KissMeData/037950/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192000,549061340,1260,1260,1260,1260,8933
20240226,191900,549061340,1260,1260,1260,1260,0
20240226,191800,549061340,1260,1260,1260,1260,0
20240226,191700,549061340,1260,1260,1260,1260,0
20240226,191600,549061340,1260,1260,1260,1260,0
20240226,191500,549061340,1260,1260,1260,1260,0
20240226,191400,549061340,1260,1260,1260,1260,0
20240226,191300,549061340,1260,1260,1260,1260,0
20240226,191200,549061340,1260,1260,1260,1260,0
20240226,191100,549061340,1260,1260,1260,1260,0
20240226,191000,549061340,1260,1260,1260,1260,0
20240226,190900,549061340,1260,1260,1260,1260,0
20240226,190800,549061340,1260,1260,1260,1260,0
20240226,190700,549061340,1260,1260,1260,1260,0
20240226,190600,549061340,1260,1260,1260,1260,0
20240226,190500,549061340,1260,1260,1260,1260,0
20240226,190400,549061340,1260,1260,1260,1260,0
20240226,190300,549061340,1260,1260,1260,1260,0
20240226,190200,549061340,1260,1260,1260,1260,0
20240226,190100,549061340,1260,1260,1260,1260,0
20240226,190000,549061340,1260,1260,1260,1260,0
20240226,185900,549061340,1260,1260,1260,1260,0
20240226,185800,549061340,1260,1260,1260,1260,0
20240226,185700,549061340,1260,1260,1260,1260,0
20240226,185600,549061340,1260,1260,1260,1260,0
20240226,185500,549061340,1260,1260,1260,1260,0
20240226,185400,549061340,1260,1260,1260,1260,0
20240226,185300,549061340,1260,1260,1260,1260,0
20240226,185200,549061340,1260,1260,1260,1260,0
20240226,185100,549061340,1260,1260,1260,1260,0
20240226,185000,549061340,1260,1260,1260,1260,8933
20240226,184900,549061340,1260,1260,1260,1260,0
20240226,184800,549061340,1260,1260,1260,1260,0
20240226,184700,549061340,1260,1260,1260,1260,0
20240226,184600,549061340,1260,1260,1260,1260,0
20240226,184500,549061340,1260,1260,1260,1260,0
20240226,184400,549061340,1260,1260,1260,1260,0
20240226,184300,549061340,1260,1260,1260,1260,0
20240226,184200,549061340,1260,1260,1260,1260,0
20240226,184100,549061340,1260,1260,1260,1260,0
20240226,184000,549061340,1260,1260,1260,1260,0
20240226,183900,549061340,1260,1260,1260,1260,0
20240226,183800,549061340,1260,1260,1260,1260,0
20240226,183700,549061340,1260,1260,1260,1260,0
20240226,183600,549061340,1260,1260,1260,1260,0
20240226,183500,549061340,1260,1260,1260,1260,0
20240226,183400,549061340,1260,1260,1260,1260,0
20240226,183300,549061340,1260,1260,1260,1260,0
20240226,183200,549061340,1260,1260,1260,1260,0
20240226,183100,549061340,1260,1260,1260,1260,0
20240226,183000,549061340,1260,1260,1260,1260,0
20240226,182900,549061340,1260,1260,1260,1260,0
20240226,182800,549061340,1260,1260,1260,1260,0
20240226,182700,549061340,1260,1260,1260,1260,0
20240226,182600,549061340,1260,1260,1260,1260,0
20240226,182500,549061340,1260,1260,1260,1260,0
20240226,182400,549061340,1260,1260,1260,1260,0
20240226,182300,549061340,1260,1260,1260,1260,0
20240226,182200,549061340,1260,1260,1260,1260,0
20240226,182100,549061340,1260,1260,1260,1260,0
20240226,182000,549061340,1260,1260,1260,1260,8933
20240226,181900,549061340,1260,1260,1260,1260,0
20240226,181800,549061340,1260,1260,1260,1260,0
20240226,181700,549061340,1260,1260,1260,1260,0
20240226,181600,549061340,1260,1260,1260,1260,0
20240226,181500,549061340,1260,1260,1260,1260,0
20240226,181400,549061340,1260,1260,1260,1260,0
20240226,181300,549061340,1260,1260,1260,1260,0
20240226,181200,549061340,1260,1260,1260,1260,0
20240226,181100,549061340,1260,1260,1260,1260,0
20240226,181000,549061340,1260,1260,1260,1260,0
20240226,180900,549061340,1260,1260,1260,1260,0
20240226,180800,549061340,1260,1260,1260,1260,0
20240226,180700,549061340,1260,1260,1260,1260,0
20240226,180600,549061340,1260,1260,1260,1260,0
20240226,180500,549061340,1260,1260,1260,1260,0
20240226,180400,549061340,1260,1260,1260,1260,0
20240226,180300,549061340,1260,1260,1260,1260,0
20240226,180200,549061340,1260,1260,1260,1260,0
20240226,180100,549061340,1260,1260,1260,1260,0
20240226,180000,549061340,1260,1260,1260,1260,0
20240226,175900,549061340,1260,1260,1260,1260,0
20240226,175800,549061340,1260,1260,1260,1260,0
20240226,175700,549061340,1260,1260,1260,1260,0
20240226,175600,549061340,1260,1260,1260,1260,0
20240226,175500,549061340,1260,1260,1260,1260,0
20240226,175400,549061340,1260,1260,1260,1260,0
20240226,175300,549061340,1260,1260,1260,1260,0
20240226,175200,549061340,1260,1260,1260,1260,0
20240226,175100,549061340,1260,1260,1260,1260,0
20240226,175000,549061340,1260,1260,1260,1260,8933
20240226,174900,549061340,1260,1260,1260,1260,0
20240226,174800,549061340,1260,1260,1260,1260,0
20240226,174700,549061340,1260,1260,1260,1260,0
20240226,174600,549061340,1260,1260,1260,1260,0
20240226,174500,549061340,1260,1260,1260,1260,0
20240226,174400,549061340,1260,1260,1260,1260,0
20240226,174300,549061340,1260,1260,1260,1260,0
20240226,174200,549061340,1260,1260,1260,1260,0
20240226,174100,549061340,1260,1260,1260,1260,0
20240226,174000,549061340,1260,1260,1260,1260,0
20240226,173900,549061340,1260,1260,1260,1260,0
20240226,173800,549061340,1260,1260,1260,1260,0
20240226,173700,549061340,1260,1260,1260,1260,0
20240226,173600,549061340,1260,1260,1260,1260,0
20240226,173500,549061340,1260,1260,1260,1260,0
20240226,173400,549061340,1260,1260,1260,1260,0
20240226,173300,549061340,1260,1260,1260,1260,0
20240226,173200,549061340,1260,1260,1260,1260,0
20240226,173100,549061340,1260,1260,1260,1260,0
20240226,173000,549061340,1260,1260,1260,1260,0
20240226,172900,549061340,1260,1260,1260,1260,0
20240226,172800,549061340,1260,1260,1260,1260,0
20240226,172700,549061340,1260,1260,1260,1260,0
20240226,172600,549061340,1260,1260,1260,1260,0
20240226,172500,549061340,1260,1260,1260,1260,0
20240226,172400,549061340,1260,1260,1260,1260,0
20240226,172300,549061340,1260,1260,1260,1260,0
20240226,172200,549061340,1260,1260,1260,1260,0
20240226,172100,549061340,1260,1260,1260,1260,0
20240226,172000,549061340,1260,1260,1260,1260,8933
20240226,171900,549061340,1260,1260,1260,1260,0
20240226,171800,549061340,1260,1260,1260,1260,0
20240226,171700,549061340,1260,1260,1260,1260,0
20240226,171600,549061340,1260,1260,1260,1260,0
20240226,171500,549061340,1260,1260,1260,1260,0
20240226,171400,549061340,1260,1260,1260,1260,0
20240226,171300,549061340,1260,1260,1260,1260,0
20240226,171200,549061340,1260,1260,1260,1260,0
20240226,171100,549061340,1260,1260,1260,1260,0
20240226,171000,549061340,1260,1260,1260,1260,0
20240226,170900,549061340,1260,1260,1260,1260,0
20240226,170800,549061340,1260,1260,1260,1260,0
20240226,170700,549061340,1260,1260,1260,1260,0
20240226,170600,549061340,1260,1260,1260,1260,0
20240226,170500,549061340,1260,1260,1260,1260,0
20240226,170400,549061340,1260,1260,1260,1260,0
20240226,170300,549061340,1260,1260,1260,1260,0
20240226,170200,549061340,1260,1260,1260,1260,0
20240226,170100,549061340,1260,1260,1260,1260,0
20240226,170000,549061340,1260,1260,1260,1260,0
20240226,165900,549061340,1260,1260,1260,1260,0
20240226,165800,549061340,1260,1260,1260,1260,0
20240226,165700,549061340,1260,1260,1260,1260,0
20240226,165600,549061340,1260,1260,1260,1260,0
20240226,165500,549061340,1260,1260,1260,1260,0
20240226,165400,549061340,1260,1260,1260,1260,0
20240226,165300,549061340,1260,1260,1260,1260,0
20240226,165200,549061340,1260,1260,1260,1260,0
20240226,165100,549061340,1260,1260,1260,1260,0
20240226,165000,549061340,1260,1260,1260,1260,8933
20240226,164900,549061340,1260,1260,1260,1260,0
20240226,164800,549061340,1260,1260,1260,1260,0
20240226,164700,549061340,1260,1260,1260,1260,0
20240226,164600,549061340,1260,1260,1260,1260,0
20240226,164500,549061340,1260,1260,1260,1260,0
20240226,164400,549061340,1260,1260,1260,1260,0
20240226,164300,549061340,1260,1260,1260,1260,0
20240226,164200,549061340,1260,1260,1260,1260,0
20240226,164100,549061340,1260,1260,1260,1260,0
20240226,164000,549061340,1260,1260,1260,1260,0
20240226,163900,549061340,1260,1260,1260,1260,0
20240226,163800,549061340,1260,1260,1260,1260,0
20240226,163700,549061340,1260,1260,1260,1260,0
20240226,163600,549061340,1260,1260,1260,1260,0
20240226,163500,549061340,1260,1260,1260,1260,0
20240226,163400,549061340,1260,1260,1260,1260,0
20240226,163300,549061340,1260,1260,1260,1260,0
20240226,163200,549061340,1260,1260,1260,1260,0
20240226,163100,549061340,1260,1260,1260,1260,0
20240226,163000,549061340,1260,1260,1260,1260,0
20240226,162900,549061340,1260,1260,1260,1260,0
20240226,162800,549061340,1260,1260,1260,1260,0
20240226,162700,549061340,1260,1260,1260,1260,0
20240226,162600,549061340,1260,1260,1260,1260,0
20240226,162500,549061340,1260,1260,1260,1260,0
20240226,162400,549061340,1260,1260,1260,1260,0
20240226,162300,549061340,1260,1260,1260,1260,0
20240226,162200,549061340,1260,1260,1260,1260,0
20240226,162100,549061340,1260,1260,1260,1260,0
20240226,162000,549061340,1260,1260,1260,1260,8933
20240226,161900,549061340,1260,1260,1260,1260,0
20240226,161800,549061340,1260,1260,1260,1260,0
20240226,161700,549061340,1260,1260,1260,1260,0
20240226,161600,549061340,1260,1260,1260,1260,0
20240226,161500,549061340,1260,1260,1260,1260,0
20240226,161400,549061340,1260,1260,1260,1260,0
20240226,161300,549061340,1260,1260,1260,1260,0
20240226,161200,549061340,1260,1260,1260,1260,0
20240226,161100,549061340,1260,1260,1260,1260,0
20240226,161000,549061340,1260,1260,1260,1260,0
20240226,160900,549061340,1260,1260,1260,1260,0
20240226,160800,549061340,1260,1260,1260,1260,0
20240226,160700,549061340,1260,1260,1260,1260,0
20240226,160600,549061340,1260,1260,1260,1260,0
20240226,160500,549061340,1260,1260,1260,1260,0
20240226,160400,549061340,1260,1260,1260,1260,0
20240226,160300,549061340,1260,1260,1260,1260,0
20240226,160200,549061340,1260,1260,1260,1260,0
20240226,160100,549061340,1260,1260,1260,1260,0
20240226,160000,549061340,1260,1260,1260,1260,0
20240226,155900,549061340,1260,1260,1260,1260,0
20240226,155800,549061340,1260,1260,1260,1260,0
20240226,155700,549061340,1260,1260,1260,1260,0
20240226,155600,549061340,1260,1260,1260,1260,0
20240226,155500,549061340,1260,1260,1260,1260,0
20240226,155400,549061340,1260,1260,1260,1260,0
20240226,155300,549061340,1260,1260,1260,1260,0
20240226,155200,549061340,1260,1260,1260,1260,0
20240226,155100,549061340,1260,1260,1260,1260,0
20240226,155000,549061340,1260,1260,1260,1260,8933
20240226,154900,549061340,1260,1260,1260,1260,0
20240226,154800,549061340,1260,1260,1260,1260,0
20240226,154700,549061340,1260,1260,1260,1260,0
20240226,154600,549061340,1260,1260,1260,1260,0
20240226,154500,549061340,1260,1260,1260,1260,0
20240226,154400,549061340,1260,1260,1260,1260,0
20240226,154300,549061340,1260,1260,1260,1260,0
20240226,154200,549061340,1260,1260,1260,1260,0
20240226,154100,549061340,1260,1260,1260,1260,0
20240226,154000,549061340,1260,1260,1260,1260,0
20240226,153900,549061340,1260,1260,1260,1260,0
20240226,153800,549061340,1260,1260,1260,1260,0
20240226,153700,549061340,1260,1260,1260,1260,0
20240226,153600,549061340,1260,1260,1260,1260,0
20240226,153500,549061340,1260,1260,1260,1260,0
20240226,153400,549061340,1260,1260,1260,1260,0
20240226,153300,549061340,1260,1260,1260,1260,0
20240226,153200,549061340,1260,1260,1260,1260,0
20240226,153100,549061340,1260,1260,1260,1260,0
20240226,153000,549061340,1260,1260,1260,1260,8933
20240226,152900,537805760,1260,1260,1260,1260,0
20240226,152800,537805760,1260,1260,1260,1260,0
20240226,152700,537805760,1260,1260,1260,1260,0
20240226,152600,537805760,1260,1260,1260,1260,0
20240226,152500,537805760,1260,1260,1260,1260,0
20240226,152400,537805760,1260,1260,1260,1260,0
20240226,152300,537805760,1260,1260,1260,1260,0
20240226,152200,537805760,1260,1260,1260,1260,0
20240226,152100,537805760,1260,1260,1260,1260,0
20240226,152000,537805760,1260,1260,1260,1260,0
20240226,151900,537805760,1260,1262,1262,1260,270
20240226,151800,537465224,1260,1262,1262,1260,13033
20240226,151700,521041469,1262,1262,1262,1262,0
20240226,151600,521041469,1262,1262,1262,1262,100
20240226,151500,520915269,1264,1261,1264,1261,1341
20240226,151400,519224265,1261,1261,1261,1261,524
20240226,151300,518563501,1261,1261,1261,1261,0
20240226,151200,518563501,1261,1261,1261,1261,0
20240226,151100,518563501,1261,1261,1261,1261,0
20240226,151000,518563501,1261,1261,1261,1261,0
20240226,150900,518563501,1261,1260,1261,1260,295
20240226,150800,518191538,1260,1260,1261,1260,9122
20240226,150700,506697775,1261,1261,1261,1261,10
20240226,150600,506685165,1261,1261,1261,1261,2339
20240226,150500,503735686,1264,1264,1264,1264,1
20240226,150400,503734422,1263,1263,1263,1263,56
20240226,150300,503663694,1263,1261,1263,1261,400
20240226,150200,503158616,1262,1262,1262,1262,290
20240226,150100,502792636,1263,1263,1263,1263,10
20240226,150000,502780006,1261,1261,1261,1261,0
20240226,145900,502780006,1261,1261,1261,1261,0
20240226,145800,502780006,1261,1261,1261,1261,1
20240226,145700,502778745,1261,1261,1261,1261,3
20240226,145600,502774962,1263,1263,1263,1263,0
20240226,145500,502774962,1263,1262,1263,1262,12
20240226,145400,502759807,1263,1261,1263,1261,613
20240226,145300,501986812,1261,1260,1261,1260,6
20240226,145200,501979248,1262,1260,1262,1260,2291
20240226,145100,499090588,1260,1260,1260,1260,1
20240226,145000,499089328,1260,1260,1260,1260,1
20240226,144900,499088068,1260,1260,1260,1260,2
20240226,144800,499085548,1260,1260,1260,1260,50
20240226,144700,499022548,1260,1260,1260,1260,11
20240226,144600,499008688,1261,1261,1261,1261,300
20240226,144500,498630388,1261,1261,1261,1261,3
20240226,144400,498626605,1261,1261,1261,1261,2421
20240226,144300,495573724,1261,1261,1261,1261,0
20240226,144200,495573724,1261,1261,1261,1261,21
20240226,144100,495547243,1261,1261,1261,1260,313
20240226,144000,495152551,1261,1261,1261,1261,1
20240226,143900,495151290,1261,1261,1261,1261,1
20240226,143800,495150029,1261,1261,1261,1261,800
20240226,143700,494141229,1263,1263,1263,1263,10
20240226,143600,494128599,1261,1261,1263,1261,24
20240226,143500,494098325,1260,1260,1260,1260,11000
20240226,143400,480238325,1261,1261,1261,1261,1
20240226,143300,480237064,1261,1261,1261,1261,9
20240226,143200,480225715,1261,1261,1261,1261,3076
20240226,143100,476346879,1261,1261,1261,1261,0
20240226,143000,476346879,1261,1261,1261,1261,0
20240226,142900,476346879,1261,1261,1261,1261,0
20240226,142800,476346879,1261,1261,1261,1261,0
20240226,142700,476346879,1261,1261,1261,1261,1929
20240226,142600,473914410,1261,1261,1261,1261,0
20240226,142500,473914410,1261,1261,1261,1261,0
20240226,142400,473914410,1261,1261,1261,1261,65
20240226,142300,473832445,1261,1261,1261,1261,1
20240226,142200,473831184,1261,1261,1261,1261,9
20240226,142100,473819835,1261,1261,1261,1261,0
20240226,142000,473819835,1261,1261,1261,1261,35
20240226,141900,473775700,1264,1264,1264,1264,0
20240226,141800,473775700,1264,1264,1264,1264,0
20240226,141700,473775700,1264,1264,1264,1264,105
20240226,141600,473642980,1264,1264,1264,1264,10
20240226,141500,473630340,1264,1264,1264,1264,0
20240226,141400,473630340,1264,1264,1264,1264,20
20240226,141300,473605060,1264,1264,1264,1264,11
20240226,141200,473591156,1264,1264,1264,1264,12
20240226,141100,473575988,1264,1264,1264,1264,0
20240226,141000,473575988,1264,1264,1264,1264,0
20240226,140900,473575988,1264,1264,1264,1264,50
20240226,140800,473512788,1262,1262,1262,1262,0
20240226,140700,473512788,1262,1262,1262,1262,20
20240226,140600,473487548,1262,1262,1262,1262,4
20240226,140500,473482500,1261,1261,1261,1261,749
20240226,140400,472538011,1261,1261,1261,1261,0
20240226,140300,472538011,1261,1261,1261,1261,0
20240226,140200,472538011,1261,1261,1261,1261,0
20240226,140100,472538011,1261,1261,1261,1261,0
20240226,140000,472538011,1261,1262,1262,1261,5000
20240226,135900,466232978,1261,1262,1262,1261,1179
20240226,135800,464746253,1261,1261,1261,1261,0
20240226,135700,464746253,1261,1264,1265,1261,2210
20240226,135600,461955557,1264,1264,1264,1264,6
20240226,135500,461947973,1262,1262,1262,1262,0
20240226,135400,461947973,1262,1263,1263,1262,2
20240226,135300,461945448,1261,1261,1261,1261,217
20240226,135200,461671811,1261,1261,1261,1261,13
20240226,135100,461655418,1261,1261,1261,1261,63
20240226,135000,461575975,1261,1261,1261,1261,3
20240226,134900,461572192,1263,1263,1263,1263,0
20240226,134800,461572192,1263,1263,1263,1263,0
20240226,134700,461572192,1263,1261,1263,1260,7501
20240226,134600,452114292,1262,1262,1262,1262,0
20240226,134500,452114292,1262,1262,1262,1262,1
20240226,134400,452113030,1264,1263,1264,1263,5
20240226,134300,452106713,1264,1261,1264,1261,101
20240226,134200,451979349,1261,1261,1261,1261,100
20240226,134100,451853249,1262,1262,1262,1262,2
20240226,134000,451850725,1262,1262,1262,1262,0
20240226,133900,451850725,1262,1262,1262,1262,3000
20240226,133800,448064725,1265,1261,1265,1261,9
20240226,133700,448053372,1265,1265,1265,1265,0
20240226,133600,448053372,1265,1265,1265,1265,8
20240226,133500,448043252,1261,1262,1262,1261,4000
20240226,133400,442999226,1261,1262,1262,1261,20203
20240226,133300,417513776,1263,1263,1263,1263,0
20240226,133200,417513776,1263,1263,1263,1263,541
20240226,133100,416830493,1264,1264,1264,1264,0
20240226,133000,416830493,1264,1264,1264,1264,11
20240226,132900,416816589,1264,1264,1264,1264,276
20240226,132800,416467725,1264,1264,1264,1264,90
20240226,132700,416353965,1264,1264,1265,1263,634
20240226,132600,415552742,1264,1264,1264,1264,200
20240226,132500,415299942,1264,1263,1264,1263,389
20240226,132400,414808626,1263,1263,1263,1263,125
20240226,132300,414650751,1263,1263,1263,1263,0
20240226,132200,414650751,1263,1263,1263,1263,622
20240226,132100,413865165,1263,1263,1263,1263,0
20240226,132000,413865165,1263,1264,1264,1263,4106
20240226,131900,408678938,1264,1264,1264,1264,442
20240226,131800,408120250,1265,1265,1265,1265,0
20240226,131700,408120250,1265,1265,1265,1265,353
20240226,131600,407673705,1265,1265,1265,1265,10
20240226,131500,407661055,1267,1267,1267,1267,0
20240226,131400,407661055,1267,1267,1267,1267,0
20240226,131300,407661055,1267,1267,1267,1267,0
20240226,131200,407661055,1267,1266,1267,1263,11643
20240226,131100,392935851,1266,1266,1266,1266,0
20240226,131000,392935851,1266,1266,1266,1266,0
20240226,130900,392935851,1266,1266,1266,1266,1
20240226,130800,392934585,1266,1267,1267,1266,29
20240226,130700,392897868,1267,1267,1267,1267,0
20240226,130600,392897868,1267,1267,1267,1267,1
20240226,130500,392896601,1266,1266,1266,1266,0
20240226,130400,392896601,1266,1266,1266,1266,4004
20240226,130300,387827537,1266,1266,1266,1266,0
20240226,130200,387827537,1266,1266,1266,1266,550
20240226,130100,387131237,1267,1267,1267,1267,0
20240226,130000,387131237,1267,1267,1267,1267,0
20240226,125900,387131237,1267,1267,1267,1267,0
20240226,125800,387131237,1267,1267,1267,1267,0
20240226,125700,387131237,1267,1267,1267,1267,21
20240226,125600,387104630,1267,1267,1267,1267,5
20240226,125500,387098295,1267,1267,1267,1265,571
20240226,125400,386375958,1267,1266,1267,1266,1631
20240226,125300,384309721,1267,1267,1267,1267,0
20240226,125200,384309721,1267,1267,1267,1267,0
20240226,125100,384309721,1267,1267,1267,1267,0
20240226,125000,384309721,1267,1267,1267,1267,7
20240226,124900,384300852,1265,1265,1265,1265,0
20240226,124800,384300852,1265,1265,1265,1265,0
20240226,124700,384300852,1265,1265,1265,1265,0
20240226,124600,384300852,1265,1265,1265,1265,100
20240226,124500,384174352,1267,1267,1267,1267,0
20240226,124400,384174352,1267,1267,1267,1267,12
20240226,124300,384159148,1267,1267,1267,1267,1
20240226,124200,384157881,1265,1265,1265,1265,0
20240226,124100,384157881,1265,1265,1265,1265,0
20240226,124000,384157881,1265,1265,1265,1265,0
20240226,123900,384157881,1265,1265,1265,1265,3000
20240226,123800,380362881,1265,1265,1265,1265,0
20240226,123700,380362881,1265,1265,1265,1265,0
20240226,123600,380362881,1265,1265,1265,1265,0
20240226,123500,380362881,1265,1266,1266,1265,344
20240226,123400,379927486,1266,1266,1266,1266,2000
20240226,123300,377395486,1266,1266,1266,1266,0
20240226,123200,377395486,1266,1266,1266,1266,0
20240226,123100,377395486,1266,1266,1266,1266,136
20240226,123000,377223310,1266,1266,1266,1266,0
20240226,122900,377223310,1266,1266,1266,1266,0
20240226,122800,377223310,1266,1266,1266,1266,0
20240226,122700,377223310,1266,1266,1266,1266,50
20240226,122600,377160010,1267,1268,1268,1267,185
20240226,122500,376925614,1267,1267,1267,1267,15
20240226,122400,376906609,1267,1267,1267,1267,1100
20240226,122300,375512909,1267,1267,1267,1267,0
20240226,122200,375512909,1267,1268,1268,1267,455
20240226,122100,374936423,1268,1268,1268,1268,154
20240226,122000,374741151,1267,1267,1267,1267,111
20240226,121900,374600514,1266,1266,1266,1266,0
20240226,121800,374600514,1266,1266,1266,1266,100
20240226,121700,374473914,1266,1266,1266,1266,0
20240226,121600,374473914,1266,1266,1266,1266,340
20240226,121500,374043474,1266,1266,1266,1266,10
20240226,121400,374030814,1266,1266,1266,1266,122
20240226,121300,373876362,1266,1266,1266,1266,1
20240226,121200,373875096,1266,1266,1266,1266,0
20240226,121100,373875096,1266,1266,1266,1266,97
20240226,121000,373752294,1266,1266,1266,1266,15
20240226,120900,373733304,1266,1266,1266,1266,68
20240226,120800,373647216,1266,1266,1266,1266,2000
20240226,120700,371115216,1265,1265,1266,1265,35
20240226,120600,371070931,1265,1265,1265,1265,0
20240226,120500,371070931,1265,1265,1265,1265,98
20240226,120400,370946961,1265,1267,1267,1265,937
20240226,120300,369761314,1266,1267,1267,1266,3
20240226,120200,369757514,1267,1265,1267,1265,510
20240226,120100,369112348,1265,1265,1265,1265,0
20240226,120000,369112348,1265,1265,1265,1265,377
20240226,115900,368635443,1267,1266,1267,1266,22
20240226,115800,368607589,1267,1267,1267,1267,4
20240226,115700,368602521,1267,1265,1267,1265,789
20240226,115600,367604412,1267,1267,1267,1267,0
20240226,115500,367604412,1267,1267,1267,1267,0
20240226,115400,367604412,1267,1267,1267,1267,114
20240226,115300,367459974,1267,1267,1267,1267,0
20240226,115200,367459974,1267,1267,1267,1267,0
20240226,115100,367459974,1267,1267,1267,1267,0
20240226,115000,367459974,1267,1267,1267,1267,0
20240226,114900,367459974,1267,1267,1267,1267,0
20240226,114800,367459974,1267,1267,1267,1267,0
20240226,114700,367459974,1267,1267,1267,1267,10
20240226,114600,367447304,1267,1267,1267,1267,30
20240226,114500,367409294,1268,1268,1268,1268,49
20240226,114400,367347162,1267,1267,1267,1267,573
20240226,114300,366621171,1267,1267,1267,1267,400
20240226,114200,366114371,1267,1268,1268,1267,601
20240226,114100,365352903,1267,1266,1267,1266,2205
20240226,114000,362559843,1266,1266,1266,1266,0
20240226,113900,362559843,1266,1265,1266,1265,721
20240226,113800,361647767,1266,1266,1266,1266,1821
20240226,113700,359342381,1266,1266,1266,1266,1052
20240226,113600,358010549,1266,1265,1267,1265,2528
20240226,113500,354810470,1264,1264,1264,1264,23
20240226,113400,354781398,1265,1265,1265,1265,7
20240226,113300,354772543,1264,1264,1264,1264,100
20240226,113200,354646143,1265,1265,1265,1265,0
20240226,113100,354646143,1265,1265,1265,1265,0
20240226,113000,354646143,1265,1265,1265,1265,1
20240226,112900,354644878,1264,1261,1265,1261,1060
20240226,112800,353308036,1263,1261,1263,1260,19746
20240226,112700,328415158,1263,1263,1263,1263,4
20240226,112600,328410106,1263,1262,1263,1262,353
20240226,112500,327964603,1262,1262,1262,1262,0
20240226,112400,327964603,1262,1262,1262,1262,668
20240226,112300,327121587,1261,1261,1261,1261,60
20240226,112200,327045927,1260,1260,1260,1260,0
20240226,112100,327045927,1260,1262,1262,1260,653
20240226,112000,326223087,1262,1261,1262,1260,2505
20240226,111900,323064784,1261,1261,1261,1261,0
20240226,111800,323064784,1261,1261,1261,1261,0
20240226,111700,323064784,1261,1261,1261,1261,0
20240226,111600,323064784,1261,1261,1261,1261,100
20240226,111500,322938684,1261,1262,1262,1261,1001
20240226,111400,321676213,1262,1262,1262,1262,0
20240226,111300,321676213,1262,1262,1262,1262,285
20240226,111200,321316543,1262,1262,1262,1262,0
20240226,111100,321316543,1262,1262,1262,1262,727
20240226,111000,320399069,1261,1261,1261,1261,0
20240226,110900,320399069,1261,1261,1261,1261,188
20240226,110800,320162001,1262,1262,1262,1262,8
20240226,110700,320151905,1262,1262,1262,1261,37
20240226,110600,320105227,1261,1260,1261,1260,3092
20240226,110500,316209233,1259,1259,1259,1259,0
20240226,110400,316209233,1259,1259,1259,1259,1
20240226,110300,316207974,1259,1259,1259,1259,0
20240226,110200,316207974,1259,1259,1259,1259,0
20240226,110100,316207974,1259,1259,1259,1259,0
20240226,110000,316207974,1259,1259,1259,1259,500
20240226,105900,315578474,1260,1261,1261,1260,480
20240226,105800,314973673,1262,1262,1262,1262,10
20240226,105700,314961053,1259,1262,1262,1259,4
20240226,105600,314956008,1262,1262,1262,1262,1
20240226,105500,314954746,1260,1259,1260,1259,1940
20240226,105400,312512219,1259,1259,1259,1259,0
20240226,105300,312512219,1259,1259,1259,1259,125
20240226,105200,312354844,1260,1260,1260,1260,5
20240226,105100,312348544,1259,1259,1259,1259,0
20240226,105000,312348544,1259,1259,1259,1259,81
20240226,104900,312246565,1261,1261,1261,1261,0
20240226,104800,312246565,1261,1261,1261,1261,0
20240226,104700,312246565,1261,1259,1261,1258,4057
20240226,104600,307142500,1261,1259,1261,1259,3
20240226,104500,307138721,1259,1260,1260,1259,2627
20240226,104400,303830534,1261,1261,1261,1261,1464
20240226,104300,301984430,1262,1262,1262,1262,100
20240226,104200,301858230,1262,1262,1262,1262,0
20240226,104100,301858230,1262,1262,1262,1262,0
20240226,104000,301858230,1262,1261,1262,1261,2103
20240226,103900,299206244,1262,1262,1262,1262,11
20240226,103800,299192362,1262,1261,1262,1261,1131
20240226,103700,297766170,1261,1261,1261,1261,0
20240226,103600,297766170,1261,1261,1261,1261,117
20240226,103500,297618633,1261,1262,1262,1261,200
20240226,103400,297366253,1262,1262,1262,1262,10
20240226,103300,297353633,1261,1261,1261,1261,0
20240226,103200,297353633,1261,1261,1261,1261,0
20240226,103100,297353633,1261,1263,1263,1261,121
20240226,103000,297201014,1263,1263,1263,1263,2
20240226,102900,297198488,1264,1264,1264,1264,2
20240226,102800,297195960,1264,1264,1264,1264,0
20240226,102700,297195960,1264,1264,1264,1264,501
20240226,102600,296562696,1261,1264,1266,1260,2074
20240226,102500,293949326,1264,1264,1264,1264,3
20240226,102400,293945534,1264,1266,1266,1264,1130
20240226,102300,292517212,1266,1266,1266,1266,1
20240226,102200,292515946,1264,1265,1265,1264,234
20240226,102100,292220160,1265,1265,1265,1265,10
20240226,102000,292207510,1265,1265,1265,1265,39
20240226,101900,292158175,1265,1265,1265,1265,0
20240226,101800,292158175,1265,1264,1265,1264,48
20240226,101700,292097476,1264,1264,1264,1264,2
20240226,101600,292094948,1259,1259,1259,1258,2944
20240226,101500,288388461,1258,1265,1265,1258,2010
20240226,101400,285859811,1262,1264,1264,1262,202
20240226,101300,285604683,1258,1264,1264,1258,92
20240226,101200,285488917,1266,1266,1266,1266,0
20240226,101100,285488917,1266,1266,1266,1266,0
20240226,101000,285488917,1266,1260,1266,1260,35
20240226,100900,285444637,1266,1266,1266,1266,0
20240226,100800,285444637,1266,1266,1266,1266,1
20240226,100700,285443371,1266,1266,1266,1265,1051
20240226,100600,284112907,1257,1266,1266,1257,10013
20240226,100500,271499911,1266,1266,1266,1266,10020
20240226,100400,258814591,1266,1266,1266,1266,44
20240226,100300,258758887,1266,1266,1266,1266,0
20240226,100200,258758887,1266,1265,1266,1265,759
20240226,100100,257798751,1261,1261,1261,1261,0
20240226,100000,257798751,1261,1260,1261,1260,752
20240226,095900,256851089,1258,1260,1260,1256,18172
20240226,095800,234004991,1259,1261,1261,1258,43864
20240226,095700,178742673,1262,1268,1268,1262,53
20240226,095600,178675720,1268,1262,1269,1261,6188
20240226,095500,170870284,1263,1263,1263,1262,1853
20240226,095400,168530955,1263,1263,1263,1263,0
20240226,095300,168530955,1263,1270,1270,1263,450
20240226,095200,167962255,1270,1264,1270,1263,1595
20240226,095100,165947703,1270,1270,1270,1263,643
20240226,095000,165135506,1270,1266,1270,1263,110
20240226,094900,164996534,1262,1266,1266,1262,1013
20240226,094800,163718092,1262,1264,1264,1262,2035
20240226,094700,161149007,1264,1262,1264,1262,11032
20240226,094600,147226605,1262,1264,1264,1262,11557
20240226,094500,132630176,1264,1264,1264,1264,538
20240226,094400,131950144,1264,1264,1264,1264,455
20240226,094300,131375024,1264,1264,1265,1264,5079
20240226,094200,124955158,1265,1265,1265,1264,5198
20240226,094100,118384577,1265,1265,1266,1265,104
20240226,094000,118252986,1269,1269,1269,1269,5
20240226,093900,118246641,1270,1270,1270,1264,1936
20240226,093800,115799321,1270,1270,1270,1270,3
20240226,093700,115795511,1270,1264,1270,1264,5413
20240226,093600,108949920,1262,1263,1263,1262,670
20240226,093500,108104270,1262,1265,1265,1262,2462
20240226,093400,104994830,1265,1264,1265,1264,246
20240226,093300,104683740,1264,1264,1264,1264,121
20240226,093200,104530796,1263,1264,1265,1263,5020
20240226,093100,98189182,1264,1265,1265,1264,765
20240226,093000,97221552,1265,1270,1270,1265,51
20240226,092900,97156797,1270,1270,1270,1270,0
20240226,092800,97156797,1270,1269,1270,1269,9
20240226,092700,97145372,1265,1267,1267,1265,13173
20240226,092600,80474481,1267,1267,1267,1267,2093
20240226,092500,77822650,1267,1267,1267,1267,400
20240226,092400,77315850,1267,1267,1267,1267,153
20240226,092300,77121999,1264,1265,1267,1263,2014
20240226,092200,74576361,1265,1264,1265,1264,10390
20240226,092100,61443028,1265,1265,1265,1265,530
20240226,092000,60772578,1265,1265,1267,1265,802
20240226,091900,59757359,1267,1267,1267,1267,10
20240226,091800,59744689,1267,1264,1267,1264,2061
20240226,091700,57139519,1264,1267,1267,1264,5691
20240226,091600,49944058,1267,1268,1268,1265,735
20240226,091500,49013188,1268,1268,1268,1268,261
20240226,091400,48682240,1270,1268,1270,1268,533
20240226,091300,48006386,1270,1265,1270,1265,3206
20240226,091200,43937366,1265,1270,1270,1265,640
20240226,091100,43127116,1265,1270,1270,1265,3637
20240226,091000,38519750,1270,1268,1270,1268,4638
20240226,090900,32636816,1268,1268,1268,1268,509
20240226,090800,31991404,1268,1268,1268,1265,6158
20240226,090700,24199704,1268,1268,1268,1265,68
20240226,090600,24113630,1269,1264,1269,1264,285
20240226,090500,23752636,1264,1266,1266,1264,4430
20240226,090400,18148822,1265,1269,1269,1265,535
20240226,090300,17471231,1265,1265,1265,1265,201
20240226,090200,17216966,1264,1271,1272,1264,1666
20240226,090100,15107267,1271,1266,1271,1266,4952
20240226,090000,8833495,1265,1265,1265,1265,6699