KissMeData/058820/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193600,889990660,2230,2230,2230,2230,9296
20240226,193500,889990660,2230,2230,2230,2230,0
20240226,193400,889990660,2230,2230,2230,2230,0
20240226,193300,889990660,2230,2230,2230,2230,0
20240226,193200,889990660,2230,2230,2230,2230,0
20240226,193100,889990660,2230,2230,2230,2230,0
20240226,193000,889990660,2230,2230,2230,2230,0
20240226,192900,889990660,2230,2230,2230,2230,0
20240226,192800,889990660,2230,2230,2230,2230,0
20240226,192700,889990660,2230,2230,2230,2230,0
20240226,192600,889990660,2230,2230,2230,2230,0
20240226,192500,889990660,2230,2230,2230,2230,0
20240226,192400,889990660,2230,2230,2230,2230,0
20240226,192300,889990660,2230,2230,2230,2230,0
20240226,192200,889990660,2230,2230,2230,2230,0
20240226,192100,889990660,2230,2230,2230,2230,0
20240226,192000,889990660,2230,2230,2230,2230,0
20240226,191900,889990660,2230,2230,2230,2230,0
20240226,191800,889990660,2230,2230,2230,2230,0
20240226,191700,889990660,2230,2230,2230,2230,0
20240226,191600,889990660,2230,2230,2230,2230,0
20240226,191500,889990660,2230,2230,2230,2230,0
20240226,191400,889990660,2230,2230,2230,2230,0
20240226,191300,889990660,2230,2230,2230,2230,0
20240226,191200,889990660,2230,2230,2230,2230,0
20240226,191100,889990660,2230,2230,2230,2230,0
20240226,191000,889990660,2230,2230,2230,2230,0
20240226,190900,889990660,2230,2230,2230,2230,0
20240226,190800,889990660,2230,2230,2230,2230,0
20240226,190700,889990660,2230,2230,2230,2230,0
20240226,190600,889990660,2230,2230,2230,2230,9296
20240226,190500,889990660,2230,2230,2230,2230,0
20240226,190400,889990660,2230,2230,2230,2230,0
20240226,190300,889990660,2230,2230,2230,2230,0
20240226,190200,889990660,2230,2230,2230,2230,0
20240226,190100,889990660,2230,2230,2230,2230,0
20240226,190000,889990660,2230,2230,2230,2230,0
20240226,185900,889990660,2230,2230,2230,2230,0
20240226,185800,889990660,2230,2230,2230,2230,0
20240226,185700,889990660,2230,2230,2230,2230,0
20240226,185600,889990660,2230,2230,2230,2230,0
20240226,185500,889990660,2230,2230,2230,2230,0
20240226,185400,889990660,2230,2230,2230,2230,0
20240226,185300,889990660,2230,2230,2230,2230,0
20240226,185200,889990660,2230,2230,2230,2230,0
20240226,185100,889990660,2230,2230,2230,2230,0
20240226,185000,889990660,2230,2230,2230,2230,0
20240226,184900,889990660,2230,2230,2230,2230,0
20240226,184800,889990660,2230,2230,2230,2230,0
20240226,184700,889990660,2230,2230,2230,2230,0
20240226,184600,889990660,2230,2230,2230,2230,0
20240226,184500,889990660,2230,2230,2230,2230,0
20240226,184400,889990660,2230,2230,2230,2230,0
20240226,184300,889990660,2230,2230,2230,2230,0
20240226,184200,889990660,2230,2230,2230,2230,0
20240226,184100,889990660,2230,2230,2230,2230,0
20240226,184000,889990660,2230,2230,2230,2230,0
20240226,183900,889990660,2230,2230,2230,2230,0
20240226,183800,889990660,2230,2230,2230,2230,0
20240226,183700,889990660,2230,2230,2230,2230,0
20240226,183600,889990660,2230,2230,2230,2230,9296
20240226,183500,889990660,2230,2230,2230,2230,0
20240226,183400,889990660,2230,2230,2230,2230,0
20240226,183300,889990660,2230,2230,2230,2230,0
20240226,183200,889990660,2230,2230,2230,2230,0
20240226,183100,889990660,2230,2230,2230,2230,0
20240226,183000,889990660,2230,2230,2230,2230,0
20240226,182900,889990660,2230,2230,2230,2230,0
20240226,182800,889990660,2230,2230,2230,2230,0
20240226,182700,889990660,2230,2230,2230,2230,0
20240226,182600,889990660,2230,2230,2230,2230,0
20240226,182500,889990660,2230,2230,2230,2230,0
20240226,182400,889990660,2230,2230,2230,2230,0
20240226,182300,889990660,2230,2230,2230,2230,0
20240226,182200,889990660,2230,2230,2230,2230,0
20240226,182100,889990660,2230,2230,2230,2230,0
20240226,182000,889990660,2230,2230,2230,2230,0
20240226,181900,889990660,2230,2230,2230,2230,0
20240226,181800,889990660,2230,2230,2230,2230,0
20240226,181700,889990660,2230,2230,2230,2230,0
20240226,181600,889990660,2230,2230,2230,2230,0
20240226,181500,889990660,2230,2230,2230,2230,0
20240226,181400,889990660,2230,2230,2230,2230,0
20240226,181300,889990660,2230,2230,2230,2230,0
20240226,181200,889990660,2230,2230,2230,2230,0
20240226,181100,889990660,2230,2230,2230,2230,0
20240226,181000,889990660,2230,2230,2230,2230,0
20240226,180900,889990660,2230,2230,2230,2230,0
20240226,180800,889990660,2230,2230,2230,2230,0
20240226,180700,889990660,2230,2230,2230,2230,0
20240226,180600,889990660,2230,2230,2230,2230,9296
20240226,180500,889990660,2230,2230,2230,2230,0
20240226,180400,889990660,2230,2230,2230,2230,0
20240226,180300,889990660,2230,2230,2230,2230,0
20240226,180200,889990660,2230,2230,2230,2230,0
20240226,180100,889990660,2230,2230,2230,2230,0
20240226,180000,889990660,2230,2230,2230,2230,0
20240226,175900,889990660,2230,2230,2230,2230,0
20240226,175800,889990660,2230,2230,2230,2230,0
20240226,175700,889990660,2230,2230,2230,2230,0
20240226,175600,889990660,2230,2230,2230,2230,0
20240226,175500,889990660,2230,2230,2230,2230,0
20240226,175400,889990660,2230,2230,2230,2230,0
20240226,175300,889990660,2230,2230,2230,2230,0
20240226,175200,889990660,2230,2230,2230,2230,0
20240226,175100,889990660,2230,2230,2230,2230,0
20240226,175000,889990660,2230,2230,2230,2230,0
20240226,174900,889990660,2230,2230,2230,2230,0
20240226,174800,889990660,2230,2230,2230,2230,0
20240226,174700,889990660,2230,2230,2230,2230,0
20240226,174600,889990660,2230,2230,2230,2230,0
20240226,174500,889990660,2230,2230,2230,2230,0
20240226,174400,889990660,2230,2230,2230,2230,0
20240226,174300,889990660,2230,2230,2230,2230,0
20240226,174200,889990660,2230,2230,2230,2230,0
20240226,174100,889990660,2230,2230,2230,2230,0
20240226,174000,889990660,2230,2230,2230,2230,0
20240226,173900,889990660,2230,2230,2230,2230,0
20240226,173800,889990660,2230,2230,2230,2230,0
20240226,173700,889990660,2230,2230,2230,2230,0
20240226,173600,889990660,2230,2230,2230,2230,9296
20240226,173500,889990660,2230,2230,2230,2230,0
20240226,173400,889990660,2230,2230,2230,2230,0
20240226,173300,889990660,2230,2230,2230,2230,0
20240226,173200,889990660,2230,2230,2230,2230,0
20240226,173100,889990660,2230,2230,2230,2230,0
20240226,173000,889990660,2230,2230,2230,2230,0
20240226,172900,889990660,2230,2230,2230,2230,0
20240226,172800,889990660,2230,2230,2230,2230,0
20240226,172700,889990660,2230,2230,2230,2230,0
20240226,172600,889990660,2230,2230,2230,2230,0
20240226,172500,889990660,2230,2230,2230,2230,0
20240226,172400,889990660,2230,2230,2230,2230,0
20240226,172300,889990660,2230,2230,2230,2230,0
20240226,172200,889990660,2230,2230,2230,2230,0
20240226,172100,889990660,2230,2230,2230,2230,0
20240226,172000,889990660,2230,2230,2230,2230,0
20240226,171900,889990660,2230,2230,2230,2230,0
20240226,171800,889990660,2230,2230,2230,2230,0
20240226,171700,889990660,2230,2230,2230,2230,0
20240226,171600,889990660,2230,2230,2230,2230,0
20240226,171500,889990660,2230,2230,2230,2230,0
20240226,171400,889990660,2230,2230,2230,2230,0
20240226,171300,889990660,2230,2230,2230,2230,0
20240226,171200,889990660,2230,2230,2230,2230,0
20240226,171100,889990660,2230,2230,2230,2230,0
20240226,171000,889990660,2230,2230,2230,2230,0
20240226,170900,889990660,2230,2230,2230,2230,0
20240226,170800,889990660,2230,2230,2230,2230,0
20240226,170700,889990660,2230,2230,2230,2230,0
20240226,170600,889990660,2230,2230,2230,2230,9296
20240226,170500,889990660,2230,2230,2230,2230,0
20240226,170400,889990660,2230,2230,2230,2230,0
20240226,170300,889990660,2230,2230,2230,2230,0
20240226,170200,889990660,2230,2230,2230,2230,0
20240226,170100,889990660,2230,2230,2230,2230,0
20240226,170000,889990660,2230,2230,2230,2230,0
20240226,165900,889990660,2230,2230,2230,2230,0
20240226,165800,889990660,2230,2230,2230,2230,0
20240226,165700,889990660,2230,2230,2230,2230,0
20240226,165600,889990660,2230,2230,2230,2230,0
20240226,165500,889990660,2230,2230,2230,2230,0
20240226,165400,889990660,2230,2230,2230,2230,0
20240226,165300,889990660,2230,2230,2230,2230,0
20240226,165200,889990660,2230,2230,2230,2230,0
20240226,165100,889990660,2230,2230,2230,2230,0
20240226,165000,889990660,2230,2230,2230,2230,0
20240226,164900,889990660,2230,2230,2230,2230,0
20240226,164800,889990660,2230,2230,2230,2230,0
20240226,164700,889990660,2230,2230,2230,2230,0
20240226,164600,889990660,2230,2230,2230,2230,0
20240226,164500,889990660,2230,2230,2230,2230,0
20240226,164400,889990660,2230,2230,2230,2230,0
20240226,164300,889990660,2230,2230,2230,2230,0
20240226,164200,889990660,2230,2230,2230,2230,0
20240226,164100,889990660,2230,2230,2230,2230,0
20240226,164000,889990660,2230,2230,2230,2230,0
20240226,163900,889990660,2230,2230,2230,2230,0
20240226,163800,889990660,2230,2230,2230,2230,0
20240226,163700,889990660,2230,2230,2230,2230,0
20240226,163600,889990660,2230,2230,2230,2230,9296
20240226,163500,889990660,2230,2230,2230,2230,0
20240226,163400,889990660,2230,2230,2230,2230,0
20240226,163300,889990660,2230,2230,2230,2230,0
20240226,163200,889990660,2230,2230,2230,2230,0
20240226,163100,889990660,2230,2230,2230,2230,0
20240226,163000,889990660,2230,2230,2230,2230,0
20240226,162900,889990660,2230,2230,2230,2230,0
20240226,162800,889990660,2230,2230,2230,2230,0
20240226,162700,889990660,2230,2230,2230,2230,0
20240226,162600,889990660,2230,2230,2230,2230,0
20240226,162500,889990660,2230,2230,2230,2230,0
20240226,162400,889990660,2230,2230,2230,2230,0
20240226,162300,889990660,2230,2230,2230,2230,0
20240226,162200,889990660,2230,2230,2230,2230,0
20240226,162100,889990660,2230,2230,2230,2230,0
20240226,162000,889990660,2230,2230,2230,2230,0
20240226,161900,889990660,2230,2230,2230,2230,0
20240226,161800,889990660,2230,2230,2230,2230,0
20240226,161700,889990660,2230,2230,2230,2230,0
20240226,161600,889990660,2230,2230,2230,2230,0
20240226,161500,889990660,2230,2230,2230,2230,0
20240226,161400,889990660,2230,2230,2230,2230,0
20240226,161300,889990660,2230,2230,2230,2230,0
20240226,161200,889990660,2230,2230,2230,2230,0
20240226,161100,889990660,2230,2230,2230,2230,0
20240226,161000,889990660,2230,2230,2230,2230,0
20240226,160900,889990660,2230,2230,2230,2230,0
20240226,160800,889990660,2230,2230,2230,2230,0
20240226,160700,889990660,2230,2230,2230,2230,0
20240226,160600,889990660,2230,2230,2230,2230,9296
20240226,160500,889990660,2230,2230,2230,2230,0
20240226,160400,889990660,2230,2230,2230,2230,0
20240226,160300,889990660,2230,2230,2230,2230,0
20240226,160200,889990660,2230,2230,2230,2230,0
20240226,160100,889990660,2230,2230,2230,2230,0
20240226,160000,889990660,2230,2230,2230,2230,0
20240226,155900,889990660,2230,2230,2230,2230,0
20240226,155800,889990660,2230,2230,2230,2230,0
20240226,155700,889990660,2230,2230,2230,2230,0
20240226,155600,889990660,2230,2230,2230,2230,0
20240226,155500,889990660,2230,2230,2230,2230,0
20240226,155400,889990660,2230,2230,2230,2230,0
20240226,155300,889990660,2230,2230,2230,2230,0
20240226,155200,889990660,2230,2230,2230,2230,0
20240226,155100,889990660,2230,2230,2230,2230,0
20240226,155000,889990660,2230,2230,2230,2230,0
20240226,154900,889990660,2230,2230,2230,2230,0
20240226,154800,889990660,2230,2230,2230,2230,0
20240226,154700,889990660,2230,2230,2230,2230,0
20240226,154600,889990660,2230,2230,2230,2230,0
20240226,154500,889990660,2230,2230,2230,2230,0
20240226,154400,889990660,2230,2230,2230,2230,0
20240226,154300,889990660,2230,2230,2230,2230,0
20240226,154200,889990660,2230,2230,2230,2230,0
20240226,154100,889990660,2230,2230,2230,2230,0
20240226,154000,889990660,2230,2230,2230,2230,0
20240226,153900,889990660,2230,2230,2230,2230,0
20240226,153800,889990660,2230,2230,2230,2230,0
20240226,153700,889990660,2230,2230,2230,2230,0
20240226,153600,889990660,2230,2230,2230,2230,9296
20240226,153500,889990660,2230,2230,2230,2230,0
20240226,153400,889990660,2230,2230,2230,2230,0
20240226,153300,889990660,2230,2230,2230,2230,0
20240226,153200,889990660,2230,2230,2230,2230,0
20240226,153100,889990660,2230,2230,2230,2230,0
20240226,153000,889990660,2230,2230,2230,2230,9296
20240226,152900,869260580,2230,2230,2230,2230,0
20240226,152800,869260580,2230,2230,2230,2230,0
20240226,152700,869260580,2230,2230,2230,2230,0
20240226,152600,869260580,2230,2230,2230,2230,0
20240226,152500,869260580,2230,2230,2230,2230,0
20240226,152400,869260580,2230,2230,2230,2230,0
20240226,152300,869260580,2230,2230,2230,2230,0
20240226,152200,869260580,2230,2230,2230,2230,0
20240226,152100,869260580,2230,2230,2230,2230,0
20240226,152000,869260580,2230,2230,2230,2230,0
20240226,151900,869260580,2230,2230,2230,2225,422
20240226,151800,868319570,2230,2230,2230,2225,1028
20240226,151700,866032130,2230,2230,2230,2230,116
20240226,151600,865773450,2230,2230,2230,2230,3
20240226,151500,865766760,2230,2230,2230,2230,0
20240226,151400,865766760,2230,2230,2230,2230,0
20240226,151300,865766760,2230,2230,2230,2230,150
20240226,151200,865432260,2235,2235,2235,2235,0
20240226,151100,865432260,2235,2235,2235,2235,11
20240226,151000,865407675,2235,2230,2235,2230,63
20240226,150900,865267170,2230,2230,2235,2230,323
20240226,150800,864546860,2230,2230,2230,2225,2556
20240226,150700,858847940,2225,2225,2230,2220,5035
20240226,150600,847667240,2225,2225,2225,2225,1268
20240226,150500,844845940,2225,2225,2230,2225,3349
20240226,150400,837394390,2230,2230,2230,2230,5
20240226,150300,837383240,2235,2235,2235,2230,154
20240226,150200,837039790,2235,2235,2235,2235,0
20240226,150100,837039790,2235,2235,2235,2230,3
20240226,150000,837033090,2235,2235,2235,2235,0
20240226,145900,837033090,2235,2235,2235,2235,0
20240226,145800,837033090,2235,2235,2235,2235,0
20240226,145700,837033090,2235,2230,2235,2225,4004
20240226,145600,828114150,2235,2230,2235,2230,1181
20240226,145500,825480515,2230,2235,2235,2230,1525
20240226,145400,822079640,2235,2235,2235,2235,0
20240226,145300,822079640,2235,2235,2235,2235,0
20240226,145200,822079640,2235,2235,2235,2235,1000
20240226,145100,819844640,2235,2235,2235,2235,114
20240226,145000,819589850,2235,2235,2235,2235,63
20240226,144900,819449045,2230,2240,2240,2230,1013
20240226,144800,817189940,2240,2240,2240,2240,0
20240226,144700,817189940,2240,2240,2240,2240,0
20240226,144600,817189940,2240,2240,2240,2240,0
20240226,144500,817189940,2240,2240,2240,2240,0
20240226,144400,817189940,2240,2240,2240,2240,0
20240226,144300,817189940,2240,2240,2240,2240,0
20240226,144200,817189940,2240,2240,2240,2240,49
20240226,144100,817080180,2230,2230,2230,2230,100
20240226,144000,816857180,2230,2230,2230,2230,1000
20240226,143900,814627180,2230,2230,2230,2230,15
20240226,143800,814593730,2240,2240,2240,2240,100
20240226,143700,814369730,2240,2240,2240,2240,25
20240226,143600,814313730,2240,2240,2240,2240,124
20240226,143500,814035970,2240,2240,2240,2240,1
20240226,143400,814033730,2240,2230,2240,2230,120
20240226,143300,813765930,2230,2230,2230,2230,0
20240226,143200,813765930,2230,2240,2240,2230,7000
20240226,143100,798105930,2240,2240,2240,2240,1
20240226,143000,798103690,2240,2240,2240,2240,0
20240226,142900,798103690,2240,2240,2240,2240,0
20240226,142800,798103690,2240,2240,2240,2240,0
20240226,142700,798103690,2240,2240,2240,2240,0
20240226,142600,798103690,2240,2240,2240,2240,1
20240226,142500,798101450,2230,2230,2230,2230,0
20240226,142400,798101450,2230,2230,2230,2230,0
20240226,142300,798101450,2230,2230,2230,2230,0
20240226,142200,798101450,2230,2230,2230,2230,102
20240226,142100,797873990,2240,2240,2240,2240,1
20240226,142000,797871750,2230,2230,2230,2230,1436
20240226,141900,794669470,2230,2235,2235,2230,2323
20240226,141800,789483235,2240,2240,2240,2240,612
20240226,141700,788112355,2240,2240,2240,2240,5
20240226,141600,788101155,2240,2240,2240,2240,3
20240226,141500,788094435,2240,2240,2240,2240,50
20240226,141400,787982435,2240,2240,2240,2240,1000
20240226,141300,785742435,2240,2240,2240,2240,0
20240226,141200,785742435,2240,2240,2240,2240,0
20240226,141100,785742435,2240,2240,2240,2240,1
20240226,141000,785740195,2235,2235,2235,2235,0
20240226,140900,785740195,2235,2235,2235,2235,42
20240226,140800,785646325,2235,2235,2235,2235,341
20240226,140700,784884190,2240,2240,2240,2240,2977
20240226,140600,778215710,2240,2240,2240,2240,3306
20240226,140500,770810270,2235,2235,2235,2235,16
20240226,140400,770774510,2235,2235,2235,2235,2000
20240226,140300,766304510,2240,2240,2240,2235,31
20240226,140200,766235215,2235,2235,2235,2235,359
20240226,140100,765432850,2235,2235,2235,2235,1000
20240226,140000,763197850,2235,2235,2235,2235,14
20240226,135900,763166560,2235,2235,2235,2235,1
20240226,135800,763164325,2230,2230,2230,2230,2
20240226,135700,763159865,2235,2235,2235,2235,1
20240226,135600,763157630,2225,2235,2235,2225,7588
20240226,135500,746274220,2235,2235,2235,2235,2
20240226,135400,746269750,2235,2235,2235,2235,20
20240226,135300,746225050,2235,2235,2235,2235,0
20240226,135200,746225050,2235,2225,2240,2225,73
20240226,135100,746062410,2240,2240,2240,2240,0
20240226,135000,746062410,2240,2240,2240,2240,0
20240226,134900,746062410,2240,2240,2240,2240,1
20240226,134800,746060170,2225,2225,2225,2225,0
20240226,134700,746060170,2225,2230,2240,2225,11851
20240226,134600,719639700,2230,2230,2230,2230,999
20240226,134500,717411930,2230,2230,2230,2225,933
20240226,134400,715335975,2230,2230,2230,2230,0
20240226,134300,715335975,2230,2230,2230,2230,0
20240226,134200,715335975,2230,2230,2230,2230,149
20240226,134100,715003705,2225,2230,2230,2225,204
20240226,134000,714549140,2240,2240,2240,2240,0
20240226,133900,714549140,2240,2240,2240,2240,0
20240226,133800,714549140,2240,2230,2240,2230,551
20240226,133700,713320400,2240,2235,2240,2220,50263
20240226,133600,601457610,2240,2240,2240,2240,11
20240226,133500,601432970,2240,2240,2240,2240,10
20240226,133400,601410570,2240,2240,2240,2240,9
20240226,133300,601390410,2235,2235,2235,2235,1
20240226,133200,601388175,2235,2235,2235,2235,0
20240226,133100,601388175,2235,2235,2235,2235,0
20240226,133000,601388175,2235,2235,2235,2235,44
20240226,132900,601289835,2245,2245,2245,2245,0
20240226,132800,601289835,2245,2245,2245,2245,0
20240226,132700,601289835,2245,2235,2245,2235,267
20240226,132600,600693000,2235,2235,2235,2235,1
20240226,132500,600690765,2245,2245,2245,2245,1
20240226,132400,600688520,2240,2240,2240,2240,4
20240226,132300,600679560,2245,2235,2245,2235,2100
20240226,132200,595985475,2235,2235,2235,2235,300
20240226,132100,595314975,2240,2240,2240,2240,45
20240226,132000,595214175,2235,2235,2235,2235,160
20240226,131900,594856575,2240,2240,2240,2240,568
20240226,131800,593584255,2240,2240,2240,2240,100
20240226,131700,593360255,2240,2240,2240,2240,11
20240226,131600,593335615,2240,2240,2240,2240,777
20240226,131500,591595135,2240,2240,2240,2240,110
20240226,131400,591348735,2240,2240,2240,2240,100
20240226,131300,591124735,2240,2240,2240,2240,2
20240226,131200,591120255,2235,2235,2235,2235,1009
20240226,131100,588865140,2235,2235,2235,2235,0
20240226,131000,588865140,2235,2240,2240,2235,1361
20240226,130900,585823055,2240,2240,2240,2240,490
20240226,130800,584725455,2240,2240,2240,2240,10
20240226,130700,584703055,2240,2240,2240,2240,21
20240226,130600,584656015,2235,2235,2235,2235,0
20240226,130500,584656015,2235,2235,2235,2235,647
20240226,130400,583209970,2240,2235,2240,2235,500
20240226,130300,582091470,2245,2245,2245,2245,0
20240226,130200,582091470,2245,2240,2245,2240,418
20240226,130100,581155145,2245,2240,2245,2240,2
20240226,130000,581150660,2245,2240,2245,2240,146
20240226,125900,580823615,2245,2245,2245,2245,0
20240226,125800,580823615,2245,2245,2245,2245,1
20240226,125700,580821370,2235,2235,2235,2235,0
20240226,125600,580821370,2235,2235,2235,2235,4329
20240226,125500,571146055,2235,2235,2235,2235,2000
20240226,125400,566676055,2245,2245,2245,2245,0
20240226,125300,566676055,2245,2245,2245,2245,0
20240226,125200,566676055,2245,2245,2245,2245,0
20240226,125100,566676055,2245,2245,2245,2245,0
20240226,125000,566676055,2245,2245,2245,2245,0
20240226,124900,566676055,2245,2245,2245,2245,0
20240226,124800,566676055,2245,2245,2245,2245,0
20240226,124700,566676055,2245,2245,2245,2245,0
20240226,124600,566676055,2245,2240,2245,2240,6
20240226,124500,566662610,2240,2240,2240,2240,2
20240226,124400,566658130,2245,2240,2245,2240,205
20240226,124300,566198895,2240,2240,2240,2240,0
20240226,124200,566198895,2240,2240,2240,2240,0
20240226,124100,566198895,2240,2240,2240,2240,0
20240226,124000,566198895,2240,2240,2240,2240,191
20240226,123900,565771055,2245,2245,2245,2245,0
20240226,123800,565771055,2245,2245,2245,2245,0
20240226,123700,565771055,2245,2245,2245,2245,1
20240226,123600,565768810,2240,2240,2240,2240,0
20240226,123500,565768810,2240,2240,2240,2240,12
20240226,123400,565741930,2245,2245,2245,2245,100
20240226,123300,565517430,2235,2235,2235,2235,1325
20240226,123200,562556055,2235,2245,2245,2235,17879
20240226,123100,522581905,2245,2245,2245,2245,145
20240226,123000,522256380,2245,2245,2245,2245,1
20240226,122900,522254135,2240,2240,2240,2240,65
20240226,122800,522108535,2240,2240,2240,2240,693
20240226,122700,520556215,2240,2240,2240,2240,936
20240226,122600,518459575,2245,2245,2245,2245,1
20240226,122500,518457330,2240,2240,2240,2240,0
20240226,122400,518457330,2240,2245,2245,2240,15
20240226,122300,518423680,2250,2245,2250,2240,2032
20240226,122200,513871805,2245,2245,2245,2245,0
20240226,122100,513871805,2245,2245,2245,2245,0
20240226,122000,513871805,2245,2245,2250,2245,3035
20240226,121900,507058220,2240,2240,2240,2240,11
20240226,121800,507033580,2240,2240,2240,2240,25
20240226,121700,506977580,2245,2240,2245,2240,729
20240226,121600,505344615,2240,2240,2240,2240,42
20240226,121500,505250535,2240,2245,2245,2240,3006
20240226,121400,498517090,2240,2240,2240,2240,25
20240226,121300,498461090,2240,2240,2240,2240,1820
20240226,121200,494384290,2245,2245,2245,2245,0
20240226,121100,494384290,2245,2245,2245,2245,1
20240226,121000,494382045,2240,2240,2240,2240,18
20240226,120900,494341725,2240,2240,2240,2240,54
20240226,120800,494220765,2240,2240,2240,2240,90
20240226,120700,494019165,2240,2245,2245,2240,19
20240226,120600,493976600,2245,2240,2245,2240,55
20240226,120500,493853395,2245,2245,2245,2245,22
20240226,120400,493804005,2240,2240,2240,2240,500
20240226,120300,492684005,2250,2250,2250,2250,0
20240226,120200,492684005,2250,2250,2250,2250,0
20240226,120100,492684005,2250,2250,2250,2250,0
20240226,120000,492684005,2250,2250,2250,2250,3
20240226,115900,492677255,2250,2250,2250,2250,0
20240226,115800,492677255,2250,2250,2250,2250,1
20240226,115700,492675005,2250,2235,2250,2235,501
20240226,115600,491555255,2235,2235,2235,2235,0
20240226,115500,491555255,2235,2240,2240,2235,111
20240226,115400,491307115,2240,2240,2240,2240,114
20240226,115300,491051755,2235,2240,2240,2235,41
20240226,115200,490960115,2240,2240,2240,2240,0
20240226,115100,490960115,2240,2240,2240,2240,2
20240226,115000,490955635,2250,2250,2250,2240,20
20240226,114900,490910815,2235,2240,2240,2235,6030
20240226,114800,477407015,2240,2240,2240,2240,36
20240226,114700,477326375,2240,2250,2250,2240,55
20240226,114600,477203165,2245,2250,2250,2245,83
20240226,114500,477016425,2250,2250,2250,2250,356
20240226,114400,476215425,2250,2250,2250,2250,11
20240226,114300,476190675,2250,2250,2250,2250,0
20240226,114200,476190675,2250,2250,2250,2250,5
20240226,114100,476179425,2250,2240,2250,2235,1274
20240226,114000,473327230,2255,2255,2255,2255,0
20240226,113900,473327230,2255,2245,2255,2240,7206
20240226,113800,457183060,2245,2245,2245,2245,1
20240226,113700,457180815,2255,2255,2255,2255,0
20240226,113600,457180815,2255,2255,2255,2255,2047
20240226,113500,452564830,2255,2255,2255,2255,0
20240226,113400,452564830,2255,2255,2255,2255,5
20240226,113300,452553555,2255,2255,2255,2255,5
20240226,113200,452542280,2255,2245,2255,2245,200
20240226,113100,452092280,2255,2255,2255,2255,1
20240226,113000,452090025,2250,2250,2250,2250,0
20240226,112900,452090025,2250,2245,2250,2245,1236
20240226,112800,449315185,2255,2255,2255,2255,0
20240226,112700,449315185,2255,2255,2255,2255,5
20240226,112600,449303910,2245,2245,2245,2245,1281
20240226,112500,446428065,2245,2250,2250,2245,103
20240226,112400,446196330,2250,2250,2250,2250,59
20240226,112300,446063580,2255,2255,2255,2255,1
20240226,112200,446061325,2250,2250,2250,2250,1072
20240226,112100,443649325,2255,2255,2255,2255,0
20240226,112000,443649325,2255,2255,2255,2255,0
20240226,111900,443649325,2255,2255,2255,2255,20
20240226,111800,443604225,2250,2250,2250,2250,998
20240226,111700,441358725,2250,2250,2250,2250,2
20240226,111600,441354225,2250,2250,2250,2250,1000
20240226,111500,439104225,2250,2250,2250,2250,666
20240226,111400,437605725,2255,2255,2255,2255,0
20240226,111300,437605725,2255,2255,2255,2255,1
20240226,111200,437603470,2250,2250,2250,2250,0
20240226,111100,437603470,2250,2250,2250,2250,80
20240226,111000,437423470,2250,2255,2255,2250,1008
20240226,110900,435155430,2255,2255,2255,2255,20
20240226,110800,435110330,2260,2245,2260,2245,151
20240226,110700,434771320,2250,2250,2250,2250,1088
20240226,110600,432323320,2245,2250,2250,2245,6123
20240226,110500,418573335,2265,2265,2265,2265,0
20240226,110400,418573335,2265,2265,2265,2265,0
20240226,110300,418573335,2265,2265,2265,2265,11
20240226,110200,418548420,2250,2250,2250,2250,50
20240226,110100,418435920,2250,2250,2250,2250,100
20240226,110000,418210920,2255,2265,2265,2255,45
20240226,105900,418109005,2265,2265,2265,2265,0
20240226,105800,418109005,2265,2265,2265,2265,0
20240226,105700,418109005,2265,2255,2265,2250,10
20240226,105600,418086465,2265,2255,2270,2255,18146
20240226,105500,376959340,2255,2250,2255,2250,1067
20240226,105400,374558585,2255,2255,2255,2255,400
20240226,105300,373656585,2255,2260,2260,2255,3
20240226,105200,373649815,2255,2260,2260,2255,4
20240226,105100,373640790,2260,2260,2260,2260,0
20240226,105000,373640790,2260,2260,2260,2260,0
20240226,104900,373640790,2260,2260,2260,2260,0
20240226,104800,373640790,2260,2260,2260,2260,10
20240226,104700,373618190,2265,2265,2265,2265,0
20240226,104600,373618190,2265,2265,2265,2265,0
20240226,104500,373618190,2265,2260,2265,2260,82
20240226,104400,373432865,2260,2260,2260,2260,100
20240226,104300,373206865,2260,2260,2260,2260,5282
20240226,104200,361269545,2260,2255,2260,2255,1507
20240226,104100,357871250,2260,2260,2260,2260,1
20240226,104000,357868990,2255,2255,2255,2255,665
20240226,103900,356369415,2260,2255,2260,2255,392
20240226,103800,355485450,2260,2260,2260,2260,0
20240226,103700,355485450,2260,2260,2260,2260,0
20240226,103600,355485450,2260,2260,2260,2260,2
20240226,103500,355480930,2260,2260,2260,2260,500
20240226,103400,354350930,2260,2260,2260,2260,0
20240226,103300,354350930,2260,2250,2260,2245,4119
20240226,103200,345092735,2250,2250,2250,2250,0
20240226,103100,345092735,2250,2250,2250,2250,0
20240226,103000,345092735,2250,2260,2260,2250,3595
20240226,102900,337003975,2255,2255,2255,2255,1034
20240226,102800,334672305,2255,2255,2255,2255,5
20240226,102700,334661030,2255,2250,2255,2250,120
20240226,102600,334390580,2250,2255,2255,2250,1100
20240226,102500,331910580,2255,2250,2255,2250,871
20240226,102400,329949475,2255,2255,2255,2255,0
20240226,102300,329949475,2255,2255,2255,2255,20
20240226,102200,329904375,2255,2255,2255,2255,227
20240226,102100,329392490,2255,2255,2255,2255,0
20240226,102000,329392490,2255,2250,2255,2250,5
20240226,101900,329381225,2255,2255,2255,2255,20
20240226,101800,329336125,2255,2255,2255,2255,0
20240226,101700,329336125,2255,2255,2255,2255,20
20240226,101600,329291025,2255,2255,2255,2255,0
20240226,101500,329291025,2255,2255,2255,2255,1
20240226,101400,329288770,2250,2250,2250,2250,47
20240226,101300,329183020,2245,2245,2255,2245,420
20240226,101200,328240070,2250,2250,2250,2250,0
20240226,101100,328240070,2250,2255,2255,2250,164
20240226,101000,327871045,2245,2250,2255,2245,731
20240226,100900,326229595,2260,2260,2260,2260,0
20240226,100800,326229595,2260,2250,2260,2245,1505
20240226,100700,322849425,2255,2260,2260,2255,26
20240226,100600,322790745,2260,2260,2260,2260,0
20240226,100500,322790745,2260,2255,2260,2255,221
20240226,100400,322292140,2255,2255,2255,2255,9
20240226,100300,322271845,2255,2255,2255,2255,2
20240226,100200,322267335,2255,2255,2255,2255,1418
20240226,100100,319069745,2250,2250,2250,2250,723
20240226,100000,317442995,2245,2255,2255,2245,16
20240226,095900,317407065,2245,2245,2245,2245,5
20240226,095800,317395840,2245,2245,2245,2245,0
20240226,095700,317395840,2245,2245,2245,2245,0
20240226,095600,317395840,2245,2245,2245,2245,200
20240226,095500,316946840,2245,2245,2245,2245,0
20240226,095400,316946840,2245,2255,2255,2245,11
20240226,095300,316922045,2255,2255,2255,2255,0
20240226,095200,316922045,2255,2245,2255,2245,16368
20240226,095100,280092500,2240,2240,2240,2240,1
20240226,095000,280090260,2255,2255,2255,2255,0
20240226,094900,280090260,2255,2240,2255,2235,4963
20240226,094800,268982935,2255,2255,2255,2255,0
20240226,094700,268982935,2255,2245,2255,2235,5101
20240226,094600,257552400,2250,2250,2250,2250,9946
20240226,094500,235173900,2250,2250,2250,2250,54
20240226,094400,235052400,2255,2255,2255,2255,9
20240226,094300,235032105,2255,2255,2255,2255,11
20240226,094200,235007300,2255,2250,2255,2235,10001
20240226,094100,212593960,2255,2255,2255,2255,3
20240226,094000,212587195,2260,2260,2260,2260,533
20240226,093900,211382615,2260,2260,2260,2260,1
20240226,093800,211380355,2255,2255,2255,2255,0
20240226,093700,211380355,2255,2250,2260,2245,502
20240226,093600,210251340,2260,2260,2260,2260,0
20240226,093500,210251340,2260,2260,2260,2260,0
20240226,093400,210251340,2260,2250,2260,2250,586
20240226,093300,208930170,2250,2250,2250,2250,0
20240226,093200,208930170,2250,2250,2250,2250,7926
20240226,093100,191096670,2255,2250,2255,2250,4768
20240226,093000,180346180,2255,2250,2255,2245,10536
20240226,092900,156689750,2250,2250,2250,2250,2450
20240226,092800,151177250,2250,2250,2250,2250,50
20240226,092700,151064750,2255,2255,2255,2255,263
20240226,092600,150471685,2255,2255,2255,2255,201
20240226,092500,150018430,2255,2250,2255,2250,173
20240226,092400,149629175,2245,2245,2245,2245,0
20240226,092300,149629175,2245,2245,2245,2245,4558
20240226,092200,139396465,2245,2245,2245,2245,129
20240226,092100,139106860,2245,2245,2245,2245,210
20240226,092000,138635410,2245,2245,2245,2245,0
20240226,091900,138635410,2245,2245,2245,2245,101
20240226,091800,138408665,2245,2240,2245,2240,5001
20240226,091700,127206420,2245,2245,2245,2245,1
20240226,091600,127204175,2245,2245,2245,2245,46
20240226,091500,127100905,2245,2240,2245,2230,7783
20240226,091400,109710025,2240,2240,2240,2235,2289
20240226,091300,104587250,2235,2240,2240,2235,2720
20240226,091200,98507965,2235,2245,2245,2235,7301
20240226,091100,82153200,2245,2250,2250,2245,186
20240226,091000,81735625,2245,2250,2255,2245,11628
20240226,090900,55576305,2250,2255,2255,2250,4094
20240226,090800,46364205,2255,2260,2260,2255,651
20240226,090700,44896195,2260,2255,2260,2250,102
20240226,090600,44666680,2255,2255,2255,2255,250
20240226,090500,44102930,2260,2260,2260,2255,4614
20240226,090400,33697015,2265,2265,2265,2260,117
20240226,090300,33432015,2265,2260,2265,2260,1701
20240226,090200,29587750,2260,2260,2260,2250,8445
20240226,090100,10577610,2255,2265,2265,2255,2204
20240226,090000,5602550,2265,2260,2265,2260,2479