KissMeData/171120/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202500,206149505,3460,3460,3460,3460,1092
20240226,202400,206149505,3460,3460,3460,3460,0
20240226,202300,206149505,3460,3460,3460,3460,0
20240226,202200,206149505,3460,3460,3460,3460,0
20240226,202100,206149505,3460,3460,3460,3460,0
20240226,202000,206149505,3460,3460,3460,3460,0
20240226,201900,206149505,3460,3460,3460,3460,0
20240226,201800,206149505,3460,3460,3460,3460,0
20240226,201700,206149505,3460,3460,3460,3460,0
20240226,201600,206149505,3460,3460,3460,3460,0
20240226,201500,206149505,3460,3460,3460,3460,0
20240226,201400,206149505,3460,3460,3460,3460,0
20240226,201300,206149505,3460,3460,3460,3460,0
20240226,201200,206149505,3460,3460,3460,3460,0
20240226,201100,206149505,3460,3460,3460,3460,0
20240226,201000,206149505,3460,3460,3460,3460,0
20240226,200900,206149505,3460,3460,3460,3460,0
20240226,200800,206149505,3460,3460,3460,3460,0
20240226,200700,206149505,3460,3460,3460,3460,0
20240226,200600,206149505,3460,3460,3460,3460,0
20240226,200500,206149505,3460,3460,3460,3460,0
20240226,200400,206149505,3460,3460,3460,3460,0
20240226,200300,206149505,3460,3460,3460,3460,0
20240226,200200,206149505,3460,3460,3460,3460,0
20240226,200100,206149505,3460,3460,3460,3460,0
20240226,200000,206149505,3460,3460,3460,3460,0
20240226,195900,206149505,3460,3460,3460,3460,0
20240226,195800,206149505,3460,3460,3460,3460,0
20240226,195700,206149505,3460,3460,3460,3460,0
20240226,195600,206149505,3460,3460,3460,3460,0
20240226,195500,206149505,3460,3460,3460,3460,1092
20240226,195400,206149505,3460,3460,3460,3460,0
20240226,195300,206149505,3460,3460,3460,3460,0
20240226,195200,206149505,3460,3460,3460,3460,0
20240226,195100,206149505,3460,3460,3460,3460,0
20240226,195000,206149505,3460,3460,3460,3460,0
20240226,194900,206149505,3460,3460,3460,3460,0
20240226,194800,206149505,3460,3460,3460,3460,0
20240226,194700,206149505,3460,3460,3460,3460,0
20240226,194600,206149505,3460,3460,3460,3460,0
20240226,194500,206149505,3460,3460,3460,3460,0
20240226,194400,206149505,3460,3460,3460,3460,0
20240226,194300,206149505,3460,3460,3460,3460,0
20240226,194200,206149505,3460,3460,3460,3460,0
20240226,194100,206149505,3460,3460,3460,3460,0
20240226,194000,206149505,3460,3460,3460,3460,0
20240226,193900,206149505,3460,3460,3460,3460,0
20240226,193800,206149505,3460,3460,3460,3460,0
20240226,193700,206149505,3460,3460,3460,3460,0
20240226,193600,206149505,3460,3460,3460,3460,0
20240226,193500,206149505,3460,3460,3460,3460,0
20240226,193400,206149505,3460,3460,3460,3460,0
20240226,193300,206149505,3460,3460,3460,3460,0
20240226,193200,206149505,3460,3460,3460,3460,0
20240226,193100,206149505,3460,3460,3460,3460,0
20240226,193000,206149505,3460,3460,3460,3460,0
20240226,192900,206149505,3460,3460,3460,3460,0
20240226,192800,206149505,3460,3460,3460,3460,0
20240226,192700,206149505,3460,3460,3460,3460,0
20240226,192600,206149505,3460,3460,3460,3460,0
20240226,192500,206149505,3460,3460,3460,3460,1092
20240226,192400,206149505,3460,3460,3460,3460,0
20240226,192300,206149505,3460,3460,3460,3460,0
20240226,192200,206149505,3460,3460,3460,3460,0
20240226,192100,206149505,3460,3460,3460,3460,0
20240226,192000,206149505,3460,3460,3460,3460,0
20240226,191900,206149505,3460,3460,3460,3460,0
20240226,191800,206149505,3460,3460,3460,3460,0
20240226,191700,206149505,3460,3460,3460,3460,0
20240226,191600,206149505,3460,3460,3460,3460,0
20240226,191500,206149505,3460,3460,3460,3460,0
20240226,191400,206149505,3460,3460,3460,3460,0
20240226,191300,206149505,3460,3460,3460,3460,0
20240226,191200,206149505,3460,3460,3460,3460,0
20240226,191100,206149505,3460,3460,3460,3460,0
20240226,191000,206149505,3460,3460,3460,3460,0
20240226,190900,206149505,3460,3460,3460,3460,0
20240226,190800,206149505,3460,3460,3460,3460,0
20240226,190700,206149505,3460,3460,3460,3460,0
20240226,190600,206149505,3460,3460,3460,3460,0
20240226,190500,206149505,3460,3460,3460,3460,0
20240226,190400,206149505,3460,3460,3460,3460,0
20240226,190300,206149505,3460,3460,3460,3460,0
20240226,190200,206149505,3460,3460,3460,3460,0
20240226,190100,206149505,3460,3460,3460,3460,0
20240226,190000,206149505,3460,3460,3460,3460,0
20240226,185900,206149505,3460,3460,3460,3460,0
20240226,185800,206149505,3460,3460,3460,3460,0
20240226,185700,206149505,3460,3460,3460,3460,0
20240226,185600,206149505,3460,3460,3460,3460,0
20240226,185500,206149505,3460,3460,3460,3460,1092
20240226,185400,206149505,3460,3460,3460,3460,0
20240226,185300,206149505,3460,3460,3460,3460,0
20240226,185200,206149505,3460,3460,3460,3460,0
20240226,185100,206149505,3460,3460,3460,3460,0
20240226,185000,206149505,3460,3460,3460,3460,0
20240226,184900,206149505,3460,3460,3460,3460,0
20240226,184800,206149505,3460,3460,3460,3460,0
20240226,184700,206149505,3460,3460,3460,3460,0
20240226,184600,206149505,3460,3460,3460,3460,0
20240226,184500,206149505,3460,3460,3460,3460,0
20240226,184400,206149505,3460,3460,3460,3460,0
20240226,184300,206149505,3460,3460,3460,3460,0
20240226,184200,206149505,3460,3460,3460,3460,0
20240226,184100,206149505,3460,3460,3460,3460,0
20240226,184000,206149505,3460,3460,3460,3460,0
20240226,183900,206149505,3460,3460,3460,3460,0
20240226,183800,206149505,3460,3460,3460,3460,0
20240226,183700,206149505,3460,3460,3460,3460,0
20240226,183600,206149505,3460,3460,3460,3460,0
20240226,183500,206149505,3460,3460,3460,3460,0
20240226,183400,206149505,3460,3460,3460,3460,0
20240226,183300,206149505,3460,3460,3460,3460,0
20240226,183200,206149505,3460,3460,3460,3460,0
20240226,183100,206149505,3460,3460,3460,3460,0
20240226,183000,206149505,3460,3460,3460,3460,0
20240226,182900,206149505,3460,3460,3460,3460,0
20240226,182800,206149505,3460,3460,3460,3460,0
20240226,182700,206149505,3460,3460,3460,3460,0
20240226,182600,206149505,3460,3460,3460,3460,0
20240226,182500,206149505,3460,3460,3460,3460,1092
20240226,182400,206149505,3460,3460,3460,3460,0
20240226,182300,206149505,3460,3460,3460,3460,0
20240226,182200,206149505,3460,3460,3460,3460,0
20240226,182100,206149505,3460,3460,3460,3460,0
20240226,182000,206149505,3460,3460,3460,3460,0
20240226,181900,206149505,3460,3460,3460,3460,0
20240226,181800,206149505,3460,3460,3460,3460,0
20240226,181700,206149505,3460,3460,3460,3460,0
20240226,181600,206149505,3460,3460,3460,3460,0
20240226,181500,206149505,3460,3460,3460,3460,0
20240226,181400,206149505,3460,3460,3460,3460,0
20240226,181300,206149505,3460,3460,3460,3460,0
20240226,181200,206149505,3460,3460,3460,3460,0
20240226,181100,206149505,3460,3460,3460,3460,0
20240226,181000,206149505,3460,3460,3460,3460,0
20240226,180900,206149505,3460,3460,3460,3460,0
20240226,180800,206149505,3460,3460,3460,3460,0
20240226,180700,206149505,3460,3460,3460,3460,0
20240226,180600,206149505,3460,3460,3460,3460,0
20240226,180500,206149505,3460,3460,3460,3460,0
20240226,180400,206149505,3460,3460,3460,3460,0
20240226,180300,206149505,3460,3460,3460,3460,0
20240226,180200,206149505,3460,3460,3460,3460,0
20240226,180100,206149505,3460,3460,3460,3460,0
20240226,180000,206149505,3460,3460,3460,3460,0
20240226,175900,206149505,3460,3460,3460,3460,0
20240226,175800,206149505,3460,3460,3460,3460,0
20240226,175700,206149505,3460,3460,3460,3460,0
20240226,175600,206149505,3460,3460,3460,3460,0
20240226,175500,206149505,3460,3460,3460,3460,1092
20240226,175400,206149505,3460,3460,3460,3460,0
20240226,175300,206149505,3460,3460,3460,3460,0
20240226,175200,206149505,3460,3460,3460,3460,0
20240226,175100,206149505,3460,3460,3460,3460,0
20240226,175000,206149505,3460,3460,3460,3460,0
20240226,174900,206149505,3460,3460,3460,3460,0
20240226,174800,206149505,3460,3460,3460,3460,0
20240226,174700,206149505,3460,3460,3460,3460,0
20240226,174600,206149505,3460,3460,3460,3460,0
20240226,174500,206149505,3460,3460,3460,3460,0
20240226,174400,206149505,3460,3460,3460,3460,0
20240226,174300,206149505,3460,3460,3460,3460,0
20240226,174200,206149505,3460,3460,3460,3460,0
20240226,174100,206149505,3460,3460,3460,3460,0
20240226,174000,206149505,3460,3460,3460,3460,0
20240226,173900,206149505,3460,3460,3460,3460,0
20240226,173800,206149505,3460,3460,3460,3460,0
20240226,173700,206149505,3460,3460,3460,3460,0
20240226,173600,206149505,3460,3460,3460,3460,0
20240226,173500,206149505,3460,3460,3460,3460,0
20240226,173400,206149505,3460,3460,3460,3460,0
20240226,173300,206149505,3460,3460,3460,3460,0
20240226,173200,206149505,3460,3460,3460,3460,0
20240226,173100,206149505,3460,3460,3460,3460,0
20240226,173000,206149505,3460,3460,3460,3460,0
20240226,172900,206149505,3460,3460,3460,3460,0
20240226,172800,206149505,3460,3460,3460,3460,0
20240226,172700,206149505,3460,3460,3460,3460,0
20240226,172600,206149505,3460,3460,3460,3460,0
20240226,172500,206149505,3460,3460,3460,3460,1092
20240226,172400,206149505,3460,3460,3460,3460,0
20240226,172300,206149505,3460,3460,3460,3460,0
20240226,172200,206149505,3460,3460,3460,3460,0
20240226,172100,206149505,3460,3460,3460,3460,0
20240226,172000,206149505,3460,3460,3460,3460,0
20240226,171900,206149505,3460,3460,3460,3460,0
20240226,171800,206149505,3460,3460,3460,3460,0
20240226,171700,206149505,3460,3460,3460,3460,0
20240226,171600,206149505,3460,3460,3460,3460,0
20240226,171500,206149505,3460,3460,3460,3460,0
20240226,171400,206149505,3460,3460,3460,3460,0
20240226,171300,206149505,3460,3460,3460,3460,0
20240226,171200,206149505,3460,3460,3460,3460,0
20240226,171100,206149505,3460,3460,3460,3460,0
20240226,171000,206149505,3460,3460,3460,3460,0
20240226,170900,206149505,3460,3460,3460,3460,0
20240226,170800,206149505,3460,3460,3460,3460,0
20240226,170700,206149505,3460,3460,3460,3460,0
20240226,170600,206149505,3460,3460,3460,3460,0
20240226,170500,206149505,3460,3460,3460,3460,0
20240226,170400,206149505,3460,3460,3460,3460,0
20240226,170300,206149505,3460,3460,3460,3460,0
20240226,170200,206149505,3460,3460,3460,3460,0
20240226,170100,206149505,3460,3460,3460,3460,0
20240226,170000,206149505,3460,3460,3460,3460,0
20240226,165900,206149505,3460,3460,3460,3460,0
20240226,165800,206149505,3460,3460,3460,3460,0
20240226,165700,206149505,3460,3460,3460,3460,0
20240226,165600,206149505,3460,3460,3460,3460,0
20240226,165500,206149505,3460,3460,3460,3460,1092
20240226,165400,206149505,3460,3460,3460,3460,0
20240226,165300,206149505,3460,3460,3460,3460,0
20240226,165200,206149505,3460,3460,3460,3460,0
20240226,165100,206149505,3460,3460,3460,3460,0
20240226,165000,206149505,3460,3460,3460,3460,0
20240226,164900,206149505,3460,3460,3460,3460,0
20240226,164800,206149505,3460,3460,3460,3460,0
20240226,164700,206149505,3460,3460,3460,3460,0
20240226,164600,206149505,3460,3460,3460,3460,0
20240226,164500,206149505,3460,3460,3460,3460,0
20240226,164400,206149505,3460,3460,3460,3460,0
20240226,164300,206149505,3460,3460,3460,3460,0
20240226,164200,206149505,3460,3460,3460,3460,0
20240226,164100,206149505,3460,3460,3460,3460,0
20240226,164000,206149505,3460,3460,3460,3460,0
20240226,163900,206149505,3460,3460,3460,3460,0
20240226,163800,206149505,3460,3460,3460,3460,0
20240226,163700,206149505,3460,3460,3460,3460,0
20240226,163600,206149505,3460,3460,3460,3460,0
20240226,163500,206149505,3460,3460,3460,3460,0
20240226,163400,206149505,3460,3460,3460,3460,0
20240226,163300,206149505,3460,3460,3460,3460,0
20240226,163200,206149505,3460,3460,3460,3460,0
20240226,163100,206149505,3460,3460,3460,3460,0
20240226,163000,206149505,3460,3460,3460,3460,0
20240226,162900,206149505,3460,3460,3460,3460,0
20240226,162800,206149505,3460,3460,3460,3460,0
20240226,162700,206149505,3460,3460,3460,3460,0
20240226,162600,206149505,3460,3460,3460,3460,0
20240226,162500,206149505,3460,3460,3460,3460,1092
20240226,162400,206149505,3460,3460,3460,3460,0
20240226,162300,206149505,3460,3460,3460,3460,0
20240226,162200,206149505,3460,3460,3460,3460,0
20240226,162100,206149505,3460,3460,3460,3460,0
20240226,162000,206149505,3460,3460,3460,3460,0
20240226,161900,206149505,3460,3460,3460,3460,0
20240226,161800,206149505,3460,3460,3460,3460,0
20240226,161700,206149505,3460,3460,3460,3460,0
20240226,161600,206149505,3460,3460,3460,3460,0
20240226,161500,206149505,3460,3460,3460,3460,0
20240226,161400,206149505,3460,3460,3460,3460,0
20240226,161300,206149505,3460,3460,3460,3460,0
20240226,161200,206149505,3460,3460,3460,3460,0
20240226,161100,206149505,3460,3460,3460,3460,0
20240226,161000,206149505,3460,3460,3460,3460,0
20240226,160900,206149505,3460,3460,3460,3460,0
20240226,160800,206149505,3460,3460,3460,3460,0
20240226,160700,206149505,3460,3460,3460,3460,0
20240226,160600,206149505,3460,3460,3460,3460,0
20240226,160500,206149505,3460,3460,3460,3460,0
20240226,160400,206149505,3460,3460,3460,3460,0
20240226,160300,206149505,3460,3460,3460,3460,0
20240226,160200,206149505,3460,3460,3460,3460,0
20240226,160100,206149505,3460,3460,3460,3460,0
20240226,160000,206149505,3460,3460,3460,3460,0
20240226,155900,206149505,3460,3460,3460,3460,0
20240226,155800,206149505,3460,3460,3460,3460,0
20240226,155700,206149505,3460,3460,3460,3460,0
20240226,155600,206149505,3460,3460,3460,3460,0
20240226,155500,206149505,3460,3460,3460,3460,1092
20240226,155400,206149505,3460,3460,3460,3460,0
20240226,155300,206149505,3460,3460,3460,3460,0
20240226,155200,206149505,3460,3460,3460,3460,0
20240226,155100,206149505,3460,3460,3460,3460,0
20240226,155000,206149505,3460,3460,3460,3460,0
20240226,154900,206149505,3460,3460,3460,3460,0
20240226,154800,206149505,3460,3460,3460,3460,0
20240226,154700,206149505,3460,3460,3460,3460,0
20240226,154600,206149505,3460,3460,3460,3460,0
20240226,154500,206149505,3460,3460,3460,3460,0
20240226,154400,206149505,3460,3460,3460,3460,0
20240226,154300,206149505,3460,3460,3460,3460,0
20240226,154200,206149505,3460,3460,3460,3460,0
20240226,154100,206149505,3460,3460,3460,3460,0
20240226,154000,206149505,3460,3460,3460,3460,0
20240226,153900,206149505,3460,3460,3460,3460,0
20240226,153800,206149505,3460,3460,3460,3460,0
20240226,153700,206149505,3460,3460,3460,3460,0
20240226,153600,206149505,3460,3460,3460,3460,0
20240226,153500,206149505,3460,3460,3460,3460,0
20240226,153400,206149505,3460,3460,3460,3460,0
20240226,153300,206149505,3460,3460,3460,3460,0
20240226,153200,206149505,3460,3460,3460,3460,0
20240226,153100,206149505,3460,3460,3460,3460,0
20240226,153000,206149505,3460,3460,3460,3460,1092
20240226,152900,202371185,3460,3460,3460,3460,0
20240226,152800,202371185,3460,3460,3460,3460,0
20240226,152700,202371185,3460,3460,3460,3460,0
20240226,152600,202371185,3460,3460,3460,3460,0
20240226,152500,202371185,3460,3460,3460,3460,0
20240226,152400,202371185,3460,3460,3460,3460,0
20240226,152300,202371185,3460,3460,3460,3460,0
20240226,152200,202371185,3460,3460,3460,3460,0
20240226,152100,202371185,3460,3460,3460,3460,0
20240226,152000,202371185,3460,3460,3460,3460,0
20240226,151900,202371185,3460,3475,3475,3460,3975
20240226,151800,188616675,3475,3475,3475,3475,13
20240226,151700,188571500,3475,3475,3475,3475,200
20240226,151600,187876500,3475,3475,3475,3475,11
20240226,151500,187838275,3460,3460,3460,3460,0
20240226,151400,187838275,3460,3465,3465,3460,1898
20240226,151300,181262455,3470,3470,3470,3470,38
20240226,151200,181130595,3470,3470,3470,3470,35
20240226,151100,181009145,3470,3470,3470,3470,14
20240226,151000,180960565,3470,3470,3470,3470,598
20240226,150900,178885505,3470,3470,3470,3470,83
20240226,150800,178597495,3470,3475,3475,3470,14
20240226,150700,178548900,3475,3475,3475,3475,0
20240226,150600,178548900,3475,3475,3475,3475,41
20240226,150500,178406425,3475,3475,3475,3475,3
20240226,150400,178396000,3475,3475,3475,3475,0
20240226,150300,178396000,3475,3475,3475,3475,323
20240226,150200,177273575,3475,3470,3475,3470,136
20240226,150100,176801650,3470,3470,3470,3470,0
20240226,150000,176801650,3470,3470,3470,3470,25
20240226,145900,176714900,3470,3470,3470,3470,0
20240226,145800,176714900,3470,3475,3475,3470,1333
20240226,145700,172082770,3475,3475,3475,3475,0
20240226,145600,172082770,3475,3475,3475,3475,0
20240226,145500,172082770,3475,3475,3475,3475,0
20240226,145400,172082770,3475,3475,3475,3475,1
20240226,145300,172079295,3475,3475,3475,3475,56
20240226,145200,171884695,3475,3475,3475,3475,40
20240226,145100,171745695,3485,3485,3485,3485,0
20240226,145000,171745695,3485,3485,3485,3485,12
20240226,144900,171703875,3470,3470,3470,3470,536
20240226,144800,169843955,3475,3475,3475,3475,199
20240226,144700,169152430,3480,3480,3480,3480,0
20240226,144600,169152430,3480,3480,3480,3480,46
20240226,144500,168992350,3480,3480,3480,3480,0
20240226,144400,168992350,3480,3480,3480,3480,0
20240226,144300,168992350,3480,3480,3480,3480,0
20240226,144200,168992350,3480,3480,3480,3480,0
20240226,144100,168992350,3480,3480,3480,3480,0
20240226,144000,168992350,3480,3480,3480,3480,0
20240226,143900,168992350,3480,3480,3480,3480,21
20240226,143800,168919270,3480,3480,3480,3480,1
20240226,143700,168915790,3475,3475,3475,3475,0
20240226,143600,168915790,3475,3475,3475,3475,0
20240226,143500,168915790,3475,3475,3475,3475,5
20240226,143400,168898415,3485,3485,3485,3485,0
20240226,143300,168898415,3485,3480,3485,3480,50
20240226,143200,168724330,3480,3480,3480,3480,0
20240226,143100,168724330,3480,3480,3480,3480,0
20240226,143000,168724330,3480,3480,3480,3480,137
20240226,142900,168247570,3480,3480,3480,3480,0
20240226,142800,168247570,3480,3475,3480,3475,233
20240226,142700,167436895,3475,3475,3475,3475,265
20240226,142600,166516020,3470,3470,3470,3470,0
20240226,142500,166516020,3470,3470,3470,3470,0
20240226,142400,166516020,3470,3470,3470,3470,0
20240226,142300,166516020,3470,3470,3470,3470,0
20240226,142200,166516020,3470,3470,3470,3470,0
20240226,142100,166516020,3470,3470,3470,3470,0
20240226,142000,166516020,3470,3470,3470,3470,0
20240226,141900,166516020,3470,3470,3470,3470,5
20240226,141800,166498670,3475,3475,3475,3475,0
20240226,141700,166498670,3475,3475,3475,3475,35
20240226,141600,166377045,3475,3475,3475,3475,0
20240226,141500,166377045,3475,3475,3475,3475,0
20240226,141400,166377045,3475,3475,3475,3475,1
20240226,141300,166373570,3475,3475,3475,3475,0
20240226,141200,166373570,3475,3475,3475,3475,0
20240226,141100,166373570,3475,3475,3475,3475,0
20240226,141000,166373570,3475,3475,3475,3475,0
20240226,140900,166373570,3475,3475,3475,3475,0
20240226,140800,166373570,3475,3475,3475,3475,0
20240226,140700,166373570,3475,3475,3475,3475,0
20240226,140600,166373570,3475,3475,3475,3475,1
20240226,140500,166370095,3475,3475,3475,3475,0
20240226,140400,166370095,3475,3475,3475,3475,0
20240226,140300,166370095,3475,3475,3475,3475,0
20240226,140200,166370095,3475,3475,3475,3475,3
20240226,140100,166359670,3480,3480,3480,3480,0
20240226,140000,166359670,3480,3480,3480,3480,0
20240226,135900,166359670,3480,3480,3480,3480,68
20240226,135800,166123030,3470,3470,3470,3470,0
20240226,135700,166123030,3470,3470,3470,3470,0
20240226,135600,166123030,3470,3470,3470,3470,60
20240226,135500,165914830,3480,3480,3480,3480,0
20240226,135400,165914830,3480,3480,3480,3480,0
20240226,135300,165914830,3480,3480,3480,3480,5
20240226,135200,165897430,3480,3480,3480,3480,0
20240226,135100,165897430,3480,3480,3480,3480,0
20240226,135000,165897430,3480,3480,3480,3480,0
20240226,134900,165897430,3480,3475,3480,3475,218
20240226,134800,165138880,3475,3475,3475,3475,0
20240226,134700,165138880,3475,3475,3475,3475,1
20240226,134600,165135405,3470,3475,3475,3470,32
20240226,134500,165024360,3475,3475,3475,3475,0
20240226,134400,165024360,3475,3475,3475,3475,0
20240226,134300,165024360,3475,3475,3475,3475,51
20240226,134200,164847135,3475,3475,3475,3475,1
20240226,134100,164843660,3475,3475,3475,3475,1
20240226,134000,164840185,3475,3475,3475,3475,0
20240226,133900,164840185,3475,3475,3475,3475,1
20240226,133800,164836710,3475,3475,3475,3475,0
20240226,133700,164836710,3475,3475,3475,3475,0
20240226,133600,164836710,3475,3475,3475,3475,15
20240226,133500,164784585,3475,3475,3475,3475,0
20240226,133400,164784585,3475,3475,3475,3475,0
20240226,133300,164784585,3475,3475,3475,3475,0
20240226,133200,164784585,3475,3475,3475,3475,0
20240226,133100,164784585,3475,3475,3475,3475,0
20240226,133000,164784585,3475,3475,3475,3475,67
20240226,132900,164551760,3485,3485,3485,3485,0
20240226,132800,164551760,3485,3485,3485,3485,0
20240226,132700,164551760,3485,3485,3485,3485,0
20240226,132600,164551760,3485,3485,3485,3485,1
20240226,132500,164548275,3480,3480,3480,3480,0
20240226,132400,164548275,3480,3480,3480,3480,1
20240226,132300,164544795,3480,3480,3480,3480,0
20240226,132200,164544795,3480,3480,3480,3480,0
20240226,132100,164544795,3480,3480,3480,3480,0
20240226,132000,164544795,3480,3480,3480,3480,0
20240226,131900,164544795,3480,3480,3480,3480,0
20240226,131800,164544795,3480,3480,3480,3480,0
20240226,131700,164544795,3480,3480,3480,3480,0
20240226,131600,164544795,3480,3480,3480,3480,0
20240226,131500,164544795,3480,3480,3480,3480,0
20240226,131400,164544795,3480,3480,3480,3480,0
20240226,131300,164544795,3480,3480,3480,3480,0
20240226,131200,164544795,3480,3480,3480,3480,0
20240226,131100,164544795,3480,3480,3480,3480,1
20240226,131000,164541315,3480,3480,3480,3480,87
20240226,130900,164238555,3485,3485,3485,3485,43
20240226,130800,164088700,3485,3485,3485,3485,0
20240226,130700,164088700,3485,3485,3485,3485,0
20240226,130600,164088700,3485,3485,3485,3485,0
20240226,130500,164088700,3485,3485,3485,3485,1
20240226,130400,164085215,3485,3485,3485,3485,0
20240226,130300,164085215,3485,3480,3485,3480,159
20240226,130200,163531255,3480,3480,3480,3480,0
20240226,130100,163531255,3480,3480,3480,3480,0
20240226,130000,163531255,3480,3480,3480,3480,0
20240226,125900,163531255,3480,3480,3480,3480,0
20240226,125800,163531255,3480,3480,3480,3480,0
20240226,125700,163531255,3480,3480,3480,3480,0
20240226,125600,163531255,3480,3480,3480,3480,79
20240226,125500,163256335,3475,3475,3475,3475,0
20240226,125400,163256335,3475,3475,3475,3475,0
20240226,125300,163256335,3475,3475,3475,3475,61
20240226,125200,163044360,3475,3475,3475,3475,0
20240226,125100,163044360,3475,3475,3475,3475,0
20240226,125000,163044360,3475,3475,3475,3475,1
20240226,124900,163040885,3475,3475,3475,3475,0
20240226,124800,163040885,3475,3475,3475,3475,1
20240226,124700,163037410,3470,3470,3470,3470,0
20240226,124600,163037410,3470,3470,3470,3470,0
20240226,124500,163037410,3470,3470,3470,3470,0
20240226,124400,163037410,3470,3470,3470,3470,70
20240226,124300,162794510,3470,3470,3470,3470,100
20240226,124200,162447510,3470,3475,3475,3470,213
20240226,124100,161707985,3475,3475,3475,3475,30
20240226,124000,161603735,3480,3480,3480,3480,0
20240226,123900,161603735,3480,3480,3480,3480,100
20240226,123800,161255735,3480,3480,3480,3480,0
20240226,123700,161255735,3480,3480,3480,3480,30
20240226,123600,161151335,3480,3480,3480,3480,80
20240226,123500,160872935,3480,3480,3480,3480,0
20240226,123400,160872935,3480,3480,3480,3480,0
20240226,123300,160872935,3480,3480,3480,3480,0
20240226,123200,160872935,3480,3480,3480,3480,0
20240226,123100,160872935,3480,3480,3480,3480,126
20240226,123000,160434455,3475,3475,3475,3475,40
20240226,122900,160295455,3480,3480,3480,3480,4
20240226,122800,160281535,3475,3475,3475,3475,0
20240226,122700,160281535,3475,3475,3475,3475,0
20240226,122600,160281535,3475,3475,3475,3475,0
20240226,122500,160281535,3475,3475,3475,3475,0
20240226,122400,160281535,3475,3475,3475,3475,0
20240226,122300,160281535,3475,3475,3475,3475,0
20240226,122200,160281535,3475,3475,3475,3475,0
20240226,122100,160281535,3475,3475,3475,3475,240
20240226,122000,159447535,3475,3465,3475,3465,2384
20240226,121900,151171820,3465,3465,3465,3465,20
20240226,121800,151102520,3465,3465,3465,3465,0
20240226,121700,151102520,3465,3465,3465,3465,30
20240226,121600,150998570,3465,3465,3465,3465,0
20240226,121500,150998570,3465,3465,3465,3465,0
20240226,121400,150998570,3465,3465,3465,3465,0
20240226,121300,150998570,3465,3465,3465,3465,0
20240226,121200,150998570,3465,3465,3465,3465,0
20240226,121100,150998570,3465,3465,3465,3465,0
20240226,121000,150998570,3465,3465,3465,3465,50
20240226,120900,150825320,3465,3465,3465,3465,501
20240226,120800,149089355,3465,3455,3465,3455,483
20240226,120700,147418175,3435,3435,3435,3435,0
20240226,120600,147418175,3435,3435,3435,3435,0
20240226,120500,147418175,3435,3435,3435,3435,0
20240226,120400,147418175,3435,3465,3465,3425,10464
20240226,120300,111441245,3470,3470,3470,3470,0
20240226,120200,111441245,3470,3470,3470,3470,0
20240226,120100,111441245,3470,3470,3470,3470,1
20240226,120000,111437775,3465,3465,3465,3465,100
20240226,115900,111091275,3465,3465,3465,3465,192
20240226,115800,110425995,3465,3465,3465,3465,0
20240226,115700,110425995,3465,3465,3465,3465,0
20240226,115600,110425995,3465,3465,3465,3465,0
20240226,115500,110425995,3465,3465,3465,3465,0
20240226,115400,110425995,3465,3465,3465,3465,0
20240226,115300,110425995,3465,3465,3465,3465,0
20240226,115200,110425995,3465,3465,3465,3465,19
20240226,115100,110360160,3465,3465,3465,3465,0
20240226,115000,110360160,3465,3470,3475,3440,15023
20240226,114900,58520005,3485,3485,3485,3485,0
20240226,114800,58520005,3485,3485,3485,3485,0
20240226,114700,58520005,3485,3485,3485,3485,0
20240226,114600,58520005,3485,3485,3485,3485,0
20240226,114500,58520005,3485,3485,3485,3485,0
20240226,114400,58520005,3485,3485,3485,3485,0
20240226,114300,58520005,3485,3485,3485,3485,0
20240226,114200,58520005,3485,3485,3485,3485,0
20240226,114100,58520005,3485,3485,3485,3485,0
20240226,114000,58520005,3485,3485,3485,3485,0
20240226,113900,58520005,3485,3485,3485,3485,87
20240226,113800,58216810,3485,3485,3485,3485,0
20240226,113700,58216810,3485,3485,3485,3485,0
20240226,113600,58216810,3485,3485,3485,3485,0
20240226,113500,58216810,3485,3485,3485,3485,0
20240226,113400,58216810,3485,3485,3485,3485,0
20240226,113300,58216810,3485,3485,3485,3485,38
20240226,113200,58084380,3485,3480,3485,3480,332
20240226,113100,56928435,3470,3470,3470,3470,0
20240226,113000,56928435,3470,3470,3470,3470,380
20240226,112900,55609835,3470,3470,3470,3470,0
20240226,112800,55609835,3470,3470,3470,3470,0
20240226,112700,55609835,3470,3470,3470,3470,0
20240226,112600,55609835,3470,3470,3470,3470,0
20240226,112500,55609835,3470,3470,3470,3470,0
20240226,112400,55609835,3470,3470,3470,3470,0
20240226,112300,55609835,3470,3470,3470,3470,0
20240226,112200,55609835,3470,3470,3470,3470,0
20240226,112100,55609835,3470,3470,3470,3470,0
20240226,112000,55609835,3470,3470,3470,3470,0
20240226,111900,55609835,3470,3470,3470,3470,0
20240226,111800,55609835,3470,3470,3470,3470,0
20240226,111700,55609835,3470,3470,3470,3470,200
20240226,111600,54915835,3480,3480,3480,3480,0
20240226,111500,54915835,3480,3480,3480,3480,0
20240226,111400,54915835,3480,3480,3480,3480,5
20240226,111300,54898435,3475,3475,3475,3475,0
20240226,111200,54898435,3475,3475,3475,3475,0
20240226,111100,54898435,3475,3475,3475,3475,0
20240226,111000,54898435,3475,3475,3475,3475,0
20240226,110900,54898435,3475,3475,3475,3475,0
20240226,110800,54898435,3475,3475,3475,3475,208
20240226,110700,54175635,3480,3480,3480,3480,1
20240226,110600,54172155,3485,3485,3485,3485,0
20240226,110500,54172155,3485,3485,3485,3485,0
20240226,110400,54172155,3485,3485,3485,3485,0
20240226,110300,54172155,3485,3485,3485,3485,0
20240226,110200,54172155,3485,3485,3485,3485,0
20240226,110100,54172155,3485,3485,3485,3485,0
20240226,110000,54172155,3485,3485,3485,3485,0
20240226,105900,54172155,3485,3485,3485,3485,0
20240226,105800,54172155,3485,3485,3485,3485,0
20240226,105700,54172155,3485,3485,3485,3485,0
20240226,105600,54172155,3485,3485,3485,3485,0
20240226,105500,54172155,3485,3485,3485,3485,1
20240226,105400,54168670,3475,3475,3475,3475,0
20240226,105300,54168670,3475,3475,3475,3475,0
20240226,105200,54168670,3475,3475,3475,3475,0
20240226,105100,54168670,3475,3475,3475,3475,0
20240226,105000,54168670,3475,3475,3475,3475,0
20240226,104900,54168670,3475,3475,3475,3475,0
20240226,104800,54168670,3475,3475,3475,3475,0
20240226,104700,54168670,3475,3475,3475,3475,0
20240226,104600,54168670,3475,3475,3475,3475,16
20240226,104500,54113070,3470,3470,3470,3470,200
20240226,104400,53419070,3470,3475,3475,3470,290
20240226,104300,52412435,3470,3470,3470,3470,0
20240226,104200,52412435,3470,3470,3470,3470,121
20240226,104100,51992565,3470,3475,3475,3470,400
20240226,104000,50604270,3470,3470,3470,3470,0
20240226,103900,50604270,3470,3480,3480,3470,1700
20240226,103800,44696000,3480,3480,3480,3480,14
20240226,103700,44647280,3490,3490,3490,3490,20
20240226,103600,44577480,3490,3490,3490,3490,0
20240226,103500,44577480,3490,3490,3490,3490,0
20240226,103400,44577480,3490,3490,3490,3490,0
20240226,103300,44577480,3490,3490,3490,3490,437
20240226,103200,43052350,3490,3490,3490,3490,0
20240226,103100,43052350,3490,3490,3490,3490,0
20240226,103000,43052350,3490,3490,3490,3490,0
20240226,102900,43052350,3490,3490,3490,3490,0
20240226,102800,43052350,3490,3490,3490,3490,68
20240226,102700,42815030,3485,3485,3485,3485,0
20240226,102600,42815030,3485,3485,3485,3485,0
20240226,102500,42815030,3485,3485,3485,3485,10
20240226,102400,42780180,3480,3480,3480,3480,0
20240226,102300,42780180,3480,3480,3480,3480,0
20240226,102200,42780180,3480,3480,3480,3480,0
20240226,102100,42780180,3480,3480,3480,3480,100
20240226,102000,42432180,3480,3480,3480,3480,0
20240226,101900,42432180,3480,3480,3480,3480,0
20240226,101800,42432180,3480,3480,3480,3480,0
20240226,101700,42432180,3480,3480,3480,3480,28
20240226,101600,42334740,3480,3480,3480,3480,0
20240226,101500,42334740,3480,3480,3480,3480,0
20240226,101400,42334740,3480,3480,3480,3480,0
20240226,101300,42334740,3480,3480,3480,3480,0
20240226,101200,42334740,3480,3480,3480,3480,0
20240226,101100,42334740,3480,3480,3480,3480,60
20240226,101000,42125940,3480,3480,3480,3480,0
20240226,100900,42125940,3480,3480,3480,3480,0
20240226,100800,42125940,3480,3480,3480,3480,103
20240226,100700,41767500,3485,3485,3485,3485,1
20240226,100600,41764015,3485,3485,3485,3485,148
20240226,100500,41248235,3485,3485,3485,3485,0
20240226,100400,41248235,3485,3485,3485,3485,100
20240226,100300,40899735,3485,3485,3485,3485,0
20240226,100200,40899735,3485,3485,3485,3485,1
20240226,100100,40896250,3495,3495,3495,3495,10
20240226,100000,40861300,3495,3495,3495,3495,0
20240226,095900,40861300,3495,3495,3495,3495,0
20240226,095800,40861300,3495,3495,3495,3495,0
20240226,095700,40861300,3495,3495,3495,3495,2
20240226,095600,40854310,3495,3495,3495,3495,30
20240226,095500,40749460,3480,3480,3480,3480,6899
20240226,095400,16740940,3475,3475,3475,3475,56
20240226,095300,16546340,3475,3475,3475,3475,28
20240226,095200,16449040,3475,3475,3475,3475,0
20240226,095100,16449040,3475,3475,3475,3475,0
20240226,095000,16449040,3475,3475,3475,3475,0
20240226,094900,16449040,3475,3475,3475,3475,0
20240226,094800,16449040,3475,3475,3475,3475,0
20240226,094700,16449040,3475,3475,3475,3475,10
20240226,094600,16414290,3480,3480,3480,3480,0
20240226,094500,16414290,3480,3480,3480,3480,200
20240226,094400,15718290,3480,3480,3480,3480,1
20240226,094300,15714810,3480,3480,3480,3480,1
20240226,094200,15711330,3475,3475,3475,3475,0
20240226,094100,15711330,3475,3475,3475,3475,0
20240226,094000,15711330,3475,3475,3475,3475,0
20240226,093900,15711330,3475,3475,3475,3475,313
20240226,093800,14623655,3475,3475,3475,3475,244
20240226,093700,13775755,3475,3475,3475,3475,1
20240226,093600,13772280,3475,3475,3475,3475,0
20240226,093500,13772280,3475,3475,3475,3475,4
20240226,093400,13758380,3480,3480,3480,3480,0
20240226,093300,13758380,3480,3480,3480,3480,106
20240226,093200,13389500,3485,3480,3485,3480,19
20240226,093100,13323290,3485,3485,3485,3485,4
20240226,093000,13309350,3480,3480,3480,3480,0
20240226,092900,13309350,3480,3475,3480,3475,105
20240226,092800,12944440,3470,3480,3480,3470,306
20240226,092700,11881445,3485,3485,3485,3485,2
20240226,092600,11874475,3485,3485,3485,3485,1
20240226,092500,11870990,3485,3480,3485,3480,314
20240226,092400,10776715,3470,3470,3470,3470,0
20240226,092300,10776715,3470,3470,3470,3470,0
20240226,092200,10776715,3470,3470,3470,3470,0
20240226,092100,10776715,3470,3470,3470,3470,0
20240226,092000,10776715,3470,3470,3470,3470,0
20240226,091900,10776715,3470,3470,3470,3470,0
20240226,091800,10776715,3470,3470,3470,3470,0
20240226,091700,10776715,3470,3470,3470,3470,0
20240226,091600,10776715,3470,3470,3470,3470,0
20240226,091500,10776715,3470,3470,3470,3470,0
20240226,091400,10776715,3470,3470,3470,3470,100
20240226,091300,10429715,3470,3470,3470,3470,0
20240226,091200,10429715,3470,3475,3475,3470,351
20240226,091100,9210520,3475,3475,3475,3475,0
20240226,091000,9210520,3475,3475,3475,3475,200
20240226,090900,8515520,3495,3495,3495,3495,0
20240226,090800,8515520,3495,3495,3495,3495,0
20240226,090700,8515520,3495,3480,3495,3480,11
20240226,090600,8477225,3480,3480,3480,3480,208
20240226,090500,7753385,3480,3480,3480,3480,0
20240226,090400,7753385,3480,3480,3480,3480,100
20240226,090300,7405385,3475,3480,3480,3475,210
20240226,090200,6675335,3475,3510,3510,3475,305
20240226,090100,5608220,3520,3520,3520,3520,1
20240226,090000,5604700,3520,3470,3520,3470,1615