KissMeData/027050/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191000,336636110,2680,2680,2680,2680,2642
20240226,190900,336636110,2680,2680,2680,2680,0
20240226,190800,336636110,2680,2680,2680,2680,0
20240226,190700,336636110,2680,2680,2680,2680,0
20240226,190600,336636110,2680,2680,2680,2680,0
20240226,190500,336636110,2680,2680,2680,2680,0
20240226,190400,336636110,2680,2680,2680,2680,0
20240226,190300,336636110,2680,2680,2680,2680,0
20240226,190200,336636110,2680,2680,2680,2680,0
20240226,190100,336636110,2680,2680,2680,2680,0
20240226,190000,336636110,2680,2680,2680,2680,0
20240226,185900,336636110,2680,2680,2680,2680,0
20240226,185800,336636110,2680,2680,2680,2680,0
20240226,185700,336636110,2680,2680,2680,2680,0
20240226,185600,336636110,2680,2680,2680,2680,0
20240226,185500,336636110,2680,2680,2680,2680,0
20240226,185400,336636110,2680,2680,2680,2680,0
20240226,185300,336636110,2680,2680,2680,2680,0
20240226,185200,336636110,2680,2680,2680,2680,0
20240226,185100,336636110,2680,2680,2680,2680,0
20240226,185000,336636110,2680,2680,2680,2680,0
20240226,184900,336636110,2680,2680,2680,2680,0
20240226,184800,336636110,2680,2680,2680,2680,0
20240226,184700,336636110,2680,2680,2680,2680,0
20240226,184600,336636110,2680,2680,2680,2680,0
20240226,184500,336636110,2680,2680,2680,2680,0
20240226,184400,336636110,2680,2680,2680,2680,0
20240226,184300,336636110,2680,2680,2680,2680,0
20240226,184200,336636110,2680,2680,2680,2680,0
20240226,184100,336636110,2680,2680,2680,2680,0
20240226,184000,336636110,2680,2680,2680,2680,2642
20240226,183900,336636110,2680,2680,2680,2680,0
20240226,183800,336636110,2680,2680,2680,2680,0
20240226,183700,336636110,2680,2680,2680,2680,0
20240226,183600,336636110,2680,2680,2680,2680,0
20240226,183500,336636110,2680,2680,2680,2680,0
20240226,183400,336636110,2680,2680,2680,2680,0
20240226,183300,336636110,2680,2680,2680,2680,0
20240226,183200,336636110,2680,2680,2680,2680,0
20240226,183100,336636110,2680,2680,2680,2680,0
20240226,183000,336636110,2680,2680,2680,2680,0
20240226,182900,336636110,2680,2680,2680,2680,0
20240226,182800,336636110,2680,2680,2680,2680,0
20240226,182700,336636110,2680,2680,2680,2680,0
20240226,182600,336636110,2680,2680,2680,2680,0
20240226,182500,336636110,2680,2680,2680,2680,0
20240226,182400,336636110,2680,2680,2680,2680,0
20240226,182300,336636110,2680,2680,2680,2680,0
20240226,182200,336636110,2680,2680,2680,2680,0
20240226,182100,336636110,2680,2680,2680,2680,0
20240226,182000,336636110,2680,2680,2680,2680,0
20240226,181900,336636110,2680,2680,2680,2680,0
20240226,181800,336636110,2680,2680,2680,2680,0
20240226,181700,336636110,2680,2680,2680,2680,0
20240226,181600,336636110,2680,2680,2680,2680,0
20240226,181500,336636110,2680,2680,2680,2680,0
20240226,181400,336636110,2680,2680,2680,2680,0
20240226,181300,336636110,2680,2680,2680,2680,0
20240226,181200,336636110,2680,2680,2680,2680,0
20240226,181100,336636110,2680,2680,2680,2680,0
20240226,181000,336636110,2680,2680,2680,2680,2642
20240226,180900,336636110,2680,2680,2680,2680,0
20240226,180800,336636110,2680,2680,2680,2680,0
20240226,180700,336636110,2680,2680,2680,2680,0
20240226,180600,336636110,2680,2680,2680,2680,0
20240226,180500,336636110,2680,2680,2680,2680,0
20240226,180400,336636110,2680,2680,2680,2680,0
20240226,180300,336636110,2680,2680,2680,2680,0
20240226,180200,336636110,2680,2680,2680,2680,0
20240226,180100,336636110,2680,2680,2680,2680,0
20240226,180000,336636110,2680,2680,2680,2680,0
20240226,175900,336636110,2680,2680,2680,2680,0
20240226,175800,336636110,2680,2680,2680,2680,0
20240226,175700,336636110,2680,2680,2680,2680,0
20240226,175600,336636110,2680,2680,2680,2680,0
20240226,175500,336636110,2680,2680,2680,2680,0
20240226,175400,336636110,2680,2680,2680,2680,0
20240226,175300,336636110,2680,2680,2680,2680,0
20240226,175200,336636110,2680,2680,2680,2680,0
20240226,175100,336636110,2680,2680,2680,2680,0
20240226,175000,336636110,2680,2680,2680,2680,0
20240226,174900,336636110,2680,2680,2680,2680,0
20240226,174800,336636110,2680,2680,2680,2680,0
20240226,174700,336636110,2680,2680,2680,2680,0
20240226,174600,336636110,2680,2680,2680,2680,0
20240226,174500,336636110,2680,2680,2680,2680,0
20240226,174400,336636110,2680,2680,2680,2680,0
20240226,174300,336636110,2680,2680,2680,2680,0
20240226,174200,336636110,2680,2680,2680,2680,0
20240226,174100,336636110,2680,2680,2680,2680,0
20240226,174000,336636110,2680,2680,2680,2680,2642
20240226,173900,336636110,2680,2680,2680,2680,0
20240226,173800,336636110,2680,2680,2680,2680,0
20240226,173700,336636110,2680,2680,2680,2680,0
20240226,173600,336636110,2680,2680,2680,2680,0
20240226,173500,336636110,2680,2680,2680,2680,0
20240226,173400,336636110,2680,2680,2680,2680,0
20240226,173300,336636110,2680,2680,2680,2680,0
20240226,173200,336636110,2680,2680,2680,2680,0
20240226,173100,336636110,2680,2680,2680,2680,0
20240226,173000,336636110,2680,2680,2680,2680,0
20240226,172900,336636110,2680,2680,2680,2680,0
20240226,172800,336636110,2680,2680,2680,2680,0
20240226,172700,336636110,2680,2680,2680,2680,0
20240226,172600,336636110,2680,2680,2680,2680,0
20240226,172500,336636110,2680,2680,2680,2680,0
20240226,172400,336636110,2680,2680,2680,2680,0
20240226,172300,336636110,2680,2680,2680,2680,0
20240226,172200,336636110,2680,2680,2680,2680,0
20240226,172100,336636110,2680,2680,2680,2680,0
20240226,172000,336636110,2680,2680,2680,2680,0
20240226,171900,336636110,2680,2680,2680,2680,0
20240226,171800,336636110,2680,2680,2680,2680,0
20240226,171700,336636110,2680,2680,2680,2680,0
20240226,171600,336636110,2680,2680,2680,2680,0
20240226,171500,336636110,2680,2680,2680,2680,0
20240226,171400,336636110,2680,2680,2680,2680,0
20240226,171300,336636110,2680,2680,2680,2680,0
20240226,171200,336636110,2680,2680,2680,2680,0
20240226,171100,336636110,2680,2680,2680,2680,0
20240226,171000,336636110,2680,2680,2680,2680,2642
20240226,170900,336636110,2680,2680,2680,2680,0
20240226,170800,336636110,2680,2680,2680,2680,0
20240226,170700,336636110,2680,2680,2680,2680,0
20240226,170600,336636110,2680,2680,2680,2680,0
20240226,170500,336636110,2680,2680,2680,2680,0
20240226,170400,336636110,2680,2680,2680,2680,0
20240226,170300,336636110,2680,2680,2680,2680,0
20240226,170200,336636110,2680,2680,2680,2680,0
20240226,170100,336636110,2680,2680,2680,2680,0
20240226,170000,336636110,2680,2680,2680,2680,0
20240226,165900,336636110,2680,2680,2680,2680,0
20240226,165800,336636110,2680,2680,2680,2680,0
20240226,165700,336636110,2680,2680,2680,2680,0
20240226,165600,336636110,2680,2680,2680,2680,0
20240226,165500,336636110,2680,2680,2680,2680,0
20240226,165400,336636110,2680,2680,2680,2680,0
20240226,165300,336636110,2680,2680,2680,2680,0
20240226,165200,336636110,2680,2680,2680,2680,0
20240226,165100,336636110,2680,2680,2680,2680,0
20240226,165000,336636110,2680,2680,2680,2680,0
20240226,164900,336636110,2680,2680,2680,2680,0
20240226,164800,336636110,2680,2680,2680,2680,0
20240226,164700,336636110,2680,2680,2680,2680,0
20240226,164600,336636110,2680,2680,2680,2680,0
20240226,164500,336636110,2680,2680,2680,2680,0
20240226,164400,336636110,2680,2680,2680,2680,0
20240226,164300,336636110,2680,2680,2680,2680,0
20240226,164200,336636110,2680,2680,2680,2680,0
20240226,164100,336636110,2680,2680,2680,2680,0
20240226,164000,336636110,2680,2680,2680,2680,2642
20240226,163900,336636110,2680,2680,2680,2680,0
20240226,163800,336636110,2680,2680,2680,2680,0
20240226,163700,336636110,2680,2680,2680,2680,0
20240226,163600,336636110,2680,2680,2680,2680,0
20240226,163500,336636110,2680,2680,2680,2680,0
20240226,163400,336636110,2680,2680,2680,2680,0
20240226,163300,336636110,2680,2680,2680,2680,0
20240226,163200,336636110,2680,2680,2680,2680,0
20240226,163100,336636110,2680,2680,2680,2680,0
20240226,163000,336636110,2680,2680,2680,2680,0
20240226,162900,336636110,2680,2680,2680,2680,0
20240226,162800,336636110,2680,2680,2680,2680,0
20240226,162700,336636110,2680,2680,2680,2680,0
20240226,162600,336636110,2680,2680,2680,2680,0
20240226,162500,336636110,2680,2680,2680,2680,0
20240226,162400,336636110,2680,2680,2680,2680,0
20240226,162300,336636110,2680,2680,2680,2680,0
20240226,162200,336636110,2680,2680,2680,2680,0
20240226,162100,336636110,2680,2680,2680,2680,0
20240226,162000,336636110,2680,2680,2680,2680,0
20240226,161900,336636110,2680,2680,2680,2680,0
20240226,161800,336636110,2680,2680,2680,2680,0
20240226,161700,336636110,2680,2680,2680,2680,0
20240226,161600,336636110,2680,2680,2680,2680,0
20240226,161500,336636110,2680,2680,2680,2680,0
20240226,161400,336636110,2680,2680,2680,2680,0
20240226,161300,336636110,2680,2680,2680,2680,0
20240226,161200,336636110,2680,2680,2680,2680,0
20240226,161100,336636110,2680,2680,2680,2680,0
20240226,161000,336636110,2680,2680,2680,2680,2642
20240226,160900,336636110,2680,2680,2680,2680,0
20240226,160800,336636110,2680,2680,2680,2680,0
20240226,160700,336636110,2680,2680,2680,2680,0
20240226,160600,336636110,2680,2680,2680,2680,0
20240226,160500,336636110,2680,2680,2680,2680,0
20240226,160400,336636110,2680,2680,2680,2680,0
20240226,160300,336636110,2680,2680,2680,2680,0
20240226,160200,336636110,2680,2680,2680,2680,0
20240226,160100,336636110,2680,2680,2680,2680,0
20240226,160000,336636110,2680,2680,2680,2680,0
20240226,155900,336636110,2680,2680,2680,2680,0
20240226,155800,336636110,2680,2680,2680,2680,0
20240226,155700,336636110,2680,2680,2680,2680,0
20240226,155600,336636110,2680,2680,2680,2680,0
20240226,155500,336636110,2680,2680,2680,2680,0
20240226,155400,336636110,2680,2680,2680,2680,0
20240226,155300,336636110,2680,2680,2680,2680,0
20240226,155200,336636110,2680,2680,2680,2680,0
20240226,155100,336636110,2680,2680,2680,2680,0
20240226,155000,336636110,2680,2680,2680,2680,0
20240226,154900,336636110,2680,2680,2680,2680,0
20240226,154800,336636110,2680,2680,2680,2680,0
20240226,154700,336636110,2680,2680,2680,2680,0
20240226,154600,336636110,2680,2680,2680,2680,0
20240226,154500,336636110,2680,2680,2680,2680,0
20240226,154400,336636110,2680,2680,2680,2680,0
20240226,154300,336636110,2680,2680,2680,2680,0
20240226,154200,336636110,2680,2680,2680,2680,0
20240226,154100,336636110,2680,2680,2680,2680,0
20240226,154000,336636110,2680,2680,2680,2680,2642
20240226,153900,336636110,2680,2680,2680,2680,0
20240226,153800,336636110,2680,2680,2680,2680,0
20240226,153700,336636110,2680,2680,2680,2680,0
20240226,153600,336636110,2680,2680,2680,2680,0
20240226,153500,336636110,2680,2680,2680,2680,0
20240226,153400,336636110,2680,2680,2680,2680,0
20240226,153300,336636110,2680,2680,2680,2680,0
20240226,153200,336636110,2680,2680,2680,2680,0
20240226,153100,336636110,2680,2680,2680,2680,0
20240226,153000,336636110,2680,2680,2680,2680,2642
20240226,152900,329555550,2675,2675,2675,2675,0
20240226,152800,329555550,2675,2675,2675,2675,0
20240226,152700,329555550,2675,2675,2675,2675,0
20240226,152600,329555550,2675,2675,2675,2675,0
20240226,152500,329555550,2675,2675,2675,2675,0
20240226,152400,329555550,2675,2675,2675,2675,0
20240226,152300,329555550,2675,2675,2675,2675,0
20240226,152200,329555550,2675,2675,2675,2675,0
20240226,152100,329555550,2675,2675,2675,2675,0
20240226,152000,329555550,2675,2675,2675,2675,0
20240226,151900,329555550,2675,2675,2680,2675,243
20240226,151800,328904965,2680,2675,2680,2675,101
20240226,151700,328634785,2675,2675,2675,2675,2100
20240226,151600,323017285,2675,2680,2680,2675,52
20240226,151500,322878155,2680,2680,2680,2680,3
20240226,151400,322870115,2675,2675,2675,2675,0
20240226,151300,322870115,2675,2675,2675,2675,0
20240226,151200,322870115,2675,2675,2680,2675,1342
20240226,151100,319280020,2675,2675,2675,2675,0
20240226,151000,319280020,2675,2680,2680,2675,47
20240226,150900,319154285,2675,2675,2675,2675,600
20240226,150800,317549285,2675,2675,2675,2675,44
20240226,150700,317431585,2675,2675,2675,2675,0
20240226,150600,317431585,2675,2680,2680,2675,701
20240226,150500,315556405,2680,2680,2680,2680,53
20240226,150400,315414365,2680,2680,2680,2680,386
20240226,150300,314379885,2680,2680,2680,2680,41
20240226,150200,314270005,2685,2685,2685,2685,0
20240226,150100,314270005,2685,2685,2685,2685,0
20240226,150000,314270005,2685,2685,2685,2685,21
20240226,145900,314213620,2675,2675,2675,2675,0
20240226,145800,314213620,2675,2675,2675,2675,500
20240226,145700,312876120,2685,2685,2685,2685,10
20240226,145600,312849270,2685,2685,2685,2685,0
20240226,145500,312849270,2685,2685,2685,2685,1
20240226,145400,312846585,2675,2675,2675,2675,27
20240226,145300,312774360,2680,2680,2680,2680,1
20240226,145200,312771680,2680,2685,2685,2680,51
20240226,145100,312634990,2680,2680,2680,2680,0
20240226,145000,312634990,2680,2680,2680,2680,734
20240226,144900,310667870,2680,2680,2680,2680,386
20240226,144800,309633390,2680,2680,2680,2680,1099
20240226,144700,306688070,2680,2680,2680,2680,50
20240226,144600,306554070,2685,2685,2685,2685,600
20240226,144500,304943070,2685,2685,2685,2685,300
20240226,144400,304137570,2685,2685,2685,2685,0
20240226,144300,304137570,2685,2685,2685,2685,0
20240226,144200,304137570,2685,2685,2685,2685,1
20240226,144100,304134885,2685,2685,2685,2685,0
20240226,144000,304134885,2685,2685,2685,2685,20
20240226,143900,304081185,2685,2685,2685,2685,1
20240226,143800,304078500,2675,2675,2675,2675,1
20240226,143700,304075825,2680,2680,2680,2680,500
20240226,143600,302735825,2680,2680,2680,2680,1
20240226,143500,302733145,2680,2680,2680,2680,0
20240226,143400,302733145,2680,2685,2685,2680,1940
20240226,143300,297533845,2685,2685,2685,2685,0
20240226,143200,297533845,2685,2685,2685,2685,2
20240226,143100,297528475,2685,2685,2685,2685,2
20240226,143000,297523105,2685,2685,2685,2685,233
20240226,142900,296897500,2690,2690,2690,2690,0
20240226,142800,296897500,2690,2690,2690,2690,0
20240226,142700,296897500,2690,2690,2690,2690,102
20240226,142600,296623120,2690,2690,2690,2690,0
20240226,142500,296623120,2690,2690,2690,2690,0
20240226,142400,296623120,2690,2690,2690,2690,4
20240226,142300,296612360,2690,2690,2690,2690,0
20240226,142200,296612360,2690,2690,2690,2690,5
20240226,142100,296598910,2680,2680,2680,2680,1000
20240226,142000,293918910,2690,2690,2690,2690,8
20240226,141900,293897390,2680,2680,2680,2680,10
20240226,141800,293870590,2680,2685,2685,2680,2
20240226,141700,293865225,2680,2680,2680,2680,0
20240226,141600,293865225,2680,2680,2680,2680,0
20240226,141500,293865225,2680,2680,2680,2680,500
20240226,141400,292525225,2690,2690,2690,2690,0
20240226,141300,292525225,2690,2690,2690,2690,10
20240226,141200,292498325,2680,2680,2680,2680,0
20240226,141100,292498325,2680,2680,2680,2680,85
20240226,141000,292270525,2680,2680,2680,2680,20
20240226,140900,292216925,2680,2680,2680,2680,204
20240226,140800,291670205,2680,2680,2680,2680,100
20240226,140700,291402205,2680,2680,2680,2680,10
20240226,140600,291375405,2680,2680,2680,2680,0
20240226,140500,291375405,2680,2680,2680,2680,100
20240226,140400,291107405,2680,2680,2680,2680,4
20240226,140300,291096685,2675,2680,2680,2675,138
20240226,140200,290727490,2680,2680,2680,2680,0
20240226,140100,290727490,2680,2680,2680,2680,0
20240226,140000,290727490,2680,2690,2690,2680,53
20240226,135900,290585070,2690,2690,2690,2690,212
20240226,135800,290014790,2690,2690,2690,2690,0
20240226,135700,290014790,2690,2695,2695,2690,34
20240226,135600,289923325,2695,2695,2695,2695,0
20240226,135500,289923325,2695,2695,2695,2695,0
20240226,135400,289923325,2695,2685,2695,2685,10
20240226,135300,289896455,2675,2675,2675,2675,0
20240226,135200,289896455,2675,2680,2680,2675,200
20240226,135100,289360465,2680,2680,2680,2680,141
20240226,135000,288982585,2680,2680,2680,2680,1
20240226,134900,288979905,2680,2680,2680,2680,0
20240226,134800,288979905,2680,2680,2680,2680,2
20240226,134700,288974545,2680,2680,2680,2680,8
20240226,134600,288953105,2685,2680,2685,2675,1187
20240226,134500,285774855,2680,2685,2685,2680,3097
20240226,134400,277474145,2685,2685,2685,2685,4
20240226,134300,277463405,2685,2680,2685,2680,1118
20240226,134200,274467160,2685,2685,2685,2685,166
20240226,134100,274021450,2680,2680,2680,2680,0
20240226,134000,274021450,2680,2680,2680,2680,0
20240226,133900,274021450,2680,2685,2685,2680,150
20240226,133800,273619175,2685,2685,2685,2685,0
20240226,133700,273619175,2685,2685,2685,2685,0
20240226,133600,273619175,2685,2685,2685,2685,20
20240226,133500,273565475,2695,2695,2695,2695,0
20240226,133400,273565475,2695,2695,2695,2695,0
20240226,133300,273565475,2695,2695,2695,2695,0
20240226,133200,273565475,2695,2695,2695,2695,0
20240226,133100,273565475,2695,2695,2695,2695,1
20240226,133000,273562780,2695,2695,2695,2695,0
20240226,132900,273562780,2695,2695,2695,2695,0
20240226,132800,273562780,2695,2695,2695,2695,0
20240226,132700,273562780,2695,2695,2695,2695,0
20240226,132600,273562780,2695,2695,2695,2695,0
20240226,132500,273562780,2695,2695,2695,2695,16
20240226,132400,273519660,2695,2695,2695,2695,1
20240226,132300,273516965,2695,2695,2695,2695,0
20240226,132200,273516965,2695,2695,2695,2695,0
20240226,132100,273516965,2695,2695,2695,2695,0
20240226,132000,273516965,2695,2695,2695,2695,0
20240226,131900,273516965,2695,2695,2695,2695,0
20240226,131800,273516965,2695,2695,2695,2695,0
20240226,131700,273516965,2695,2695,2695,2695,0
20240226,131600,273516965,2695,2695,2695,2695,400
20240226,131500,272438965,2695,2695,2695,2695,0
20240226,131400,272438965,2695,2690,2695,2680,1001
20240226,131300,269750615,2695,2695,2695,2695,20
20240226,131200,269696715,2695,2695,2695,2695,200
20240226,131100,269157715,2695,2695,2695,2695,5
20240226,131000,269144240,2695,2695,2695,2695,0
20240226,130900,269144240,2695,2695,2695,2695,0
20240226,130800,269144240,2695,2695,2695,2695,5
20240226,130700,269130765,2695,2695,2695,2695,0
20240226,130600,269130765,2695,2695,2695,2695,0
20240226,130500,269130765,2695,2695,2695,2695,0
20240226,130400,269130765,2695,2695,2695,2695,0
20240226,130300,269130765,2695,2695,2695,2695,0
20240226,130200,269130765,2695,2695,2695,2695,0
20240226,130100,269130765,2695,2695,2695,2695,0
20240226,130000,269130765,2695,2695,2695,2695,0
20240226,125900,269130765,2695,2695,2695,2695,0
20240226,125800,269130765,2695,2695,2695,2695,0
20240226,125700,269130765,2695,2695,2695,2695,0
20240226,125600,269130765,2695,2695,2695,2695,0
20240226,125500,269130765,2695,2695,2695,2695,0
20240226,125400,269130765,2695,2695,2695,2695,0
20240226,125300,269130765,2695,2695,2695,2695,1
20240226,125200,269128070,2700,2700,2700,2700,0
20240226,125100,269128070,2700,2700,2700,2685,55
20240226,125000,268980355,2685,2685,2685,2685,1069
20240226,124900,266110090,2685,2685,2685,2685,158
20240226,124800,265685860,2680,2680,2680,2680,0
20240226,124700,265685860,2680,2680,2680,2680,0
20240226,124600,265685860,2680,2680,2680,2680,0
20240226,124500,265685860,2680,2680,2680,2680,0
20240226,124400,265685860,2680,2680,2680,2680,0
20240226,124300,265685860,2680,2680,2680,2680,0
20240226,124200,265685860,2680,2680,2680,2680,0
20240226,124100,265685860,2680,2680,2680,2680,0
20240226,124000,265685860,2680,2680,2680,2680,0
20240226,123900,265685860,2680,2695,2695,2680,4551
20240226,123800,253459415,2690,2690,2690,2690,0
20240226,123700,253459415,2690,2695,2695,2690,706
20240226,123600,251557295,2700,2700,2700,2700,0
20240226,123500,251557295,2700,2695,2700,2695,20
20240226,123400,251503370,2700,2700,2700,2700,500
20240226,123300,250153370,2700,2700,2700,2700,0
20240226,123200,250153370,2700,2700,2700,2700,40
20240226,123100,250045370,2700,2700,2700,2700,0
20240226,123000,250045370,2700,2700,2700,2700,10
20240226,122900,250018370,2700,2700,2700,2700,0
20240226,122800,250018370,2700,2700,2700,2700,30
20240226,122700,249937370,2700,2700,2700,2700,0
20240226,122600,249937370,2700,2700,2700,2700,0
20240226,122500,249937370,2700,2700,2700,2700,1
20240226,122400,249934670,2695,2695,2695,2695,155
20240226,122300,249516945,2700,2700,2700,2700,1
20240226,122200,249514245,2690,2690,2700,2690,26
20240226,122100,249444295,2700,2700,2700,2700,1
20240226,122000,249441595,2700,2700,2700,2700,0
20240226,121900,249441595,2700,2700,2700,2700,0
20240226,121800,249441595,2700,2700,2700,2700,0
20240226,121700,249441595,2700,2700,2700,2700,0
20240226,121600,249441595,2700,2700,2700,2700,0
20240226,121500,249441595,2700,2700,2700,2700,0
20240226,121400,249441595,2700,2700,2700,2700,5
20240226,121300,249428095,2700,2700,2700,2700,0
20240226,121200,249428095,2700,2700,2700,2700,1
20240226,121100,249425395,2690,2695,2695,2690,50
20240226,121000,249290785,2695,2695,2695,2695,0
20240226,120900,249290785,2695,2695,2695,2695,0
20240226,120800,249290785,2695,2695,2695,2695,99
20240226,120700,249023980,2695,2695,2695,2695,101
20240226,120600,248751785,2700,2700,2700,2700,0
20240226,120500,248751785,2700,2700,2700,2700,0
20240226,120400,248751785,2700,2700,2700,2700,0
20240226,120300,248751785,2700,2700,2700,2700,0
20240226,120200,248751785,2700,2695,2700,2695,2
20240226,120100,248746390,2700,2700,2700,2700,0
20240226,120000,248746390,2700,2700,2700,2700,0
20240226,115900,248746390,2700,2700,2700,2700,0
20240226,115800,248746390,2700,2700,2700,2700,4
20240226,115700,248735590,2700,2700,2700,2700,2
20240226,115600,248730190,2700,2700,2700,2700,0
20240226,115500,248730190,2700,2700,2700,2700,0
20240226,115400,248730190,2700,2700,2700,2700,0
20240226,115300,248730190,2700,2700,2700,2700,5
20240226,115200,248716690,2700,2700,2700,2700,0
20240226,115100,248716690,2700,2700,2700,2700,20
20240226,115000,248662690,2695,2695,2695,2695,0
20240226,114900,248662690,2695,2695,2695,2695,0
20240226,114800,248662690,2695,2695,2695,2695,0
20240226,114700,248662690,2695,2695,2695,2695,0
20240226,114600,248662690,2695,2695,2695,2695,0
20240226,114500,248662690,2695,2695,2695,2695,35
20240226,114400,248568365,2695,2695,2695,2695,10
20240226,114300,248541415,2700,2700,2700,2700,0
20240226,114200,248541415,2700,2700,2700,2700,0
20240226,114100,248541415,2700,2700,2700,2700,0
20240226,114000,248541415,2700,2700,2700,2700,1
20240226,113900,248538715,2695,2695,2695,2695,0
20240226,113800,248538715,2695,2695,2695,2695,5
20240226,113700,248525240,2690,2690,2690,2690,0
20240226,113600,248525240,2690,2690,2690,2690,4
20240226,113500,248514480,2690,2690,2690,2690,0
20240226,113400,248514480,2690,2690,2690,2690,111
20240226,113300,248215890,2690,2695,2695,2690,1289
20240226,113200,244748435,2700,2695,2700,2695,6
20240226,113100,244732260,2695,2695,2695,2695,54
20240226,113000,244586730,2700,2700,2700,2700,0
20240226,112900,244586730,2700,2700,2700,2700,11
20240226,112800,244557030,2700,2700,2700,2700,0
20240226,112700,244557030,2700,2700,2700,2700,0
20240226,112600,244557030,2700,2695,2700,2695,2
20240226,112500,244551635,2695,2695,2695,2695,1
20240226,112400,244548940,2700,2700,2700,2700,0
20240226,112300,244548940,2700,2700,2700,2700,1
20240226,112200,244546240,2700,2700,2700,2700,0
20240226,112100,244546240,2700,2700,2700,2700,0
20240226,112000,244546240,2700,2700,2700,2700,6
20240226,111900,244530040,2705,2705,2705,2705,0
20240226,111800,244530040,2705,2705,2705,2705,0
20240226,111700,244530040,2705,2705,2705,2705,1
20240226,111600,244527335,2705,2705,2705,2705,1
20240226,111500,244524630,2690,2690,2690,2690,0
20240226,111400,244524630,2690,2690,2690,2690,0
20240226,111300,244524630,2690,2690,2690,2690,0
20240226,111200,244524630,2690,2690,2690,2690,100
20240226,111100,244255630,2695,2695,2695,2695,0
20240226,111000,244255630,2695,2695,2695,2695,300
20240226,110900,243447130,2695,2695,2695,2695,0
20240226,110800,243447130,2695,2695,2695,2695,1501
20240226,110700,239401935,2705,2705,2705,2705,0
20240226,110600,239401935,2705,2705,2705,2705,7
20240226,110500,239383000,2700,2700,2700,2700,352
20240226,110400,238432600,2700,2705,2705,2700,62
20240226,110300,238265040,2705,2705,2705,2705,0
20240226,110200,238265040,2705,2705,2705,2705,1
20240226,110100,238262335,2705,2705,2705,2705,1
20240226,110000,238259630,2700,2700,2700,2700,0
20240226,105900,238259630,2700,2700,2700,2700,783
20240226,105800,236145530,2700,2700,2700,2700,2
20240226,105700,236140130,2695,2695,2695,2695,0
20240226,105600,236140130,2695,2695,2695,2695,0
20240226,105500,236140130,2695,2695,2695,2695,0
20240226,105400,236140130,2695,2695,2695,2695,333
20240226,105300,235242695,2695,2695,2695,2695,22
20240226,105200,235183405,2700,2700,2700,2700,0
20240226,105100,235183405,2700,2700,2700,2700,1
20240226,105000,235180705,2695,2695,2695,2695,0
20240226,104900,235180705,2695,2695,2695,2695,1
20240226,104800,235178010,2695,2695,2695,2695,0
20240226,104700,235178010,2695,2695,2695,2695,320
20240226,104600,234315610,2700,2700,2700,2700,0
20240226,104500,234315610,2700,2700,2700,2700,0
20240226,104400,234315610,2700,2700,2700,2700,0
20240226,104300,234315610,2700,2700,2700,2700,0
20240226,104200,234315610,2700,2700,2700,2700,0
20240226,104100,234315610,2700,2700,2700,2700,2
20240226,104000,234310210,2700,2700,2700,2700,104
20240226,103900,234029410,2700,2700,2700,2700,50
20240226,103800,233894410,2690,2690,2690,2690,0
20240226,103700,233894410,2690,2700,2700,2690,902
20240226,103600,231468010,2700,2700,2700,2700,0
20240226,103500,231468010,2700,2700,2700,2700,0
20240226,103400,231468010,2700,2700,2700,2700,0
20240226,103300,231468010,2700,2700,2700,2700,1
20240226,103200,231465310,2690,2690,2690,2690,15
20240226,103100,231424960,2700,2700,2700,2700,0
20240226,103000,231424960,2700,2700,2700,2700,16
20240226,102900,231381760,2700,2700,2700,2700,0
20240226,102800,231381760,2700,2700,2700,2700,0
20240226,102700,231381760,2700,2700,2700,2700,0
20240226,102600,231381760,2700,2700,2700,2700,0
20240226,102500,231381760,2700,2700,2700,2700,0
20240226,102400,231381760,2700,2700,2700,2700,1
20240226,102300,231379060,2700,2700,2700,2700,1
20240226,102200,231376360,2685,2685,2685,2685,0
20240226,102100,231376360,2685,2685,2685,2685,122
20240226,102000,231048790,2685,2690,2690,2685,2519
20240226,101900,224279825,2690,2690,2690,2690,1885
20240226,101800,219209175,2700,2700,2700,2700,0
20240226,101700,219209175,2700,2700,2700,2700,78
20240226,101600,218998575,2700,2700,2700,2700,0
20240226,101500,218998575,2700,2695,2700,2695,25
20240226,101400,218931125,2695,2695,2695,2695,237
20240226,101300,218292410,2695,2695,2695,2695,71
20240226,101200,218101065,2695,2695,2695,2695,134
20240226,101100,217739935,2690,2695,2695,2690,924
20240226,101000,215254370,2690,2695,2695,2690,1531
20240226,100900,211128335,2710,2705,2710,2705,21
20240226,100800,211071525,2700,2700,2700,2700,0
20240226,100700,211071525,2700,2700,2700,2700,1056
20240226,100600,208220325,2710,2710,2710,2710,7
20240226,100500,208201355,2705,2710,2710,2705,33
20240226,100400,208112040,2710,2710,2710,2710,110
20240226,100300,207813940,2710,2710,2710,2710,0
20240226,100200,207813940,2710,2710,2710,2710,56
20240226,100100,207662180,2705,2705,2705,2705,10
20240226,100000,207635130,2710,2710,2710,2710,266
20240226,095900,206914270,2710,2710,2710,2710,0
20240226,095800,206914270,2710,2710,2710,2710,0
20240226,095700,206914270,2710,2710,2710,2710,0
20240226,095600,206914270,2710,2710,2710,2710,0
20240226,095500,206914270,2710,2705,2710,2705,11
20240226,095400,206884510,2705,2705,2705,2705,7
20240226,095300,206865575,2710,2710,2710,2710,263
20240226,095200,206152845,2710,2710,2710,2710,50
20240226,095100,206017345,2710,2710,2710,2710,0
20240226,095000,206017345,2710,2710,2710,2710,0
20240226,094900,206017345,2710,2710,2710,2710,400
20240226,094800,204933345,2705,2705,2705,2705,0
20240226,094700,204933345,2705,2705,2705,2705,779
20240226,094600,202826150,2715,2715,2715,2715,11
20240226,094500,202796285,2705,2705,2705,2705,0
20240226,094400,202796285,2705,2705,2705,2705,1000
20240226,094300,200091285,2720,2710,2720,2710,14305
20240226,094200,161256590,2710,2710,2715,2710,856
20240226,094100,158936730,2710,2710,2715,2710,498
20240226,094000,157586650,2715,2710,2715,2710,155
20240226,093900,157166530,2710,2710,2710,2710,0
20240226,093800,157166530,2710,2710,2715,2710,4025
20240226,093700,146255790,2715,2715,2715,2715,1
20240226,093600,146253075,2700,2700,2700,2700,0
20240226,093500,146253075,2700,2715,2715,2700,302
20240226,093400,145434660,2710,2710,2710,2710,2308
20240226,093300,139179980,2710,2710,2710,2710,1
20240226,093200,139177270,2710,2710,2710,2705,542
20240226,093100,137711145,2700,2700,2700,2700,0
20240226,093000,137711145,2700,2700,2700,2700,500
20240226,092900,136361145,2710,2710,2710,2710,1
20240226,092800,136358435,2700,2700,2700,2700,701
20240226,092700,134465735,2715,2700,2715,2695,303
20240226,092600,133648130,2700,2700,2705,2700,1713
20240226,092500,129022665,2715,2715,2715,2700,19
20240226,092400,128971110,2700,2715,2715,2700,2304
20240226,092300,122719280,2715,2715,2715,2710,27
20240226,092200,122645990,2715,2710,2715,2710,15
20240226,092100,122605315,2715,2705,2715,2705,3177
20240226,092000,114001520,2700,2700,2700,2700,6199
20240226,091900,97264220,2700,2700,2705,2700,2767
20240226,091800,89785820,2700,2700,2700,2700,2207
20240226,091700,83826920,2685,2685,2685,2685,1521
20240226,091600,79743035,2685,2695,2695,2685,2
20240226,091500,79737655,2700,2700,2700,2700,0
20240226,091400,79737655,2700,2700,2700,2700,1
20240226,091300,79734955,2685,2700,2700,2685,201
20240226,091200,79195245,2690,2700,2700,2690,1112
20240226,091100,76202845,2700,2710,2710,2700,2970
20240226,091000,68178795,2710,2710,2710,2710,20
20240226,090900,68124595,2715,2715,2715,2715,11
20240226,090800,68094730,2710,2715,2715,2710,4
20240226,090700,68083880,2715,2710,2715,2710,2
20240226,090600,68078455,2715,2715,2715,2715,0
20240226,090500,68078455,2715,2720,2720,2700,638
20240226,090400,66344385,2720,2720,2720,2715,1994
20240226,090300,60920800,2725,2695,2730,2695,20187
20240226,090200,5920280,2665,2670,2670,2665,100
20240226,090100,5653730,2690,2665,2690,2665,892
20240226,090000,3257400,2670,2670,2670,2670,1220