KissMeData/066590/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194100,785995035,3120,3120,3120,3120,6177
20240226,194000,785995035,3120,3120,3120,3120,0
20240226,193900,785995035,3120,3120,3120,3120,0
20240226,193800,785995035,3120,3120,3120,3120,0
20240226,193700,785995035,3120,3120,3120,3120,0
20240226,193600,785995035,3120,3120,3120,3120,0
20240226,193500,785995035,3120,3120,3120,3120,0
20240226,193400,785995035,3120,3120,3120,3120,0
20240226,193300,785995035,3120,3120,3120,3120,0
20240226,193200,785995035,3120,3120,3120,3120,0
20240226,193100,785995035,3120,3120,3120,3120,0
20240226,193000,785995035,3120,3120,3120,3120,0
20240226,192900,785995035,3120,3120,3120,3120,0
20240226,192800,785995035,3120,3120,3120,3120,0
20240226,192700,785995035,3120,3120,3120,3120,0
20240226,192600,785995035,3120,3120,3120,3120,0
20240226,192500,785995035,3120,3120,3120,3120,0
20240226,192400,785995035,3120,3120,3120,3120,0
20240226,192300,785995035,3120,3120,3120,3120,0
20240226,192200,785995035,3120,3120,3120,3120,0
20240226,192100,785995035,3120,3120,3120,3120,0
20240226,192000,785995035,3120,3120,3120,3120,0
20240226,191900,785995035,3120,3120,3120,3120,0
20240226,191800,785995035,3120,3120,3120,3120,0
20240226,191700,785995035,3120,3120,3120,3120,0
20240226,191600,785995035,3120,3120,3120,3120,0
20240226,191500,785995035,3120,3120,3120,3120,0
20240226,191400,785995035,3120,3120,3120,3120,0
20240226,191300,785995035,3120,3120,3120,3120,0
20240226,191200,785995035,3120,3120,3120,3120,0
20240226,191100,785995035,3120,3120,3120,3120,6177
20240226,191000,785995035,3120,3120,3120,3120,0
20240226,190900,785995035,3120,3120,3120,3120,0
20240226,190800,785995035,3120,3120,3120,3120,0
20240226,190700,785995035,3120,3120,3120,3120,0
20240226,190600,785995035,3120,3120,3120,3120,0
20240226,190500,785995035,3120,3120,3120,3120,0
20240226,190400,785995035,3120,3120,3120,3120,0
20240226,190300,785995035,3120,3120,3120,3120,0
20240226,190200,785995035,3120,3120,3120,3120,0
20240226,190100,785995035,3120,3120,3120,3120,0
20240226,190000,785995035,3120,3120,3120,3120,0
20240226,185900,785995035,3120,3120,3120,3120,0
20240226,185800,785995035,3120,3120,3120,3120,0
20240226,185700,785995035,3120,3120,3120,3120,0
20240226,185600,785995035,3120,3120,3120,3120,0
20240226,185500,785995035,3120,3120,3120,3120,0
20240226,185400,785995035,3120,3120,3120,3120,0
20240226,185300,785995035,3120,3120,3120,3120,0
20240226,185200,785995035,3120,3120,3120,3120,0
20240226,185100,785995035,3120,3120,3120,3120,0
20240226,185000,785995035,3120,3120,3120,3120,0
20240226,184900,785995035,3120,3120,3120,3120,0
20240226,184800,785995035,3120,3120,3120,3120,0
20240226,184700,785995035,3120,3120,3120,3120,0
20240226,184600,785995035,3120,3120,3120,3120,0
20240226,184500,785995035,3120,3120,3120,3120,0
20240226,184400,785995035,3120,3120,3120,3120,0
20240226,184300,785995035,3120,3120,3120,3120,0
20240226,184200,785995035,3120,3120,3120,3120,0
20240226,184100,785995035,3120,3120,3120,3120,6177
20240226,184000,785995035,3120,3120,3120,3120,0
20240226,183900,785995035,3120,3120,3120,3120,0
20240226,183800,785995035,3120,3120,3120,3120,0
20240226,183700,785995035,3120,3120,3120,3120,0
20240226,183600,785995035,3120,3120,3120,3120,0
20240226,183500,785995035,3120,3120,3120,3120,0
20240226,183400,785995035,3120,3120,3120,3120,0
20240226,183300,785995035,3120,3120,3120,3120,0
20240226,183200,785995035,3120,3120,3120,3120,0
20240226,183100,785995035,3120,3120,3120,3120,0
20240226,183000,785995035,3120,3120,3120,3120,0
20240226,182900,785995035,3120,3120,3120,3120,0
20240226,182800,785995035,3120,3120,3120,3120,0
20240226,182700,785995035,3120,3120,3120,3120,0
20240226,182600,785995035,3120,3120,3120,3120,0
20240226,182500,785995035,3120,3120,3120,3120,0
20240226,182400,785995035,3120,3120,3120,3120,0
20240226,182300,785995035,3120,3120,3120,3120,0
20240226,182200,785995035,3120,3120,3120,3120,0
20240226,182100,785995035,3120,3120,3120,3120,0
20240226,182000,785995035,3120,3120,3120,3120,0
20240226,181900,785995035,3120,3120,3120,3120,0
20240226,181800,785995035,3120,3120,3120,3120,0
20240226,181700,785995035,3120,3120,3120,3120,0
20240226,181600,785995035,3120,3120,3120,3120,0
20240226,181500,785995035,3120,3120,3120,3120,0
20240226,181400,785995035,3120,3120,3120,3120,0
20240226,181300,785995035,3120,3120,3120,3120,0
20240226,181200,785995035,3120,3120,3120,3120,0
20240226,181100,785995035,3120,3120,3120,3120,6177
20240226,181000,785995035,3120,3120,3120,3120,0
20240226,180900,785995035,3120,3120,3120,3120,0
20240226,180800,785995035,3120,3120,3120,3120,0
20240226,180700,785995035,3120,3120,3120,3120,0
20240226,180600,785995035,3120,3120,3120,3120,0
20240226,180500,785995035,3120,3120,3120,3120,0
20240226,180400,785995035,3120,3120,3120,3120,0
20240226,180300,785995035,3120,3120,3120,3120,0
20240226,180200,785995035,3120,3120,3120,3120,0
20240226,180100,785995035,3120,3120,3120,3120,0
20240226,180000,785995035,3120,3120,3120,3120,0
20240226,175900,785995035,3120,3120,3120,3120,0
20240226,175800,785995035,3120,3120,3120,3120,0
20240226,175700,785995035,3120,3120,3120,3120,0
20240226,175600,785995035,3120,3120,3120,3120,0
20240226,175500,785995035,3120,3120,3120,3120,0
20240226,175400,785995035,3120,3120,3120,3120,0
20240226,175300,785995035,3120,3120,3120,3120,0
20240226,175200,785995035,3120,3120,3120,3120,0
20240226,175100,785995035,3120,3120,3120,3120,0
20240226,175000,785995035,3120,3120,3120,3120,0
20240226,174900,785995035,3120,3120,3120,3120,0
20240226,174800,785995035,3120,3120,3120,3120,0
20240226,174700,785995035,3120,3120,3120,3120,0
20240226,174600,785995035,3120,3120,3120,3120,0
20240226,174500,785995035,3120,3120,3120,3120,0
20240226,174400,785995035,3120,3120,3120,3120,0
20240226,174300,785995035,3120,3120,3120,3120,0
20240226,174200,785995035,3120,3120,3120,3120,0
20240226,174100,785995035,3120,3120,3120,3120,6177
20240226,174000,785995035,3120,3120,3120,3120,0
20240226,173900,785995035,3120,3120,3120,3120,0
20240226,173800,785995035,3120,3120,3120,3120,0
20240226,173700,785995035,3120,3120,3120,3120,0
20240226,173600,785995035,3120,3120,3120,3120,0
20240226,173500,785995035,3120,3120,3120,3120,0
20240226,173400,785995035,3120,3120,3120,3120,0
20240226,173300,785995035,3120,3120,3120,3120,0
20240226,173200,785995035,3120,3120,3120,3120,0
20240226,173100,785995035,3120,3120,3120,3120,0
20240226,173000,785995035,3120,3120,3120,3120,0
20240226,172900,785995035,3120,3120,3120,3120,0
20240226,172800,785995035,3120,3120,3120,3120,0
20240226,172700,785995035,3120,3120,3120,3120,0
20240226,172600,785995035,3120,3120,3120,3120,0
20240226,172500,785995035,3120,3120,3120,3120,0
20240226,172400,785995035,3120,3120,3120,3120,0
20240226,172300,785995035,3120,3120,3120,3120,0
20240226,172200,785995035,3120,3120,3120,3120,0
20240226,172100,785995035,3120,3120,3120,3120,0
20240226,172000,785995035,3120,3120,3120,3120,0
20240226,171900,785995035,3120,3120,3120,3120,0
20240226,171800,785995035,3120,3120,3120,3120,0
20240226,171700,785995035,3120,3120,3120,3120,0
20240226,171600,785995035,3120,3120,3120,3120,0
20240226,171500,785995035,3120,3120,3120,3120,0
20240226,171400,785995035,3120,3120,3120,3120,0
20240226,171300,785995035,3120,3120,3120,3120,0
20240226,171200,785995035,3120,3120,3120,3120,0
20240226,171100,785995035,3120,3120,3120,3120,6177
20240226,171000,785995035,3120,3120,3120,3120,0
20240226,170900,785995035,3120,3120,3120,3120,0
20240226,170800,785995035,3120,3120,3120,3120,0
20240226,170700,785995035,3120,3120,3120,3120,0
20240226,170600,785995035,3120,3120,3120,3120,0
20240226,170500,785995035,3120,3120,3120,3120,0
20240226,170400,785995035,3120,3120,3120,3120,0
20240226,170300,785995035,3120,3120,3120,3120,0
20240226,170200,785995035,3120,3120,3120,3120,0
20240226,170100,785995035,3120,3120,3120,3120,0
20240226,170000,785995035,3120,3120,3120,3120,0
20240226,165900,785995035,3120,3120,3120,3120,0
20240226,165800,785995035,3120,3120,3120,3120,0
20240226,165700,785995035,3120,3120,3120,3120,0
20240226,165600,785995035,3120,3120,3120,3120,0
20240226,165500,785995035,3120,3120,3120,3120,0
20240226,165400,785995035,3120,3120,3120,3120,0
20240226,165300,785995035,3120,3120,3120,3120,0
20240226,165200,785995035,3120,3120,3120,3120,0
20240226,165100,785995035,3120,3120,3120,3120,0
20240226,165000,785995035,3120,3120,3120,3120,0
20240226,164900,785995035,3120,3120,3120,3120,0
20240226,164800,785995035,3120,3120,3120,3120,0
20240226,164700,785995035,3120,3120,3120,3120,0
20240226,164600,785995035,3120,3120,3120,3120,0
20240226,164500,785995035,3120,3120,3120,3120,0
20240226,164400,785995035,3120,3120,3120,3120,0
20240226,164300,785995035,3120,3120,3120,3120,0
20240226,164200,785995035,3120,3120,3120,3120,0
20240226,164100,785995035,3120,3120,3120,3120,6177
20240226,164000,785995035,3120,3120,3120,3120,0
20240226,163900,785995035,3120,3120,3120,3120,0
20240226,163800,785995035,3120,3120,3120,3120,0
20240226,163700,785995035,3120,3120,3120,3120,0
20240226,163600,785995035,3120,3120,3120,3120,0
20240226,163500,785995035,3120,3120,3120,3120,0
20240226,163400,785995035,3120,3120,3120,3120,0
20240226,163300,785995035,3120,3120,3120,3120,0
20240226,163200,785995035,3120,3120,3120,3120,0
20240226,163100,785995035,3120,3120,3120,3120,0
20240226,163000,785995035,3120,3120,3120,3120,0
20240226,162900,785995035,3120,3120,3120,3120,0
20240226,162800,785995035,3120,3120,3120,3120,0
20240226,162700,785995035,3120,3120,3120,3120,0
20240226,162600,785995035,3120,3120,3120,3120,0
20240226,162500,785995035,3120,3120,3120,3120,0
20240226,162400,785995035,3120,3120,3120,3120,0
20240226,162300,785995035,3120,3120,3120,3120,0
20240226,162200,785995035,3120,3120,3120,3120,0
20240226,162100,785995035,3120,3120,3120,3120,0
20240226,162000,785995035,3120,3120,3120,3120,0
20240226,161900,785995035,3120,3120,3120,3120,0
20240226,161800,785995035,3120,3120,3120,3120,0
20240226,161700,785995035,3120,3120,3120,3120,0
20240226,161600,785995035,3120,3120,3120,3120,0
20240226,161500,785995035,3120,3120,3120,3120,0
20240226,161400,785995035,3120,3120,3120,3120,0
20240226,161300,785995035,3120,3120,3120,3120,0
20240226,161200,785995035,3120,3120,3120,3120,0
20240226,161100,785995035,3120,3120,3120,3120,6177
20240226,161000,785995035,3120,3120,3120,3120,0
20240226,160900,785995035,3120,3120,3120,3120,0
20240226,160800,785995035,3120,3120,3120,3120,0
20240226,160700,785995035,3120,3120,3120,3120,0
20240226,160600,785995035,3120,3120,3120,3120,0
20240226,160500,785995035,3120,3120,3120,3120,0
20240226,160400,785995035,3120,3120,3120,3120,0
20240226,160300,785995035,3120,3120,3120,3120,0
20240226,160200,785995035,3120,3120,3120,3120,0
20240226,160100,785995035,3120,3120,3120,3120,0
20240226,160000,785995035,3120,3120,3120,3120,0
20240226,155900,785995035,3120,3120,3120,3120,0
20240226,155800,785995035,3120,3120,3120,3120,0
20240226,155700,785995035,3120,3120,3120,3120,0
20240226,155600,785995035,3120,3120,3120,3120,0
20240226,155500,785995035,3120,3120,3120,3120,0
20240226,155400,785995035,3120,3120,3120,3120,0
20240226,155300,785995035,3120,3120,3120,3120,0
20240226,155200,785995035,3120,3120,3120,3120,0
20240226,155100,785995035,3120,3120,3120,3120,0
20240226,155000,785995035,3120,3120,3120,3120,0
20240226,154900,785995035,3120,3120,3120,3120,0
20240226,154800,785995035,3120,3120,3120,3120,0
20240226,154700,785995035,3120,3120,3120,3120,0
20240226,154600,785995035,3120,3120,3120,3120,0
20240226,154500,785995035,3120,3120,3120,3120,0
20240226,154400,785995035,3120,3120,3120,3120,0
20240226,154300,785995035,3120,3120,3120,3120,0
20240226,154200,785995035,3120,3120,3120,3120,0
20240226,154100,785995035,3120,3120,3120,3120,6177
20240226,154000,785995035,3120,3120,3120,3120,0
20240226,153900,785995035,3120,3120,3120,3120,0
20240226,153800,785995035,3120,3120,3120,3120,0
20240226,153700,785995035,3120,3120,3120,3120,0
20240226,153600,785995035,3120,3120,3120,3120,0
20240226,153500,785995035,3120,3120,3120,3120,0
20240226,153400,785995035,3120,3120,3120,3120,0
20240226,153300,785995035,3120,3120,3120,3120,0
20240226,153200,785995035,3120,3120,3120,3120,0
20240226,153100,785995035,3120,3120,3120,3120,0
20240226,153000,785995035,3120,3120,3120,3120,6177
20240226,152900,766722795,3135,3135,3135,3135,0
20240226,152800,766722795,3135,3135,3135,3135,0
20240226,152700,766722795,3135,3135,3135,3135,0
20240226,152600,766722795,3135,3135,3135,3135,0
20240226,152500,766722795,3135,3135,3135,3135,0
20240226,152400,766722795,3135,3135,3135,3135,0
20240226,152300,766722795,3135,3135,3135,3135,0
20240226,152200,766722795,3135,3135,3135,3135,0
20240226,152100,766722795,3135,3135,3135,3135,0
20240226,152000,766722795,3135,3135,3135,3135,0
20240226,151900,766722795,3135,3135,3135,3120,437
20240226,151800,765354930,3135,3130,3135,3120,4594
20240226,151700,751007875,3135,3135,3135,3130,1043
20240226,151600,747741700,3135,3140,3140,3135,1448
20240226,151500,743197090,3140,3135,3140,3135,1313
20240226,151400,739075270,3140,3140,3140,3130,2375
20240226,151300,731625340,3135,3140,3140,3135,463
20240226,151200,730173725,3135,3135,3135,3130,1410
20240226,151100,725754020,3140,3130,3140,3130,854
20240226,151000,723073050,3125,3135,3135,3125,3437
20240226,150900,712308070,3130,3130,3130,3130,164
20240226,150800,711794750,3130,3130,3130,3130,116
20240226,150700,711431670,3125,3125,3125,3125,102
20240226,150600,711112920,3130,3130,3130,3125,332
20240226,150500,710073765,3135,3130,3135,3130,103
20240226,150400,709750865,3120,3130,3130,3120,330
20240226,150300,708720265,3130,3125,3130,3125,3850
20240226,150200,696679390,3125,3125,3125,3125,100
20240226,150100,696366890,3125,3125,3125,3125,30
20240226,150000,696273140,3125,3125,3125,3125,282
20240226,145900,695391890,3125,3120,3125,3120,341
20240226,145800,694326270,3120,3125,3125,3120,719
20240226,145700,692081990,3120,3120,3120,3120,311
20240226,145600,691111670,3120,3125,3125,3120,371
20240226,145500,689954145,3120,3120,3120,3120,161
20240226,145400,689451825,3125,3125,3125,3125,948
20240226,145300,686489325,3125,3125,3125,3125,19
20240226,145200,686429950,3125,3125,3130,3125,894
20240226,145100,683636150,3130,3130,3130,3130,300
20240226,145000,682697150,3130,3130,3130,3130,601
20240226,144900,680816020,3135,3135,3135,3130,323
20240226,144800,679803420,3135,3130,3135,3130,45
20240226,144700,679662550,3130,3130,3130,3130,339
20240226,144600,678601480,3130,3125,3130,3125,1203
20240226,144500,674842095,3125,3130,3130,3125,1004
20240226,144400,671704580,3130,3130,3130,3130,912
20240226,144300,668850020,3135,3135,3135,3135,745
20240226,144200,666514445,3135,3135,3135,3135,1
20240226,144100,666511310,3135,3135,3135,3135,344
20240226,144000,665432870,3135,3135,3135,3135,152
20240226,143900,664956350,3145,3140,3145,3130,1201
20240226,143800,661185440,3150,3145,3150,3140,1218
20240226,143700,657354890,3145,3135,3145,3135,667
20240226,143600,655259435,3135,3135,3135,3135,330
20240226,143500,654224885,3135,3140,3140,3135,303
20240226,143400,653273480,3145,3140,3145,3135,4288
20240226,143300,639804585,3135,3120,3135,3120,3166
20240226,143200,629914110,3120,3120,3120,3115,185
20240226,143100,629337060,3120,3115,3120,3110,1036
20240226,143000,626107390,3115,3115,3115,3115,80
20240226,142900,625858190,3115,3115,3115,3115,300
20240226,142800,624923690,3115,3110,3115,3110,69
20240226,142700,624709010,3110,3110,3110,3110,293
20240226,142600,623797780,3110,3110,3110,3110,509
20240226,142500,622214790,3110,3100,3110,3100,14
20240226,142400,622171275,3100,3100,3100,3100,888
20240226,142300,619418475,3100,3100,3105,3100,566
20240226,142200,617661920,3105,3105,3105,3105,10
20240226,142100,617630870,3105,3105,3105,3105,11
20240226,142000,617596715,3100,3100,3100,3100,195
20240226,141900,616992215,3100,3100,3100,3100,1
20240226,141800,616989115,3100,3100,3100,3100,802
20240226,141700,614502915,3100,3100,3100,3100,480
20240226,141600,613014915,3100,3100,3100,3100,2
20240226,141500,613008715,3100,3105,3105,3100,615
20240226,141400,611102140,3105,3105,3105,3105,260
20240226,141300,610294840,3105,3105,3105,3105,0
20240226,141200,610294840,3105,3105,3105,3105,1
20240226,141100,610291735,3105,3105,3105,3105,47
20240226,141000,610145800,3105,3105,3105,3105,0
20240226,140900,610145800,3105,3100,3105,3100,486
20240226,140800,608636775,3100,3090,3100,3090,1034
20240226,140700,605437755,3090,3090,3090,3090,1
20240226,140600,605434665,3090,3095,3095,3090,151
20240226,140500,604967820,3100,3095,3100,3095,36
20240226,140400,604856375,3095,3095,3095,3095,19
20240226,140300,604797570,3095,3095,3095,3095,3
20240226,140200,604788285,3090,3100,3100,3090,1603
20240226,140100,599819185,3100,3100,3100,3100,2369
20240226,140000,592475285,3105,3100,3105,3100,162
20240226,135900,591972280,3100,3100,3100,3100,868
20240226,135800,589281480,3090,3090,3100,3090,304
20240226,135700,588342100,3090,3090,3090,3090,12
20240226,135600,588305020,3100,3100,3100,3100,0
20240226,135500,588305020,3100,3100,3100,3100,0
20240226,135400,588305020,3100,3100,3100,3100,0
20240226,135300,588305020,3100,3100,3100,3100,48
20240226,135200,588156220,3100,3100,3100,3100,0
20240226,135100,588156220,3100,3095,3100,3090,685
20240226,135000,586037870,3090,3090,3090,3090,1
20240226,134900,586034780,3090,3090,3090,3090,2
20240226,134800,586028600,3090,3090,3090,3090,1
20240226,134700,586025510,3090,3095,3095,3090,2376
20240226,134600,578683315,3095,3095,3095,3095,1
20240226,134500,578680220,3095,3095,3095,3095,1
20240226,134400,578677125,3095,3095,3095,3095,1
20240226,134300,578674030,3095,3100,3100,3090,4104
20240226,134200,565977115,3100,3100,3100,3100,10
20240226,134100,565946115,3100,3100,3100,3100,835
20240226,134000,563357615,3100,3100,3100,3100,1
20240226,133900,563354515,3100,3100,3100,3100,1
20240226,133800,563351415,3100,3105,3105,3100,231
20240226,133700,562635290,3105,3105,3105,3105,233
20240226,133600,561911825,3105,3105,3105,3100,2586
20240226,133500,553891865,3110,3110,3110,3110,10
20240226,133400,553860765,3110,3115,3115,3110,9
20240226,133300,553832755,3115,3120,3120,3115,5
20240226,133200,553817160,3115,3110,3115,3110,303
20240226,133100,552873320,3105,3120,3120,3105,108
20240226,133000,552537200,3120,3120,3120,3120,5
20240226,132900,552521600,3120,3120,3120,3120,1
20240226,132800,552518480,3120,3120,3120,3105,690
20240226,132700,550375865,3120,3120,3120,3105,236
20240226,132600,549642605,3120,3120,3120,3120,19
20240226,132500,549583325,3120,3105,3120,3105,6
20240226,132400,549564620,3105,3105,3105,3105,1
20240226,132300,549561515,3105,3115,3115,3105,335
20240226,132200,548521075,3115,3110,3115,3110,96
20240226,132100,548222460,3110,3110,3110,3110,706
20240226,132000,546026800,3110,3120,3120,3110,1107
20240226,131900,542578170,3125,3125,3125,3125,800
20240226,131800,540078170,3125,3125,3125,3120,236
20240226,131700,539340920,3125,3120,3125,3120,356
20240226,131600,538229700,3120,3120,3120,3120,100
20240226,131500,537917700,3120,3120,3120,3120,423
20240226,131400,536597940,3120,3120,3120,3120,29
20240226,131300,536507460,3120,3120,3120,3120,310
20240226,131200,535540260,3120,3115,3120,3115,1007
20240226,131100,532400815,3115,3110,3115,3110,416
20240226,131000,531105480,3110,3105,3110,3105,424
20240226,130900,529787210,3105,3110,3115,3100,508
20240226,130800,528210200,3115,3115,3115,3115,28
20240226,130700,528122980,3120,3110,3120,3110,470
20240226,130600,526656780,3110,3100,3110,3100,115
20240226,130500,526299150,3100,3100,3100,3100,2
20240226,130400,526292950,3095,3095,3095,3095,250
20240226,130300,525519200,3120,3115,3120,3115,286
20240226,130200,524627810,3115,3095,3115,3095,44
20240226,130100,524490790,3095,3095,3095,3095,2
20240226,130000,524484600,3095,3095,3095,3095,2
20240226,125900,524478410,3095,3095,3095,3095,39
20240226,125800,524357705,3095,3095,3095,3095,804
20240226,125700,521869325,3100,3100,3100,3100,202
20240226,125600,521243125,3095,3105,3105,3095,2826
20240226,125500,512481605,3105,3110,3110,3105,6335
20240226,125400,492795120,3115,3115,3115,3115,0
20240226,125300,492795120,3115,3115,3115,3115,0
20240226,125200,492795120,3115,3115,3115,3115,10
20240226,125100,492763970,3115,3115,3115,3115,98
20240226,125000,492458700,3115,3115,3115,3115,2
20240226,124900,492452470,3115,3115,3115,3115,239
20240226,124800,491707985,3115,3125,3125,3115,89
20240226,124700,491430110,3125,3120,3125,3120,32
20240226,124600,491330210,3120,3115,3120,3115,1093
20240226,124500,487920060,3115,3115,3115,3115,500
20240226,124400,486362560,3115,3115,3115,3115,55
20240226,124300,486191235,3115,3115,3115,3115,500
20240226,124200,484633735,3115,3105,3115,3105,3
20240226,124100,484624410,3105,3105,3105,3105,2
20240226,124000,484618200,3105,3110,3115,3105,11
20240226,123900,484583955,3105,3110,3110,3105,48
20240226,123800,484434905,3110,3110,3115,3110,714
20240226,123700,482214240,3110,3110,3110,3110,804
20240226,123600,479713800,3110,3115,3115,3110,423
20240226,123500,478396505,3115,3120,3120,3115,720
20240226,123400,476153605,3120,3115,3120,3115,323
20240226,123300,475146880,3115,3115,3120,3115,410
20240226,123200,473869230,3120,3120,3135,3120,1440
20240226,123100,469373865,3135,3130,3135,3125,2424
20240226,123000,461780965,3130,3130,3135,3130,3546
20240226,122900,450672575,3130,3120,3130,3120,2799
20240226,122800,441913260,3125,3125,3125,3125,2330
20240226,122700,434632010,3125,3115,3125,3115,1803
20240226,122600,429007960,3110,3100,3110,3100,2520
20240226,122500,421171780,3100,3100,3100,3100,2
20240226,122400,421165580,3100,3105,3110,3100,400
20240226,122300,419922090,3105,3100,3105,3100,2180
20240226,122200,413161240,3100,3100,3100,3100,130
20240226,122100,412758240,3100,3100,3100,3100,300
20240226,122000,411828240,3100,3100,3100,3100,1000
20240226,121900,408728240,3100,3100,3100,3100,70
20240226,121800,408511240,3100,3100,3100,3100,80
20240226,121700,408263240,3100,3105,3105,3100,152
20240226,121600,407791405,3105,3105,3105,3105,261
20240226,121500,406981000,3105,3100,3105,3100,1467
20240226,121400,402430680,3100,3100,3100,3100,69
20240226,121300,402216780,3100,3100,3100,3100,2593
20240226,121200,394178480,3100,3100,3100,3100,81
20240226,121100,393927380,3100,3100,3100,3100,0
20240226,121000,393927380,3100,3090,3100,3090,126
20240226,120900,393538030,3090,3090,3090,3090,75
20240226,120800,393306280,3100,3085,3100,3085,398
20240226,120700,392075230,3090,3090,3090,3090,100
20240226,120600,391766230,3090,3090,3090,3090,100
20240226,120500,391457230,3085,3085,3085,3085,0
20240226,120400,391457230,3085,3085,3085,3085,0
20240226,120300,391457230,3085,3085,3085,3085,1
20240226,120200,391454145,3085,3085,3085,3085,2
20240226,120100,391447975,3085,3085,3085,3085,0
20240226,120000,391447975,3085,3085,3085,3085,4
20240226,115900,391435635,3085,3085,3085,3085,0
20240226,115800,391435635,3085,3090,3090,3085,8
20240226,115700,391410930,3090,3090,3090,3090,10
20240226,115600,391380030,3090,3090,3090,3090,524
20240226,115500,389760870,3080,3080,3080,3080,0
20240226,115400,389760870,3080,3080,3080,3080,5
20240226,115300,389745470,3080,3080,3080,3080,0
20240226,115200,389745470,3080,3095,3095,3080,490
20240226,115100,388231570,3095,3090,3095,3090,628
20240226,115000,386290975,3090,3090,3090,3090,1
20240226,114900,386287885,3080,3080,3080,3080,3806
20240226,114800,374565405,3080,3080,3080,3080,0
20240226,114700,374565405,3080,3080,3080,3080,66
20240226,114600,374362125,3090,3090,3090,3090,1
20240226,114500,374359035,3085,3085,3085,3085,0
20240226,114400,374359035,3085,3085,3085,3085,0
20240226,114300,374359035,3085,3085,3085,3085,1800
20240226,114200,368806035,3090,3090,3090,3090,105
20240226,114100,368481585,3090,3090,3090,3090,607
20240226,114000,366605955,3090,3090,3090,3090,278
20240226,113900,365746935,3090,3090,3090,3090,201
20240226,113800,365125845,3090,3090,3090,3090,0
20240226,113700,365125845,3090,3090,3090,3090,0
20240226,113600,365125845,3090,3090,3090,3090,127
20240226,113500,364733415,3090,3090,3090,3090,0
20240226,113400,364733415,3090,3090,3090,3090,393
20240226,113300,363519045,3090,3090,3090,3090,1
20240226,113200,363515955,3085,3090,3090,3085,26
20240226,113100,363435690,3085,3085,3085,3085,0
20240226,113000,363435690,3085,3085,3085,3085,1
20240226,112900,363432605,3090,3090,3090,3090,1
20240226,112800,363429515,3090,3085,3090,3085,5
20240226,112700,363414085,3085,3085,3085,3085,50
20240226,112600,363259835,3085,3085,3085,3085,10
20240226,112500,363228985,3085,3085,3085,3085,1905
20240226,112400,357352060,3085,3080,3085,3080,4
20240226,112300,357339725,3080,3085,3085,3080,103
20240226,112200,357022475,3085,3085,3085,3085,0
20240226,112100,357022475,3085,3080,3085,3080,2538
20240226,112000,349204665,3075,3075,3075,3075,0
20240226,111900,349204665,3075,3075,3075,3075,170
20240226,111800,348681915,3075,3075,3075,3075,54
20240226,111700,348515865,3080,3080,3080,3080,456
20240226,111600,347111385,3080,3080,3080,3080,50
20240226,111500,346957385,3080,3080,3080,3080,0
20240226,111400,346957385,3080,3075,3080,3075,33
20240226,111300,346855795,3075,3075,3075,3075,2000
20240226,111200,340705795,3075,3075,3075,3075,0
20240226,111100,340705795,3075,3075,3075,3075,0
20240226,111000,340705795,3075,3075,3075,3075,551
20240226,110900,339011470,3075,3075,3075,3075,28
20240226,110800,338925370,3080,3080,3080,3080,0
20240226,110700,338925370,3080,3080,3080,3075,787
20240226,110600,336505065,3080,3080,3080,3080,4
20240226,110500,336492745,3080,3080,3080,3080,0
20240226,110400,336492745,3080,3080,3080,3080,36
20240226,110300,336381865,3080,3085,3085,3080,1420
20240226,110200,332008205,3085,3085,3090,3085,395
20240226,110100,330789565,3090,3090,3090,3090,10
20240226,110000,330758665,3085,3085,3085,3085,109
20240226,105900,330422400,3085,3085,3085,3085,930
20240226,105800,327553350,3085,3085,3085,3085,423
20240226,105700,326248395,3090,3090,3090,3090,114
20240226,105600,325896135,3090,3090,3090,3090,3
20240226,105500,325886865,3090,3100,3100,3090,100
20240226,105400,325577365,3095,3095,3095,3095,1
20240226,105300,325574270,3100,3095,3100,3095,35
20240226,105200,325465795,3100,3095,3100,3095,265
20240226,105100,324645570,3090,3090,3090,3090,25
20240226,105000,324568320,3080,3080,3080,3080,0
20240226,104900,324568320,3080,3080,3080,3080,40
20240226,104800,324445120,3080,3080,3080,3080,42
20240226,104700,324315760,3080,3080,3080,3080,20
20240226,104600,324254160,3080,3090,3090,3080,4386
20240226,104500,310729335,3095,3095,3105,3095,912
20240226,104400,307902945,3095,3105,3105,3095,458
20240226,104300,306484125,3110,3105,3110,3105,131
20240226,104200,306076795,3105,3110,3110,3105,413
20240226,104100,304794345,3110,3105,3110,3105,304
20240226,104000,303850085,3110,3105,3110,3105,460
20240226,103900,302420630,3105,3105,3105,3105,97
20240226,103800,302119445,3105,3095,3105,3095,270
20240226,103700,301281315,3100,3100,3100,3100,186
20240226,103600,300704715,3100,3100,3100,3100,320
20240226,103500,299712715,3100,3100,3100,3100,161
20240226,103400,299213615,3100,3100,3105,3100,551
20240226,103300,297502885,3090,3090,3090,3090,9
20240226,103200,297475075,3090,3090,3090,3090,62
20240226,103100,297283495,3090,3090,3090,3090,20
20240226,103000,297221695,3090,3090,3090,3090,600
20240226,102900,295367695,3090,3095,3095,3090,111
20240226,102800,295024630,3090,3100,3100,3090,30
20240226,102700,294931730,3110,3110,3110,3110,10
20240226,102600,294900630,3110,3085,3110,3085,10000
20240226,102500,263831885,3080,3085,3085,3080,808
20240226,102400,261343240,3085,3085,3085,3085,3
20240226,102300,261333985,3080,3080,3080,3080,0
20240226,102200,261333985,3080,3075,3080,3075,2076
20240226,102100,254943745,3075,3075,3075,3075,200
20240226,102000,254328745,3075,3075,3075,3075,21
20240226,101900,254264170,3075,3070,3075,3070,696
20240226,101800,252124200,3070,3070,3070,3070,2
20240226,101700,252118060,3070,3070,3070,3070,100
20240226,101600,251811060,3070,3065,3070,3065,10
20240226,101500,251780385,3060,3065,3065,3060,10
20240226,101400,251749780,3065,3065,3065,3065,144
20240226,101300,251308420,3065,3060,3065,3060,690
20240226,101200,249194345,3065,3060,3065,3060,18
20240226,101100,249139225,3060,3065,3065,3060,286
20240226,101000,248262735,3065,3065,3065,3065,1
20240226,100900,248259670,3065,3065,3065,3065,300
20240226,100800,247340170,3065,3065,3070,3065,1098
20240226,100700,243974140,3070,3070,3075,3065,152
20240226,100600,243507695,3070,3080,3080,3070,514
20240226,100500,241929575,3065,3080,3080,3065,179
20240226,100400,241380140,3080,3080,3080,3080,3
20240226,100300,241370900,3080,3080,3080,3080,10
20240226,100200,241340100,3065,3065,3065,3065,50
20240226,100100,241186850,3065,3065,3065,3065,0
20240226,100000,241186850,3065,3065,3065,3065,26
20240226,095900,241107160,3065,3065,3065,3065,100
20240226,095800,240800660,3065,3065,3065,3065,715
20240226,095700,238609185,3065,3070,3070,3065,3942
20240226,095600,226526905,3070,3075,3075,3070,1965
20240226,095500,220494350,3075,3075,3075,3075,87
20240226,095400,220226825,3075,3075,3075,3075,7
20240226,095300,220205300,3080,3080,3080,3080,339
20240226,095200,219161180,3080,3080,3080,3080,0
20240226,095100,219161180,3080,3080,3080,3080,181
20240226,095000,218603700,3070,3070,3075,3070,254
20240226,094900,217823915,3070,3075,3075,3070,2676
20240226,094800,209608465,3075,3075,3075,3075,16
20240226,094700,209559265,3075,3080,3080,3070,36
20240226,094600,209448540,3080,3075,3080,3075,130
20240226,094500,209048445,3080,3075,3080,3075,678
20240226,094400,206963575,3085,3080,3085,3075,1012
20240226,094300,203846605,3085,3085,3085,3085,128
20240226,094200,203451725,3080,3075,3080,3075,193
20240226,094100,202857295,3075,3075,3075,3075,52
20240226,094000,202697395,3075,3075,3075,3075,2
20240226,093900,202691245,3080,3080,3080,3080,7
20240226,093800,202669685,3085,3085,3085,3085,2
20240226,093700,202663515,3080,3080,3080,3080,1617
20240226,093600,197683155,3080,3085,3085,3080,1209
20240226,093500,193955890,3090,3090,3090,3090,170
20240226,093400,193430590,3085,3075,3085,3075,1796
20240226,093300,187900030,3070,3070,3070,3070,318
20240226,093200,186923770,3060,3060,3060,3060,616
20240226,093100,185038810,3060,3070,3070,3060,1500
20240226,093000,180439235,3070,3070,3070,3070,100
20240226,092900,180132235,3075,3070,3075,3070,433
20240226,092800,178802800,3075,3075,3075,3075,22
20240226,092700,178735150,3075,3080,3080,3075,4415
20240226,092600,165158075,3080,3090,3090,3080,1519
20240226,092500,160469815,3095,3100,3105,3095,4385
20240226,092400,146892350,3100,3090,3100,3090,1180
20240226,092300,143237210,3085,3090,3090,3085,632
20240226,092200,141287375,3090,3090,3090,3090,548
20240226,092100,139594055,3090,3090,3095,3070,4290
20240226,092000,126393170,3090,3100,3100,3075,1234
20240226,091900,122580625,3100,3095,3100,3095,3428
20240226,091800,111966605,3095,3065,3095,3065,5472
20240226,091700,95142280,3055,3040,3055,3040,3855
20240226,091600,83367220,3050,3050,3050,3050,30
20240226,091500,83275720,3040,3050,3050,3040,2188
20240226,091400,76609940,3055,3050,3055,3050,1080
20240226,091300,73314290,3050,3050,3050,3050,72
20240226,091200,73094690,3050,3055,3055,3050,301
20240226,091100,72176185,3050,3040,3050,3040,61
20240226,091000,71990335,3045,3030,3045,3030,8309
20240226,090900,46765625,3035,3040,3040,3035,1271
20240226,090800,42905550,3040,3045,3045,3040,2090
20240226,090700,36551500,3040,3040,3040,3040,15
20240226,090600,36505900,3050,3050,3050,3050,50
20240226,090500,36353400,3050,3050,3050,3050,59
20240226,090400,36173450,3055,3050,3055,3050,328
20240226,090300,35173045,3050,3050,3050,3050,1130
20240226,090200,31726545,3050,3030,3050,3030,2212
20240226,090100,24992585,3030,3025,3055,3025,220
20240226,090000,24323785,3025,3025,3040,3025,7531