KissMeData/046120/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192600,920233045,3440,3440,3440,3440,22022
20240226,192500,920233045,3440,3440,3440,3440,0
20240226,192400,920233045,3440,3440,3440,3440,0
20240226,192300,920233045,3440,3440,3440,3440,0
20240226,192200,920233045,3440,3440,3440,3440,0
20240226,192100,920233045,3440,3440,3440,3440,0
20240226,192000,920233045,3440,3440,3440,3440,0
20240226,191900,920233045,3440,3440,3440,3440,0
20240226,191800,920233045,3440,3440,3440,3440,0
20240226,191700,920233045,3440,3440,3440,3440,0
20240226,191600,920233045,3440,3440,3440,3440,0
20240226,191500,920233045,3440,3440,3440,3440,0
20240226,191400,920233045,3440,3440,3440,3440,0
20240226,191300,920233045,3440,3440,3440,3440,0
20240226,191200,920233045,3440,3440,3440,3440,0
20240226,191100,920233045,3440,3440,3440,3440,0
20240226,191000,920233045,3440,3440,3440,3440,0
20240226,190900,920233045,3440,3440,3440,3440,0
20240226,190800,920233045,3440,3440,3440,3440,0
20240226,190700,920233045,3440,3440,3440,3440,0
20240226,190600,920233045,3440,3440,3440,3440,0
20240226,190500,920233045,3440,3440,3440,3440,0
20240226,190400,920233045,3440,3440,3440,3440,0
20240226,190300,920233045,3440,3440,3440,3440,0
20240226,190200,920233045,3440,3440,3440,3440,0
20240226,190100,920233045,3440,3440,3440,3440,0
20240226,190000,920233045,3440,3440,3440,3440,0
20240226,185900,920233045,3440,3440,3440,3440,0
20240226,185800,920233045,3440,3440,3440,3440,0
20240226,185700,920233045,3440,3440,3440,3440,0
20240226,185600,920233045,3440,3440,3440,3440,22022
20240226,185500,920233045,3440,3440,3440,3440,0
20240226,185400,920233045,3440,3440,3440,3440,0
20240226,185300,920233045,3440,3440,3440,3440,0
20240226,185200,920233045,3440,3440,3440,3440,0
20240226,185100,920233045,3440,3440,3440,3440,0
20240226,185000,920233045,3440,3440,3440,3440,0
20240226,184900,920233045,3440,3440,3440,3440,0
20240226,184800,920233045,3440,3440,3440,3440,0
20240226,184700,920233045,3440,3440,3440,3440,0
20240226,184600,920233045,3440,3440,3440,3440,0
20240226,184500,920233045,3440,3440,3440,3440,0
20240226,184400,920233045,3440,3440,3440,3440,0
20240226,184300,920233045,3440,3440,3440,3440,0
20240226,184200,920233045,3440,3440,3440,3440,0
20240226,184100,920233045,3440,3440,3440,3440,0
20240226,184000,920233045,3440,3440,3440,3440,0
20240226,183900,920233045,3440,3440,3440,3440,0
20240226,183800,920233045,3440,3440,3440,3440,0
20240226,183700,920233045,3440,3440,3440,3440,0
20240226,183600,920233045,3440,3440,3440,3440,0
20240226,183500,920233045,3440,3440,3440,3440,0
20240226,183400,920233045,3440,3440,3440,3440,0
20240226,183300,920233045,3440,3440,3440,3440,0
20240226,183200,920233045,3440,3440,3440,3440,0
20240226,183100,920233045,3440,3440,3440,3440,0
20240226,183000,920233045,3440,3440,3440,3440,0
20240226,182900,920233045,3440,3440,3440,3440,0
20240226,182800,920233045,3440,3440,3440,3440,0
20240226,182700,920233045,3440,3440,3440,3440,0
20240226,182600,920233045,3440,3440,3440,3440,22022
20240226,182500,920233045,3440,3440,3440,3440,0
20240226,182400,920233045,3440,3440,3440,3440,0
20240226,182300,920233045,3440,3440,3440,3440,0
20240226,182200,920233045,3440,3440,3440,3440,0
20240226,182100,920233045,3440,3440,3440,3440,0
20240226,182000,920233045,3440,3440,3440,3440,0
20240226,181900,920233045,3440,3440,3440,3440,0
20240226,181800,920233045,3440,3440,3440,3440,0
20240226,181700,920233045,3440,3440,3440,3440,0
20240226,181600,920233045,3440,3440,3440,3440,0
20240226,181500,920233045,3440,3440,3440,3440,0
20240226,181400,920233045,3440,3440,3440,3440,0
20240226,181300,920233045,3440,3440,3440,3440,0
20240226,181200,920233045,3440,3440,3440,3440,0
20240226,181100,920233045,3440,3440,3440,3440,0
20240226,181000,920233045,3440,3440,3440,3440,0
20240226,180900,920233045,3440,3440,3440,3440,0
20240226,180800,920233045,3440,3440,3440,3440,0
20240226,180700,920233045,3440,3440,3440,3440,0
20240226,180600,920233045,3440,3440,3440,3440,0
20240226,180500,920233045,3440,3440,3440,3440,0
20240226,180400,920233045,3440,3440,3440,3440,0
20240226,180300,920233045,3440,3440,3440,3440,0
20240226,180200,920233045,3440,3440,3440,3440,0
20240226,180100,920233045,3440,3440,3440,3440,0
20240226,180000,920233045,3440,3440,3440,3440,0
20240226,175900,920233045,3440,3440,3440,3440,0
20240226,175800,920233045,3440,3440,3440,3440,0
20240226,175700,920233045,3440,3440,3440,3440,0
20240226,175600,920233045,3440,3440,3440,3440,22022
20240226,175500,920233045,3440,3440,3440,3440,0
20240226,175400,920233045,3440,3440,3440,3440,0
20240226,175300,920233045,3440,3440,3440,3440,0
20240226,175200,920233045,3440,3440,3440,3440,0
20240226,175100,920233045,3440,3440,3440,3440,0
20240226,175000,920233045,3440,3440,3440,3440,0
20240226,174900,920233045,3440,3440,3440,3440,0
20240226,174800,920233045,3440,3440,3440,3440,0
20240226,174700,920233045,3440,3440,3440,3440,0
20240226,174600,920233045,3440,3440,3440,3440,0
20240226,174500,920233045,3440,3440,3440,3440,0
20240226,174400,920233045,3440,3440,3440,3440,0
20240226,174300,920233045,3440,3440,3440,3440,0
20240226,174200,920233045,3440,3440,3440,3440,0
20240226,174100,920233045,3440,3440,3440,3440,0
20240226,174000,920233045,3440,3440,3440,3440,0
20240226,173900,920233045,3440,3440,3440,3440,0
20240226,173800,920233045,3440,3440,3440,3440,0
20240226,173700,920233045,3440,3440,3440,3440,0
20240226,173600,920233045,3440,3440,3440,3440,0
20240226,173500,920233045,3440,3440,3440,3440,0
20240226,173400,920233045,3440,3440,3440,3440,0
20240226,173300,920233045,3440,3440,3440,3440,0
20240226,173200,920233045,3440,3440,3440,3440,0
20240226,173100,920233045,3440,3440,3440,3440,0
20240226,173000,920233045,3440,3440,3440,3440,0
20240226,172900,920233045,3440,3440,3440,3440,0
20240226,172800,920233045,3440,3440,3440,3440,0
20240226,172700,920233045,3440,3440,3440,3440,0
20240226,172600,920233045,3440,3440,3440,3440,22022
20240226,172500,920233045,3440,3440,3440,3440,0
20240226,172400,920233045,3440,3440,3440,3440,0
20240226,172300,920233045,3440,3440,3440,3440,0
20240226,172200,920233045,3440,3440,3440,3440,0
20240226,172100,920233045,3440,3440,3440,3440,0
20240226,172000,920233045,3440,3440,3440,3440,0
20240226,171900,920233045,3440,3440,3440,3440,0
20240226,171800,920233045,3440,3440,3440,3440,0
20240226,171700,920233045,3440,3440,3440,3440,0
20240226,171600,920233045,3440,3440,3440,3440,0
20240226,171500,920233045,3440,3440,3440,3440,0
20240226,171400,920233045,3440,3440,3440,3440,0
20240226,171300,920233045,3440,3440,3440,3440,0
20240226,171200,920233045,3440,3440,3440,3440,0
20240226,171100,920233045,3440,3440,3440,3440,0
20240226,171000,920233045,3440,3440,3440,3440,0
20240226,170900,920233045,3440,3440,3440,3440,0
20240226,170800,920233045,3440,3440,3440,3440,0
20240226,170700,920233045,3440,3440,3440,3440,0
20240226,170600,920233045,3440,3440,3440,3440,0
20240226,170500,920233045,3440,3440,3440,3440,0
20240226,170400,920233045,3440,3440,3440,3440,0
20240226,170300,920233045,3440,3440,3440,3440,0
20240226,170200,920233045,3440,3440,3440,3440,0
20240226,170100,920233045,3440,3440,3440,3440,0
20240226,170000,920233045,3440,3440,3440,3440,0
20240226,165900,920233045,3440,3440,3440,3440,0
20240226,165800,920233045,3440,3440,3440,3440,0
20240226,165700,920233045,3440,3440,3440,3440,0
20240226,165600,920233045,3440,3440,3440,3440,22022
20240226,165500,920233045,3440,3440,3440,3440,0
20240226,165400,920233045,3440,3440,3440,3440,0
20240226,165300,920233045,3440,3440,3440,3440,0
20240226,165200,920233045,3440,3440,3440,3440,0
20240226,165100,920233045,3440,3440,3440,3440,0
20240226,165000,920233045,3440,3440,3440,3440,0
20240226,164900,920233045,3440,3440,3440,3440,0
20240226,164800,920233045,3440,3440,3440,3440,0
20240226,164700,920233045,3440,3440,3440,3440,0
20240226,164600,920233045,3440,3440,3440,3440,0
20240226,164500,920233045,3440,3440,3440,3440,0
20240226,164400,920233045,3440,3440,3440,3440,0
20240226,164300,920233045,3440,3440,3440,3440,0
20240226,164200,920233045,3440,3440,3440,3440,0
20240226,164100,920233045,3440,3440,3440,3440,0
20240226,164000,920233045,3440,3440,3440,3440,0
20240226,163900,920233045,3440,3440,3440,3440,0
20240226,163800,920233045,3440,3440,3440,3440,0
20240226,163700,920233045,3440,3440,3440,3440,0
20240226,163600,920233045,3440,3440,3440,3440,0
20240226,163500,920233045,3440,3440,3440,3440,0
20240226,163400,920233045,3440,3440,3440,3440,0
20240226,163300,920233045,3440,3440,3440,3440,0
20240226,163200,920233045,3440,3440,3440,3440,0
20240226,163100,920233045,3440,3440,3440,3440,0
20240226,163000,920233045,3440,3440,3440,3440,0
20240226,162900,920233045,3440,3440,3440,3440,0
20240226,162800,920233045,3440,3440,3440,3440,0
20240226,162700,920233045,3440,3440,3440,3440,0
20240226,162600,920233045,3440,3440,3440,3440,22022
20240226,162500,920233045,3440,3440,3440,3440,0
20240226,162400,920233045,3440,3440,3440,3440,0
20240226,162300,920233045,3440,3440,3440,3440,0
20240226,162200,920233045,3440,3440,3440,3440,0
20240226,162100,920233045,3440,3440,3440,3440,0
20240226,162000,920233045,3440,3440,3440,3440,0
20240226,161900,920233045,3440,3440,3440,3440,0
20240226,161800,920233045,3440,3440,3440,3440,0
20240226,161700,920233045,3440,3440,3440,3440,0
20240226,161600,920233045,3440,3440,3440,3440,0
20240226,161500,920233045,3440,3440,3440,3440,0
20240226,161400,920233045,3440,3440,3440,3440,0
20240226,161300,920233045,3440,3440,3440,3440,0
20240226,161200,920233045,3440,3440,3440,3440,0
20240226,161100,920233045,3440,3440,3440,3440,0
20240226,161000,920233045,3440,3440,3440,3440,0
20240226,160900,920233045,3440,3440,3440,3440,0
20240226,160800,920233045,3440,3440,3440,3440,0
20240226,160700,920233045,3440,3440,3440,3440,0
20240226,160600,920233045,3440,3440,3440,3440,0
20240226,160500,920233045,3440,3440,3440,3440,0
20240226,160400,920233045,3440,3440,3440,3440,0
20240226,160300,920233045,3440,3440,3440,3440,0
20240226,160200,920233045,3440,3440,3440,3440,0
20240226,160100,920233045,3440,3440,3440,3440,0
20240226,160000,920233045,3440,3440,3440,3440,0
20240226,155900,920233045,3440,3440,3440,3440,0
20240226,155800,920233045,3440,3440,3440,3440,0
20240226,155700,920233045,3440,3440,3440,3440,0
20240226,155600,920233045,3440,3440,3440,3440,22022
20240226,155500,920233045,3440,3440,3440,3440,0
20240226,155400,920233045,3440,3440,3440,3440,0
20240226,155300,920233045,3440,3440,3440,3440,0
20240226,155200,920233045,3440,3440,3440,3440,0
20240226,155100,920233045,3440,3440,3440,3440,0
20240226,155000,920233045,3440,3440,3440,3440,0
20240226,154900,920233045,3440,3440,3440,3440,0
20240226,154800,920233045,3440,3440,3440,3440,0
20240226,154700,920233045,3440,3440,3440,3440,0
20240226,154600,920233045,3440,3440,3440,3440,0
20240226,154500,920233045,3440,3440,3440,3440,0
20240226,154400,920233045,3440,3440,3440,3440,0
20240226,154300,920233045,3440,3440,3440,3440,0
20240226,154200,920233045,3440,3440,3440,3440,0
20240226,154100,920233045,3440,3440,3440,3440,0
20240226,154000,920233045,3440,3440,3440,3440,0
20240226,153900,920233045,3440,3440,3440,3440,0
20240226,153800,920233045,3440,3440,3440,3440,0
20240226,153700,920233045,3440,3440,3440,3440,0
20240226,153600,920233045,3440,3440,3440,3440,0
20240226,153500,920233045,3440,3440,3440,3440,0
20240226,153400,920233045,3440,3440,3440,3440,0
20240226,153300,920233045,3440,3440,3440,3440,0
20240226,153200,920233045,3440,3440,3440,3440,0
20240226,153100,920233045,3440,3440,3440,3440,0
20240226,153000,920233045,3440,3440,3440,3440,22022
20240226,152900,844477365,3445,3445,3445,3445,0
20240226,152800,844477365,3445,3445,3445,3445,0
20240226,152700,844477365,3445,3445,3445,3445,0
20240226,152600,844477365,3445,3445,3445,3445,0
20240226,152500,844477365,3445,3445,3445,3445,0
20240226,152400,844477365,3445,3445,3445,3445,0
20240226,152300,844477365,3445,3445,3445,3445,0
20240226,152200,844477365,3445,3445,3445,3445,0
20240226,152100,844477365,3445,3445,3445,3445,0
20240226,152000,844477365,3445,3445,3445,3445,0
20240226,151900,844477365,3445,3440,3445,3425,1527
20240226,151800,839240190,3445,3445,3445,3445,72
20240226,151700,838992150,3450,3435,3450,3435,3775
20240226,151600,826022010,3450,3440,3450,3435,3001
20240226,151500,815689800,3440,3425,3440,3425,209
20240226,151400,814973870,3430,3435,3435,3420,15204
20240226,151300,762887650,3445,3435,3445,3435,133
20240226,151200,762430775,3445,3445,3445,3445,9
20240226,151100,762399770,3445,3435,3445,3435,714
20240226,151000,759944085,3445,3445,3445,3445,0
20240226,150900,759944085,3445,3440,3445,3440,126
20240226,150800,759510620,3445,3440,3450,3435,530
20240226,150700,757687480,3450,3450,3450,3450,0
20240226,150600,757687480,3450,3450,3450,3450,120
20240226,150500,757273480,3455,3455,3455,3455,0
20240226,150400,757273480,3455,3455,3455,3455,0
20240226,150300,757273480,3455,3450,3455,3445,411
20240226,150200,755855470,3440,3440,3440,3430,2675
20240226,150100,746670955,3455,3440,3455,3440,628
20240226,150000,744504410,3440,3440,3440,3440,18
20240226,145900,744442490,3450,3445,3455,3445,104
20240226,145800,744083830,3455,3440,3455,3435,3098
20240226,145700,733426525,3450,3450,3450,3450,2
20240226,145600,733419625,3435,3440,3440,3435,342
20240226,145500,732244275,3450,3440,3450,3440,1194
20240226,145400,728136855,3445,3450,3450,3445,94
20240226,145300,727812775,3450,3440,3450,3440,1741
20240226,145200,721812875,3450,3440,3450,3440,20
20240226,145100,721743985,3450,3450,3450,3440,1159
20240226,145000,717756905,3450,3450,3450,3450,0
20240226,144900,717756905,3450,3450,3450,3450,300
20240226,144800,716721905,3460,3460,3460,3460,0
20240226,144700,716721905,3460,3460,3460,3460,0
20240226,144600,716721905,3460,3460,3460,3460,0
20240226,144500,716721905,3460,3445,3460,3440,401
20240226,144400,715342170,3460,3445,3460,3445,1555
20240226,144300,709970750,3460,3450,3460,3440,2950
20240226,144200,699787485,3440,3445,3445,3440,4084
20240226,144100,685724450,3445,3455,3455,3445,4
20240226,144000,685710660,3445,3445,3445,3445,1
20240226,143900,685707215,3455,3450,3455,3450,12
20240226,143800,685665805,3445,3455,3455,3445,308
20240226,143700,684603995,3455,3455,3455,3455,4
20240226,143600,684590175,3455,3455,3455,3455,0
20240226,143500,684590175,3455,3440,3455,3440,202
20240226,143400,683895250,3455,3455,3455,3455,0
20240226,143300,683895250,3455,3455,3455,3455,0
20240226,143200,683895250,3455,3445,3455,3445,1687
20240226,143100,678075190,3440,3445,3445,3440,164
20240226,143000,677510710,3450,3450,3450,3450,0
20240226,142900,677510710,3450,3450,3450,3450,0
20240226,142800,677510710,3450,3450,3450,3450,2
20240226,142700,677503810,3450,3450,3450,3450,0
20240226,142600,677503810,3450,3450,3450,3450,0
20240226,142500,677503810,3450,3440,3450,3440,1633
20240226,142400,671886080,3440,3440,3440,3440,2688
20240226,142300,662639360,3440,3440,3440,3440,0
20240226,142200,662639360,3440,3450,3450,3440,610
20240226,142100,660540860,3440,3440,3440,3440,138
20240226,142000,660066140,3445,3445,3445,3445,190
20240226,141900,659411590,3455,3455,3455,3455,0
20240226,141800,659411590,3455,3455,3455,3455,0
20240226,141700,659411590,3455,3455,3455,3455,2
20240226,141600,659404680,3460,3460,3460,3460,0
20240226,141500,659404680,3460,3440,3460,3440,4755
20240226,141400,643009905,3445,3445,3445,3445,25
20240226,141300,642923780,3450,3450,3450,3450,58
20240226,141200,642723680,3450,3445,3450,3445,147
20240226,141100,642216615,3445,3445,3445,3445,99
20240226,141000,641875560,3445,3450,3450,3445,185
20240226,140900,641237485,3450,3450,3450,3450,157
20240226,140800,640695835,3450,3450,3450,3450,5
20240226,140700,640678585,3455,3455,3455,3455,0
20240226,140600,640678585,3455,3455,3455,3455,0
20240226,140500,640678585,3455,3455,3455,3455,25
20240226,140400,640592210,3455,3450,3455,3435,650
20240226,140300,638353950,3450,3450,3450,3450,0
20240226,140200,638353950,3450,3450,3450,3450,500
20240226,140100,636628950,3455,3455,3455,3455,15
20240226,140000,636577125,3450,3440,3460,3440,3102
20240226,135900,625891695,3440,3455,3455,3435,35866
20240226,135800,502353595,3455,3455,3455,3455,0
20240226,135700,502353595,3455,3455,3455,3455,0
20240226,135600,502353595,3455,3460,3460,3455,200
20240226,135500,501662095,3460,3460,3460,3460,55
20240226,135400,501471795,3455,3455,3455,3455,319
20240226,135300,500369650,3455,3455,3455,3455,0
20240226,135200,500369650,3455,3455,3455,3455,9
20240226,135100,500338555,3460,3460,3460,3460,1083
20240226,135000,496591375,3465,3465,3465,3465,0
20240226,134900,496591375,3465,3465,3465,3465,29
20240226,134800,496490890,3460,3460,3460,3460,0
20240226,134700,496490890,3460,3460,3460,3460,103
20240226,134600,496134510,3460,3460,3460,3460,2
20240226,134500,496127590,3455,3455,3455,3455,200
20240226,134400,495436590,3455,3455,3455,3455,9
20240226,134300,495405495,3455,3455,3455,3455,0
20240226,134200,495405495,3455,3455,3455,3455,101
20240226,134100,495056540,3460,3460,3460,3460,0
20240226,134000,495056540,3460,3460,3460,3460,10
20240226,133900,495021940,3465,3465,3465,3465,0
20240226,133800,495021940,3465,3465,3465,3465,31
20240226,133700,494914525,3455,3455,3455,3455,0
20240226,133600,494914525,3455,3455,3455,3455,11
20240226,133500,494876520,3465,3460,3465,3455,2351
20240226,133400,486753205,3465,3465,3465,3465,0
20240226,133300,486753205,3465,3465,3465,3455,398
20240226,133200,485375105,3465,3455,3465,3455,141
20240226,133100,484887940,3455,3455,3455,3455,9
20240226,133000,484856845,3460,3460,3460,3460,1
20240226,132900,484853385,3455,3460,3460,3455,115
20240226,132800,484455960,3465,3465,3465,3465,0
20240226,132700,484455960,3465,3465,3465,3465,10
20240226,132600,484421310,3465,3465,3465,3465,0
20240226,132500,484421310,3465,3465,3465,3465,0
20240226,132400,484421310,3465,3465,3465,3465,0
20240226,132300,484421310,3465,3460,3465,3460,350
20240226,132200,483210215,3455,3455,3455,3455,0
20240226,132100,483210215,3455,3455,3455,3455,214
20240226,132000,482470845,3460,3460,3460,3460,0
20240226,131900,482470845,3460,3455,3460,3455,414
20240226,131800,481038945,3455,3455,3455,3455,100
20240226,131700,480693445,3465,3465,3465,3465,0
20240226,131600,480693445,3465,3465,3465,3465,46
20240226,131500,480534055,3465,3465,3465,3465,1
20240226,131400,480530590,3455,3465,3465,3455,1096
20240226,131300,476743900,3455,3455,3455,3455,0
20240226,131200,476743900,3455,3455,3455,3455,50
20240226,131100,476571150,3455,3455,3455,3455,9
20240226,131000,476540055,3460,3455,3460,3455,440
20240226,130900,475019605,3460,3460,3460,3460,2004
20240226,130800,468085765,3465,3465,3465,3465,0
20240226,130700,468085765,3465,3465,3465,3465,5
20240226,130600,468068440,3465,3465,3465,3465,292
20240226,130500,467056660,3460,3460,3460,3460,347
20240226,130400,465856040,3460,3460,3460,3460,97
20240226,130300,465520420,3460,3460,3460,3460,0
20240226,130200,465520420,3460,3460,3460,3460,0
20240226,130100,465520420,3460,3460,3460,3460,9
20240226,130000,465489280,3465,3465,3465,3465,0
20240226,125900,465489280,3465,3465,3465,3465,0
20240226,125800,465489280,3465,3465,3465,3465,1
20240226,125700,465485815,3460,3460,3460,3460,0
20240226,125600,465485815,3460,3460,3460,3460,0
20240226,125500,465485815,3460,3460,3460,3460,0
20240226,125400,465485815,3460,3460,3460,3460,0
20240226,125300,465485815,3460,3460,3460,3460,120
20240226,125200,465070615,3460,3460,3460,3460,1554
20240226,125100,459693775,3455,3455,3455,3455,150
20240226,125000,459175525,3455,3455,3455,3455,109
20240226,124900,458798930,3455,3455,3455,3455,0
20240226,124800,458798930,3455,3455,3455,3455,0
20240226,124700,458798930,3455,3455,3455,3455,0
20240226,124600,458798930,3455,3455,3455,3455,122
20240226,124500,458377420,3455,3455,3455,3455,0
20240226,124400,458377420,3455,3455,3455,3455,10
20240226,124300,458342870,3455,3455,3455,3455,9
20240226,124200,458311775,3465,3465,3465,3465,0
20240226,124100,458311775,3465,3465,3465,3465,0
20240226,124000,458311775,3465,3465,3465,3465,0
20240226,123900,458311775,3465,3465,3465,3465,0
20240226,123800,458311775,3465,3465,3465,3465,0
20240226,123700,458311775,3465,3455,3465,3455,535
20240226,123600,456461330,3455,3455,3455,3455,0
20240226,123500,456461330,3455,3455,3455,3455,102
20240226,123400,456108920,3460,3460,3460,3460,0
20240226,123300,456108920,3460,3460,3460,3460,18
20240226,123200,456046640,3460,3460,3460,3460,1
20240226,123100,456043180,3455,3455,3455,3455,109
20240226,123000,455666585,3455,3455,3455,3455,200
20240226,122900,454975585,3465,3455,3465,3455,601
20240226,122800,452899120,3455,3455,3455,3455,417
20240226,122700,451458385,3455,3455,3455,3455,0
20240226,122600,451458385,3455,3455,3455,3455,397
20240226,122500,450086750,3465,3455,3465,3455,254
20240226,122400,449209170,3455,3465,3465,3455,3
20240226,122300,449198785,3465,3465,3465,3465,0
20240226,122200,449198785,3465,3465,3465,3465,1
20240226,122100,449195320,3460,3460,3460,3460,25
20240226,122000,449108820,3455,3455,3455,3455,46
20240226,121900,448949890,3455,3455,3455,3455,964
20240226,121800,445619270,3460,3460,3460,3460,0
20240226,121700,445619270,3460,3460,3460,3455,227
20240226,121600,444834145,3460,3460,3460,3460,30
20240226,121500,444730345,3455,3455,3455,3455,0
20240226,121400,444730345,3455,3455,3455,3455,0
20240226,121300,444730345,3455,3455,3455,3455,0
20240226,121200,444730345,3455,3460,3460,3455,502
20240226,121100,442994110,3460,3460,3460,3460,500
20240226,121000,441264110,3460,3460,3460,3460,1105
20240226,120900,437440810,3465,3465,3465,3465,0
20240226,120800,437440810,3465,3465,3465,3465,890
20240226,120700,434356960,3465,3465,3465,3465,0
20240226,120600,434356960,3465,3465,3465,3465,95
20240226,120500,434027785,3465,3465,3465,3465,0
20240226,120400,434027785,3465,3470,3470,3465,225
20240226,120300,433247660,3470,3470,3470,3470,200
20240226,120200,432553660,3465,3465,3465,3465,2
20240226,120100,432546730,3460,3470,3470,3460,669
20240226,120000,430231970,3470,3470,3470,3470,15
20240226,115900,430179920,3470,3470,3470,3470,50
20240226,115800,430006420,3470,3470,3470,3470,2
20240226,115700,429999480,3470,3470,3470,3470,92
20240226,115600,429680240,3465,3460,3465,3460,100
20240226,115500,429333990,3460,3460,3460,3460,291
20240226,115400,428327130,3460,3460,3460,3460,0
20240226,115300,428327130,3460,3460,3460,3460,0
20240226,115200,428327130,3460,3465,3465,3460,3
20240226,115100,428316740,3460,3460,3460,3460,0
20240226,115000,428316740,3460,3460,3460,3460,225
20240226,114900,427538240,3460,3460,3460,3460,485
20240226,114800,425860140,3460,3460,3460,3460,3
20240226,114700,425849760,3460,3460,3460,3460,0
20240226,114600,425849760,3460,3460,3460,3460,594
20240226,114500,423794520,3460,3460,3460,3460,0
20240226,114400,423794520,3460,3470,3470,3460,95
20240226,114300,423465810,3460,3460,3460,3460,100
20240226,114200,423119810,3460,3460,3460,3460,0
20240226,114100,423119810,3460,3460,3460,3460,0
20240226,114000,423119810,3460,3460,3460,3460,0
20240226,113900,423119810,3460,3460,3460,3460,0
20240226,113800,423119810,3460,3460,3460,3460,0
20240226,113700,423119810,3460,3460,3460,3460,1
20240226,113600,423116350,3460,3460,3460,3460,130
20240226,113500,422666550,3460,3460,3460,3460,0
20240226,113400,422666550,3460,3455,3460,3455,566
20240226,113300,420710475,3470,3470,3470,3470,0
20240226,113200,420710475,3470,3470,3470,3470,18
20240226,113100,420648015,3470,3450,3470,3450,114
20240226,113000,420254695,3455,3455,3455,3455,1107
20240226,112900,416430010,3455,3455,3455,3455,0
20240226,112800,416430010,3455,3455,3455,3455,0
20240226,112700,416430010,3455,3455,3455,3455,48
20240226,112600,416264170,3455,3470,3470,3455,138
20240226,112500,415786900,3455,3455,3455,3455,0
20240226,112400,415786900,3455,3460,3460,3455,64
20240226,112300,415565510,3470,3470,3470,3470,200
20240226,112200,414871510,3470,3470,3470,3470,530
20240226,112100,413032410,3465,3465,3465,3465,463
20240226,112000,411428115,3455,3455,3455,3455,0
20240226,111900,411428115,3455,3455,3455,3455,31
20240226,111800,411321010,3455,3460,3460,3455,1000
20240226,111700,407865595,3465,3465,3465,3465,193
20240226,111600,407196850,3465,3465,3465,3465,1
20240226,111500,407193385,3460,3460,3460,3460,156
20240226,111400,406653625,3460,3460,3460,3460,281
20240226,111300,405681365,3460,3460,3460,3460,11
20240226,111200,405643305,3450,3450,3450,3450,685
20240226,111100,403280055,3450,3455,3455,3450,1500
20240226,111000,398105030,3455,3455,3455,3455,1627
20240226,110900,392483745,3455,3455,3455,3455,0
20240226,110800,392483745,3455,3455,3455,3455,10
20240226,110700,392449195,3455,3455,3455,3455,502
20240226,110600,390714785,3450,3450,3450,3450,0
20240226,110500,390714785,3450,3450,3450,3450,0
20240226,110400,390714785,3450,3470,3470,3450,210
20240226,110300,389987285,3470,3455,3470,3455,132
20240226,110200,389531195,3455,3460,3460,3455,233
20240226,110100,388725215,3470,3465,3470,3465,156
20240226,110000,388184600,3470,3470,3470,3470,0
20240226,105900,388184600,3470,3470,3470,3470,0
20240226,105800,388184600,3470,3470,3470,3470,0
20240226,105700,388184600,3470,3470,3470,3470,10
20240226,105600,388149900,3470,3470,3470,3470,10
20240226,105500,388115200,3470,3455,3470,3455,2
20240226,105400,388108275,3470,3470,3470,3470,0
20240226,105300,388108275,3470,3460,3470,3455,661
20240226,105200,385822585,3465,3465,3465,3465,1000
20240226,105100,382357585,3465,3465,3465,3465,31
20240226,105000,382250170,3465,3465,3465,3465,0
20240226,104900,382250170,3465,3460,3465,3460,600
20240226,104800,380172935,3465,3465,3465,3465,0
20240226,104700,380172935,3465,3455,3465,3455,80
20240226,104600,379896525,3470,3470,3470,3470,0
20240226,104500,379896525,3470,3470,3470,3470,0
20240226,104400,379896525,3470,3455,3470,3455,201
20240226,104300,379202055,3455,3470,3470,3455,275
20240226,104200,378251780,3470,3470,3470,3470,5
20240226,104100,378234430,3455,3460,3470,3450,352
20240226,104000,377018970,3455,3455,3455,3455,145
20240226,103900,376517995,3455,3470,3470,3455,508
20240226,103800,374755400,3465,3465,3465,3465,81
20240226,103700,374474735,3470,3470,3470,3470,0
20240226,103600,374474735,3470,3470,3470,3470,3
20240226,103500,374464325,3465,3465,3465,3465,919
20240226,103400,371279990,3460,3460,3465,3460,1505
20240226,103300,366072680,3460,3450,3460,3450,1032
20240226,103200,362512270,3450,3450,3450,3450,2457
20240226,103100,354035620,3460,3460,3460,3460,540
20240226,103000,352167220,3465,3465,3465,3465,0
20240226,102900,352167220,3465,3465,3465,3465,0
20240226,102800,352167220,3465,3465,3465,3465,0
20240226,102700,352167220,3465,3450,3465,3450,996
20240226,102600,348727910,3450,3450,3450,3450,338
20240226,102500,347561810,3460,3460,3460,3460,0
20240226,102400,347561810,3460,3460,3460,3460,360
20240226,102300,346316210,3450,3450,3450,3450,0
20240226,102200,346316210,3450,3450,3450,3450,20
20240226,102100,346247210,3450,3445,3450,3445,1894
20240226,102000,339713025,3450,3445,3460,3445,163
20240226,101900,339150645,3445,3445,3450,3445,124
20240226,101800,338722965,3450,3450,3450,3450,0
20240226,101700,338722965,3450,3450,3450,3450,214
20240226,101600,337984665,3460,3460,3460,3460,0
20240226,101500,337984665,3460,3460,3460,3460,1
20240226,101400,337981205,3450,3450,3450,3450,0
20240226,101300,337981205,3450,3450,3450,3450,0
20240226,101200,337981205,3450,3450,3450,3450,58
20240226,101100,337781105,3460,3460,3460,3460,1
20240226,101000,337777645,3460,3460,3460,3460,1
20240226,100900,337774185,3450,3465,3465,3445,261
20240226,100800,336873850,3455,3460,3460,3455,35
20240226,100700,336752920,3465,3465,3465,3465,0
20240226,100600,336752920,3465,3455,3465,3455,150
20240226,100500,336233925,3460,3450,3460,3450,112
20240226,100400,335846525,3460,3460,3460,3450,121
20240226,100300,335428065,3450,3460,3460,3450,414
20240226,100200,333997780,3460,3450,3460,3450,1291
20240226,100100,329541160,3450,3455,3455,3445,970
20240226,100000,326197340,3455,3455,3455,3450,160
20240226,095900,325645000,3450,3455,3455,3450,297
20240226,095800,324619640,3455,3455,3455,3455,400
20240226,095700,323237640,3455,3460,3460,3455,45
20240226,095600,323082015,3460,3460,3460,3455,375
20240226,095500,321785880,3460,3455,3460,3455,99
20240226,095400,321443735,3455,3455,3460,3455,184
20240226,095300,320807930,3455,3460,3460,3455,72
20240226,095200,320558820,3460,3460,3460,3460,24
20240226,095100,320475780,3460,3450,3460,3450,2156
20240226,095000,313026985,3450,3450,3450,3450,400
20240226,094900,311646985,3455,3445,3455,3445,1585
20240226,094800,306186350,3445,3445,3450,3445,2431
20240226,094700,297805555,3445,3455,3455,3445,115
20240226,094600,297409345,3455,3460,3460,3440,14518
20240226,094500,247406160,3460,3460,3460,3460,816
20240226,094400,244582800,3460,3470,3470,3460,42
20240226,094300,244437460,3460,3470,3470,3460,205
20240226,094200,243726120,3470,3460,3470,3460,11
20240226,094100,243687995,3470,3470,3470,3470,111
20240226,094000,243302825,3470,3470,3470,3470,0
20240226,093900,243302825,3470,3470,3470,3455,49
20240226,093800,243133215,3470,3470,3470,3450,310
20240226,093700,242062595,3470,3470,3470,3465,24
20240226,093600,241979320,3470,3470,3470,3470,20
20240226,093500,241909920,3470,3470,3470,3470,110
20240226,093400,241528220,3475,3475,3475,3475,4
20240226,093300,241514320,3475,3450,3475,3450,866
20240226,093200,238519060,3470,3460,3475,3445,3723
20240226,093100,225677545,3475,3460,3475,3455,2720
20240226,093000,216264485,3475,3470,3475,3470,84
20240226,092900,215973000,3470,3470,3470,3470,1194
20240226,092800,211829820,3455,3470,3470,3455,2185
20240226,092700,204270015,3470,3470,3470,3465,1316
20240226,092600,199708495,3470,3455,3470,3455,1010
20240226,092500,196203945,3470,3455,3470,3455,350
20240226,092400,194991195,3460,3465,3470,3460,409
20240226,092300,193575855,3460,3470,3470,3460,6
20240226,092200,193555085,3460,3470,3470,3460,205
20240226,092100,192843785,3475,3475,3475,3475,5
20240226,092000,192826410,3475,3475,3475,3475,29
20240226,091900,192725635,3475,3475,3475,3475,33
20240226,091800,192610960,3455,3460,3460,3455,65
20240226,091700,192386335,3460,3460,3460,3460,442
20240226,091600,190857015,3460,3460,3460,3455,2026
20240226,091500,183847060,3460,3455,3460,3445,1709
20240226,091400,177945520,3460,3460,3460,3460,203
20240226,091300,177243140,3460,3455,3460,3455,984
20240226,091200,173840105,3460,3460,3460,3460,110
20240226,091100,173459505,3460,3470,3480,3460,2700
20240226,091000,164097070,3485,3470,3485,3470,1025
20240226,090900,160540170,3480,3485,3485,3480,69
20240226,090800,160300020,3480,3480,3480,3470,880
20240226,090700,157237795,3480,3480,3480,3480,297
20240226,090600,156204235,3485,3485,3485,3480,308
20240226,090500,155131010,3485,3485,3495,3485,311
20240226,090400,154045835,3495,3480,3495,3480,1915
20240226,090300,147373250,3480,3470,3490,3465,3900
20240226,090200,133779450,3485,3485,3485,3475,12193
20240226,090100,91359365,3485,3485,3510,3480,3238
20240226,090000,80053590,3485,3510,3515,3485,10713