KissMeData/130740/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201600,461467230,3235,3235,3235,3235,5979
20240226,201500,461467230,3235,3235,3235,3235,0
20240226,201400,461467230,3235,3235,3235,3235,0
20240226,201300,461467230,3235,3235,3235,3235,0
20240226,201200,461467230,3235,3235,3235,3235,0
20240226,201100,461467230,3235,3235,3235,3235,0
20240226,201000,461467230,3235,3235,3235,3235,0
20240226,200900,461467230,3235,3235,3235,3235,0
20240226,200800,461467230,3235,3235,3235,3235,0
20240226,200700,461467230,3235,3235,3235,3235,0
20240226,200600,461467230,3235,3235,3235,3235,0
20240226,200500,461467230,3235,3235,3235,3235,0
20240226,200400,461467230,3235,3235,3235,3235,0
20240226,200300,461467230,3235,3235,3235,3235,0
20240226,200200,461467230,3235,3235,3235,3235,0
20240226,200100,461467230,3235,3235,3235,3235,0
20240226,200000,461467230,3235,3235,3235,3235,0
20240226,195900,461467230,3235,3235,3235,3235,0
20240226,195800,461467230,3235,3235,3235,3235,0
20240226,195700,461467230,3235,3235,3235,3235,0
20240226,195600,461467230,3235,3235,3235,3235,0
20240226,195500,461467230,3235,3235,3235,3235,0
20240226,195400,461467230,3235,3235,3235,3235,0
20240226,195300,461467230,3235,3235,3235,3235,0
20240226,195200,461467230,3235,3235,3235,3235,0
20240226,195100,461467230,3235,3235,3235,3235,0
20240226,195000,461467230,3235,3235,3235,3235,0
20240226,194900,461467230,3235,3235,3235,3235,0
20240226,194800,461467230,3235,3235,3235,3235,0
20240226,194700,461467230,3235,3235,3235,3235,0
20240226,194600,461467230,3235,3235,3235,3235,5979
20240226,194500,461467230,3235,3235,3235,3235,0
20240226,194400,461467230,3235,3235,3235,3235,0
20240226,194300,461467230,3235,3235,3235,3235,0
20240226,194200,461467230,3235,3235,3235,3235,0
20240226,194100,461467230,3235,3235,3235,3235,0
20240226,194000,461467230,3235,3235,3235,3235,0
20240226,193900,461467230,3235,3235,3235,3235,0
20240226,193800,461467230,3235,3235,3235,3235,0
20240226,193700,461467230,3235,3235,3235,3235,0
20240226,193600,461467230,3235,3235,3235,3235,0
20240226,193500,461467230,3235,3235,3235,3235,0
20240226,193400,461467230,3235,3235,3235,3235,0
20240226,193300,461467230,3235,3235,3235,3235,0
20240226,193200,461467230,3235,3235,3235,3235,0
20240226,193100,461467230,3235,3235,3235,3235,0
20240226,193000,461467230,3235,3235,3235,3235,0
20240226,192900,461467230,3235,3235,3235,3235,0
20240226,192800,461467230,3235,3235,3235,3235,0
20240226,192700,461467230,3235,3235,3235,3235,0
20240226,192600,461467230,3235,3235,3235,3235,0
20240226,192500,461467230,3235,3235,3235,3235,0
20240226,192400,461467230,3235,3235,3235,3235,0
20240226,192300,461467230,3235,3235,3235,3235,0
20240226,192200,461467230,3235,3235,3235,3235,0
20240226,192100,461467230,3235,3235,3235,3235,0
20240226,192000,461467230,3235,3235,3235,3235,0
20240226,191900,461467230,3235,3235,3235,3235,0
20240226,191800,461467230,3235,3235,3235,3235,0
20240226,191700,461467230,3235,3235,3235,3235,0
20240226,191600,461467230,3235,3235,3235,3235,5979
20240226,191500,461467230,3235,3235,3235,3235,0
20240226,191400,461467230,3235,3235,3235,3235,0
20240226,191300,461467230,3235,3235,3235,3235,0
20240226,191200,461467230,3235,3235,3235,3235,0
20240226,191100,461467230,3235,3235,3235,3235,0
20240226,191000,461467230,3235,3235,3235,3235,0
20240226,190900,461467230,3235,3235,3235,3235,0
20240226,190800,461467230,3235,3235,3235,3235,0
20240226,190700,461467230,3235,3235,3235,3235,0
20240226,190600,461467230,3235,3235,3235,3235,0
20240226,190500,461467230,3235,3235,3235,3235,0
20240226,190400,461467230,3235,3235,3235,3235,0
20240226,190300,461467230,3235,3235,3235,3235,0
20240226,190200,461467230,3235,3235,3235,3235,0
20240226,190100,461467230,3235,3235,3235,3235,0
20240226,190000,461467230,3235,3235,3235,3235,0
20240226,185900,461467230,3235,3235,3235,3235,0
20240226,185800,461467230,3235,3235,3235,3235,0
20240226,185700,461467230,3235,3235,3235,3235,0
20240226,185600,461467230,3235,3235,3235,3235,0
20240226,185500,461467230,3235,3235,3235,3235,0
20240226,185400,461467230,3235,3235,3235,3235,0
20240226,185300,461467230,3235,3235,3235,3235,0
20240226,185200,461467230,3235,3235,3235,3235,0
20240226,185100,461467230,3235,3235,3235,3235,0
20240226,185000,461467230,3235,3235,3235,3235,0
20240226,184900,461467230,3235,3235,3235,3235,0
20240226,184800,461467230,3235,3235,3235,3235,0
20240226,184700,461467230,3235,3235,3235,3235,0
20240226,184600,461467230,3235,3235,3235,3235,5979
20240226,184500,461467230,3235,3235,3235,3235,0
20240226,184400,461467230,3235,3235,3235,3235,0
20240226,184300,461467230,3235,3235,3235,3235,0
20240226,184200,461467230,3235,3235,3235,3235,0
20240226,184100,461467230,3235,3235,3235,3235,0
20240226,184000,461467230,3235,3235,3235,3235,0
20240226,183900,461467230,3235,3235,3235,3235,0
20240226,183800,461467230,3235,3235,3235,3235,0
20240226,183700,461467230,3235,3235,3235,3235,0
20240226,183600,461467230,3235,3235,3235,3235,0
20240226,183500,461467230,3235,3235,3235,3235,0
20240226,183400,461467230,3235,3235,3235,3235,0
20240226,183300,461467230,3235,3235,3235,3235,0
20240226,183200,461467230,3235,3235,3235,3235,0
20240226,183100,461467230,3235,3235,3235,3235,0
20240226,183000,461467230,3235,3235,3235,3235,0
20240226,182900,461467230,3235,3235,3235,3235,0
20240226,182800,461467230,3235,3235,3235,3235,0
20240226,182700,461467230,3235,3235,3235,3235,0
20240226,182600,461467230,3235,3235,3235,3235,0
20240226,182500,461467230,3235,3235,3235,3235,0
20240226,182400,461467230,3235,3235,3235,3235,0
20240226,182300,461467230,3235,3235,3235,3235,0
20240226,182200,461467230,3235,3235,3235,3235,0
20240226,182100,461467230,3235,3235,3235,3235,0
20240226,182000,461467230,3235,3235,3235,3235,0
20240226,181900,461467230,3235,3235,3235,3235,0
20240226,181800,461467230,3235,3235,3235,3235,0
20240226,181700,461467230,3235,3235,3235,3235,0
20240226,181600,461467230,3235,3235,3235,3235,5979
20240226,181500,461467230,3235,3235,3235,3235,0
20240226,181400,461467230,3235,3235,3235,3235,0
20240226,181300,461467230,3235,3235,3235,3235,0
20240226,181200,461467230,3235,3235,3235,3235,0
20240226,181100,461467230,3235,3235,3235,3235,0
20240226,181000,461467230,3235,3235,3235,3235,0
20240226,180900,461467230,3235,3235,3235,3235,0
20240226,180800,461467230,3235,3235,3235,3235,0
20240226,180700,461467230,3235,3235,3235,3235,0
20240226,180600,461467230,3235,3235,3235,3235,0
20240226,180500,461467230,3235,3235,3235,3235,0
20240226,180400,461467230,3235,3235,3235,3235,0
20240226,180300,461467230,3235,3235,3235,3235,0
20240226,180200,461467230,3235,3235,3235,3235,0
20240226,180100,461467230,3235,3235,3235,3235,0
20240226,180000,461467230,3235,3235,3235,3235,0
20240226,175900,461467230,3235,3235,3235,3235,0
20240226,175800,461467230,3235,3235,3235,3235,0
20240226,175700,461467230,3235,3235,3235,3235,0
20240226,175600,461467230,3235,3235,3235,3235,0
20240226,175500,461467230,3235,3235,3235,3235,0
20240226,175400,461467230,3235,3235,3235,3235,0
20240226,175300,461467230,3235,3235,3235,3235,0
20240226,175200,461467230,3235,3235,3235,3235,0
20240226,175100,461467230,3235,3235,3235,3235,0
20240226,175000,461467230,3235,3235,3235,3235,0
20240226,174900,461467230,3235,3235,3235,3235,0
20240226,174800,461467230,3235,3235,3235,3235,0
20240226,174700,461467230,3235,3235,3235,3235,0
20240226,174600,461467230,3235,3235,3235,3235,5979
20240226,174500,461467230,3235,3235,3235,3235,0
20240226,174400,461467230,3235,3235,3235,3235,0
20240226,174300,461467230,3235,3235,3235,3235,0
20240226,174200,461467230,3235,3235,3235,3235,0
20240226,174100,461467230,3235,3235,3235,3235,0
20240226,174000,461467230,3235,3235,3235,3235,0
20240226,173900,461467230,3235,3235,3235,3235,0
20240226,173800,461467230,3235,3235,3235,3235,0
20240226,173700,461467230,3235,3235,3235,3235,0
20240226,173600,461467230,3235,3235,3235,3235,0
20240226,173500,461467230,3235,3235,3235,3235,0
20240226,173400,461467230,3235,3235,3235,3235,0
20240226,173300,461467230,3235,3235,3235,3235,0
20240226,173200,461467230,3235,3235,3235,3235,0
20240226,173100,461467230,3235,3235,3235,3235,0
20240226,173000,461467230,3235,3235,3235,3235,0
20240226,172900,461467230,3235,3235,3235,3235,0
20240226,172800,461467230,3235,3235,3235,3235,0
20240226,172700,461467230,3235,3235,3235,3235,0
20240226,172600,461467230,3235,3235,3235,3235,0
20240226,172500,461467230,3235,3235,3235,3235,0
20240226,172400,461467230,3235,3235,3235,3235,0
20240226,172300,461467230,3235,3235,3235,3235,0
20240226,172200,461467230,3235,3235,3235,3235,0
20240226,172100,461467230,3235,3235,3235,3235,0
20240226,172000,461467230,3235,3235,3235,3235,0
20240226,171900,461467230,3235,3235,3235,3235,0
20240226,171800,461467230,3235,3235,3235,3235,0
20240226,171700,461467230,3235,3235,3235,3235,0
20240226,171600,461467230,3235,3235,3235,3235,5979
20240226,171500,461467230,3235,3235,3235,3235,0
20240226,171400,461467230,3235,3235,3235,3235,0
20240226,171300,461467230,3235,3235,3235,3235,0
20240226,171200,461467230,3235,3235,3235,3235,0
20240226,171100,461467230,3235,3235,3235,3235,0
20240226,171000,461467230,3235,3235,3235,3235,0
20240226,170900,461467230,3235,3235,3235,3235,0
20240226,170800,461467230,3235,3235,3235,3235,0
20240226,170700,461467230,3235,3235,3235,3235,0
20240226,170600,461467230,3235,3235,3235,3235,0
20240226,170500,461467230,3235,3235,3235,3235,0
20240226,170400,461467230,3235,3235,3235,3235,0
20240226,170300,461467230,3235,3235,3235,3235,0
20240226,170200,461467230,3235,3235,3235,3235,0
20240226,170100,461467230,3235,3235,3235,3235,0
20240226,170000,461467230,3235,3235,3235,3235,0
20240226,165900,461467230,3235,3235,3235,3235,0
20240226,165800,461467230,3235,3235,3235,3235,0
20240226,165700,461467230,3235,3235,3235,3235,0
20240226,165600,461467230,3235,3235,3235,3235,0
20240226,165500,461467230,3235,3235,3235,3235,0
20240226,165400,461467230,3235,3235,3235,3235,0
20240226,165300,461467230,3235,3235,3235,3235,0
20240226,165200,461467230,3235,3235,3235,3235,0
20240226,165100,461467230,3235,3235,3235,3235,0
20240226,165000,461467230,3235,3235,3235,3235,0
20240226,164900,461467230,3235,3235,3235,3235,0
20240226,164800,461467230,3235,3235,3235,3235,0
20240226,164700,461467230,3235,3235,3235,3235,0
20240226,164600,461467230,3235,3235,3235,3235,5979
20240226,164500,461467230,3235,3235,3235,3235,0
20240226,164400,461467230,3235,3235,3235,3235,0
20240226,164300,461467230,3235,3235,3235,3235,0
20240226,164200,461467230,3235,3235,3235,3235,0
20240226,164100,461467230,3235,3235,3235,3235,0
20240226,164000,461467230,3235,3235,3235,3235,0
20240226,163900,461467230,3235,3235,3235,3235,0
20240226,163800,461467230,3235,3235,3235,3235,0
20240226,163700,461467230,3235,3235,3235,3235,0
20240226,163600,461467230,3235,3235,3235,3235,0
20240226,163500,461467230,3235,3235,3235,3235,0
20240226,163400,461467230,3235,3235,3235,3235,0
20240226,163300,461467230,3235,3235,3235,3235,0
20240226,163200,461467230,3235,3235,3235,3235,0
20240226,163100,461467230,3235,3235,3235,3235,0
20240226,163000,461467230,3235,3235,3235,3235,0
20240226,162900,461467230,3235,3235,3235,3235,0
20240226,162800,461467230,3235,3235,3235,3235,0
20240226,162700,461467230,3235,3235,3235,3235,0
20240226,162600,461467230,3235,3235,3235,3235,0
20240226,162500,461467230,3235,3235,3235,3235,0
20240226,162400,461467230,3235,3235,3235,3235,0
20240226,162300,461467230,3235,3235,3235,3235,0
20240226,162200,461467230,3235,3235,3235,3235,0
20240226,162100,461467230,3235,3235,3235,3235,0
20240226,162000,461467230,3235,3235,3235,3235,0
20240226,161900,461467230,3235,3235,3235,3235,0
20240226,161800,461467230,3235,3235,3235,3235,0
20240226,161700,461467230,3235,3235,3235,3235,0
20240226,161600,461467230,3235,3235,3235,3235,5979
20240226,161500,461467230,3235,3235,3235,3235,0
20240226,161400,461467230,3235,3235,3235,3235,0
20240226,161300,461467230,3235,3235,3235,3235,0
20240226,161200,461467230,3235,3235,3235,3235,0
20240226,161100,461467230,3235,3235,3235,3235,0
20240226,161000,461467230,3235,3235,3235,3235,0
20240226,160900,461467230,3235,3235,3235,3235,0
20240226,160800,461467230,3235,3235,3235,3235,0
20240226,160700,461467230,3235,3235,3235,3235,0
20240226,160600,461467230,3235,3235,3235,3235,0
20240226,160500,461467230,3235,3235,3235,3235,0
20240226,160400,461467230,3235,3235,3235,3235,0
20240226,160300,461467230,3235,3235,3235,3235,0
20240226,160200,461467230,3235,3235,3235,3235,0
20240226,160100,461467230,3235,3235,3235,3235,0
20240226,160000,461467230,3235,3235,3235,3235,0
20240226,155900,461467230,3235,3235,3235,3235,0
20240226,155800,461467230,3235,3235,3235,3235,0
20240226,155700,461467230,3235,3235,3235,3235,0
20240226,155600,461467230,3235,3235,3235,3235,0
20240226,155500,461467230,3235,3235,3235,3235,0
20240226,155400,461467230,3235,3235,3235,3235,0
20240226,155300,461467230,3235,3235,3235,3235,0
20240226,155200,461467230,3235,3235,3235,3235,0
20240226,155100,461467230,3235,3235,3235,3235,0
20240226,155000,461467230,3235,3235,3235,3235,0
20240226,154900,461467230,3235,3235,3235,3235,0
20240226,154800,461467230,3235,3235,3235,3235,0
20240226,154700,461467230,3235,3235,3235,3235,0
20240226,154600,461467230,3235,3235,3235,3235,5979
20240226,154500,461467230,3235,3235,3235,3235,0
20240226,154400,461467230,3235,3235,3235,3235,0
20240226,154300,461467230,3235,3235,3235,3235,0
20240226,154200,461467230,3235,3235,3235,3235,0
20240226,154100,461467230,3235,3235,3235,3235,0
20240226,154000,461467230,3235,3235,3235,3235,0
20240226,153900,461467230,3235,3235,3235,3235,0
20240226,153800,461467230,3235,3235,3235,3235,0
20240226,153700,461467230,3235,3235,3235,3235,0
20240226,153600,461467230,3235,3235,3235,3235,0
20240226,153500,461467230,3235,3235,3235,3235,0
20240226,153400,461467230,3235,3235,3235,3235,0
20240226,153300,461467230,3235,3235,3235,3235,0
20240226,153200,461467230,3235,3235,3235,3235,0
20240226,153100,461467230,3235,3235,3235,3235,0
20240226,153000,461467230,3235,3235,3235,3235,5979
20240226,152900,442125165,3245,3245,3245,3245,0
20240226,152800,442125165,3245,3245,3245,3245,0
20240226,152700,442125165,3245,3245,3245,3245,0
20240226,152600,442125165,3245,3245,3245,3245,0
20240226,152500,442125165,3245,3245,3245,3245,0
20240226,152400,442125165,3245,3245,3245,3245,0
20240226,152300,442125165,3245,3245,3245,3245,0
20240226,152200,442125165,3245,3245,3245,3245,0
20240226,152100,442125165,3245,3245,3245,3245,0
20240226,152000,442125165,3245,3245,3245,3245,0
20240226,151900,442125165,3245,3245,3245,3230,24
20240226,151800,442047330,3245,3220,3245,3220,4
20240226,151700,442034425,3245,3235,3245,3235,300
20240226,151600,441062905,3210,3220,3220,3210,6241
20240226,151500,420999520,3220,3230,3230,3220,1100
20240226,151400,417456370,3245,3245,3245,3245,0
20240226,151300,417456370,3245,3245,3245,3245,10
20240226,151200,417423920,3245,3245,3245,3245,159
20240226,151100,416907965,3245,3245,3245,3245,1
20240226,151000,416904720,3225,3225,3225,3225,1
20240226,150900,416901495,3245,3245,3245,3245,3
20240226,150800,416891760,3220,3220,3245,3220,541
20240226,150700,415149665,3220,3235,3235,3220,14808
20240226,150600,367393570,3260,3260,3260,3260,0
20240226,150500,367393570,3260,3260,3260,3260,0
20240226,150400,367393570,3260,3260,3260,3260,0
20240226,150300,367393570,3260,3260,3260,3260,0
20240226,150200,367393570,3260,3260,3260,3260,0
20240226,150100,367393570,3260,3260,3260,3260,0
20240226,150000,367393570,3260,3260,3260,3260,0
20240226,145900,367393570,3260,3260,3260,3260,0
20240226,145800,367393570,3260,3240,3260,3240,35
20240226,145700,367280150,3260,3255,3260,3240,2003
20240226,145600,360760390,3255,3255,3255,3255,0
20240226,145500,360760390,3255,3255,3255,3255,0
20240226,145400,360760390,3255,3240,3260,3240,6
20240226,145300,360740915,3260,3260,3260,3260,0
20240226,145200,360740915,3260,3260,3260,3260,0
20240226,145100,360740915,3260,3260,3260,3240,7
20240226,145000,360718115,3240,3240,3240,3240,1
20240226,144900,360714875,3260,3260,3260,3260,5
20240226,144800,360698575,3240,3250,3260,3240,19
20240226,144700,360636870,3250,3255,3260,3250,290
20240226,144600,359692590,3265,3260,3270,3260,800
20240226,144500,357080205,3265,3250,3270,3240,4603
20240226,144400,342041285,3250,3250,3250,3250,0
20240226,144300,342041285,3250,3250,3250,3250,5
20240226,144200,342025035,3235,3235,3235,3235,0
20240226,144100,342025035,3235,3235,3235,3235,30
20240226,144000,341927985,3250,3250,3250,3250,0
20240226,143900,341927985,3250,3235,3250,3235,44
20240226,143800,341785570,3240,3240,3240,3240,10
20240226,143700,341753170,3250,3250,3250,3250,0
20240226,143600,341753170,3250,3250,3250,3250,2
20240226,143500,341746670,3250,3250,3250,3250,1
20240226,143400,341743420,3250,3250,3250,3250,5
20240226,143300,341727170,3250,3250,3250,3250,0
20240226,143200,341727170,3250,3250,3250,3250,0
20240226,143100,341727170,3250,3250,3250,3250,0
20240226,143000,341727170,3250,3250,3250,3250,0
20240226,142900,341727170,3250,3250,3250,3250,0
20240226,142800,341727170,3250,3250,3250,3250,0
20240226,142700,341727170,3250,3250,3250,3250,0
20240226,142600,341727170,3250,3250,3250,3250,0
20240226,142500,341727170,3250,3250,3250,3250,0
20240226,142400,341727170,3250,3250,3250,3250,0
20240226,142300,341727170,3250,3250,3250,3250,0
20240226,142200,341727170,3250,3250,3250,3250,0
20240226,142100,341727170,3250,3250,3250,3250,0
20240226,142000,341727170,3250,3250,3250,3250,0
20240226,141900,341727170,3250,3250,3250,3250,0
20240226,141800,341727170,3250,3250,3250,3250,5
20240226,141700,341710920,3230,3250,3250,3230,18
20240226,141600,341652620,3250,3250,3250,3250,0
20240226,141500,341652620,3250,3245,3250,3245,5
20240226,141400,341636375,3250,3245,3250,3245,5
20240226,141300,341620140,3245,3245,3245,3245,0
20240226,141200,341620140,3245,3245,3245,3245,0
20240226,141100,341620140,3245,3245,3245,3245,0
20240226,141000,341620140,3245,3245,3245,3245,0
20240226,140900,341620140,3245,3245,3245,3245,240
20240226,140800,340841340,3245,3230,3245,3230,1262
20240226,140700,336765005,3250,3250,3250,3250,0
20240226,140600,336765005,3250,3250,3250,3250,0
20240226,140500,336765005,3250,3250,3250,3250,0
20240226,140400,336765005,3250,3250,3250,3250,5
20240226,140300,336748755,3225,3225,3245,3225,1058
20240226,140200,333336630,3230,3230,3230,3230,100
20240226,140100,333013630,3220,3220,3220,3220,633
20240226,140000,330975370,3230,3235,3235,3230,1019
20240226,135900,327680925,3220,3220,3220,3220,100
20240226,135800,327358925,3220,3215,3220,3210,1202
20240226,135700,323498460,3210,3230,3230,3210,5439
20240226,135600,306013005,3230,3235,3235,3220,6572
20240226,135500,284841095,3265,3250,3265,3250,258
20240226,135400,284000495,3265,3260,3265,3250,86
20240226,135300,283719995,3250,3255,3260,3250,247
20240226,135200,282915275,3255,3235,3255,3235,208
20240226,135100,282239235,3235,3235,3235,3235,6
20240226,135000,282219825,3280,3280,3280,3280,0
20240226,134900,282219825,3280,3280,3280,3280,0
20240226,134800,282219825,3280,3280,3280,3280,1
20240226,134700,282216545,3275,3260,3275,3260,5051
20240226,134600,265722590,3255,3240,3255,3235,2957
20240226,134500,256114565,3230,3230,3230,3225,974
20240226,134400,252972190,3225,3225,3225,3225,25
20240226,134300,252891565,3225,3225,3225,3225,34
20240226,134200,252781915,3225,3230,3230,3225,1046
20240226,134100,249408560,3230,3240,3240,3230,6145
20240226,134000,229531095,3245,3245,3255,3245,1334
20240226,133900,225202255,3255,3255,3255,3255,0
20240226,133800,225202255,3255,3255,3255,3255,0
20240226,133700,225202255,3255,3255,3255,3255,1
20240226,133600,225199000,3250,3250,3250,3250,100
20240226,133500,224874000,3255,3255,3255,3255,1
20240226,133400,224870745,3245,3245,3245,3245,1000
20240226,133300,221625745,3255,3255,3255,3255,1
20240226,133200,221622490,3250,3250,3250,3250,0
20240226,133100,221622490,3250,3250,3250,3250,0
20240226,133000,221622490,3250,3250,3250,3250,0
20240226,132900,221622490,3250,3250,3250,3250,0
20240226,132800,221622490,3250,3250,3250,3250,0
20240226,132700,221622490,3250,3250,3250,3250,452
20240226,132600,220153490,3255,3250,3255,3250,10
20240226,132500,220120985,3250,3250,3250,3250,251
20240226,132400,219305235,3255,3255,3255,3255,0
20240226,132300,219305235,3255,3255,3255,3255,0
20240226,132200,219305235,3255,3255,3255,3255,2
20240226,132100,219298725,3255,3255,3255,3255,0
20240226,132000,219298725,3255,3255,3255,3255,0
20240226,131900,219298725,3255,3255,3255,3255,0
20240226,131800,219298725,3255,3255,3255,3255,0
20240226,131700,219298725,3255,3255,3255,3255,0
20240226,131600,219298725,3255,3255,3255,3255,0
20240226,131500,219298725,3255,3255,3255,3255,0
20240226,131400,219298725,3255,3255,3255,3255,0
20240226,131300,219298725,3255,3255,3255,3255,5
20240226,131200,219282450,3255,3250,3255,3250,3
20240226,131100,219272695,3255,3245,3255,3245,38
20240226,131000,219149240,3250,3245,3250,3245,17
20240226,130900,219094070,3245,3250,3250,3245,350
20240226,130800,217956650,3250,3250,3250,3250,100
20240226,130700,217631650,3250,3250,3250,3250,3
20240226,130600,217621900,3250,3250,3250,3250,3
20240226,130500,217612150,3250,3250,3250,3250,103
20240226,130400,217277400,3255,3255,3255,3255,0
20240226,130300,217277400,3255,3255,3255,3255,0
20240226,130200,217277400,3255,3255,3255,3255,0
20240226,130100,217277400,3255,3255,3255,3255,0
20240226,130000,217277400,3255,3255,3255,3255,0
20240226,125900,217277400,3255,3255,3255,3255,0
20240226,125800,217277400,3255,3255,3255,3255,0
20240226,125700,217277400,3255,3255,3255,3255,0
20240226,125600,217277400,3255,3255,3255,3255,0
20240226,125500,217277400,3255,3255,3255,3255,0
20240226,125400,217277400,3255,3255,3255,3255,1
20240226,125300,217274145,3255,3255,3255,3255,0
20240226,125200,217274145,3255,3255,3255,3255,0
20240226,125100,217274145,3255,3255,3255,3255,1
20240226,125000,217270890,3250,3250,3250,3250,0
20240226,124900,217270890,3250,3250,3250,3250,0
20240226,124800,217270890,3250,3250,3250,3250,0
20240226,124700,217270890,3250,3250,3250,3250,3
20240226,124600,217261140,3250,3250,3250,3250,4
20240226,124500,217248140,3250,3250,3250,3250,87
20240226,124400,216965390,3255,3255,3255,3255,0
20240226,124300,216965390,3255,3255,3255,3255,0
20240226,124200,216965390,3255,3255,3255,3255,0
20240226,124100,216965390,3255,3255,3255,3255,0
20240226,124000,216965390,3255,3255,3255,3255,0
20240226,123900,216965390,3255,3255,3255,3255,0
20240226,123800,216965390,3255,3255,3255,3255,0
20240226,123700,216965390,3255,3250,3255,3250,9
20240226,123600,216936135,3255,3250,3255,3250,9
20240226,123500,216906880,3255,3250,3255,3250,225
20240226,123400,216175625,3245,3245,3245,3245,0
20240226,123300,216175625,3245,3245,3245,3245,0
20240226,123200,216175625,3245,3245,3245,3245,0
20240226,123100,216175625,3245,3245,3245,3245,4
20240226,123000,216162645,3245,3245,3245,3245,27
20240226,122900,216075030,3245,3245,3245,3245,97
20240226,122800,215760265,3245,3245,3245,3245,646
20240226,122700,213663995,3245,3245,3245,3245,2014
20240226,122600,207128565,3245,3250,3250,3245,2524
20240226,122500,198925990,3250,3250,3250,3250,0
20240226,122400,198925990,3250,3250,3250,3250,11
20240226,122300,198890240,3250,3250,3250,3250,10
20240226,122200,198857740,3250,3250,3250,3250,284
20240226,122100,197934740,3255,3255,3255,3255,1
20240226,122000,197931485,3250,3250,3250,3250,0
20240226,121900,197931485,3250,3250,3250,3250,12
20240226,121800,197892485,3250,3250,3250,3250,11
20240226,121700,197856735,3250,3250,3250,3250,318
20240226,121600,196823235,3250,3250,3250,3250,0
20240226,121500,196823235,3250,3250,3250,3250,2
20240226,121400,196816735,3250,3250,3250,3250,2
20240226,121300,196810235,3250,3250,3250,3250,61
20240226,121200,196611985,3250,3250,3250,3250,0
20240226,121100,196611985,3250,3250,3250,3250,0
20240226,121000,196611985,3250,3250,3250,3250,0
20240226,120900,196611985,3250,3250,3250,3250,0
20240226,120800,196611985,3250,3250,3250,3250,8
20240226,120700,196585985,3250,3250,3250,3250,0
20240226,120600,196585985,3250,3250,3250,3250,0
20240226,120500,196585985,3250,3250,3250,3250,0
20240226,120400,196585985,3250,3250,3250,3250,0
20240226,120300,196585985,3250,3250,3250,3250,0
20240226,120200,196585985,3250,3250,3250,3250,3
20240226,120100,196576235,3250,3250,3250,3250,3
20240226,120000,196566485,3250,3250,3250,3250,92
20240226,115900,196267485,3250,3250,3250,3250,0
20240226,115800,196267485,3250,3250,3250,3250,1
20240226,115700,196264235,3260,3260,3260,3260,0
20240226,115600,196264235,3260,3260,3260,3260,0
20240226,115500,196264235,3260,3260,3260,3260,0
20240226,115400,196264235,3260,3260,3260,3260,0
20240226,115300,196264235,3260,3260,3260,3260,1
20240226,115200,196260975,3255,3255,3255,3255,0
20240226,115100,196260975,3255,3255,3255,3255,2199
20240226,115000,189103230,3260,3260,3260,3260,0
20240226,114900,189103230,3260,3260,3260,3260,0
20240226,114800,189103230,3260,3260,3260,3260,5
20240226,114700,189086930,3255,3255,3255,3255,0
20240226,114600,189086930,3255,3255,3255,3255,0
20240226,114500,189086930,3255,3255,3255,3255,7
20240226,114400,189064145,3260,3260,3260,3260,11
20240226,114300,189028285,3260,3260,3260,3260,186
20240226,114200,188421925,3275,3275,3275,3275,0
20240226,114100,188421925,3275,3275,3275,3275,0
20240226,114000,188421925,3275,3275,3275,3275,0
20240226,113900,188421925,3275,3275,3275,3275,0
20240226,113800,188421925,3275,3275,3275,3275,0
20240226,113700,188421925,3275,3275,3275,3275,0
20240226,113600,188421925,3275,3275,3275,3275,0
20240226,113500,188421925,3275,3275,3275,3275,0
20240226,113400,188421925,3275,3275,3275,3275,0
20240226,113300,188421925,3275,3275,3275,3275,1
20240226,113200,188418650,3275,3275,3275,3275,0
20240226,113100,188418650,3275,3275,3275,3275,0
20240226,113000,188418650,3275,3275,3275,3275,0
20240226,112900,188418650,3275,3275,3275,3275,0
20240226,112800,188418650,3275,3275,3275,3275,0
20240226,112700,188418650,3275,3275,3275,3275,0
20240226,112600,188418650,3275,3275,3275,3275,0
20240226,112500,188418650,3275,3275,3275,3275,0
20240226,112400,188418650,3275,3275,3275,3275,0
20240226,112300,188418650,3275,3275,3275,3275,0
20240226,112200,188418650,3275,3275,3275,3275,0
20240226,112100,188418650,3275,3275,3275,3275,0
20240226,112000,188418650,3275,3275,3275,3275,0
20240226,111900,188418650,3275,3275,3275,3275,0
20240226,111800,188418650,3275,3275,3275,3275,1
20240226,111700,188415375,3260,3260,3260,3260,0
20240226,111600,188415375,3260,3260,3260,3260,0
20240226,111500,188415375,3260,3260,3260,3260,3245
20240226,111400,177836675,3270,3270,3270,3270,0
20240226,111300,177836675,3270,3270,3270,3270,0
20240226,111200,177836675,3270,3270,3270,3270,1000
20240226,111100,174566675,3265,3265,3265,3265,100
20240226,111000,174240175,3265,3265,3265,3265,151
20240226,110900,173747160,3270,3265,3270,3265,109
20240226,110800,173390945,3265,3270,3280,3265,1142
20240226,110700,169656285,3270,3270,3270,3270,50
20240226,110600,169492785,3270,3270,3270,3270,0
20240226,110500,169492785,3270,3270,3270,3270,0
20240226,110400,169492785,3270,3270,3270,3270,2
20240226,110300,169486245,3270,3270,3270,3270,0
20240226,110200,169486245,3270,3270,3270,3270,0
20240226,110100,169486245,3270,3270,3270,3270,0
20240226,110000,169486245,3270,3270,3270,3270,0
20240226,105900,169486245,3270,3270,3270,3270,0
20240226,105800,169486245,3270,3270,3270,3270,0
20240226,105700,169486245,3270,3270,3270,3270,0
20240226,105600,169486245,3270,3270,3270,3270,0
20240226,105500,169486245,3270,3270,3270,3270,0
20240226,105400,169486245,3270,3270,3270,3270,2
20240226,105300,169479705,3255,3255,3255,3255,0
20240226,105200,169479705,3255,3255,3255,3255,0
20240226,105100,169479705,3255,3255,3255,3255,0
20240226,105000,169479705,3255,3255,3255,3255,0
20240226,104900,169479705,3255,3255,3255,3255,0
20240226,104800,169479705,3255,3255,3255,3255,0
20240226,104700,169479705,3255,3260,3260,3255,3110
20240226,104600,159345405,3260,3260,3260,3260,0
20240226,104500,159345405,3260,3260,3260,3260,0
20240226,104400,159345405,3260,3260,3260,3260,0
20240226,104300,159345405,3260,3260,3260,3260,0
20240226,104200,159345405,3260,3260,3260,3260,0
20240226,104100,159345405,3260,3260,3260,3260,0
20240226,104000,159345405,3260,3260,3260,3260,0
20240226,103900,159345405,3260,3260,3260,3260,0
20240226,103800,159345405,3260,3260,3260,3260,0
20240226,103700,159345405,3260,3260,3260,3260,0
20240226,103600,159345405,3260,3260,3260,3260,0
20240226,103500,159345405,3260,3260,3260,3260,1
20240226,103400,159342145,3260,3260,3260,3260,0
20240226,103300,159342145,3260,3260,3260,3260,0
20240226,103200,159342145,3260,3260,3260,3260,29
20240226,103100,159247605,3275,3275,3275,3275,0
20240226,103000,159247605,3275,3275,3275,3275,0
20240226,102900,159247605,3275,3275,3275,3275,0
20240226,102800,159247605,3275,3275,3275,3275,0
20240226,102700,159247605,3275,3275,3275,3275,0
20240226,102600,159247605,3275,3275,3275,3275,1
20240226,102500,159244330,3265,3265,3265,3265,0
20240226,102400,159244330,3265,3265,3265,3265,0
20240226,102300,159244330,3265,3265,3265,3265,14
20240226,102200,159198620,3265,3270,3270,3265,26
20240226,102100,159113680,3270,3270,3270,3270,0
20240226,102000,159113680,3270,3270,3270,3270,1
20240226,101900,159110410,3255,3255,3255,3255,20
20240226,101800,159045310,3275,3275,3275,3275,0
20240226,101700,159045310,3275,3275,3275,3275,0
20240226,101600,159045310,3275,3275,3275,3275,0
20240226,101500,159045310,3275,3275,3275,3275,0
20240226,101400,159045310,3275,3275,3275,3275,2
20240226,101300,159038760,3275,3275,3275,3275,0
20240226,101200,159038760,3275,3275,3275,3275,0
20240226,101100,159038760,3275,3275,3275,3275,1
20240226,101000,159035485,3245,3245,3245,3245,0
20240226,100900,159035485,3245,3245,3245,3245,0
20240226,100800,159035485,3245,3245,3245,3245,0
20240226,100700,159035485,3245,3245,3245,3245,0
20240226,100600,159035485,3245,3270,3270,3245,10000
20240226,100500,126465980,3275,3275,3275,3275,0
20240226,100400,126465980,3275,3275,3275,3275,10
20240226,100300,126433230,3270,3270,3270,3265,2491
20240226,100200,118295725,3270,3270,3270,3270,0
20240226,100100,118295725,3270,3270,3270,3270,700
20240226,100000,116006725,3270,3270,3270,3270,500
20240226,095900,114371725,3285,3285,3285,3285,0
20240226,095800,114371725,3285,3285,3285,3285,0
20240226,095700,114371725,3285,3285,3285,3285,1
20240226,095600,114368440,3270,3270,3270,3270,50
20240226,095500,114204940,3270,3270,3270,3270,151
20240226,095400,113711170,3275,3275,3275,3275,1276
20240226,095300,109532270,3280,3280,3280,3280,0
20240226,095200,109532270,3280,3285,3285,3280,1010
20240226,095100,106214470,3285,3285,3285,3285,101
20240226,095000,105882685,3270,3270,3270,3270,0
20240226,094900,105882685,3270,3270,3270,3270,100
20240226,094800,105555685,3265,3265,3265,3265,20
20240226,094700,105490385,3285,3285,3285,3285,0
20240226,094600,105490385,3285,3285,3285,3285,1
20240226,094500,105487100,3285,3285,3285,3285,1
20240226,094400,105483815,3270,3285,3285,3270,835
20240226,094300,102753345,3270,3270,3270,3270,0
20240226,094200,102753345,3270,3270,3270,3270,1
20240226,094100,102750075,3270,3270,3270,3270,0
20240226,094000,102750075,3270,3270,3270,3270,1822
20240226,093900,96792135,3270,3275,3275,3270,63
20240226,093800,96586120,3265,3265,3265,3265,0
20240226,093700,96586120,3265,3265,3265,3265,0
20240226,093600,96586120,3265,3265,3265,3265,0
20240226,093500,96586120,3265,3290,3290,3265,4434
20240226,093400,82086115,3295,3295,3295,3295,0
20240226,093300,82086115,3295,3295,3295,3295,5
20240226,093200,82069640,3295,3295,3295,3295,1
20240226,093100,82066345,3295,3295,3295,3295,1
20240226,093000,82063050,3300,3300,3300,3300,0
20240226,092900,82063050,3300,3300,3300,3300,0
20240226,092800,82063050,3300,3300,3300,3300,0
20240226,092700,82063050,3300,3300,3300,3300,0
20240226,092600,82063050,3300,3285,3300,3285,3217
20240226,092500,71462255,3285,3285,3285,3285,0
20240226,092400,71462255,3285,3285,3285,3285,0
20240226,092300,71462255,3285,3280,3285,3280,250
20240226,092200,70641205,3270,3270,3270,3270,0
20240226,092100,70641205,3270,3270,3270,3260,829
20240226,092000,67937295,3260,3270,3270,3260,2759
20240226,091900,58930380,3270,3265,3270,3265,1458
20240226,091800,54165220,3265,3275,3275,3265,2784
20240226,091700,45066300,3290,3290,3290,3290,0
20240226,091600,45066300,3290,3290,3290,3290,0
20240226,091500,45066300,3290,3290,3290,3290,0
20240226,091400,45066300,3290,3295,3295,3290,1110
20240226,091300,41414385,3295,3290,3295,3290,441
20240226,091200,39963470,3270,3270,3270,3270,1001
20240226,091100,36690200,3270,3275,3275,3265,1299
20240226,091000,32445020,3270,3280,3280,3270,589
20240226,090900,30517900,3295,3295,3295,3295,1
20240226,090800,30514605,3295,3280,3295,3280,536
20240226,090700,28756495,3295,3295,3295,3280,220
20240226,090600,28033470,3295,3295,3295,3295,204
20240226,090500,27361290,3295,3295,3295,3295,0
20240226,090400,27361290,3295,3295,3295,3295,600
20240226,090300,25384290,3300,3300,3300,3300,527
20240226,090200,23645190,3330,3330,3330,3330,1
20240226,090100,23641860,3300,3300,3305,3300,1006
20240226,090000,20321470,3280,3325,3335,3280,6116