KissMeData/159910/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202300,131072407,836,836,836,836,3848
20240226,202200,131072407,836,836,836,836,0
20240226,202100,131072407,836,836,836,836,0
20240226,202000,131072407,836,836,836,836,0
20240226,201900,131072407,836,836,836,836,0
20240226,201800,131072407,836,836,836,836,0
20240226,201700,131072407,836,836,836,836,0
20240226,201600,131072407,836,836,836,836,0
20240226,201500,131072407,836,836,836,836,0
20240226,201400,131072407,836,836,836,836,0
20240226,201300,131072407,836,836,836,836,0
20240226,201200,131072407,836,836,836,836,0
20240226,201100,131072407,836,836,836,836,0
20240226,201000,131072407,836,836,836,836,0
20240226,200900,131072407,836,836,836,836,0
20240226,200800,131072407,836,836,836,836,0
20240226,200700,131072407,836,836,836,836,0
20240226,200600,131072407,836,836,836,836,0
20240226,200500,131072407,836,836,836,836,0
20240226,200400,131072407,836,836,836,836,0
20240226,200300,131072407,836,836,836,836,0
20240226,200200,131072407,836,836,836,836,0
20240226,200100,131072407,836,836,836,836,0
20240226,200000,131072407,836,836,836,836,0
20240226,195900,131072407,836,836,836,836,0
20240226,195800,131072407,836,836,836,836,0
20240226,195700,131072407,836,836,836,836,0
20240226,195600,131072407,836,836,836,836,0
20240226,195500,131072407,836,836,836,836,0
20240226,195400,131072407,836,836,836,836,0
20240226,195300,131072407,836,836,836,836,3848
20240226,195200,131072407,836,836,836,836,0
20240226,195100,131072407,836,836,836,836,0
20240226,195000,131072407,836,836,836,836,0
20240226,194900,131072407,836,836,836,836,0
20240226,194800,131072407,836,836,836,836,0
20240226,194700,131072407,836,836,836,836,0
20240226,194600,131072407,836,836,836,836,0
20240226,194500,131072407,836,836,836,836,0
20240226,194400,131072407,836,836,836,836,0
20240226,194300,131072407,836,836,836,836,0
20240226,194200,131072407,836,836,836,836,0
20240226,194100,131072407,836,836,836,836,0
20240226,194000,131072407,836,836,836,836,0
20240226,193900,131072407,836,836,836,836,0
20240226,193800,131072407,836,836,836,836,0
20240226,193700,131072407,836,836,836,836,0
20240226,193600,131072407,836,836,836,836,0
20240226,193500,131072407,836,836,836,836,0
20240226,193400,131072407,836,836,836,836,0
20240226,193300,131072407,836,836,836,836,0
20240226,193200,131072407,836,836,836,836,0
20240226,193100,131072407,836,836,836,836,0
20240226,193000,131072407,836,836,836,836,0
20240226,192900,131072407,836,836,836,836,0
20240226,192800,131072407,836,836,836,836,0
20240226,192700,131072407,836,836,836,836,0
20240226,192600,131072407,836,836,836,836,0
20240226,192500,131072407,836,836,836,836,0
20240226,192400,131072407,836,836,836,836,0
20240226,192300,131072407,836,836,836,836,3848
20240226,192200,131072407,836,836,836,836,0
20240226,192100,131072407,836,836,836,836,0
20240226,192000,131072407,836,836,836,836,0
20240226,191900,131072407,836,836,836,836,0
20240226,191800,131072407,836,836,836,836,0
20240226,191700,131072407,836,836,836,836,0
20240226,191600,131072407,836,836,836,836,0
20240226,191500,131072407,836,836,836,836,0
20240226,191400,131072407,836,836,836,836,0
20240226,191300,131072407,836,836,836,836,0
20240226,191200,131072407,836,836,836,836,0
20240226,191100,131072407,836,836,836,836,0
20240226,191000,131072407,836,836,836,836,0
20240226,190900,131072407,836,836,836,836,0
20240226,190800,131072407,836,836,836,836,0
20240226,190700,131072407,836,836,836,836,0
20240226,190600,131072407,836,836,836,836,0
20240226,190500,131072407,836,836,836,836,0
20240226,190400,131072407,836,836,836,836,0
20240226,190300,131072407,836,836,836,836,0
20240226,190200,131072407,836,836,836,836,0
20240226,190100,131072407,836,836,836,836,0
20240226,190000,131072407,836,836,836,836,0
20240226,185900,131072407,836,836,836,836,0
20240226,185800,131072407,836,836,836,836,0
20240226,185700,131072407,836,836,836,836,0
20240226,185600,131072407,836,836,836,836,0
20240226,185500,131072407,836,836,836,836,0
20240226,185400,131072407,836,836,836,836,0
20240226,185300,131072407,836,836,836,836,3848
20240226,185200,131072407,836,836,836,836,0
20240226,185100,131072407,836,836,836,836,0
20240226,185000,131072407,836,836,836,836,0
20240226,184900,131072407,836,836,836,836,0
20240226,184800,131072407,836,836,836,836,0
20240226,184700,131072407,836,836,836,836,0
20240226,184600,131072407,836,836,836,836,0
20240226,184500,131072407,836,836,836,836,0
20240226,184400,131072407,836,836,836,836,0
20240226,184300,131072407,836,836,836,836,0
20240226,184200,131072407,836,836,836,836,0
20240226,184100,131072407,836,836,836,836,0
20240226,184000,131072407,836,836,836,836,0
20240226,183900,131072407,836,836,836,836,0
20240226,183800,131072407,836,836,836,836,0
20240226,183700,131072407,836,836,836,836,0
20240226,183600,131072407,836,836,836,836,0
20240226,183500,131072407,836,836,836,836,0
20240226,183400,131072407,836,836,836,836,0
20240226,183300,131072407,836,836,836,836,0
20240226,183200,131072407,836,836,836,836,0
20240226,183100,131072407,836,836,836,836,0
20240226,183000,131072407,836,836,836,836,0
20240226,182900,131072407,836,836,836,836,0
20240226,182800,131072407,836,836,836,836,0
20240226,182700,131072407,836,836,836,836,0
20240226,182600,131072407,836,836,836,836,0
20240226,182500,131072407,836,836,836,836,0
20240226,182400,131072407,836,836,836,836,0
20240226,182300,131072407,836,836,836,836,3848
20240226,182200,131072407,836,836,836,836,0
20240226,182100,131072407,836,836,836,836,0
20240226,182000,131072407,836,836,836,836,0
20240226,181900,131072407,836,836,836,836,0
20240226,181800,131072407,836,836,836,836,0
20240226,181700,131072407,836,836,836,836,0
20240226,181600,131072407,836,836,836,836,0
20240226,181500,131072407,836,836,836,836,0
20240226,181400,131072407,836,836,836,836,0
20240226,181300,131072407,836,836,836,836,0
20240226,181200,131072407,836,836,836,836,0
20240226,181100,131072407,836,836,836,836,0
20240226,181000,131072407,836,836,836,836,0
20240226,180900,131072407,836,836,836,836,0
20240226,180800,131072407,836,836,836,836,0
20240226,180700,131072407,836,836,836,836,0
20240226,180600,131072407,836,836,836,836,0
20240226,180500,131072407,836,836,836,836,0
20240226,180400,131072407,836,836,836,836,0
20240226,180300,131072407,836,836,836,836,0
20240226,180200,131072407,836,836,836,836,0
20240226,180100,131072407,836,836,836,836,0
20240226,180000,131072407,836,836,836,836,0
20240226,175900,131072407,836,836,836,836,0
20240226,175800,131072407,836,836,836,836,0
20240226,175700,131072407,836,836,836,836,0
20240226,175600,131072407,836,836,836,836,0
20240226,175500,131072407,836,836,836,836,0
20240226,175400,131072407,836,836,836,836,0
20240226,175300,131072407,836,836,836,836,3848
20240226,175200,131072407,836,836,836,836,0
20240226,175100,131072407,836,836,836,836,0
20240226,175000,131072407,836,836,836,836,0
20240226,174900,131072407,836,836,836,836,0
20240226,174800,131072407,836,836,836,836,0
20240226,174700,131072407,836,836,836,836,0
20240226,174600,131072407,836,836,836,836,0
20240226,174500,131072407,836,836,836,836,0
20240226,174400,131072407,836,836,836,836,0
20240226,174300,131072407,836,836,836,836,0
20240226,174200,131072407,836,836,836,836,0
20240226,174100,131072407,836,836,836,836,0
20240226,174000,131072407,836,836,836,836,0
20240226,173900,131072407,836,836,836,836,0
20240226,173800,131072407,836,836,836,836,0
20240226,173700,131072407,836,836,836,836,0
20240226,173600,131072407,836,836,836,836,0
20240226,173500,131072407,836,836,836,836,0
20240226,173400,131072407,836,836,836,836,0
20240226,173300,131072407,836,836,836,836,0
20240226,173200,131072407,836,836,836,836,0
20240226,173100,131072407,836,836,836,836,0
20240226,173000,131072407,836,836,836,836,0
20240226,172900,131072407,836,836,836,836,0
20240226,172800,131072407,836,836,836,836,0
20240226,172700,131072407,836,836,836,836,0
20240226,172600,131072407,836,836,836,836,0
20240226,172500,131072407,836,836,836,836,0
20240226,172400,131072407,836,836,836,836,0
20240226,172300,131072407,836,836,836,836,3848
20240226,172200,131072407,836,836,836,836,0
20240226,172100,131072407,836,836,836,836,0
20240226,172000,131072407,836,836,836,836,0
20240226,171900,131072407,836,836,836,836,0
20240226,171800,131072407,836,836,836,836,0
20240226,171700,131072407,836,836,836,836,0
20240226,171600,131072407,836,836,836,836,0
20240226,171500,131072407,836,836,836,836,0
20240226,171400,131072407,836,836,836,836,0
20240226,171300,131072407,836,836,836,836,0
20240226,171200,131072407,836,836,836,836,0
20240226,171100,131072407,836,836,836,836,0
20240226,171000,131072407,836,836,836,836,0
20240226,170900,131072407,836,836,836,836,0
20240226,170800,131072407,836,836,836,836,0
20240226,170700,131072407,836,836,836,836,0
20240226,170600,131072407,836,836,836,836,0
20240226,170500,131072407,836,836,836,836,0
20240226,170400,131072407,836,836,836,836,0
20240226,170300,131072407,836,836,836,836,0
20240226,170200,131072407,836,836,836,836,0
20240226,170100,131072407,836,836,836,836,0
20240226,170000,131072407,836,836,836,836,0
20240226,165900,131072407,836,836,836,836,0
20240226,165800,131072407,836,836,836,836,0
20240226,165700,131072407,836,836,836,836,0
20240226,165600,131072407,836,836,836,836,0
20240226,165500,131072407,836,836,836,836,0
20240226,165400,131072407,836,836,836,836,0
20240226,165300,131072407,836,836,836,836,3848
20240226,165200,131072407,836,836,836,836,0
20240226,165100,131072407,836,836,836,836,0
20240226,165000,131072407,836,836,836,836,0
20240226,164900,131072407,836,836,836,836,0
20240226,164800,131072407,836,836,836,836,0
20240226,164700,131072407,836,836,836,836,0
20240226,164600,131072407,836,836,836,836,0
20240226,164500,131072407,836,836,836,836,0
20240226,164400,131072407,836,836,836,836,0
20240226,164300,131072407,836,836,836,836,0
20240226,164200,131072407,836,836,836,836,0
20240226,164100,131072407,836,836,836,836,0
20240226,164000,131072407,836,836,836,836,0
20240226,163900,131072407,836,836,836,836,0
20240226,163800,131072407,836,836,836,836,0
20240226,163700,131072407,836,836,836,836,0
20240226,163600,131072407,836,836,836,836,0
20240226,163500,131072407,836,836,836,836,0
20240226,163400,131072407,836,836,836,836,0
20240226,163300,131072407,836,836,836,836,0
20240226,163200,131072407,836,836,836,836,0
20240226,163100,131072407,836,836,836,836,0
20240226,163000,131072407,836,836,836,836,0
20240226,162900,131072407,836,836,836,836,0
20240226,162800,131072407,836,836,836,836,0
20240226,162700,131072407,836,836,836,836,0
20240226,162600,131072407,836,836,836,836,0
20240226,162500,131072407,836,836,836,836,0
20240226,162400,131072407,836,836,836,836,0
20240226,162300,131072407,836,836,836,836,3848
20240226,162200,131072407,836,836,836,836,0
20240226,162100,131072407,836,836,836,836,0
20240226,162000,131072407,836,836,836,836,0
20240226,161900,131072407,836,836,836,836,0
20240226,161800,131072407,836,836,836,836,0
20240226,161700,131072407,836,836,836,836,0
20240226,161600,131072407,836,836,836,836,0
20240226,161500,131072407,836,836,836,836,0
20240226,161400,131072407,836,836,836,836,0
20240226,161300,131072407,836,836,836,836,0
20240226,161200,131072407,836,836,836,836,0
20240226,161100,131072407,836,836,836,836,0
20240226,161000,131072407,836,836,836,836,0
20240226,160900,131072407,836,836,836,836,0
20240226,160800,131072407,836,836,836,836,0
20240226,160700,131072407,836,836,836,836,0
20240226,160600,131072407,836,836,836,836,0
20240226,160500,131072407,836,836,836,836,0
20240226,160400,131072407,836,836,836,836,0
20240226,160300,131072407,836,836,836,836,0
20240226,160200,131072407,836,836,836,836,0
20240226,160100,131072407,836,836,836,836,0
20240226,160000,131072407,836,836,836,836,0
20240226,155900,131072407,836,836,836,836,0
20240226,155800,131072407,836,836,836,836,0
20240226,155700,131072407,836,836,836,836,0
20240226,155600,131072407,836,836,836,836,0
20240226,155500,131072407,836,836,836,836,0
20240226,155400,131072407,836,836,836,836,0
20240226,155300,131072407,836,836,836,836,3848
20240226,155200,131072407,836,836,836,836,0
20240226,155100,131072407,836,836,836,836,0
20240226,155000,131072407,836,836,836,836,0
20240226,154900,131072407,836,836,836,836,0
20240226,154800,131072407,836,836,836,836,0
20240226,154700,131072407,836,836,836,836,0
20240226,154600,131072407,836,836,836,836,0
20240226,154500,131072407,836,836,836,836,0
20240226,154400,131072407,836,836,836,836,0
20240226,154300,131072407,836,836,836,836,0
20240226,154200,131072407,836,836,836,836,0
20240226,154100,131072407,836,836,836,836,0
20240226,154000,131072407,836,836,836,836,0
20240226,153900,131072407,836,836,836,836,0
20240226,153800,131072407,836,836,836,836,0
20240226,153700,131072407,836,836,836,836,0
20240226,153600,131072407,836,836,836,836,0
20240226,153500,131072407,836,836,836,836,0
20240226,153400,131072407,836,836,836,836,0
20240226,153300,131072407,836,836,836,836,0
20240226,153200,131072407,836,836,836,836,0
20240226,153100,131072407,836,836,836,836,0
20240226,153000,131072407,836,836,836,836,3848
20240226,152900,127855479,842,842,842,842,0
20240226,152800,127855479,842,842,842,842,0
20240226,152700,127855479,842,842,842,842,0
20240226,152600,127855479,842,842,842,842,0
20240226,152500,127855479,842,842,842,842,0
20240226,152400,127855479,842,842,842,842,0
20240226,152300,127855479,842,842,842,842,0
20240226,152200,127855479,842,842,842,842,0
20240226,152100,127855479,842,842,842,842,0
20240226,152000,127855479,842,842,842,842,0
20240226,151900,127855479,842,842,842,842,0
20240226,151800,127855479,842,842,842,842,0
20240226,151700,127855479,842,842,842,842,0
20240226,151600,127855479,842,842,842,842,0
20240226,151500,127855479,842,842,842,842,1
20240226,151400,127854637,836,836,836,836,0
20240226,151300,127854637,836,837,837,836,15
20240226,151200,127842084,843,843,843,843,1
20240226,151100,127841241,835,835,835,835,365
20240226,151000,127536466,835,835,835,835,1
20240226,150900,127535631,835,835,835,835,1
20240226,150800,127534796,834,834,834,834,0
20240226,150700,127534796,834,834,834,834,0
20240226,150600,127534796,834,834,834,834,1142
20240226,150500,126582368,835,835,835,835,243
20240226,150400,126379463,838,838,838,838,0
20240226,150300,126379463,838,838,838,838,1
20240226,150200,126378625,835,835,835,835,0
20240226,150100,126378625,835,835,835,835,0
20240226,150000,126378625,835,835,835,835,157
20240226,145900,126247530,835,835,835,835,0
20240226,145800,126247530,835,835,835,835,0
20240226,145700,126247530,835,835,835,835,0
20240226,145600,126247530,835,835,835,835,0
20240226,145500,126247530,835,835,835,835,0
20240226,145400,126247530,835,835,835,835,0
20240226,145300,126247530,835,837,840,835,2762
20240226,145200,123940587,838,842,842,837,28131
20240226,145100,100264793,849,849,849,849,0
20240226,145000,100264793,849,842,849,842,6
20240226,144900,100259734,844,844,844,844,0
20240226,144800,100259734,844,844,844,844,177
20240226,144700,100110346,844,846,846,844,118
20240226,144600,100010720,850,850,850,850,0
20240226,144500,100010720,850,850,850,850,0
20240226,144400,100010720,850,850,850,850,0
20240226,144300,100010720,850,850,850,850,29
20240226,144200,99986070,850,850,850,850,1
20240226,144100,99985220,849,845,849,845,316
20240226,144000,99717530,842,842,842,842,0
20240226,143900,99717530,842,842,842,842,0
20240226,143800,99717530,842,842,842,842,139
20240226,143700,99600492,841,841,841,841,2882
20240226,143600,97176730,838,838,838,838,0
20240226,143500,97176730,838,838,838,838,0
20240226,143400,97176730,838,838,838,838,0
20240226,143300,97176730,838,838,838,838,109
20240226,143200,97085388,842,842,842,842,0
20240226,143100,97085388,842,842,842,842,0
20240226,143000,97085388,842,842,842,842,0
20240226,142900,97085388,842,840,842,840,3514
20240226,142800,94127978,840,840,840,840,0
20240226,142700,94127978,840,840,840,840,0
20240226,142600,94127978,840,840,840,840,0
20240226,142500,94127978,840,840,840,840,0
20240226,142400,94127978,840,840,840,840,0
20240226,142300,94127978,840,840,840,840,0
20240226,142200,94127978,840,840,840,840,0
20240226,142100,94127978,840,840,840,840,4
20240226,142000,94124618,841,841,841,841,0
20240226,141900,94124618,841,841,841,841,3
20240226,141800,94122095,841,841,841,841,0
20240226,141700,94122095,841,841,841,841,0
20240226,141600,94122095,841,841,841,841,0
20240226,141500,94122095,841,838,841,838,10
20240226,141400,94113691,837,837,837,837,0
20240226,141300,94113691,837,837,837,837,2
20240226,141200,94112017,837,837,837,837,0
20240226,141100,94112017,837,837,837,837,3
20240226,141000,94109506,835,836,836,835,80
20240226,140900,94042698,836,836,836,836,1
20240226,140800,94041862,836,836,836,836,7
20240226,140700,94036010,836,836,836,836,35
20240226,140600,94006750,837,837,837,837,0
20240226,140500,94006750,837,837,837,837,0
20240226,140400,94006750,837,837,837,837,0
20240226,140300,94006750,837,835,837,835,88
20240226,140200,93933127,835,836,836,835,311
20240226,140100,93673425,835,835,835,835,0
20240226,140000,93673425,835,835,835,835,0
20240226,135900,93673425,835,835,835,835,0
20240226,135800,93673425,835,835,835,835,0
20240226,135700,93673425,835,835,835,835,0
20240226,135600,93673425,835,835,835,835,0
20240226,135500,93673425,835,835,835,835,0
20240226,135400,93673425,835,835,835,835,0
20240226,135300,93673425,835,835,835,835,0
20240226,135200,93673425,835,835,835,835,0
20240226,135100,93673425,835,835,835,835,0
20240226,135000,93673425,835,835,835,835,0
20240226,134900,93673425,835,835,835,835,1286
20240226,134800,92599615,841,841,841,841,0
20240226,134700,92599615,841,841,841,841,0
20240226,134600,92599615,841,841,841,841,0
20240226,134500,92599615,841,841,841,841,0
20240226,134400,92599615,841,841,841,841,0
20240226,134300,92599615,841,841,841,841,0
20240226,134200,92599615,841,841,841,841,0
20240226,134100,92599615,841,841,841,841,0
20240226,134000,92599615,841,841,841,841,1
20240226,133900,92598774,834,840,840,834,2784
20240226,133800,90263900,840,840,840,840,0
20240226,133700,90263900,840,840,840,840,0
20240226,133600,90263900,840,840,840,840,0
20240226,133500,90263900,840,840,840,840,0
20240226,133400,90263900,840,840,840,840,0
20240226,133300,90263900,840,840,840,840,0
20240226,133200,90263900,840,840,840,840,0
20240226,133100,90263900,840,840,840,840,2
20240226,133000,90262220,840,840,840,840,32
20240226,132900,90235340,840,840,840,840,31
20240226,132800,90209300,840,839,840,839,852
20240226,132700,89493647,840,840,840,840,0
20240226,132600,89493647,840,840,840,840,301
20240226,132500,89240807,840,840,840,840,0
20240226,132400,89240807,840,840,840,840,0
20240226,132300,89240807,840,840,840,840,20
20240226,132200,89224007,840,840,840,840,0
20240226,132100,89224007,840,840,840,840,0
20240226,132000,89224007,840,840,840,840,2
20240226,131900,89222327,840,840,840,840,7
20240226,131800,89216447,837,837,837,837,0
20240226,131700,89216447,837,837,837,837,0
20240226,131600,89216447,837,837,837,837,0
20240226,131500,89216447,837,837,837,837,0
20240226,131400,89216447,837,837,837,837,0
20240226,131300,89216447,837,836,837,836,585
20240226,131200,88726815,836,836,837,836,360
20240226,131100,88425854,836,836,836,836,1
20240226,131000,88425018,833,833,833,833,0
20240226,130900,88425018,833,835,835,833,1058
20240226,130800,87542272,835,835,835,835,4
20240226,130700,87538932,835,837,837,835,119
20240226,130600,87439535,837,837,837,837,0
20240226,130500,87439535,837,837,837,837,0
20240226,130400,87439535,837,837,837,837,10
20240226,130300,87431165,838,839,839,838,45
20240226,130200,87393453,840,839,840,838,34
20240226,130100,87364945,839,839,839,839,66
20240226,130000,87309571,839,840,840,839,708
20240226,125900,86714876,841,840,841,840,1041
20240226,125800,85840431,840,840,840,840,0
20240226,125700,85840431,840,840,840,840,0
20240226,125600,85840431,840,840,840,840,26
20240226,125500,85818591,840,840,840,840,0
20240226,125400,85818591,840,840,840,840,0
20240226,125300,85818591,840,840,840,840,0
20240226,125200,85818591,840,840,840,840,8
20240226,125100,85811871,840,840,840,840,9
20240226,125000,85804311,841,840,841,840,204
20240226,124900,85632748,840,840,840,840,37
20240226,124800,85601668,840,840,840,840,15
20240226,124700,85589068,840,840,840,840,17
20240226,124600,85574788,840,840,840,840,392
20240226,124500,85245508,840,840,840,840,90
20240226,124400,85169908,840,841,841,840,161
20240226,124300,85034604,841,841,841,841,2316
20240226,124200,83086848,841,841,841,841,2028
20240226,124100,81381300,841,841,841,841,0
20240226,124000,81381300,841,841,841,841,4
20240226,123900,81377936,841,841,841,841,5
20240226,123800,81373731,841,842,842,841,105
20240226,123700,81285326,842,842,842,842,29
20240226,123600,81260908,841,841,841,841,9
20240226,123500,81253339,841,841,841,841,45
20240226,123400,81215494,842,841,842,841,198
20240226,123300,81048816,841,842,842,841,1037
20240226,123200,80175699,841,841,841,841,0
20240226,123100,80175699,841,841,841,841,13
20240226,123000,80164766,841,841,841,841,14
20240226,122900,80152992,841,841,841,841,361
20240226,122800,79849391,841,841,841,841,0
20240226,122700,79849391,841,841,841,841,1
20240226,122600,79848550,841,841,841,841,0
20240226,122500,79848550,841,841,841,841,0
20240226,122400,79848550,841,841,841,841,0
20240226,122300,79848550,841,841,841,841,2
20240226,122200,79846868,841,841,841,841,7
20240226,122100,79840981,841,841,842,840,67
20240226,122000,79784623,842,842,843,842,125
20240226,121900,79679273,842,844,844,842,39
20240226,121800,79646359,844,844,844,844,62
20240226,121700,79594031,843,843,843,843,0
20240226,121600,79594031,843,843,843,843,0
20240226,121500,79594031,843,843,843,843,0
20240226,121400,79594031,843,843,843,843,0
20240226,121300,79594031,843,843,843,843,1272
20240226,121200,78521735,843,843,843,843,70
20240226,121100,78462725,843,843,843,843,0
20240226,121000,78462725,843,843,843,843,0
20240226,120900,78462725,843,843,843,843,0
20240226,120800,78462725,843,843,843,843,0
20240226,120700,78462725,843,843,843,843,0
20240226,120600,78462725,843,843,843,843,0
20240226,120500,78462725,843,843,843,843,0
20240226,120400,78462725,843,843,843,843,11
20240226,120300,78453452,844,844,844,844,1
20240226,120200,78452608,844,844,844,844,0
20240226,120100,78452608,844,844,844,844,24
20240226,120000,78432352,845,846,846,843,140
20240226,115900,78314010,846,849,849,846,2431
20240226,115800,76252933,850,850,850,850,0
20240226,115700,76252933,850,850,850,850,0
20240226,115600,76252933,850,850,850,850,0
20240226,115500,76252933,850,850,850,850,0
20240226,115400,76252933,850,850,850,850,0
20240226,115300,76252933,850,850,850,850,0
20240226,115200,76252933,850,850,850,850,0
20240226,115100,76252933,850,850,850,850,0
20240226,115000,76252933,850,850,850,850,1365
20240226,114900,75092683,850,851,851,850,59
20240226,114800,75042476,853,851,853,851,59
20240226,114700,74992265,851,851,851,851,0
20240226,114600,74992265,851,851,851,851,0
20240226,114500,74992265,851,851,851,851,1
20240226,114400,74991414,851,851,851,851,0
20240226,114300,74991414,851,851,851,851,0
20240226,114200,74991414,851,851,851,851,0
20240226,114100,74991414,851,851,851,851,2
20240226,114000,74989712,850,850,850,850,7
20240226,113900,74983762,850,850,850,850,12
20240226,113800,74973562,850,851,851,850,174
20240226,113700,74825494,851,851,851,851,1
20240226,113600,74824643,850,850,850,850,0
20240226,113500,74824643,850,850,850,850,0
20240226,113400,74824643,850,850,850,850,0
20240226,113300,74824643,850,850,850,850,0
20240226,113200,74824643,850,850,850,850,0
20240226,113100,74824643,850,850,850,850,0
20240226,113000,74824643,850,850,850,850,0
20240226,112900,74824643,850,850,850,850,22
20240226,112800,74805943,851,851,851,851,0
20240226,112700,74805943,851,851,853,851,601
20240226,112600,74294390,850,850,850,850,0
20240226,112500,74294390,850,850,850,850,0
20240226,112400,74294390,850,850,850,850,3
20240226,112300,74291840,850,850,850,850,49
20240226,112200,74250190,850,850,850,850,47
20240226,112100,74210240,851,850,851,850,1296
20240226,112000,73108610,850,850,850,850,7
20240226,111900,73102660,850,850,850,850,0
20240226,111800,73102660,850,850,850,850,0
20240226,111700,73102660,850,850,850,850,7
20240226,111600,73096710,850,850,850,850,0
20240226,111500,73096710,850,851,851,850,207
20240226,111400,72920659,853,853,853,853,0
20240226,111300,72920659,853,853,853,853,0
20240226,111200,72920659,853,853,853,853,0
20240226,111100,72920659,853,853,853,853,5
20240226,111000,72916394,854,854,854,854,0
20240226,110900,72916394,854,854,854,854,0
20240226,110800,72916394,854,859,859,854,1541
20240226,110700,71597308,860,860,860,860,8982
20240226,110600,63872788,860,860,860,860,579
20240226,110500,63374848,860,860,860,860,570
20240226,110400,62884648,860,860,860,860,0
20240226,110300,62884648,860,860,860,860,19
20240226,110200,62868308,860,860,860,860,118
20240226,110100,62766828,860,860,860,860,426
20240226,110000,62400468,860,860,860,860,2797
20240226,105900,59995048,860,860,860,860,2933
20240226,105800,57472668,860,860,860,860,0
20240226,105700,57472668,860,860,860,860,13
20240226,105600,57461488,860,860,860,860,190
20240226,105500,57298088,860,860,860,860,183
20240226,105400,57140708,860,863,863,860,5000
20240226,105300,52831106,863,863,863,863,1
20240226,105200,52830243,863,863,863,863,0
20240226,105100,52830243,863,863,863,863,2
20240226,105000,52828517,863,863,863,863,39
20240226,104900,52794860,863,863,863,863,38
20240226,104800,52762066,863,864,864,863,1036
20240226,104700,51866998,864,864,864,864,0
20240226,104600,51866998,864,864,864,864,0
20240226,104500,51866998,864,864,864,864,0
20240226,104400,51866998,864,864,864,864,0
20240226,104300,51866998,864,864,864,864,9
20240226,104200,51859222,868,868,868,868,0
20240226,104100,51859222,868,868,868,868,0
20240226,104000,51859222,868,868,868,868,0
20240226,103900,51859222,868,868,868,868,0
20240226,103800,51859222,868,868,868,868,0
20240226,103700,51859222,868,868,868,868,0
20240226,103600,51859222,868,868,868,868,0
20240226,103500,51859222,868,866,868,866,10
20240226,103400,51850550,866,866,866,866,0
20240226,103300,51850550,866,866,866,866,421
20240226,103200,51485964,869,869,869,869,0
20240226,103100,51485964,869,869,869,869,0
20240226,103000,51485964,869,869,869,869,0
20240226,102900,51485964,869,869,869,869,0
20240226,102800,51485964,869,869,869,869,1
20240226,102700,51485095,869,871,871,864,1190
20240226,102600,50453272,871,871,871,871,2
20240226,102500,50451530,871,871,871,871,1
20240226,102400,50450659,871,871,871,871,0
20240226,102300,50450659,871,871,871,871,51
20240226,102200,50406238,871,871,871,871,0
20240226,102100,50406238,871,871,871,871,41
20240226,102000,50370527,870,865,870,865,116
20240226,101900,50269882,865,865,865,865,0
20240226,101800,50269882,865,865,865,865,0
20240226,101700,50269882,865,869,869,865,129
20240226,101600,50158217,864,864,864,864,0
20240226,101500,50158217,864,871,871,864,302
20240226,101400,49897026,870,870,870,870,19
20240226,101300,49880496,870,870,870,870,0
20240226,101200,49880496,870,870,870,870,0
20240226,101100,49880496,870,870,870,870,532
20240226,101000,49417656,868,867,868,867,1662
20240226,100900,47975052,866,863,867,863,535
20240226,100800,47511263,867,867,867,867,232
20240226,100700,47310119,868,868,868,868,0
20240226,100600,47310119,868,868,868,868,9
20240226,100500,47302307,867,867,867,867,100
20240226,100400,47215607,863,863,863,863,0
20240226,100300,47215607,863,868,868,863,6103
20240226,100200,41948713,868,868,868,868,0
20240226,100100,41948713,868,867,868,867,1488
20240226,100000,40657179,868,868,868,868,100
20240226,095900,40570379,868,868,868,868,0
20240226,095800,40570379,868,868,868,868,0
20240226,095700,40570379,868,868,868,868,1151
20240226,095600,39571311,868,863,868,862,316
20240226,095500,39298833,864,865,865,862,8122
20240226,095400,32292046,865,865,865,865,428
20240226,095300,31921826,865,866,866,865,1636
20240226,095200,30505091,870,870,870,870,0
20240226,095100,30505091,870,870,870,870,0
20240226,095000,30505091,870,870,870,870,0
20240226,094900,30505091,870,870,870,870,0
20240226,094800,30505091,870,872,872,870,3213
20240226,094700,27706682,874,874,874,874,0
20240226,094600,27706682,874,874,874,874,0
20240226,094500,27706682,874,874,874,874,1
20240226,094400,27705808,874,874,874,874,1
20240226,094300,27704934,874,874,874,874,96
20240226,094200,27621030,872,872,872,872,0
20240226,094100,27621030,872,873,873,872,423
20240226,094000,27252173,873,873,873,873,96
20240226,093900,27168365,873,873,873,873,110
20240226,093800,27072335,873,874,874,873,3000
20240226,093700,24452854,874,874,874,874,0
20240226,093600,24452854,874,873,874,873,2260
20240226,093500,22479279,873,873,873,873,1
20240226,093400,22478406,873,873,873,873,1
20240226,093300,22477533,873,873,873,873,280
20240226,093200,22233093,873,873,873,873,100
20240226,093100,22145793,873,873,873,873,3
20240226,093000,22143174,873,873,873,873,352
20240226,092900,21835878,872,872,872,872,0
20240226,092800,21835878,872,873,873,872,2570
20240226,092700,19592700,873,873,873,873,0
20240226,092600,19592700,873,873,873,873,552
20240226,092500,19110804,872,874,875,872,1695
20240226,092400,17629881,872,872,872,872,745
20240226,092300,16980241,872,874,874,872,1439
20240226,092200,15724040,873,873,873,873,0
20240226,092100,15724040,873,873,873,873,601
20240226,092000,15199367,872,872,872,872,0
20240226,091900,15199367,872,879,879,871,749
20240226,091800,14545661,883,885,885,880,51
20240226,091700,14500533,885,884,885,884,502
20240226,091600,14056764,873,873,873,873,104
20240226,091500,13965972,871,880,880,871,10000
20240226,091400,5180557,887,875,887,875,2427
20240226,091300,3039791,870,870,870,870,1
20240226,091200,3038921,866,868,882,866,2991
20240226,091100,432983,868,868,868,868,3
20240226,091000,430379,868,868,868,868,0
20240226,090900,430379,868,867,868,867,98
20240226,090800,345410,866,866,866,866,0
20240226,090700,345410,866,866,866,866,235
20240226,090600,141900,860,860,860,860,0
20240226,090500,141900,860,860,860,860,0
20240226,090400,141900,860,860,860,860,0
20240226,090300,141900,860,860,860,860,0
20240226,090200,141900,860,860,860,860,0
20240226,090100,141900,860,860,860,860,0
20240226,090000,141900,860,860,860,860,165