,2605,2605,100
20240226,103700,320318305,2610,2610,2610,2610,0
20240226,103600,320318305,2610,2605,2610,2605,2368
20240226,103500,314149625,2605,2600,2605,2600,36
20240226,103400,314055975,2605,2605,2605,2605,0
20240226,103300,314055975,2605,2605,2605,2605,0
20240226,103200,314055975,2605,2605,2605,2605,1
20240226,103100,314053370,2600,2605,2605,2600,1002
20240226,103000,311448160,2600,2600,2600,2600,513
20240226,102900,310114360,2605,2595,2605,2595,100
20240226,102800,309854400,2595,2595,2595,2595,41
20240226,102700,309748005,2605,2605,2605,2605,0
20240226,102600,309748005,2605,2605,2605,2605,0
20240226,102500,309748005,2605,2600,2605,2600,218
20240226,102400,309181190,2600,2595,2600,2595,919
20240226,102300,306794885,2600,2600,2600,2600,30
20240226,102200,306716885,2590,2600,2600,2590,5605
20240226,102100,292179930,2600,2595,2600,2595,1436
20240226,102000,288453010,2600,2600,2600,2600,827
20240226,101900,286302810,2600,2600,2605,2600,5718
20240226,101800,271436005,2605,2605,2605,2605,5415
20240226,101700,257329930,2610,2610,2610,2610,4423
20240226,101600,245785900,2615,2615,2615,2615,0
20240226,101500,245785900,2615,2610,2615,2610,158
20240226,101400,245373420,2615,2615,2615,2615,1
20240226,101300,245370805,2610,2615,2615,2610,128
20240226,101200,245036225,2615,2615,2615,2615,9382
20240226,101100,220502295,2615,2615,2615,2615,28
20240226,101000,220429075,2620,2615,2620,2615,2029
20240226,100900,215123235,2615,2615,2615,2615,1000
20240226,100800,212508235,2620,2620,2620,2615,372
20240226,100700,211533735,2620,2615,2620,2615,1100
20240226,100600,208655660,2620,2615,2620,2615,684
20240226,100500,206866985,2620,2615,2620,2615,3336
20240226,100400,198143185,2615,2615,2620,2615,30
20240226,100300,198064730,2620,2615,2620,2615,29
20240226,100200,197988890,2620,2625,2625,2620,289
20240226,100100,197230825,2620,2625,2625,2620,38
20240226,100000,197131215,2625,2625,2625,2625,36
20240226,095900,197036715,2615,2620,2620,2615,1549
20240226,095800,192985365,2620,2620,2630,2620,1120
20240226,095700,190050835,2625,2625,2625,2625,1700
20240226,095600,185588335,2625,2625,2625,2620,558
20240226,095500,184125460,2625,2625,2625,2625,132
20240226,095400,183778960,2625,2625,2625,2625,137
20240226,095300,183419335,2625,2625,2625,2625,99
20240226,095200,183159460,2625,2625,2625,2620,290
20240226,095100,182399210,2620,2625,2625,2620,102
20240226,095000,182131710,2625,2625,2625,2625,157
20240226,094900,181719585,2625,2625,2625,2620,68
20240226,094800,181541110,2615,2615,2625,2615,206
20240226,094700,181002370,2625,2625,2625,2625,22
20240226,094600,180944620,2630,2630,2630,2630,2
20240226,094500,180939360,2630,2625,2630,2615,1323
20240226,094400,177477755,2630,2625,2630,2625,2173
20240226,094300,171773530,2625,2625,2625,2625,1104
20240226,094200,168875530,2625,2625,2630,2625,865
20240226,094100,166604855,2625,2625,2625,2620,1541
20240226,094000,162564730,2625,2630,2630,2625,109
20240226,093900,162278585,2630,2635,2635,2620,12
20240226,093800,162246985,2635,2635,2635,2620,12
20240226,093700,162215380,2630,2640,2640,2630,314
20240226,093600,161389470,2630,2640,2640,2610,3402
20240226,093500,152458335,2640,2640,2640,2635,197
20240226,093400,151938630,2640,2645,2645,2635,151
20240226,093300,151540085,2640,2630,2640,2630,5645
20240226,093200,136652590,2630,2630,2630,2630,188
20240226,093100,136158150,2635,2635,2635,2635,130
20240226,093000,135815600,2635,2620,2635,2620,3435
20240226,092900,126804755,2615,2615,2615,2615,651
20240226,092800,125102390,2620,2620,2620,2620,320
20240226,092700,124263990,2620,2620,2620,2620,443
20240226,092600,123103330,2615,2615,2615,2615,391
20240226,092500,122080865,2615,2610,2615,2610,4996
20240226,092400,109034965,2610,2610,2610,2610,121
20240226,092300,108719155,2605,2605,2605,2605,102
20240226,092200,108453445,2605,2615,2615,2605,171
20240226,092100,108007900,2615,2615,2615,2615,612
20240226,092000,106407520,2610,2610,2610,2605,317
20240226,091900,105580155,2610,2605,2610,2600,3637
20240226,091800,96103405,2610,2615,2615,2610,1241
20240226,091700,92864360,2610,2610,2615,2610,484
20240226,091600,91599540,2615,2620,2620,2615,31
20240226,091500,91518420,2620,2615,2620,2605,7511
20240226,091400,71917040,2620,2615,2620,2615,2083
20240226,091300,66469480,2610,2615,2615,2610,1989
20240226,091200,61268265,2610,2610,2610,2610,2050
20240226,091100,55917765,2610,2610,2610,2610,1976
20240226,091000,50760405,2610,2610,2610,2610,27
20240226,090900,50689935,2615,2615,2615,2615,2000
20240226,090800,45459935,2610,2620,2620,2610,254
20240226,090700,44795695,2620,2620,2620,2610,3
20240226,090600,44787845,2605,2605,2620,2605,1949
20240226,090500,39710635,2610,2615,2620,2610,986
20240226,090400,37137090,2625,2620,2625,2620,3651
20240226,090300,27556790,2615,2620,2620,2615,3759
20240226,090200,17723090,2625,2620,2625,2620,451
20240226,090100,16539565,2625,2625,2625,2625,3673
20240226,090000,6897940,2630,2615,2635,2615,2600