KissMeData/317120/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210400,130255870,4385,4385,4385,4385,330
20240226,210300,130255870,4385,4385,4385,4385,0
20240226,210200,130255870,4385,4385,4385,4385,0
20240226,210100,130255870,4385,4385,4385,4385,0
20240226,210000,130255870,4385,4385,4385,4385,0
20240226,205900,130255870,4385,4385,4385,4385,0
20240226,205800,130255870,4385,4385,4385,4385,0
20240226,205700,130255870,4385,4385,4385,4385,0
20240226,205600,130255870,4385,4385,4385,4385,0
20240226,205500,130255870,4385,4385,4385,4385,0
20240226,205400,130255870,4385,4385,4385,4385,0
20240226,205300,130255870,4385,4385,4385,4385,0
20240226,205200,130255870,4385,4385,4385,4385,0
20240226,205100,130255870,4385,4385,4385,4385,0
20240226,205000,130255870,4385,4385,4385,4385,0
20240226,204900,130255870,4385,4385,4385,4385,0
20240226,204800,130255870,4385,4385,4385,4385,0
20240226,204700,130255870,4385,4385,4385,4385,0
20240226,204600,130255870,4385,4385,4385,4385,0
20240226,204500,130255870,4385,4385,4385,4385,0
20240226,204400,130255870,4385,4385,4385,4385,0
20240226,204300,130255870,4385,4385,4385,4385,0
20240226,204200,130255870,4385,4385,4385,4385,0
20240226,204100,130255870,4385,4385,4385,4385,0
20240226,204000,130255870,4385,4385,4385,4385,0
20240226,203900,130255870,4385,4385,4385,4385,0
20240226,203800,130255870,4385,4385,4385,4385,0
20240226,203700,130255870,4385,4385,4385,4385,0
20240226,203600,130255870,4385,4385,4385,4385,0
20240226,203500,130255870,4385,4385,4385,4385,0
20240226,203400,130255870,4385,4385,4385,4385,330
20240226,203300,130255870,4385,4385,4385,4385,0
20240226,203200,130255870,4385,4385,4385,4385,0
20240226,203100,130255870,4385,4385,4385,4385,0
20240226,203000,130255870,4385,4385,4385,4385,0
20240226,202900,130255870,4385,4385,4385,4385,0
20240226,202800,130255870,4385,4385,4385,4385,0
20240226,202700,130255870,4385,4385,4385,4385,0
20240226,202600,130255870,4385,4385,4385,4385,0
20240226,202500,130255870,4385,4385,4385,4385,0
20240226,202400,130255870,4385,4385,4385,4385,0
20240226,202300,130255870,4385,4385,4385,4385,0
20240226,202200,130255870,4385,4385,4385,4385,0
20240226,202100,130255870,4385,4385,4385,4385,0
20240226,202000,130255870,4385,4385,4385,4385,0
20240226,201900,130255870,4385,4385,4385,4385,0
20240226,201800,130255870,4385,4385,4385,4385,0
20240226,201700,130255870,4385,4385,4385,4385,0
20240226,201600,130255870,4385,4385,4385,4385,0
20240226,201500,130255870,4385,4385,4385,4385,0
20240226,201400,130255870,4385,4385,4385,4385,0
20240226,201300,130255870,4385,4385,4385,4385,0
20240226,201200,130255870,4385,4385,4385,4385,0
20240226,201100,130255870,4385,4385,4385,4385,0
20240226,201000,130255870,4385,4385,4385,4385,0
20240226,200900,130255870,4385,4385,4385,4385,0
20240226,200800,130255870,4385,4385,4385,4385,0
20240226,200700,130255870,4385,4385,4385,4385,0
20240226,200600,130255870,4385,4385,4385,4385,0
20240226,200500,130255870,4385,4385,4385,4385,0
20240226,200400,130255870,4385,4385,4385,4385,330
20240226,200300,130255870,4385,4385,4385,4385,0
20240226,200200,130255870,4385,4385,4385,4385,0
20240226,200100,130255870,4385,4385,4385,4385,0
20240226,200000,130255870,4385,4385,4385,4385,0
20240226,195900,130255870,4385,4385,4385,4385,0
20240226,195800,130255870,4385,4385,4385,4385,0
20240226,195700,130255870,4385,4385,4385,4385,0
20240226,195600,130255870,4385,4385,4385,4385,0
20240226,195500,130255870,4385,4385,4385,4385,0
20240226,195400,130255870,4385,4385,4385,4385,0
20240226,195300,130255870,4385,4385,4385,4385,0
20240226,195200,130255870,4385,4385,4385,4385,0
20240226,195100,130255870,4385,4385,4385,4385,0
20240226,195000,130255870,4385,4385,4385,4385,0
20240226,194900,130255870,4385,4385,4385,4385,0
20240226,194800,130255870,4385,4385,4385,4385,0
20240226,194700,130255870,4385,4385,4385,4385,0
20240226,194600,130255870,4385,4385,4385,4385,0
20240226,194500,130255870,4385,4385,4385,4385,0
20240226,194400,130255870,4385,4385,4385,4385,0
20240226,194300,130255870,4385,4385,4385,4385,0
20240226,194200,130255870,4385,4385,4385,4385,0
20240226,194100,130255870,4385,4385,4385,4385,0
20240226,194000,130255870,4385,4385,4385,4385,0
20240226,193900,130255870,4385,4385,4385,4385,0
20240226,193800,130255870,4385,4385,4385,4385,0
20240226,193700,130255870,4385,4385,4385,4385,0
20240226,193600,130255870,4385,4385,4385,4385,0
20240226,193500,130255870,4385,4385,4385,4385,0
20240226,193400,130255870,4385,4385,4385,4385,330
20240226,193300,130255870,4385,4385,4385,4385,0
20240226,193200,130255870,4385,4385,4385,4385,0
20240226,193100,130255870,4385,4385,4385,4385,0
20240226,193000,130255870,4385,4385,4385,4385,0
20240226,192900,130255870,4385,4385,4385,4385,0
20240226,192800,130255870,4385,4385,4385,4385,0
20240226,192700,130255870,4385,4385,4385,4385,0
20240226,192600,130255870,4385,4385,4385,4385,0
20240226,192500,130255870,4385,4385,4385,4385,0
20240226,192400,130255870,4385,4385,4385,4385,0
20240226,192300,130255870,4385,4385,4385,4385,0
20240226,192200,130255870,4385,4385,4385,4385,0
20240226,192100,130255870,4385,4385,4385,4385,0
20240226,192000,130255870,4385,4385,4385,4385,0
20240226,191900,130255870,4385,4385,4385,4385,0
20240226,191800,130255870,4385,4385,4385,4385,0
20240226,191700,130255870,4385,4385,4385,4385,0
20240226,191600,130255870,4385,4385,4385,4385,0
20240226,191500,130255870,4385,4385,4385,4385,0
20240226,191400,130255870,4385,4385,4385,4385,0
20240226,191300,130255870,4385,4385,4385,4385,0
20240226,191200,130255870,4385,4385,4385,4385,0
20240226,191100,130255870,4385,4385,4385,4385,0
20240226,191000,130255870,4385,4385,4385,4385,0
20240226,190900,130255870,4385,4385,4385,4385,0
20240226,190800,130255870,4385,4385,4385,4385,0
20240226,190700,130255870,4385,4385,4385,4385,0
20240226,190600,130255870,4385,4385,4385,4385,0
20240226,190500,130255870,4385,4385,4385,4385,0
20240226,190400,130255870,4385,4385,4385,4385,330
20240226,190300,130255870,4385,4385,4385,4385,0
20240226,190200,130255870,4385,4385,4385,4385,0
20240226,190100,130255870,4385,4385,4385,4385,0
20240226,190000,130255870,4385,4385,4385,4385,0
20240226,185900,130255870,4385,4385,4385,4385,0
20240226,185800,130255870,4385,4385,4385,4385,0
20240226,185700,130255870,4385,4385,4385,4385,0
20240226,185600,130255870,4385,4385,4385,4385,0
20240226,185500,130255870,4385,4385,4385,4385,0
20240226,185400,130255870,4385,4385,4385,4385,0
20240226,185300,130255870,4385,4385,4385,4385,0
20240226,185200,130255870,4385,4385,4385,4385,0
20240226,185100,130255870,4385,4385,4385,4385,0
20240226,185000,130255870,4385,4385,4385,4385,0
20240226,184900,130255870,4385,4385,4385,4385,0
20240226,184800,130255870,4385,4385,4385,4385,0
20240226,184700,130255870,4385,4385,4385,4385,0
20240226,184600,130255870,4385,4385,4385,4385,0
20240226,184500,130255870,4385,4385,4385,4385,0
20240226,184400,130255870,4385,4385,4385,4385,0
20240226,184300,130255870,4385,4385,4385,4385,0
20240226,184200,130255870,4385,4385,4385,4385,0
20240226,184100,130255870,4385,4385,4385,4385,0
20240226,184000,130255870,4385,4385,4385,4385,0
20240226,183900,130255870,4385,4385,4385,4385,0
20240226,183800,130255870,4385,4385,4385,4385,0
20240226,183700,130255870,4385,4385,4385,4385,0
20240226,183600,130255870,4385,4385,4385,4385,0
20240226,183500,130255870,4385,4385,4385,4385,0
20240226,183400,130255870,4385,4385,4385,4385,330
20240226,183300,130255870,4385,4385,4385,4385,0
20240226,183200,130255870,4385,4385,4385,4385,0
20240226,183100,130255870,4385,4385,4385,4385,0
20240226,183000,130255870,4385,4385,4385,4385,0
20240226,182900,130255870,4385,4385,4385,4385,0
20240226,182800,130255870,4385,4385,4385,4385,0
20240226,182700,130255870,4385,4385,4385,4385,0
20240226,182600,130255870,4385,4385,4385,4385,0
20240226,182500,130255870,4385,4385,4385,4385,0
20240226,182400,130255870,4385,4385,4385,4385,0
20240226,182300,130255870,4385,4385,4385,4385,0
20240226,182200,130255870,4385,4385,4385,4385,0
20240226,182100,130255870,4385,4385,4385,4385,0
20240226,182000,130255870,4385,4385,4385,4385,0
20240226,181900,130255870,4385,4385,4385,4385,0
20240226,181800,130255870,4385,4385,4385,4385,0
20240226,181700,130255870,4385,4385,4385,4385,0
20240226,181600,130255870,4385,4385,4385,4385,0
20240226,181500,130255870,4385,4385,4385,4385,0
20240226,181400,130255870,4385,4385,4385,4385,0
20240226,181300,130255870,4385,4385,4385,4385,0
20240226,181200,130255870,4385,4385,4385,4385,0
20240226,181100,130255870,4385,4385,4385,4385,0
20240226,181000,130255870,4385,4385,4385,4385,0
20240226,180900,130255870,4385,4385,4385,4385,0
20240226,180800,130255870,4385,4385,4385,4385,0
20240226,180700,130255870,4385,4385,4385,4385,0
20240226,180600,130255870,4385,4385,4385,4385,0
20240226,180500,130255870,4385,4385,4385,4385,0
20240226,180400,130255870,4385,4385,4385,4385,330
20240226,180300,130255870,4385,4385,4385,4385,0
20240226,180200,130255870,4385,4385,4385,4385,0
20240226,180100,130255870,4385,4385,4385,4385,0
20240226,180000,130255870,4385,4385,4385,4385,0
20240226,175900,130255870,4385,4385,4385,4385,0
20240226,175800,130255870,4385,4385,4385,4385,0
20240226,175700,130255870,4385,4385,4385,4385,0
20240226,175600,130255870,4385,4385,4385,4385,0
20240226,175500,130255870,4385,4385,4385,4385,0
20240226,175400,130255870,4385,4385,4385,4385,0
20240226,175300,130255870,4385,4385,4385,4385,0
20240226,175200,130255870,4385,4385,4385,4385,0
20240226,175100,130255870,4385,4385,4385,4385,0
20240226,175000,130255870,4385,4385,4385,4385,0
20240226,174900,130255870,4385,4385,4385,4385,0
20240226,174800,130255870,4385,4385,4385,4385,0
20240226,174700,130255870,4385,4385,4385,4385,0
20240226,174600,130255870,4385,4385,4385,4385,0
20240226,174500,130255870,4385,4385,4385,4385,0
20240226,174400,130255870,4385,4385,4385,4385,0
20240226,174300,130255870,4385,4385,4385,4385,0
20240226,174200,130255870,4385,4385,4385,4385,0
20240226,174100,130255870,4385,4385,4385,4385,0
20240226,174000,130255870,4385,4385,4385,4385,0
20240226,173900,130255870,4385,4385,4385,4385,0
20240226,173800,130255870,4385,4385,4385,4385,0
20240226,173700,130255870,4385,4385,4385,4385,0
20240226,173600,130255870,4385,4385,4385,4385,0
20240226,173500,130255870,4385,4385,4385,4385,0
20240226,173400,130255870,4385,4385,4385,4385,330
20240226,173300,130255870,4385,4385,4385,4385,0
20240226,173200,130255870,4385,4385,4385,4385,0
20240226,173100,130255870,4385,4385,4385,4385,0
20240226,173000,130255870,4385,4385,4385,4385,0
20240226,172900,130255870,4385,4385,4385,4385,0
20240226,172800,130255870,4385,4385,4385,4385,0
20240226,172700,130255870,4385,4385,4385,4385,0
20240226,172600,130255870,4385,4385,4385,4385,0
20240226,172500,130255870,4385,4385,4385,4385,0
20240226,172400,130255870,4385,4385,4385,4385,0
20240226,172300,130255870,4385,4385,4385,4385,0
20240226,172200,130255870,4385,4385,4385,4385,0
20240226,172100,130255870,4385,4385,4385,4385,0
20240226,172000,130255870,4385,4385,4385,4385,0
20240226,171900,130255870,4385,4385,4385,4385,0
20240226,171800,130255870,4385,4385,4385,4385,0
20240226,171700,130255870,4385,4385,4385,4385,0
20240226,171600,130255870,4385,4385,4385,4385,0
20240226,171500,130255870,4385,4385,4385,4385,0
20240226,171400,130255870,4385,4385,4385,4385,0
20240226,171300,130255870,4385,4385,4385,4385,0
20240226,171200,130255870,4385,4385,4385,4385,0
20240226,171100,130255870,4385,4385,4385,4385,0
20240226,171000,130255870,4385,4385,4385,4385,0
20240226,170900,130255870,4385,4385,4385,4385,0
20240226,170800,130255870,4385,4385,4385,4385,0
20240226,170700,130255870,4385,4385,4385,4385,0
20240226,170600,130255870,4385,4385,4385,4385,0
20240226,170500,130255870,4385,4385,4385,4385,0
20240226,170400,130255870,4385,4385,4385,4385,330
20240226,170300,130255870,4385,4385,4385,4385,0
20240226,170200,130255870,4385,4385,4385,4385,0
20240226,170100,130255870,4385,4385,4385,4385,0
20240226,170000,130255870,4385,4385,4385,4385,0
20240226,165900,130255870,4385,4385,4385,4385,0
20240226,165800,130255870,4385,4385,4385,4385,0
20240226,165700,130255870,4385,4385,4385,4385,0
20240226,165600,130255870,4385,4385,4385,4385,0
20240226,165500,130255870,4385,4385,4385,4385,0
20240226,165400,130255870,4385,4385,4385,4385,0
20240226,165300,130255870,4385,4385,4385,4385,0
20240226,165200,130255870,4385,4385,4385,4385,0
20240226,165100,130255870,4385,4385,4385,4385,0
20240226,165000,130255870,4385,4385,4385,4385,0
20240226,164900,130255870,4385,4385,4385,4385,0
20240226,164800,130255870,4385,4385,4385,4385,0
20240226,164700,130255870,4385,4385,4385,4385,0
20240226,164600,130255870,4385,4385,4385,4385,0
20240226,164500,130255870,4385,4385,4385,4385,0
20240226,164400,130255870,4385,4385,4385,4385,0
20240226,164300,130255870,4385,4385,4385,4385,0
20240226,164200,130255870,4385,4385,4385,4385,0
20240226,164100,130255870,4385,4385,4385,4385,0
20240226,164000,130255870,4385,4385,4385,4385,0
20240226,163900,130255870,4385,4385,4385,4385,0
20240226,163800,130255870,4385,4385,4385,4385,0
20240226,163700,130255870,4385,4385,4385,4385,0
20240226,163600,130255870,4385,4385,4385,4385,0
20240226,163500,130255870,4385,4385,4385,4385,0
20240226,163400,130255870,4385,4385,4385,4385,330
20240226,163300,130255870,4385,4385,4385,4385,0
20240226,163200,130255870,4385,4385,4385,4385,0
20240226,163100,130255870,4385,4385,4385,4385,0
20240226,163000,130255870,4385,4385,4385,4385,0
20240226,162900,130255870,4385,4385,4385,4385,0
20240226,162800,130255870,4385,4385,4385,4385,0
20240226,162700,130255870,4385,4385,4385,4385,0
20240226,162600,130255870,4385,4385,4385,4385,0
20240226,162500,130255870,4385,4385,4385,4385,0
20240226,162400,130255870,4385,4385,4385,4385,0
20240226,162300,130255870,4385,4385,4385,4385,0
20240226,162200,130255870,4385,4385,4385,4385,0
20240226,162100,130255870,4385,4385,4385,4385,0
20240226,162000,130255870,4385,4385,4385,4385,0
20240226,161900,130255870,4385,4385,4385,4385,0
20240226,161800,130255870,4385,4385,4385,4385,0
20240226,161700,130255870,4385,4385,4385,4385,0
20240226,161600,130255870,4385,4385,4385,4385,0
20240226,161500,130255870,4385,4385,4385,4385,0
20240226,161400,130255870,4385,4385,4385,4385,0
20240226,161300,130255870,4385,4385,4385,4385,0
20240226,161200,130255870,4385,4385,4385,4385,0
20240226,161100,130255870,4385,4385,4385,4385,0
20240226,161000,130255870,4385,4385,4385,4385,0
20240226,160900,130255870,4385,4385,4385,4385,0
20240226,160800,130255870,4385,4385,4385,4385,0
20240226,160700,130255870,4385,4385,4385,4385,0
20240226,160600,130255870,4385,4385,4385,4385,0
20240226,160500,130255870,4385,4385,4385,4385,0
20240226,160400,130255870,4385,4385,4385,4385,330
20240226,160300,130255870,4385,4385,4385,4385,0
20240226,160200,130255870,4385,4385,4385,4385,0
20240226,160100,130255870,4385,4385,4385,4385,0
20240226,160000,130255870,4385,4385,4385,4385,0
20240226,155900,130255870,4385,4385,4385,4385,0
20240226,155800,130255870,4385,4385,4385,4385,0
20240226,155700,130255870,4385,4385,4385,4385,0
20240226,155600,130255870,4385,4385,4385,4385,0
20240226,155500,130255870,4385,4385,4385,4385,0
20240226,155400,130255870,4385,4385,4385,4385,0
20240226,155300,130255870,4385,4385,4385,4385,0
20240226,155200,130255870,4385,4385,4385,4385,0
20240226,155100,130255870,4385,4385,4385,4385,0
20240226,155000,130255870,4385,4385,4385,4385,0
20240226,154900,130255870,4385,4385,4385,4385,0
20240226,154800,130255870,4385,4385,4385,4385,0
20240226,154700,130255870,4385,4385,4385,4385,0
20240226,154600,130255870,4385,4385,4385,4385,0
20240226,154500,130255870,4385,4385,4385,4385,0
20240226,154400,130255870,4385,4385,4385,4385,0
20240226,154300,130255870,4385,4385,4385,4385,0
20240226,154200,130255870,4385,4385,4385,4385,0
20240226,154100,130255870,4385,4385,4385,4385,0
20240226,154000,130255870,4385,4385,4385,4385,0
20240226,153900,130255870,4385,4385,4385,4385,0
20240226,153800,130255870,4385,4385,4385,4385,0
20240226,153700,130255870,4385,4385,4385,4385,0
20240226,153600,130255870,4385,4385,4385,4385,0
20240226,153500,130255870,4385,4385,4385,4385,0
20240226,153400,130255870,4385,4385,4385,4385,330
20240226,153300,130255870,4385,4385,4385,4385,0
20240226,153200,130255870,4385,4385,4385,4385,0
20240226,153100,130255870,4385,4385,4385,4385,0
20240226,153000,130255870,4385,4385,4385,4385,330
20240226,152900,128808820,4375,4375,4375,4375,0
20240226,152800,128808820,4375,4375,4375,4375,0
20240226,152700,128808820,4375,4375,4375,4375,0
20240226,152600,128808820,4375,4375,4375,4375,0
20240226,152500,128808820,4375,4375,4375,4375,0
20240226,152400,128808820,4375,4375,4375,4375,0
20240226,152300,128808820,4375,4375,4375,4375,0
20240226,152200,128808820,4375,4375,4375,4375,0
20240226,152100,128808820,4375,4375,4375,4375,0
20240226,152000,128808820,4375,4375,4375,4375,0
20240226,151900,128808820,4375,4375,4375,4375,0
20240226,151800,128808820,4375,4375,4375,4375,650
20240226,151700,125965070,4380,4380,4380,4380,0
20240226,151600,125965070,4380,4380,4380,4380,3
20240226,151500,125951930,4380,4380,4380,4380,8
20240226,151400,125916890,4380,4380,4380,4380,8
20240226,151300,125881850,4380,4380,4380,4380,108
20240226,151200,125408810,4380,4380,4380,4380,3
20240226,151100,125395670,4380,4380,4380,4380,8
20240226,151000,125360630,4380,4380,4380,4380,33
20240226,150900,125216090,4375,4375,4375,4375,20
20240226,150800,125128590,4380,4380,4380,4380,500
20240226,150700,122938590,4380,4380,4380,4380,0
20240226,150600,122938590,4380,4380,4380,4380,0
20240226,150500,122938590,4380,4380,4380,4380,0
20240226,150400,122938590,4380,4380,4380,4380,679
20240226,150300,119964570,4380,4380,4380,4380,0
20240226,150200,119964570,4380,4380,4380,4380,471
20240226,150100,117901590,4380,4380,4380,4380,203
20240226,150000,117012450,4380,4380,4380,4380,0
20240226,145900,117012450,4380,4380,4380,4380,0
20240226,145800,117012450,4380,4380,4380,4380,0
20240226,145700,117012450,4380,4380,4380,4380,30
20240226,145600,116881050,4375,4375,4375,4375,0
20240226,145500,116881050,4375,4375,4375,4375,400
20240226,145400,115131050,4375,4375,4375,4375,0
20240226,145300,115131050,4375,4375,4375,4375,0
20240226,145200,115131050,4375,4375,4375,4375,0
20240226,145100,115131050,4375,4375,4375,4375,0
20240226,145000,115131050,4375,4375,4375,4375,0
20240226,144900,115131050,4375,4375,4375,4375,1124
20240226,144800,110213550,4375,4375,4375,4375,0
20240226,144700,110213550,4375,4375,4375,4375,0
20240226,144600,110213550,4375,4375,4375,4375,2
20240226,144500,110204800,4375,4370,4375,4370,12
20240226,144400,110152310,4375,4375,4375,4375,0
20240226,144300,110152310,4375,4375,4375,4375,0
20240226,144200,110152310,4375,4375,4375,4375,0
20240226,144100,110152310,4375,4375,4375,4375,0
20240226,144000,110152310,4375,4375,4375,4375,20
20240226,143900,110064810,4375,4375,4375,4375,0
20240226,143800,110064810,4375,4375,4375,4375,0
20240226,143700,110064810,4375,4375,4375,4375,0
20240226,143600,110064810,4375,4375,4375,4375,0
20240226,143500,110064810,4375,4375,4375,4375,1
20240226,143400,110060435,4375,4375,4375,4375,0
20240226,143300,110060435,4375,4375,4375,4375,5
20240226,143200,110038560,4375,4375,4375,4375,3
20240226,143100,110025435,4380,4380,4380,4380,0
20240226,143000,110025435,4380,4380,4380,4380,0
20240226,142900,110025435,4380,4380,4380,4380,0
20240226,142800,110025435,4380,4380,4380,4380,0
20240226,142700,110025435,4380,4370,4380,4370,51
20240226,142600,109802555,4370,4370,4370,4370,0
20240226,142500,109802555,4370,4370,4370,4370,0
20240226,142400,109802555,4370,4370,4370,4370,0
20240226,142300,109802555,4370,4370,4370,4370,0
20240226,142200,109802555,4370,4370,4370,4370,0
20240226,142100,109802555,4370,4370,4370,4370,0
20240226,142000,109802555,4370,4370,4370,4370,0
20240226,141900,109802555,4370,4370,4370,4370,0
20240226,141800,109802555,4370,4370,4370,4370,0
20240226,141700,109802555,4370,4370,4370,4370,0
20240226,141600,109802555,4370,4370,4370,4370,0
20240226,141500,109802555,4370,4370,4370,4370,0
20240226,141400,109802555,4370,4370,4370,4370,0
20240226,141300,109802555,4370,4380,4380,4370,14
20240226,141200,109741275,4380,4380,4380,4380,2
20240226,141100,109732515,4370,4370,4370,4370,200
20240226,141000,108858515,4380,4380,4380,4380,0
20240226,140900,108858515,4380,4380,4380,4380,5
20240226,140800,108836615,4380,4380,4380,4380,0
20240226,140700,108836615,4380,4380,4380,4380,0
20240226,140600,108836615,4380,4380,4380,4380,0
20240226,140500,108836615,4380,4380,4380,4380,0
20240226,140400,108836615,4380,4380,4380,4380,0
20240226,140300,108836615,4380,4380,4380,4380,0
20240226,140200,108836615,4380,4380,4380,4380,10
20240226,140100,108792815,4375,4375,4375,4375,1
20240226,140000,108788440,4370,4370,4370,4370,50
20240226,135900,108569940,4370,4370,4370,4370,1
20240226,135800,108565570,4370,4370,4370,4370,0
20240226,135700,108565570,4370,4370,4370,4370,0
20240226,135600,108565570,4370,4370,4370,4370,0
20240226,135500,108565570,4370,4370,4370,4370,0
20240226,135400,108565570,4370,4370,4370,4370,0
20240226,135300,108565570,4370,4370,4370,4370,0
20240226,135200,108565570,4370,4370,4370,4370,0
20240226,135100,108565570,4370,4370,4370,4370,0
20240226,135000,108565570,4370,4370,4370,4370,0
20240226,134900,108565570,4370,4370,4370,4370,0
20240226,134800,108565570,4370,4370,4370,4370,0
20240226,134700,108565570,4370,4370,4370,4370,0
20240226,134600,108565570,4370,4370,4370,4370,0
20240226,134500,108565570,4370,4370,4370,4370,43
20240226,134400,108377660,4370,4370,4370,4370,30
20240226,134300,108246560,4370,4370,4370,4370,20
20240226,134200,108159160,4370,4370,4370,4370,0
20240226,134100,108159160,4370,4370,4370,4370,3
20240226,134000,108146050,4370,4370,4370,4370,3
20240226,133900,108132940,4370,4370,4370,4370,0
20240226,133800,108132940,4370,4370,4370,4370,0
20240226,133700,108132940,4370,4370,4370,4370,2
20240226,133600,108124200,4370,4370,4370,4370,0
20240226,133500,108124200,4370,4370,4370,4370,0
20240226,133400,108124200,4370,4370,4370,4370,0
20240226,133300,108124200,4370,4370,4370,4370,0
20240226,133200,108124200,4370,4370,4370,4370,2
20240226,133100,108115460,4350,4350,4350,4350,0
20240226,133000,108115460,4350,4360,4360,4350,1730
20240226,132900,100579635,4360,4360,4360,4360,0
20240226,132800,100579635,4360,4360,4360,4360,0
20240226,132700,100579635,4360,4360,4360,4360,0
20240226,132600,100579635,4360,4360,4360,4360,0
20240226,132500,100579635,4360,4360,4360,4360,0
20240226,132400,100579635,4360,4360,4360,4360,0
20240226,132300,100579635,4360,4360,4360,4360,257
20240226,132200,99459115,4360,4360,4360,4360,1029
20240226,132100,94972675,4370,4370,4370,4370,0
20240226,132000,94972675,4370,4370,4370,4370,50
20240226,131900,94754175,4370,4370,4370,4370,0
20240226,131800,94754175,4370,4370,4370,4370,0
20240226,131700,94754175,4370,4370,4370,4370,79
20240226,131600,94408945,4370,4370,4370,4370,23
20240226,131500,94308435,4370,4370,4370,4370,0
20240226,131400,94308435,4370,4370,4370,4370,0
20240226,131300,94308435,4370,4370,4370,4370,2
20240226,131200,94299695,4370,4365,4370,4365,8
20240226,131100,94264770,4365,4365,4365,4360,108
20240226,131000,93793850,4365,4365,4365,4365,0
20240226,130900,93793850,4365,4365,4365,4365,8
20240226,130800,93758930,4365,4365,4365,4365,9
20240226,130700,93719645,4365,4365,4365,4365,8
20240226,130600,93684725,4365,4365,4365,4365,351
20240226,130500,92152610,4365,4365,4365,4365,0
20240226,130400,92152610,4365,4365,4365,4365,0
20240226,130300,92152610,4365,4365,4365,4365,40
20240226,130200,91978010,4370,4370,4370,4370,0
20240226,130100,91978010,4370,4370,4370,4370,0
20240226,130000,91978010,4370,4370,4370,4370,119
20240226,125900,91457980,4370,4370,4370,4370,0
20240226,125800,91457980,4370,4365,4370,4365,2
20240226,125700,91449245,4370,4370,4370,4370,0
20240226,125600,91449245,4370,4370,4370,4370,0
20240226,125500,91449245,4370,4370,4370,4370,98
20240226,125400,91020985,4380,4380,4380,4380,0
20240226,125300,91020985,4380,4380,4380,4380,0
20240226,125200,91020985,4380,4380,4380,4380,0
20240226,125100,91020985,4380,4380,4380,4380,0
20240226,125000,91020985,4380,4375,4380,4375,330
20240226,124900,89575795,4380,4380,4380,4380,0
20240226,124800,89575795,4380,4380,4380,4380,0
20240226,124700,89575795,4380,4380,4380,4380,0
20240226,124600,89575795,4380,4380,4380,4380,0
20240226,124500,89575795,4380,4380,4380,4380,0
20240226,124400,89575795,4380,4380,4380,4380,0
20240226,124300,89575795,4380,4380,4380,4380,0
20240226,124200,89575795,4380,4380,4380,4380,0
20240226,124100,89575795,4380,4380,4380,4380,0
20240226,124000,89575795,4380,4380,4380,4380,0
20240226,123900,89575795,4380,4380,4380,4380,0
20240226,123800,89575795,4380,4380,4380,4380,0
20240226,123700,89575795,4380,4380,4380,4380,0
20240226,123600,89575795,4380,4380,4380,4380,1
20240226,123500,89571415,4370,4370,4370,4370,0
20240226,123400,89571415,4370,4370,4370,4370,0
20240226,123300,89571415,4370,4370,4370,4370,0
20240226,123200,89571415,4370,4370,4370,4370,0
20240226,123100,89571415,4370,4370,4370,4370,10
20240226,123000,89527715,4380,4380,4380,4380,0
20240226,122900,89527715,4380,4380,4380,4380,1
20240226,122800,89523335,4380,4380,4380,4380,10
20240226,122700,89479535,4365,4365,4365,4365,0
20240226,122600,89479535,4365,4365,4365,4365,0
20240226,122500,89479535,4365,4365,4365,4365,0
20240226,122400,89479535,4365,4365,4365,4365,0
20240226,122300,89479535,4365,4365,4365,4365,0
20240226,122200,89479535,4365,4365,4365,4365,0
20240226,122100,89479535,4365,4365,4365,4365,0
20240226,122000,89479535,4365,4365,4365,4365,0
20240226,121900,89479535,4365,4365,4365,4365,0
20240226,121800,89479535,4365,4365,4365,4365,0
20240226,121700,89479535,4365,4365,4365,4365,0
20240226,121600,89479535,4365,4365,4365,4365,0
20240226,121500,89479535,4365,4365,4365,4365,0
20240226,121400,89479535,4365,4365,4365,4365,0
20240226,121300,89479535,4365,4365,4365,4365,0
20240226,121200,89479535,4365,4365,4365,4365,0
20240226,121100,89479535,4365,4365,4365,4365,0
20240226,121000,89479535,4365,4365,4365,4365,0
20240226,120900,89479535,4365,4365,4365,4365,0
20240226,120800,89479535,4365,4365,4365,4365,0
20240226,120700,89479535,4365,4365,4365,4365,0
20240226,120600,89479535,4365,4365,4365,4365,0
20240226,120500,89479535,4365,4365,4365,4365,0
20240226,120400,89479535,4365,4365,4365,4365,0
20240226,120300,89479535,4365,4365,4365,4365,5
20240226,120200,89457710,4380,4380,4380,4380,2
20240226,120100,89448950,4380,4380,4380,4380,0
20240226,120000,89448950,4380,4380,4380,4380,23
20240226,115900,89348210,4380,4380,4380,4380,0
20240226,115800,89348210,4380,4380,4380,4380,0
20240226,115700,89348210,4380,4380,4380,4380,0
20240226,115600,89348210,4380,4380,4380,4380,9
20240226,115500,89308790,4360,4360,4360,4360,0
20240226,115400,89308790,4360,4360,4360,4360,0
20240226,115300,89308790,4360,4360,4360,4360,0
20240226,115200,89308790,4360,4360,4360,4360,0
20240226,115100,89308790,4360,4360,4360,4360,0
20240226,115000,89308790,4360,4360,4360,4360,0
20240226,114900,89308790,4360,4360,4360,4360,0
20240226,114800,89308790,4360,4360,4360,4360,0
20240226,114700,89308790,4360,4360,4360,4360,0
20240226,114600,89308790,4360,4360,4360,4360,200
20240226,114500,88436790,4360,4370,4370,4360,365
20240226,114400,86845190,4380,4380,4380,4380,35
20240226,114300,86691890,4385,4385,4385,4385,29
20240226,114200,86564725,4385,4385,4385,4385,0
20240226,114100,86564725,4385,4385,4385,4385,0
20240226,114000,86564725,4385,4385,4385,4385,0
20240226,113900,86564725,4385,4385,4385,4385,0
20240226,113800,86564725,4385,4385,4385,4385,0
20240226,113700,86564725,4385,4385,4385,4385,0
20240226,113600,86564725,4385,4385,4385,4385,0
20240226,113500,86564725,4385,4385,4385,4385,0
20240226,113400,86564725,4385,4385,4385,4385,0
20240226,113300,86564725,4385,4385,4385,4385,0
20240226,113200,86564725,4385,4385,4385,4385,411
20240226,113100,84762490,4395,4395,4395,4395,0
20240226,113000,84762490,4395,4395,4395,4395,0
20240226,112900,84762490,4395,4395,4395,4395,50
20240226,112800,84542740,4385,4385,4385,4385,7
20240226,112700,84512045,4385,4385,4385,4385,26
20240226,112600,84398035,4380,4380,4380,4380,0
20240226,112500,84398035,4380,4380,4380,4380,0
20240226,112400,84398035,4380,4380,4380,4380,0
20240226,112300,84398035,4380,4380,4380,4380,0
20240226,112200,84398035,4380,4380,4380,4380,0
20240226,112100,84398035,4380,4380,4380,4380,41
20240226,112000,84218455,4380,4380,4380,4380,0
20240226,111900,84218455,4380,4380,4380,4380,0
20240226,111800,84218455,4380,4380,4380,4380,0
20240226,111700,84218455,4380,4380,4380,4380,0
20240226,111600,84218455,4380,4380,4380,4380,0
20240226,111500,84218455,4380,4380,4380,4380,9
20240226,111400,84179035,4380,4380,4380,4380,16
20240226,111300,84108955,4380,4380,4380,4380,0
20240226,111200,84108955,4380,4380,4380,4380,0
20240226,111100,84108955,4380,4380,4380,4380,0
20240226,111000,84108955,4380,4380,4380,4380,0
20240226,110900,84108955,4380,4380,4380,4380,0
20240226,110800,84108955,4380,4380,4380,4380,0
20240226,110700,84108955,4380,4380,4380,4380,0
20240226,110600,84108955,4380,4380,4380,4380,0
20240226,110500,84108955,4380,4380,4380,4380,0
20240226,110400,84108955,4380,4380,4380,4380,0
20240226,110300,84108955,4380,4380,4380,4380,0
20240226,110200,84108955,4380,4380,4380,4380,38
20240226,110100,83942515,4355,4355,4355,4355,0
20240226,110000,83942515,4355,4355,4355,4355,0
20240226,105900,83942515,4355,4355,4355,4355,0
20240226,105800,83942515,4355,4355,4355,4355,0
20240226,105700,83942515,4355,4355,4355,4355,0
20240226,105600,83942515,4355,4355,4355,4355,0
20240226,105500,83942515,4355,4355,4355,4355,1
20240226,105400,83938160,4355,4355,4355,4355,0
20240226,105300,83938160,4355,4380,4380,4355,24
20240226,105200,83833540,4355,4355,4355,4355,10
20240226,105100,83789990,4375,4375,4375,4375,0
20240226,105000,83789990,4375,4375,4375,4375,0
20240226,104900,83789990,4375,4375,4375,4375,11
20240226,104800,83741865,4350,4350,4350,4350,0
20240226,104700,83741865,4350,4350,4350,4350,0
20240226,104600,83741865,4350,4350,4350,4350,0
20240226,104500,83741865,4350,4350,4350,4350,0
20240226,104400,83741865,4350,4350,4350,4350,0
20240226,104300,83741865,4350,4365,4365,4350,367
20240226,104200,82145360,4360,4370,4370,4360,234
20240226,104100,81122790,4370,4370,4370,4370,0
20240226,104000,81122790,4370,4370,4370,4370,0
20240226,103900,81122790,4370,4370,4370,4370,0
20240226,103800,81122790,4370,4370,4370,4370,0
20240226,103700,81122790,4370,4370,4370,4370,0
20240226,103600,81122790,4370,4380,4380,4370,130
20240226,103500,80554445,4380,4380,4380,4380,0
20240226,103400,80554445,4380,4380,4380,4380,0
20240226,103300,80554445,4380,4380,4380,4380,50
20240226,103200,80335445,4380,4380,4380,4380,0
20240226,103100,80335445,4380,4380,4380,4380,0
20240226,103000,80335445,4380,4380,4380,4380,0
20240226,102900,80335445,4380,4380,4380,4380,2
20240226,102800,80326685,4380,4380,4380,4380,0
20240226,102700,80326685,4380,4380,4380,4380,220
20240226,102600,79363085,4380,4380,4380,4380,10
20240226,102500,79319285,4385,4365,4385,4330,6111
20240226,102400,52742150,4395,4395,4395,4395,1
20240226,102300,52737755,4365,4385,4385,4365,560
20240226,102200,50289845,4395,4395,4395,4395,0
20240226,102100,50289845,4395,4395,4395,4395,0
20240226,102000,50289845,4395,4395,4395,4395,0
20240226,101900,50289845,4395,4395,4395,4395,0
20240226,101800,50289845,4395,4395,4395,4395,7
20240226,101700,50259080,4395,4395,4395,4395,0
20240226,101600,50259080,4395,4395,4395,4395,0
20240226,101500,50259080,4395,4395,4395,4395,0
20240226,101400,50259080,4395,4395,4395,4395,10
20240226,101300,50215130,4375,4375,4375,4375,60
20240226,101200,49952630,4375,4375,4375,4375,10
20240226,101100,49908880,4375,4375,4375,4375,0
20240226,101000,49908880,4375,4375,4375,4375,0
20240226,100900,49908880,4375,4380,4385,4375,876
20240226,100800,46072465,4385,4385,4385,4385,154
20240226,100700,45397175,4390,4390,4390,4390,370
20240226,100600,43772875,4395,4395,4395,4395,255
20240226,100500,42652150,4395,4395,4395,4395,34
20240226,100400,42502720,4400,4400,4400,4400,0
20240226,100300,42502720,4400,4400,4400,4400,30
20240226,100200,42370720,4400,4400,4405,4400,21
20240226,100100,42278315,4400,4405,4405,4400,19
20240226,100000,42194665,4405,4410,4410,4405,35
20240226,095900,42040485,4410,4410,4410,4410,0
20240226,095800,42040485,4410,4410,4410,4410,0
20240226,095700,42040485,4410,4410,4410,4410,0
20240226,095600,42040485,4410,4410,4410,4410,0
20240226,095500,42040485,4410,4410,4410,4410,0
20240226,095400,42040485,4410,4410,4410,4410,7
20240226,095300,42009615,4420,4420,4420,4420,5
20240226,095200,41987515,4420,4420,4420,4420,0
20240226,095100,41987515,4420,4420,4420,4420,0
20240226,095000,41987515,4420,4420,4420,4420,50
20240226,094900,41766515,4425,4425,4425,4425,0
20240226,094800,41766515,4425,4425,4425,4425,0
20240226,094700,41766515,4425,4420,4425,4420,2
20240226,094600,41757670,4430,4430,4430,4430,0
20240226,094500,41757670,4430,4430,4430,4430,0
20240226,094400,41757670,4430,4430,4430,4430,0
20240226,094300,41757670,4430,4430,4430,4430,1
20240226,094200,41753240,4430,4430,4430,4430,11
20240226,094100,41704510,4420,4420,4420,4420,1
20240226,094000,41700090,4420,4420,4420,4420,0
20240226,093900,41700090,4420,4420,4420,4420,0
20240226,093800,41700090,4420,4420,4420,4420,10
20240226,093700,41655890,4430,4430,4430,4430,0
20240226,093600,41655890,4430,4430,4430,4430,1
20240226,093500,41651460,4395,4395,4395,4395,0
20240226,093400,41651460,4395,4395,4395,4395,15
20240226,093300,41585535,4390,4390,4390,4390,0
20240226,093200,41585535,4390,4390,4390,4390,0
20240226,093100,41585535,4390,4440,4440,4390,640
20240226,093000,38771365,4440,4440,4440,4440,0
20240226,092900,38771365,4440,4440,4440,4440,0
20240226,092800,38771365,4440,4440,4440,4440,61
20240226,092700,38500525,4450,4450,4450,4450,0
20240226,092600,38500525,4450,4380,4450,4380,462
20240226,092500,36472090,4380,4380,4380,4380,0
20240226,092400,36472090,4380,4380,4380,4380,0
20240226,092300,36472090,4380,4380,4380,4380,43
20240226,092200,36283750,4380,4380,4380,4380,0
20240226,092100,36283750,4380,4385,4385,4380,3000
20240226,092000,23143745,4380,4380,4380,4380,0
20240226,091900,23143745,4380,4380,4380,4380,0
20240226,091800,23143745,4380,4390,4390,4380,978
20240226,091700,18853630,4390,4390,4390,4390,0
20240226,091600,18853630,4390,4390,4390,4390,7
20240226,091500,18822900,4390,4390,4390,4390,0
20240226,091400,18822900,4390,4390,4390,4390,0
20240226,091300,18822900,4390,4390,4390,4390,223
20240226,091200,17843930,4405,4405,4405,4405,0
20240226,091100,17843930,4405,4390,4405,4390,125
20240226,091000,17294475,4400,4400,4400,4390,2140
20240226,090900,7879255,4405,4420,4420,4405,103
20240226,090800,7424700,4400,4415,4415,4400,897
20240226,090700,3475855,4410,4410,4410,4410,0
20240226,090600,3475855,4410,4410,4410,4410,217
20240226,090500,2518885,4410,4410,4410,4410,0
20240226,090400,2518885,4410,4410,4410,4410,480
20240226,090300,402085,4410,4410,4410,4410,0
20240226,090200,402085,4410,4410,4410,4410,0
20240226,090100,402085,4410,4420,4420,4410,36
20240226,090000,243100,4420,4420,4420,4420,55