KissMeData/127120/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201500,269418690,3310,3310,3310,3310,392
20240226,201400,269418690,3310,3310,3310,3310,0
20240226,201300,269418690,3310,3310,3310,3310,0
20240226,201200,269418690,3310,3310,3310,3310,0
20240226,201100,269418690,3310,3310,3310,3310,0
20240226,201000,269418690,3310,3310,3310,3310,0
20240226,200900,269418690,3310,3310,3310,3310,0
20240226,200800,269418690,3310,3310,3310,3310,0
20240226,200700,269418690,3310,3310,3310,3310,0
20240226,200600,269418690,3310,3310,3310,3310,0
20240226,200500,269418690,3310,3310,3310,3310,0
20240226,200400,269418690,3310,3310,3310,3310,0
20240226,200300,269418690,3310,3310,3310,3310,0
20240226,200200,269418690,3310,3310,3310,3310,0
20240226,200100,269418690,3310,3310,3310,3310,0
20240226,200000,269418690,3310,3310,3310,3310,0
20240226,195900,269418690,3310,3310,3310,3310,0
20240226,195800,269418690,3310,3310,3310,3310,0
20240226,195700,269418690,3310,3310,3310,3310,0
20240226,195600,269418690,3310,3310,3310,3310,0
20240226,195500,269418690,3310,3310,3310,3310,0
20240226,195400,269418690,3310,3310,3310,3310,0
20240226,195300,269418690,3310,3310,3310,3310,0
20240226,195200,269418690,3310,3310,3310,3310,0
20240226,195100,269418690,3310,3310,3310,3310,0
20240226,195000,269418690,3310,3310,3310,3310,0
20240226,194900,269418690,3310,3310,3310,3310,0
20240226,194800,269418690,3310,3310,3310,3310,0
20240226,194700,269418690,3310,3310,3310,3310,0
20240226,194600,269418690,3310,3310,3310,3310,0
20240226,194500,269418690,3310,3310,3310,3310,392
20240226,194400,269418690,3310,3310,3310,3310,0
20240226,194300,269418690,3310,3310,3310,3310,0
20240226,194200,269418690,3310,3310,3310,3310,0
20240226,194100,269418690,3310,3310,3310,3310,0
20240226,194000,269418690,3310,3310,3310,3310,0
20240226,193900,269418690,3310,3310,3310,3310,0
20240226,193800,269418690,3310,3310,3310,3310,0
20240226,193700,269418690,3310,3310,3310,3310,0
20240226,193600,269418690,3310,3310,3310,3310,0
20240226,193500,269418690,3310,3310,3310,3310,0
20240226,193400,269418690,3310,3310,3310,3310,0
20240226,193300,269418690,3310,3310,3310,3310,0
20240226,193200,269418690,3310,3310,3310,3310,0
20240226,193100,269418690,3310,3310,3310,3310,0
20240226,193000,269418690,3310,3310,3310,3310,0
20240226,192900,269418690,3310,3310,3310,3310,0
20240226,192800,269418690,3310,3310,3310,3310,0
20240226,192700,269418690,3310,3310,3310,3310,0
20240226,192600,269418690,3310,3310,3310,3310,0
20240226,192500,269418690,3310,3310,3310,3310,0
20240226,192400,269418690,3310,3310,3310,3310,0
20240226,192300,269418690,3310,3310,3310,3310,0
20240226,192200,269418690,3310,3310,3310,3310,0
20240226,192100,269418690,3310,3310,3310,3310,0
20240226,192000,269418690,3310,3310,3310,3310,0
20240226,191900,269418690,3310,3310,3310,3310,0
20240226,191800,269418690,3310,3310,3310,3310,0
20240226,191700,269418690,3310,3310,3310,3310,0
20240226,191600,269418690,3310,3310,3310,3310,0
20240226,191500,269418690,3310,3310,3310,3310,392
20240226,191400,269418690,3310,3310,3310,3310,0
20240226,191300,269418690,3310,3310,3310,3310,0
20240226,191200,269418690,3310,3310,3310,3310,0
20240226,191100,269418690,3310,3310,3310,3310,0
20240226,191000,269418690,3310,3310,3310,3310,0
20240226,190900,269418690,3310,3310,3310,3310,0
20240226,190800,269418690,3310,3310,3310,3310,0
20240226,190700,269418690,3310,3310,3310,3310,0
20240226,190600,269418690,3310,3310,3310,3310,0
20240226,190500,269418690,3310,3310,3310,3310,0
20240226,190400,269418690,3310,3310,3310,3310,0
20240226,190300,269418690,3310,3310,3310,3310,0
20240226,190200,269418690,3310,3310,3310,3310,0
20240226,190100,269418690,3310,3310,3310,3310,0
20240226,190000,269418690,3310,3310,3310,3310,0
20240226,185900,269418690,3310,3310,3310,3310,0
20240226,185800,269418690,3310,3310,3310,3310,0
20240226,185700,269418690,3310,3310,3310,3310,0
20240226,185600,269418690,3310,3310,3310,3310,0
20240226,185500,269418690,3310,3310,3310,3310,0
20240226,185400,269418690,3310,3310,3310,3310,0
20240226,185300,269418690,3310,3310,3310,3310,0
20240226,185200,269418690,3310,3310,3310,3310,0
20240226,185100,269418690,3310,3310,3310,3310,0
20240226,185000,269418690,3310,3310,3310,3310,0
20240226,184900,269418690,3310,3310,3310,3310,0
20240226,184800,269418690,3310,3310,3310,3310,0
20240226,184700,269418690,3310,3310,3310,3310,0
20240226,184600,269418690,3310,3310,3310,3310,0
20240226,184500,269418690,3310,3310,3310,3310,392
20240226,184400,269418690,3310,3310,3310,3310,0
20240226,184300,269418690,3310,3310,3310,3310,0
20240226,184200,269418690,3310,3310,3310,3310,0
20240226,184100,269418690,3310,3310,3310,3310,0
20240226,184000,269418690,3310,3310,3310,3310,0
20240226,183900,269418690,3310,3310,3310,3310,0
20240226,183800,269418690,3310,3310,3310,3310,0
20240226,183700,269418690,3310,3310,3310,3310,0
20240226,183600,269418690,3310,3310,3310,3310,0
20240226,183500,269418690,3310,3310,3310,3310,0
20240226,183400,269418690,3310,3310,3310,3310,0
20240226,183300,269418690,3310,3310,3310,3310,0
20240226,183200,269418690,3310,3310,3310,3310,0
20240226,183100,269418690,3310,3310,3310,3310,0
20240226,183000,269418690,3310,3310,3310,3310,0
20240226,182900,269418690,3310,3310,3310,3310,0
20240226,182800,269418690,3310,3310,3310,3310,0
20240226,182700,269418690,3310,3310,3310,3310,0
20240226,182600,269418690,3310,3310,3310,3310,0
20240226,182500,269418690,3310,3310,3310,3310,0
20240226,182400,269418690,3310,3310,3310,3310,0
20240226,182300,269418690,3310,3310,3310,3310,0
20240226,182200,269418690,3310,3310,3310,3310,0
20240226,182100,269418690,3310,3310,3310,3310,0
20240226,182000,269418690,3310,3310,3310,3310,0
20240226,181900,269418690,3310,3310,3310,3310,0
20240226,181800,269418690,3310,3310,3310,3310,0
20240226,181700,269418690,3310,3310,3310,3310,0
20240226,181600,269418690,3310,3310,3310,3310,0
20240226,181500,269418690,3310,3310,3310,3310,392
20240226,181400,269418690,3310,3310,3310,3310,0
20240226,181300,269418690,3310,3310,3310,3310,0
20240226,181200,269418690,3310,3310,3310,3310,0
20240226,181100,269418690,3310,3310,3310,3310,0
20240226,181000,269418690,3310,3310,3310,3310,0
20240226,180900,269418690,3310,3310,3310,3310,0
20240226,180800,269418690,3310,3310,3310,3310,0
20240226,180700,269418690,3310,3310,3310,3310,0
20240226,180600,269418690,3310,3310,3310,3310,0
20240226,180500,269418690,3310,3310,3310,3310,0
20240226,180400,269418690,3310,3310,3310,3310,0
20240226,180300,269418690,3310,3310,3310,3310,0
20240226,180200,269418690,3310,3310,3310,3310,0
20240226,180100,269418690,3310,3310,3310,3310,0
20240226,180000,269418690,3310,3310,3310,3310,0
20240226,175900,269418690,3310,3310,3310,3310,0
20240226,175800,269418690,3310,3310,3310,3310,0
20240226,175700,269418690,3310,3310,3310,3310,0
20240226,175600,269418690,3310,3310,3310,3310,0
20240226,175500,269418690,3310,3310,3310,3310,0
20240226,175400,269418690,3310,3310,3310,3310,0
20240226,175300,269418690,3310,3310,3310,3310,0
20240226,175200,269418690,3310,3310,3310,3310,0
20240226,175100,269418690,3310,3310,3310,3310,0
20240226,175000,269418690,3310,3310,3310,3310,0
20240226,174900,269418690,3310,3310,3310,3310,0
20240226,174800,269418690,3310,3310,3310,3310,0
20240226,174700,269418690,3310,3310,3310,3310,0
20240226,174600,269418690,3310,3310,3310,3310,0
20240226,174500,269418690,3310,3310,3310,3310,392
20240226,174400,269418690,3310,3310,3310,3310,0
20240226,174300,269418690,3310,3310,3310,3310,0
20240226,174200,269418690,3310,3310,3310,3310,0
20240226,174100,269418690,3310,3310,3310,3310,0
20240226,174000,269418690,3310,3310,3310,3310,0
20240226,173900,269418690,3310,3310,3310,3310,0
20240226,173800,269418690,3310,3310,3310,3310,0
20240226,173700,269418690,3310,3310,3310,3310,0
20240226,173600,269418690,3310,3310,3310,3310,0
20240226,173500,269418690,3310,3310,3310,3310,0
20240226,173400,269418690,3310,3310,3310,3310,0
20240226,173300,269418690,3310,3310,3310,3310,0
20240226,173200,269418690,3310,3310,3310,3310,0
20240226,173100,269418690,3310,3310,3310,3310,0
20240226,173000,269418690,3310,3310,3310,3310,0
20240226,172900,269418690,3310,3310,3310,3310,0
20240226,172800,269418690,3310,3310,3310,3310,0
20240226,172700,269418690,3310,3310,3310,3310,0
20240226,172600,269418690,3310,3310,3310,3310,0
20240226,172500,269418690,3310,3310,3310,3310,0
20240226,172400,269418690,3310,3310,3310,3310,0
20240226,172300,269418690,3310,3310,3310,3310,0
20240226,172200,269418690,3310,3310,3310,3310,0
20240226,172100,269418690,3310,3310,3310,3310,0
20240226,172000,269418690,3310,3310,3310,3310,0
20240226,171900,269418690,3310,3310,3310,3310,0
20240226,171800,269418690,3310,3310,3310,3310,0
20240226,171700,269418690,3310,3310,3310,3310,0
20240226,171600,269418690,3310,3310,3310,3310,0
20240226,171500,269418690,3310,3310,3310,3310,392
20240226,171400,269418690,3310,3310,3310,3310,0
20240226,171300,269418690,3310,3310,3310,3310,0
20240226,171200,269418690,3310,3310,3310,3310,0
20240226,171100,269418690,3310,3310,3310,3310,0
20240226,171000,269418690,3310,3310,3310,3310,0
20240226,170900,269418690,3310,3310,3310,3310,0
20240226,170800,269418690,3310,3310,3310,3310,0
20240226,170700,269418690,3310,3310,3310,3310,0
20240226,170600,269418690,3310,3310,3310,3310,0
20240226,170500,269418690,3310,3310,3310,3310,0
20240226,170400,269418690,3310,3310,3310,3310,0
20240226,170300,269418690,3310,3310,3310,3310,0
20240226,170200,269418690,3310,3310,3310,3310,0
20240226,170100,269418690,3310,3310,3310,3310,0
20240226,170000,269418690,3310,3310,3310,3310,0
20240226,165900,269418690,3310,3310,3310,3310,0
20240226,165800,269418690,3310,3310,3310,3310,0
20240226,165700,269418690,3310,3310,3310,3310,0
20240226,165600,269418690,3310,3310,3310,3310,0
20240226,165500,269418690,3310,3310,3310,3310,0
20240226,165400,269418690,3310,3310,3310,3310,0
20240226,165300,269418690,3310,3310,3310,3310,0
20240226,165200,269418690,3310,3310,3310,3310,0
20240226,165100,269418690,3310,3310,3310,3310,0
20240226,165000,269418690,3310,3310,3310,3310,0
20240226,164900,269418690,3310,3310,3310,3310,0
20240226,164800,269418690,3310,3310,3310,3310,0
20240226,164700,269418690,3310,3310,3310,3310,0
20240226,164600,269418690,3310,3310,3310,3310,0
20240226,164500,269418690,3310,3310,3310,3310,392
20240226,164400,269418690,3310,3310,3310,3310,0
20240226,164300,269418690,3310,3310,3310,3310,0
20240226,164200,269418690,3310,3310,3310,3310,0
20240226,164100,269418690,3310,3310,3310,3310,0
20240226,164000,269418690,3310,3310,3310,3310,0
20240226,163900,269418690,3310,3310,3310,3310,0
20240226,163800,269418690,3310,3310,3310,3310,0
20240226,163700,269418690,3310,3310,3310,3310,0
20240226,163600,269418690,3310,3310,3310,3310,0
20240226,163500,269418690,3310,3310,3310,3310,0
20240226,163400,269418690,3310,3310,3310,3310,0
20240226,163300,269418690,3310,3310,3310,3310,0
20240226,163200,269418690,3310,3310,3310,3310,0
20240226,163100,269418690,3310,3310,3310,3310,0
20240226,163000,269418690,3310,3310,3310,3310,0
20240226,162900,269418690,3310,3310,3310,3310,0
20240226,162800,269418690,3310,3310,3310,3310,0
20240226,162700,269418690,3310,3310,3310,3310,0
20240226,162600,269418690,3310,3310,3310,3310,0
20240226,162500,269418690,3310,3310,3310,3310,0
20240226,162400,269418690,3310,3310,3310,3310,0
20240226,162300,269418690,3310,3310,3310,3310,0
20240226,162200,269418690,3310,3310,3310,3310,0
20240226,162100,269418690,3310,3310,3310,3310,0
20240226,162000,269418690,3310,3310,3310,3310,0
20240226,161900,269418690,3310,3310,3310,3310,0
20240226,161800,269418690,3310,3310,3310,3310,0
20240226,161700,269418690,3310,3310,3310,3310,0
20240226,161600,269418690,3310,3310,3310,3310,0
20240226,161500,269418690,3310,3310,3310,3310,392
20240226,161400,269418690,3310,3310,3310,3310,0
20240226,161300,269418690,3310,3310,3310,3310,0
20240226,161200,269418690,3310,3310,3310,3310,0
20240226,161100,269418690,3310,3310,3310,3310,0
20240226,161000,269418690,3310,3310,3310,3310,0
20240226,160900,269418690,3310,3310,3310,3310,0
20240226,160800,269418690,3310,3310,3310,3310,0
20240226,160700,269418690,3310,3310,3310,3310,0
20240226,160600,269418690,3310,3310,3310,3310,0
20240226,160500,269418690,3310,3310,3310,3310,0
20240226,160400,269418690,3310,3310,3310,3310,0
20240226,160300,269418690,3310,3310,3310,3310,0
20240226,160200,269418690,3310,3310,3310,3310,0
20240226,160100,269418690,3310,3310,3310,3310,0
20240226,160000,269418690,3310,3310,3310,3310,0
20240226,155900,269418690,3310,3310,3310,3310,0
20240226,155800,269418690,3310,3310,3310,3310,0
20240226,155700,269418690,3310,3310,3310,3310,0
20240226,155600,269418690,3310,3310,3310,3310,0
20240226,155500,269418690,3310,3310,3310,3310,0
20240226,155400,269418690,3310,3310,3310,3310,0
20240226,155300,269418690,3310,3310,3310,3310,0
20240226,155200,269418690,3310,3310,3310,3310,0
20240226,155100,269418690,3310,3310,3310,3310,0
20240226,155000,269418690,3310,3310,3310,3310,0
20240226,154900,269418690,3310,3310,3310,3310,0
20240226,154800,269418690,3310,3310,3310,3310,0
20240226,154700,269418690,3310,3310,3310,3310,0
20240226,154600,269418690,3310,3310,3310,3310,0
20240226,154500,269418690,3310,3310,3310,3310,392
20240226,154400,269418690,3310,3310,3310,3310,0
20240226,154300,269418690,3310,3310,3310,3310,0
20240226,154200,269418690,3310,3310,3310,3310,0
20240226,154100,269418690,3310,3310,3310,3310,0
20240226,154000,269418690,3310,3310,3310,3310,0
20240226,153900,269418690,3310,3310,3310,3310,0
20240226,153800,269418690,3310,3310,3310,3310,0
20240226,153700,269418690,3310,3310,3310,3310,0
20240226,153600,269418690,3310,3310,3310,3310,0
20240226,153500,269418690,3310,3310,3310,3310,0
20240226,153400,269418690,3310,3310,3310,3310,0
20240226,153300,269418690,3310,3310,3310,3310,0
20240226,153200,269418690,3310,3310,3310,3310,0
20240226,153100,269418690,3310,3310,3310,3310,0
20240226,153000,269418690,3310,3310,3310,3310,392
20240226,152900,268121170,3310,3310,3310,3310,0
20240226,152800,268121170,3310,3310,3310,3310,0
20240226,152700,268121170,3310,3310,3310,3310,0
20240226,152600,268121170,3310,3310,3310,3310,0
20240226,152500,268121170,3310,3310,3310,3310,0
20240226,152400,268121170,3310,3310,3310,3310,0
20240226,152300,268121170,3310,3310,3310,3310,0
20240226,152200,268121170,3310,3310,3310,3310,0
20240226,152100,268121170,3310,3310,3310,3310,0
20240226,152000,268121170,3310,3310,3310,3310,0
20240226,151900,268121170,3310,3310,3310,3310,14
20240226,151800,268074830,3315,3270,3315,3270,696
20240226,151700,265780525,3300,3300,3300,3300,0
20240226,151600,265780525,3300,3300,3300,3300,0
20240226,151500,265780525,3300,3300,3300,3300,0
20240226,151400,265780525,3300,3270,3300,3270,71
20240226,151300,265548325,3310,3310,3310,3310,0
20240226,151200,265548325,3310,3310,3310,3310,0
20240226,151100,265548325,3310,3300,3315,3300,160
20240226,151000,265019195,3300,3300,3300,3300,0
20240226,150900,265019195,3300,3300,3300,3300,0
20240226,150800,265019195,3300,3300,3300,3300,1
20240226,150700,265015895,3315,3300,3315,3300,3
20240226,150600,265005965,3320,3295,3320,3290,224
20240226,150500,264265495,3320,3320,3320,3320,0
20240226,150400,264265495,3320,3320,3320,3320,0
20240226,150300,264265495,3320,3320,3320,3320,0
20240226,150200,264265495,3320,3295,3320,3295,70
20240226,150100,264034490,3305,3305,3305,3305,1
20240226,150000,264031185,3315,3305,3315,3300,63
20240226,145900,263823250,3325,3305,3325,3305,545
20240226,145800,262018855,3310,3295,3310,3290,602
20240226,145700,260032745,3300,3360,3360,3295,151
20240226,145600,259534625,3365,3305,3365,3305,289
20240226,145500,258578310,3310,3245,3310,3240,1030
20240226,145400,255197635,3275,3275,3275,3275,0
20240226,145300,255197635,3275,3245,3275,3245,972
20240226,145200,252043450,3245,3240,3245,3240,1063
20240226,145100,248594035,3240,3240,3240,3240,0
20240226,145000,248594035,3240,3240,3240,3240,1
20240226,144900,248590795,3245,3245,3245,3245,0
20240226,144800,248590795,3245,3240,3245,3240,12
20240226,144700,248551905,3245,3245,3245,3245,0
20240226,144600,248551905,3245,3245,3245,3245,0
20240226,144500,248551905,3245,3245,3245,3245,0
20240226,144400,248551905,3245,3245,3245,3245,0
20240226,144300,248551905,3245,3245,3245,3245,0
20240226,144200,248551905,3245,3245,3245,3245,0
20240226,144100,248551905,3245,3245,3245,3245,0
20240226,144000,248551905,3245,3245,3245,3245,0
20240226,143900,248551905,3245,3225,3245,3215,172
20240226,143800,247994820,3245,3245,3245,3245,0
20240226,143700,247994820,3245,3225,3245,3225,106
20240226,143600,247651535,3245,3245,3245,3245,0
20240226,143500,247651535,3245,3245,3245,3245,0
20240226,143400,247651535,3245,3245,3245,3225,63
20240226,143300,247447840,3245,3245,3245,3245,0
20240226,143200,247447840,3245,3245,3245,3245,0
20240226,143100,247447840,3245,3245,3245,3245,0
20240226,143000,247447840,3245,3245,3245,3245,0
20240226,142900,247447840,3245,3245,3245,3245,0
20240226,142800,247447840,3245,3245,3245,3245,0
20240226,142700,247447840,3245,3240,3245,3240,2
20240226,142600,247441355,3245,3245,3245,3245,0
20240226,142500,247441355,3245,3245,3245,3245,100
20240226,142400,247116855,3240,3240,3240,3240,1
20240226,142300,247113615,3245,3245,3245,3245,5
20240226,142200,247097390,3245,3240,3245,3240,2
20240226,142100,247090905,3245,3230,3245,3230,141
20240226,142000,246634410,3230,3230,3245,3220,1130
20240226,141900,242993350,3245,3245,3245,3245,0
20240226,141800,242993350,3245,3215,3245,3215,197
20240226,141700,242356440,3245,3230,3245,3230,460
20240226,141600,240868650,3230,3230,3230,3230,10
20240226,141500,240836350,3230,3230,3230,3230,0
20240226,141400,240836350,3230,3215,3235,3200,535
20240226,141300,239120260,3230,3215,3230,3205,252
20240226,141200,238311265,3250,3250,3250,3250,0
20240226,141100,238311265,3250,3215,3250,3215,4777
20240226,141000,222929765,3220,3210,3220,3210,480
20240226,140900,221385825,3205,3190,3205,3190,1300
20240226,140800,217225935,3175,3175,3175,3175,10
20240226,140700,217194185,3200,3185,3200,3185,2594
20240226,140600,208932235,3185,3185,3185,3185,14
20240226,140500,208887645,3180,3170,3180,3170,1735
20240226,140400,203381755,3180,3175,3180,3175,100
20240226,140300,203064205,3170,3170,3170,3160,222
20240226,140200,202361465,3155,3175,3180,3155,255
20240226,140100,201556570,3150,3185,3185,3150,10014
20240226,140000,169988530,3210,3210,3210,3210,2
20240226,135900,169982110,3210,3210,3210,3210,0
20240226,135800,169982110,3210,3210,3210,3210,0
20240226,135700,169982110,3210,3210,3210,3210,0
20240226,135600,169982110,3210,3210,3210,3210,0
20240226,135500,169982110,3210,3210,3210,3210,0
20240226,135400,169982110,3210,3180,3210,3180,9
20240226,135300,169953280,3210,3205,3210,3180,103
20240226,135200,169625655,3180,3200,3225,3160,1450
20240226,135100,165022110,3225,3225,3225,3225,0
20240226,135000,165022110,3225,3225,3225,3225,0
20240226,134900,165022110,3225,3220,3225,3220,3
20240226,134800,165012445,3225,3220,3225,3215,35
20240226,134700,164899895,3220,3220,3220,3220,32
20240226,134600,164796855,3225,3215,3225,3205,889
20240226,134500,161935760,3220,3220,3220,3220,0
20240226,134400,161935760,3220,3220,3220,3220,1
20240226,134300,161932540,3220,3220,3220,3220,0
20240226,134200,161932540,3220,3220,3220,3220,0
20240226,134100,161932540,3220,3220,3220,3220,0
20240226,134000,161932540,3220,3220,3220,3220,0
20240226,133900,161932540,3220,3215,3220,3215,9
20240226,133800,161903600,3215,3215,3215,3215,0
20240226,133700,161903600,3215,3215,3215,3215,2
20240226,133600,161897170,3205,3210,3210,3205,10
20240226,133500,161865115,3220,3220,3220,3220,0
20240226,133400,161865115,3220,3220,3220,3220,0
20240226,133300,161865115,3220,3220,3220,3220,0
20240226,133200,161865115,3220,3215,3220,3215,25
20240226,133100,161784730,3215,3215,3215,3215,0
20240226,133000,161784730,3215,3215,3215,3215,5
20240226,132900,161768655,3220,3220,3220,3220,0
20240226,132800,161768655,3220,3220,3220,3220,0
20240226,132700,161768655,3220,3220,3220,3215,19
20240226,132600,161707535,3220,3205,3220,3205,101
20240226,132500,161383565,3205,3205,3205,3205,243
20240226,132400,160604750,3205,3205,3205,3205,1
20240226,132300,160601545,3200,3200,3205,3200,407
20240226,132200,159299135,3200,3200,3200,3190,811
20240226,132100,156711715,3200,3200,3200,3160,763
20240226,132000,154291765,3170,3240,3240,3170,10069
20240226,131900,122043635,3245,3255,3255,3240,1017
20240226,131800,118744610,3260,3270,3270,3260,113
20240226,131700,118376130,3270,3270,3270,3270,0
20240226,131600,118376130,3270,3270,3270,3270,0
20240226,131500,118376130,3270,3270,3270,3270,15
20240226,131400,118327080,3285,3285,3285,3285,0
20240226,131300,118327080,3285,3285,3285,3285,0
20240226,131200,118327080,3285,3285,3285,3285,0
20240226,131100,118327080,3285,3285,3285,3285,4
20240226,131000,118313940,3290,3290,3290,3290,0
20240226,130900,118313940,3290,3290,3290,3290,0
20240226,130800,118313940,3290,3270,3290,3270,180
20240226,130700,117725320,3270,3270,3270,3270,0
20240226,130600,117725320,3270,3270,3270,3270,20
20240226,130500,117659920,3270,3255,3270,3255,540
20240226,130400,115902205,3255,3285,3285,3255,2291
20240226,130300,108433500,3290,3290,3290,3290,1
20240226,130200,108430210,3290,3290,3290,3290,500
20240226,130100,106785210,3295,3295,3295,3295,0
20240226,130000,106785210,3295,3295,3295,3295,0
20240226,125900,106785210,3295,3295,3295,3295,0
20240226,125800,106785210,3295,3295,3295,3295,0
20240226,125700,106785210,3295,3295,3295,3295,0
20240226,125600,106785210,3295,3295,3295,3295,0
20240226,125500,106785210,3295,3295,3295,3295,11
20240226,125400,106748965,3300,3300,3300,3300,5
20240226,125300,106732465,3300,3300,3300,3300,0
20240226,125200,106732465,3300,3300,3300,3300,10
20240226,125100,106699465,3305,3305,3305,3305,1000
20240226,125000,103394465,3480,3260,3480,3260,16631
20240226,124900,47042280,3260,3260,3260,3260,0
20240226,124800,47042280,3260,3260,3260,3260,0
20240226,124700,47042280,3260,3260,3260,3260,0
20240226,124600,47042280,3260,3260,3260,3260,1
20240226,124500,47039020,3260,3260,3260,3260,0
20240226,124400,47039020,3260,3260,3260,3260,0
20240226,124300,47039020,3260,3260,3260,3260,0
20240226,124200,47039020,3260,3260,3260,3260,0
20240226,124100,47039020,3260,3260,3260,3260,0
20240226,124000,47039020,3260,3260,3260,3260,0
20240226,123900,47039020,3260,3260,3260,3260,0
20240226,123800,47039020,3260,3260,3260,3260,0
20240226,123700,47039020,3260,3260,3260,3260,0
20240226,123600,47039020,3260,3260,3260,3260,0
20240226,123500,47039020,3260,3260,3260,3260,0
20240226,123400,47039020,3260,3260,3260,3260,0
20240226,123300,47039020,3260,3260,3260,3260,19
20240226,123200,46977080,3245,3245,3245,3245,0
20240226,123100,46977080,3245,3260,3260,3245,260
20240226,123000,46131880,3285,3285,3285,3285,0
20240226,122900,46131880,3285,3285,3285,3285,0
20240226,122800,46131880,3285,3285,3285,3285,0
20240226,122700,46131880,3285,3285,3285,3285,0
20240226,122600,46131880,3285,3285,3285,3285,0
20240226,122500,46131880,3285,3285,3285,3285,0
20240226,122400,46131880,3285,3285,3285,3285,0
20240226,122300,46131880,3285,3285,3285,3285,0
20240226,122200,46131880,3285,3285,3285,3285,0
20240226,122100,46131880,3285,3285,3285,3285,0
20240226,122000,46131880,3285,3285,3285,3285,0
20240226,121900,46131880,3285,3285,3285,3285,1
20240226,121800,46128595,3285,3285,3285,3285,0
20240226,121700,46128595,3285,3285,3285,3285,0
20240226,121600,46128595,3285,3285,3285,3285,0
20240226,121500,46128595,3285,3285,3285,3285,0
20240226,121400,46128595,3285,3285,3285,3285,0
20240226,121300,46128595,3285,3285,3285,3285,0
20240226,121200,46128595,3285,3285,3285,3285,1
20240226,121100,46125310,3290,3290,3290,3290,0
20240226,121000,46125310,3290,3290,3290,3290,0
20240226,120900,46125310,3290,3290,3290,3290,0
20240226,120800,46125310,3290,3290,3290,3290,0
20240226,120700,46125310,3290,3290,3290,3290,0
20240226,120600,46125310,3290,3290,3290,3290,0
20240226,120500,46125310,3290,3290,3290,3290,0
20240226,120400,46125310,3290,3290,3290,3290,0
20240226,120300,46125310,3290,3290,3290,3290,0
20240226,120200,46125310,3290,3290,3290,3290,0
20240226,120100,46125310,3290,3290,3290,3290,0
20240226,120000,46125310,3290,3290,3290,3290,0
20240226,115900,46125310,3290,3290,3290,3290,0
20240226,115800,46125310,3290,3290,3290,3290,0
20240226,115700,46125310,3290,3290,3290,3290,0
20240226,115600,46125310,3290,3290,3290,3290,0
20240226,115500,46125310,3290,3285,3290,3285,100
20240226,115400,45796640,3265,3265,3265,3265,0
20240226,115300,45796640,3265,3265,3265,3265,0
20240226,115200,45796640,3265,3265,3265,3265,0
20240226,115100,45796640,3265,3265,3265,3265,0
20240226,115000,45796640,3265,3265,3265,3265,0
20240226,114900,45796640,3265,3265,3265,3265,0
20240226,114800,45796640,3265,3265,3265,3265,0
20240226,114700,45796640,3265,3265,3265,3265,0
20240226,114600,45796640,3265,3265,3265,3265,0
20240226,114500,45796640,3265,3265,3265,3265,0
20240226,114400,45796640,3265,3265,3265,3265,0
20240226,114300,45796640,3265,3265,3265,3265,0
20240226,114200,45796640,3265,3265,3285,3265,510
20240226,114100,44126570,3265,3265,3265,3265,0
20240226,114000,44126570,3265,3265,3265,3265,0
20240226,113900,44126570,3265,3265,3265,3265,0
20240226,113800,44126570,3265,3265,3265,3265,0
20240226,113700,44126570,3265,3265,3265,3265,0
20240226,113600,44126570,3265,3265,3265,3265,0
20240226,113500,44126570,3265,3265,3265,3265,0
20240226,113400,44126570,3265,3265,3265,3265,0
20240226,113300,44126570,3265,3265,3265,3265,0
20240226,113200,44126570,3265,3265,3265,3265,0
20240226,113100,44126570,3265,3265,3265,3265,0
20240226,113000,44126570,3265,3265,3265,3265,0
20240226,112900,44126570,3265,3265,3265,3265,0
20240226,112800,44126570,3265,3265,3265,3265,0
20240226,112700,44126570,3265,3265,3265,3265,0
20240226,112600,44126570,3265,3265,3265,3265,0
20240226,112500,44126570,3265,3265,3265,3265,0
20240226,112400,44126570,3265,3265,3265,3265,1
20240226,112300,44123305,3260,3260,3260,3260,0
20240226,112200,44123305,3260,3260,3260,3260,1
20240226,112100,44120045,3260,3260,3260,3260,0
20240226,112000,44120045,3260,3260,3260,3260,0
20240226,111900,44120045,3260,3260,3260,3260,115
20240226,111800,43745145,3260,3260,3260,3260,0
20240226,111700,43745145,3260,3255,3260,3255,7
20240226,111600,43722350,3255,3255,3255,3255,0
20240226,111500,43722350,3255,3255,3255,3255,0
20240226,111400,43722350,3255,3255,3255,3255,0
20240226,111300,43722350,3255,3255,3255,3255,0
20240226,111200,43722350,3255,3255,3255,3255,0
20240226,111100,43722350,3255,3255,3255,3255,0
20240226,111000,43722350,3255,3255,3255,3255,1
20240226,110900,43719095,3265,3265,3265,3265,0
20240226,110800,43719095,3265,3265,3265,3265,0
20240226,110700,43719095,3265,3265,3265,3265,0
20240226,110600,43719095,3265,3265,3265,3265,0
20240226,110500,43719095,3265,3265,3265,3265,0
20240226,110400,43719095,3265,3265,3265,3265,0
20240226,110300,43719095,3265,3265,3265,3265,0
20240226,110200,43719095,3265,3265,3265,3265,0
20240226,110100,43719095,3265,3265,3265,3265,0
20240226,110000,43719095,3265,3265,3265,3265,0
20240226,105900,43719095,3265,3265,3265,3265,0
20240226,105800,43719095,3265,3265,3265,3265,0
20240226,105700,43719095,3265,3265,3265,3265,0
20240226,105600,43719095,3265,3260,3265,3260,300
20240226,105500,42741080,3260,3260,3260,3260,0
20240226,105400,42741080,3260,3260,3260,3260,0
20240226,105300,42741080,3260,3255,3260,3255,2
20240226,105200,42734565,3260,3255,3260,3240,561
20240226,105100,40916490,3265,3265,3265,3265,0
20240226,105000,40916490,3265,3265,3265,3265,0
20240226,104900,40916490,3265,3265,3265,3265,0
20240226,104800,40916490,3265,3265,3265,3265,0
20240226,104700,40916490,3265,3265,3265,3265,0
20240226,104600,40916490,3265,3260,3265,3260,5
20240226,104500,40900185,3260,3260,3260,3260,1
20240226,104400,40896925,3250,3250,3250,3250,19
20240226,104300,40835175,3260,3260,3260,3260,0
20240226,104200,40835175,3260,3260,3260,3260,0
20240226,104100,40835175,3260,3260,3260,3260,40
20240226,104000,40704775,3265,3265,3265,3265,0
20240226,103900,40704775,3265,3265,3265,3265,1
20240226,103800,40701510,3265,3265,3265,3265,0
20240226,103700,40701510,3265,3285,3285,3240,5164
20240226,103600,23911095,3295,3295,3295,3295,0
20240226,103500,23911095,3295,3295,3295,3295,0
20240226,103400,23911095,3295,3295,3295,3295,0
20240226,103300,23911095,3295,3295,3295,3295,0
20240226,103200,23911095,3295,3295,3295,3295,0
20240226,103100,23911095,3295,3295,3295,3295,0
20240226,103000,23911095,3295,3295,3295,3295,0
20240226,102900,23911095,3295,3295,3295,3295,0
20240226,102800,23911095,3295,3295,3295,3295,0
20240226,102700,23911095,3295,3295,3295,3295,0
20240226,102600,23911095,3295,3295,3295,3295,0
20240226,102500,23911095,3295,3295,3295,3295,1
20240226,102400,23907800,3285,3285,3285,3285,0
20240226,102300,23907800,3285,3285,3285,3285,0
20240226,102200,23907800,3285,3285,3285,3285,10
20240226,102100,23874950,3295,3295,3295,3295,0
20240226,102000,23874950,3295,3295,3295,3295,0
20240226,101900,23874950,3295,3295,3295,3295,0
20240226,101800,23874950,3295,3295,3295,3295,1
20240226,101700,23871655,3285,3285,3285,3285,0
20240226,101600,23871655,3285,3285,3285,3285,0
20240226,101500,23871655,3285,3290,3290,3285,400
20240226,101400,22556910,3295,3295,3295,3295,0
20240226,101300,22556910,3295,3295,3295,3295,0
20240226,101200,22556910,3295,3295,3295,3295,0
20240226,101100,22556910,3295,3295,3295,3295,0
20240226,101000,22556910,3295,3295,3295,3295,5
20240226,100900,22540435,3295,3295,3295,3295,0
20240226,100800,22540435,3295,3295,3295,3295,5
20240226,100700,22523960,3295,3295,3295,3295,0
20240226,100600,22523960,3295,3295,3295,3295,1
20240226,100500,22520665,3310,3310,3310,3310,0
20240226,100400,22520665,3310,3310,3310,3310,0
20240226,100300,22520665,3310,3310,3310,3310,1
20240226,100200,22517355,3305,3305,3305,3305,4
20240226,100100,22504135,3305,3305,3305,3305,0
20240226,100000,22504135,3305,3305,3305,3305,0
20240226,095900,22504135,3305,3305,3305,3305,11
20240226,095800,22467780,3355,3355,3355,3355,0
20240226,095700,22467780,3355,3355,3355,3355,0
20240226,095600,22467780,3355,3355,3355,3355,0
20240226,095500,22467780,3355,3355,3355,3355,0
20240226,095400,22467780,3355,3355,3355,3355,0
20240226,095300,22467780,3355,3355,3355,3355,0
20240226,095200,22467780,3355,3355,3355,3355,0
20240226,095100,22467780,3355,3355,3355,3355,0
20240226,095000,22467780,3355,3355,3355,3355,0
20240226,094900,22467780,3355,3355,3355,3355,0
20240226,094800,22467780,3355,3355,3355,3355,0
20240226,094700,22467780,3355,3355,3355,3355,0
20240226,094600,22467780,3355,3355,3355,3355,0
20240226,094500,22467780,3355,3355,3355,3355,0
20240226,094400,22467780,3355,3355,3355,3355,1
20240226,094300,22464425,3365,3365,3365,3365,0
20240226,094200,22464425,3365,3350,3365,3350,60
20240226,094100,22263285,3370,3320,3370,3320,6
20240226,094000,22243285,3320,3320,3320,3320,0
20240226,093900,22243285,3320,3320,3320,3320,0
20240226,093800,22243285,3320,3320,3320,3320,2
20240226,093700,22236645,3305,3305,3305,3305,41
20240226,093600,22101140,3300,3300,3300,3300,1
20240226,093500,22097840,3305,3305,3305,3305,0
20240226,093400,22097840,3305,3305,3305,3305,0
20240226,093300,22097840,3305,3305,3305,3305,0
20240226,093200,22097840,3305,3305,3305,3305,0
20240226,093100,22097840,3305,3305,3305,3305,1
20240226,093000,22094535,3285,3285,3285,3285,0
20240226,092900,22094535,3285,3285,3285,3285,0
20240226,092800,22094535,3285,3285,3285,3285,0
20240226,092700,22094535,3285,3285,3285,3285,0
20240226,092600,22094535,3285,3285,3285,3285,0
20240226,092500,22094535,3285,3285,3285,3285,35
20240226,092400,21979560,3305,3300,3305,3300,310
20240226,092300,20956510,3300,3300,3300,3300,0
20240226,092200,20956510,3300,3300,3300,3300,200
20240226,092100,20296510,3300,3300,3300,3300,5
20240226,092000,20280010,3305,3305,3305,3305,0
20240226,091900,20280010,3305,3305,3305,3305,0
20240226,091800,20280010,3305,3305,3305,3305,0
20240226,091700,20280010,3305,3305,3305,3305,0
20240226,091600,20280010,3305,3305,3305,3305,0
20240226,091500,20280010,3305,3305,3305,3305,0
20240226,091400,20280010,3305,3305,3305,3305,0
20240226,091300,20280010,3305,3305,3305,3305,0
20240226,091200,20280010,3305,3305,3305,3305,100
20240226,091100,19949510,3275,3300,3300,3275,453
20240226,091000,18456740,3300,3300,3300,3300,0
20240226,090900,18456740,3300,3300,3300,3300,1
20240226,090800,18453440,3335,3335,3335,3335,0
20240226,090700,18453440,3335,3350,3350,3335,350
20240226,090600,17281690,3415,3415,3415,3415,1
20240226,090500,17278275,3380,3395,3395,3380,330
20240226,090400,16161175,3440,3390,3440,3390,220
20240226,090300,15410375,3390,3390,3390,3390,9
20240226,090200,15379865,3480,3480,3480,3480,92
20240226,090100,15059705,3295,3295,3295,3295,0
20240226,090000,15059705,3295,3500,3500,3295,4311