KissMeData/354200/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,211300,58679840,4615,4615,4615,4615,374
20240226,211200,58679840,4615,4615,4615,4615,0
20240226,211100,58679840,4615,4615,4615,4615,0
20240226,211000,58679840,4615,4615,4615,4615,0
20240226,210900,58679840,4615,4615,4615,4615,0
20240226,210800,58679840,4615,4615,4615,4615,0
20240226,210700,58679840,4615,4615,4615,4615,0
20240226,210600,58679840,4615,4615,4615,4615,0
20240226,210500,58679840,4615,4615,4615,4615,0
20240226,210400,58679840,4615,4615,4615,4615,0
20240226,210300,58679840,4615,4615,4615,4615,0
20240226,210200,58679840,4615,4615,4615,4615,0
20240226,210100,58679840,4615,4615,4615,4615,0
20240226,210000,58679840,4615,4615,4615,4615,0
20240226,205900,58679840,4615,4615,4615,4615,0
20240226,205800,58679840,4615,4615,4615,4615,0
20240226,205700,58679840,4615,4615,4615,4615,0
20240226,205600,58679840,4615,4615,4615,4615,0
20240226,205500,58679840,4615,4615,4615,4615,0
20240226,205400,58679840,4615,4615,4615,4615,0
20240226,205300,58679840,4615,4615,4615,4615,0
20240226,205200,58679840,4615,4615,4615,4615,0
20240226,205100,58679840,4615,4615,4615,4615,0
20240226,205000,58679840,4615,4615,4615,4615,0
20240226,204900,58679840,4615,4615,4615,4615,0
20240226,204800,58679840,4615,4615,4615,4615,0
20240226,204700,58679840,4615,4615,4615,4615,0
20240226,204600,58679840,4615,4615,4615,4615,0
20240226,204500,58679840,4615,4615,4615,4615,0
20240226,204400,58679840,4615,4615,4615,4615,0
20240226,204300,58679840,4615,4615,4615,4615,374
20240226,204200,58679840,4615,4615,4615,4615,0
20240226,204100,58679840,4615,4615,4615,4615,0
20240226,204000,58679840,4615,4615,4615,4615,0
20240226,203900,58679840,4615,4615,4615,4615,0
20240226,203800,58679840,4615,4615,4615,4615,0
20240226,203700,58679840,4615,4615,4615,4615,0
20240226,203600,58679840,4615,4615,4615,4615,0
20240226,203500,58679840,4615,4615,4615,4615,0
20240226,203400,58679840,4615,4615,4615,4615,0
20240226,203300,58679840,4615,4615,4615,4615,0
20240226,203200,58679840,4615,4615,4615,4615,0
20240226,203100,58679840,4615,4615,4615,4615,0
20240226,203000,58679840,4615,4615,4615,4615,0
20240226,202900,58679840,4615,4615,4615,4615,0
20240226,202800,58679840,4615,4615,4615,4615,0
20240226,202700,58679840,4615,4615,4615,4615,0
20240226,202600,58679840,4615,4615,4615,4615,0
20240226,202500,58679840,4615,4615,4615,4615,0
20240226,202400,58679840,4615,4615,4615,4615,0
20240226,202300,58679840,4615,4615,4615,4615,0
20240226,202200,58679840,4615,4615,4615,4615,0
20240226,202100,58679840,4615,4615,4615,4615,0
20240226,202000,58679840,4615,4615,4615,4615,0
20240226,201900,58679840,4615,4615,4615,4615,0
20240226,201800,58679840,4615,4615,4615,4615,0
20240226,201700,58679840,4615,4615,4615,4615,0
20240226,201600,58679840,4615,4615,4615,4615,0
20240226,201500,58679840,4615,4615,4615,4615,0
20240226,201400,58679840,4615,4615,4615,4615,0
20240226,201300,58679840,4615,4615,4615,4615,374
20240226,201200,58679840,4615,4615,4615,4615,0
20240226,201100,58679840,4615,4615,4615,4615,0
20240226,201000,58679840,4615,4615,4615,4615,0
20240226,200900,58679840,4615,4615,4615,4615,0
20240226,200800,58679840,4615,4615,4615,4615,0
20240226,200700,58679840,4615,4615,4615,4615,0
20240226,200600,58679840,4615,4615,4615,4615,0
20240226,200500,58679840,4615,4615,4615,4615,0
20240226,200400,58679840,4615,4615,4615,4615,0
20240226,200300,58679840,4615,4615,4615,4615,0
20240226,200200,58679840,4615,4615,4615,4615,0
20240226,200100,58679840,4615,4615,4615,4615,0
20240226,200000,58679840,4615,4615,4615,4615,0
20240226,195900,58679840,4615,4615,4615,4615,0
20240226,195800,58679840,4615,4615,4615,4615,0
20240226,195700,58679840,4615,4615,4615,4615,0
20240226,195600,58679840,4615,4615,4615,4615,0
20240226,195500,58679840,4615,4615,4615,4615,0
20240226,195400,58679840,4615,4615,4615,4615,0
20240226,195300,58679840,4615,4615,4615,4615,0
20240226,195200,58679840,4615,4615,4615,4615,0
20240226,195100,58679840,4615,4615,4615,4615,0
20240226,195000,58679840,4615,4615,4615,4615,0
20240226,194900,58679840,4615,4615,4615,4615,0
20240226,194800,58679840,4615,4615,4615,4615,0
20240226,194700,58679840,4615,4615,4615,4615,0
20240226,194600,58679840,4615,4615,4615,4615,0
20240226,194500,58679840,4615,4615,4615,4615,0
20240226,194400,58679840,4615,4615,4615,4615,0
20240226,194300,58679840,4615,4615,4615,4615,374
20240226,194200,58679840,4615,4615,4615,4615,0
20240226,194100,58679840,4615,4615,4615,4615,0
20240226,194000,58679840,4615,4615,4615,4615,0
20240226,193900,58679840,4615,4615,4615,4615,0
20240226,193800,58679840,4615,4615,4615,4615,0
20240226,193700,58679840,4615,4615,4615,4615,0
20240226,193600,58679840,4615,4615,4615,4615,0
20240226,193500,58679840,4615,4615,4615,4615,0
20240226,193400,58679840,4615,4615,4615,4615,0
20240226,193300,58679840,4615,4615,4615,4615,0
20240226,193200,58679840,4615,4615,4615,4615,0
20240226,193100,58679840,4615,4615,4615,4615,0
20240226,193000,58679840,4615,4615,4615,4615,0
20240226,192900,58679840,4615,4615,4615,4615,0
20240226,192800,58679840,4615,4615,4615,4615,0
20240226,192700,58679840,4615,4615,4615,4615,0
20240226,192600,58679840,4615,4615,4615,4615,0
20240226,192500,58679840,4615,4615,4615,4615,0
20240226,192400,58679840,4615,4615,4615,4615,0
20240226,192300,58679840,4615,4615,4615,4615,0
20240226,192200,58679840,4615,4615,4615,4615,0
20240226,192100,58679840,4615,4615,4615,4615,0
20240226,192000,58679840,4615,4615,4615,4615,0
20240226,191900,58679840,4615,4615,4615,4615,0
20240226,191800,58679840,4615,4615,4615,4615,0
20240226,191700,58679840,4615,4615,4615,4615,0
20240226,191600,58679840,4615,4615,4615,4615,0
20240226,191500,58679840,4615,4615,4615,4615,0
20240226,191400,58679840,4615,4615,4615,4615,0
20240226,191300,58679840,4615,4615,4615,4615,374
20240226,191200,58679840,4615,4615,4615,4615,0
20240226,191100,58679840,4615,4615,4615,4615,0
20240226,191000,58679840,4615,4615,4615,4615,0
20240226,190900,58679840,4615,4615,4615,4615,0
20240226,190800,58679840,4615,4615,4615,4615,0
20240226,190700,58679840,4615,4615,4615,4615,0
20240226,190600,58679840,4615,4615,4615,4615,0
20240226,190500,58679840,4615,4615,4615,4615,0
20240226,190400,58679840,4615,4615,4615,4615,0
20240226,190300,58679840,4615,4615,4615,4615,0
20240226,190200,58679840,4615,4615,4615,4615,0
20240226,190100,58679840,4615,4615,4615,4615,0
20240226,190000,58679840,4615,4615,4615,4615,0
20240226,185900,58679840,4615,4615,4615,4615,0
20240226,185800,58679840,4615,4615,4615,4615,0
20240226,185700,58679840,4615,4615,4615,4615,0
20240226,185600,58679840,4615,4615,4615,4615,0
20240226,185500,58679840,4615,4615,4615,4615,0
20240226,185400,58679840,4615,4615,4615,4615,0
20240226,185300,58679840,4615,4615,4615,4615,0
20240226,185200,58679840,4615,4615,4615,4615,0
20240226,185100,58679840,4615,4615,4615,4615,0
20240226,185000,58679840,4615,4615,4615,4615,0
20240226,184900,58679840,4615,4615,4615,4615,0
20240226,184800,58679840,4615,4615,4615,4615,0
20240226,184700,58679840,4615,4615,4615,4615,0
20240226,184600,58679840,4615,4615,4615,4615,0
20240226,184500,58679840,4615,4615,4615,4615,0
20240226,184400,58679840,4615,4615,4615,4615,0
20240226,184300,58679840,4615,4615,4615,4615,374
20240226,184200,58679840,4615,4615,4615,4615,0
20240226,184100,58679840,4615,4615,4615,4615,0
20240226,184000,58679840,4615,4615,4615,4615,0
20240226,183900,58679840,4615,4615,4615,4615,0
20240226,183800,58679840,4615,4615,4615,4615,0
20240226,183700,58679840,4615,4615,4615,4615,0
20240226,183600,58679840,4615,4615,4615,4615,0
20240226,183500,58679840,4615,4615,4615,4615,0
20240226,183400,58679840,4615,4615,4615,4615,0
20240226,183300,58679840,4615,4615,4615,4615,0
20240226,183200,58679840,4615,4615,4615,4615,0
20240226,183100,58679840,4615,4615,4615,4615,0
20240226,183000,58679840,4615,4615,4615,4615,0
20240226,182900,58679840,4615,4615,4615,4615,0
20240226,182800,58679840,4615,4615,4615,4615,0
20240226,182700,58679840,4615,4615,4615,4615,0
20240226,182600,58679840,4615,4615,4615,4615,0
20240226,182500,58679840,4615,4615,4615,4615,0
20240226,182400,58679840,4615,4615,4615,4615,0
20240226,182300,58679840,4615,4615,4615,4615,0
20240226,182200,58679840,4615,4615,4615,4615,0
20240226,182100,58679840,4615,4615,4615,4615,0
20240226,182000,58679840,4615,4615,4615,4615,0
20240226,181900,58679840,4615,4615,4615,4615,0
20240226,181800,58679840,4615,4615,4615,4615,0
20240226,181700,58679840,4615,4615,4615,4615,0
20240226,181600,58679840,4615,4615,4615,4615,0
20240226,181500,58679840,4615,4615,4615,4615,0
20240226,181400,58679840,4615,4615,4615,4615,0
20240226,181300,58679840,4615,4615,4615,4615,374
20240226,181200,58679840,4615,4615,4615,4615,0
20240226,181100,58679840,4615,4615,4615,4615,0
20240226,181000,58679840,4615,4615,4615,4615,0
20240226,180900,58679840,4615,4615,4615,4615,0
20240226,180800,58679840,4615,4615,4615,4615,0
20240226,180700,58679840,4615,4615,4615,4615,0
20240226,180600,58679840,4615,4615,4615,4615,0
20240226,180500,58679840,4615,4615,4615,4615,0
20240226,180400,58679840,4615,4615,4615,4615,0
20240226,180300,58679840,4615,4615,4615,4615,0
20240226,180200,58679840,4615,4615,4615,4615,0
20240226,180100,58679840,4615,4615,4615,4615,0
20240226,180000,58679840,4615,4615,4615,4615,0
20240226,175900,58679840,4615,4615,4615,4615,0
20240226,175800,58679840,4615,4615,4615,4615,0
20240226,175700,58679840,4615,4615,4615,4615,0
20240226,175600,58679840,4615,4615,4615,4615,0
20240226,175500,58679840,4615,4615,4615,4615,0
20240226,175400,58679840,4615,4615,4615,4615,0
20240226,175300,58679840,4615,4615,4615,4615,0
20240226,175200,58679840,4615,4615,4615,4615,0
20240226,175100,58679840,4615,4615,4615,4615,0
20240226,175000,58679840,4615,4615,4615,4615,0
20240226,174900,58679840,4615,4615,4615,4615,0
20240226,174800,58679840,4615,4615,4615,4615,0
20240226,174700,58679840,4615,4615,4615,4615,0
20240226,174600,58679840,4615,4615,4615,4615,0
20240226,174500,58679840,4615,4615,4615,4615,0
20240226,174400,58679840,4615,4615,4615,4615,0
20240226,174300,58679840,4615,4615,4615,4615,374
20240226,174200,58679840,4615,4615,4615,4615,0
20240226,174100,58679840,4615,4615,4615,4615,0
20240226,174000,58679840,4615,4615,4615,4615,0
20240226,173900,58679840,4615,4615,4615,4615,0
20240226,173800,58679840,4615,4615,4615,4615,0
20240226,173700,58679840,4615,4615,4615,4615,0
20240226,173600,58679840,4615,4615,4615,4615,0
20240226,173500,58679840,4615,4615,4615,4615,0
20240226,173400,58679840,4615,4615,4615,4615,0
20240226,173300,58679840,4615,4615,4615,4615,0
20240226,173200,58679840,4615,4615,4615,4615,0
20240226,173100,58679840,4615,4615,4615,4615,0
20240226,173000,58679840,4615,4615,4615,4615,0
20240226,172900,58679840,4615,4615,4615,4615,0
20240226,172800,58679840,4615,4615,4615,4615,0
20240226,172700,58679840,4615,4615,4615,4615,0
20240226,172600,58679840,4615,4615,4615,4615,0
20240226,172500,58679840,4615,4615,4615,4615,0
20240226,172400,58679840,4615,4615,4615,4615,0
20240226,172300,58679840,4615,4615,4615,4615,0
20240226,172200,58679840,4615,4615,4615,4615,0
20240226,172100,58679840,4615,4615,4615,4615,0
20240226,172000,58679840,4615,4615,4615,4615,0
20240226,171900,58679840,4615,4615,4615,4615,0
20240226,171800,58679840,4615,4615,4615,4615,0
20240226,171700,58679840,4615,4615,4615,4615,0
20240226,171600,58679840,4615,4615,4615,4615,0
20240226,171500,58679840,4615,4615,4615,4615,0
20240226,171400,58679840,4615,4615,4615,4615,0
20240226,171300,58679840,4615,4615,4615,4615,374
20240226,171200,58679840,4615,4615,4615,4615,0
20240226,171100,58679840,4615,4615,4615,4615,0
20240226,171000,58679840,4615,4615,4615,4615,0
20240226,170900,58679840,4615,4615,4615,4615,0
20240226,170800,58679840,4615,4615,4615,4615,0
20240226,170700,58679840,4615,4615,4615,4615,0
20240226,170600,58679840,4615,4615,4615,4615,0
20240226,170500,58679840,4615,4615,4615,4615,0
20240226,170400,58679840,4615,4615,4615,4615,0
20240226,170300,58679840,4615,4615,4615,4615,0
20240226,170200,58679840,4615,4615,4615,4615,0
20240226,170100,58679840,4615,4615,4615,4615,0
20240226,170000,58679840,4615,4615,4615,4615,0
20240226,165900,58679840,4615,4615,4615,4615,0
20240226,165800,58679840,4615,4615,4615,4615,0
20240226,165700,58679840,4615,4615,4615,4615,0
20240226,165600,58679840,4615,4615,4615,4615,0
20240226,165500,58679840,4615,4615,4615,4615,0
20240226,165400,58679840,4615,4615,4615,4615,0
20240226,165300,58679840,4615,4615,4615,4615,0
20240226,165200,58679840,4615,4615,4615,4615,0
20240226,165100,58679840,4615,4615,4615,4615,0
20240226,165000,58679840,4615,4615,4615,4615,0
20240226,164900,58679840,4615,4615,4615,4615,0
20240226,164800,58679840,4615,4615,4615,4615,0
20240226,164700,58679840,4615,4615,4615,4615,0
20240226,164600,58679840,4615,4615,4615,4615,0
20240226,164500,58679840,4615,4615,4615,4615,0
20240226,164400,58679840,4615,4615,4615,4615,0
20240226,164300,58679840,4615,4615,4615,4615,374
20240226,164200,58679840,4615,4615,4615,4615,0
20240226,164100,58679840,4615,4615,4615,4615,0
20240226,164000,58679840,4615,4615,4615,4615,0
20240226,163900,58679840,4615,4615,4615,4615,0
20240226,163800,58679840,4615,4615,4615,4615,0
20240226,163700,58679840,4615,4615,4615,4615,0
20240226,163600,58679840,4615,4615,4615,4615,0
20240226,163500,58679840,4615,4615,4615,4615,0
20240226,163400,58679840,4615,4615,4615,4615,0
20240226,163300,58679840,4615,4615,4615,4615,0
20240226,163200,58679840,4615,4615,4615,4615,0
20240226,163100,58679840,4615,4615,4615,4615,0
20240226,163000,58679840,4615,4615,4615,4615,0
20240226,162900,58679840,4615,4615,4615,4615,0
20240226,162800,58679840,4615,4615,4615,4615,0
20240226,162700,58679840,4615,4615,4615,4615,0
20240226,162600,58679840,4615,4615,4615,4615,0
20240226,162500,58679840,4615,4615,4615,4615,0
20240226,162400,58679840,4615,4615,4615,4615,0
20240226,162300,58679840,4615,4615,4615,4615,0
20240226,162200,58679840,4615,4615,4615,4615,0
20240226,162100,58679840,4615,4615,4615,4615,0
20240226,162000,58679840,4615,4615,4615,4615,0
20240226,161900,58679840,4615,4615,4615,4615,0
20240226,161800,58679840,4615,4615,4615,4615,0
20240226,161700,58679840,4615,4615,4615,4615,0
20240226,161600,58679840,4615,4615,4615,4615,0
20240226,161500,58679840,4615,4615,4615,4615,0
20240226,161400,58679840,4615,4615,4615,4615,0
20240226,161300,58679840,4615,4615,4615,4615,374
20240226,161200,58679840,4615,4615,4615,4615,0
20240226,161100,58679840,4615,4615,4615,4615,0
20240226,161000,58679840,4615,4615,4615,4615,0
20240226,160900,58679840,4615,4615,4615,4615,0
20240226,160800,58679840,4615,4615,4615,4615,0
20240226,160700,58679840,4615,4615,4615,4615,0
20240226,160600,58679840,4615,4615,4615,4615,0
20240226,160500,58679840,4615,4615,4615,4615,0
20240226,160400,58679840,4615,4615,4615,4615,0
20240226,160300,58679840,4615,4615,4615,4615,0
20240226,160200,58679840,4615,4615,4615,4615,0
20240226,160100,58679840,4615,4615,4615,4615,0
20240226,160000,58679840,4615,4615,4615,4615,0
20240226,155900,58679840,4615,4615,4615,4615,0
20240226,155800,58679840,4615,4615,4615,4615,0
20240226,155700,58679840,4615,4615,4615,4615,0
20240226,155600,58679840,4615,4615,4615,4615,0
20240226,155500,58679840,4615,4615,4615,4615,0
20240226,155400,58679840,4615,4615,4615,4615,0
20240226,155300,58679840,4615,4615,4615,4615,0
20240226,155200,58679840,4615,4615,4615,4615,0
20240226,155100,58679840,4615,4615,4615,4615,0
20240226,155000,58679840,4615,4615,4615,4615,0
20240226,154900,58679840,4615,4615,4615,4615,0
20240226,154800,58679840,4615,4615,4615,4615,0
20240226,154700,58679840,4615,4615,4615,4615,0
20240226,154600,58679840,4615,4615,4615,4615,0
20240226,154500,58679840,4615,4615,4615,4615,0
20240226,154400,58679840,4615,4615,4615,4615,0
20240226,154300,58679840,4615,4615,4615,4615,374
20240226,154200,58679840,4615,4615,4615,4615,0
20240226,154100,58679840,4615,4615,4615,4615,0
20240226,154000,58679840,4615,4615,4615,4615,0
20240226,153900,58679840,4615,4615,4615,4615,0
20240226,153800,58679840,4615,4615,4615,4615,0
20240226,153700,58679840,4615,4615,4615,4615,0
20240226,153600,58679840,4615,4615,4615,4615,0
20240226,153500,58679840,4615,4615,4615,4615,0
20240226,153400,58679840,4615,4615,4615,4615,0
20240226,153300,58679840,4615,4615,4615,4615,0
20240226,153200,58679840,4615,4615,4615,4615,0
20240226,153100,58679840,4615,4615,4615,4615,0
20240226,153000,58679840,4615,4615,4615,4615,374
20240226,152900,56953830,4575,4575,4575,4575,0
20240226,152800,56953830,4575,4575,4575,4575,0
20240226,152700,56953830,4575,4575,4575,4575,0
20240226,152600,56953830,4575,4575,4575,4575,0
20240226,152500,56953830,4575,4575,4575,4575,0
20240226,152400,56953830,4575,4575,4575,4575,0
20240226,152300,56953830,4575,4575,4575,4575,0
20240226,152200,56953830,4575,4575,4575,4575,0
20240226,152100,56953830,4575,4575,4575,4575,0
20240226,152000,56953830,4575,4575,4575,4575,0
20240226,151900,56953830,4575,4575,4575,4575,6
20240226,151800,56926380,4570,4570,4570,4570,0
20240226,151700,56926380,4570,4570,4570,4570,156
20240226,151600,56213460,4575,4575,4575,4575,0
20240226,151500,56213460,4575,4575,4575,4575,5
20240226,151400,56190585,4575,4570,4575,4570,727
20240226,151300,52868060,4575,4575,4575,4575,1
20240226,151200,52863485,4575,4575,4575,4575,1
20240226,151100,52858910,4575,4575,4575,4575,1
20240226,151000,52854335,4570,4575,4575,4570,151
20240226,150900,52164260,4570,4570,4570,4570,0
20240226,150800,52164260,4570,4575,4575,4570,72
20240226,150700,51834880,4570,4575,4575,4570,1090
20240226,150600,46853390,4575,4575,4575,4575,24
20240226,150500,46743590,4575,4575,4575,4575,1042
20240226,150400,41976440,4570,4570,4570,4570,0
20240226,150300,41976440,4570,4570,4570,4570,0
20240226,150200,41976440,4570,4570,4570,4570,0
20240226,150100,41976440,4570,4570,4570,4570,18
20240226,150000,41894180,4570,4570,4570,4570,200
20240226,145900,40980180,4570,4570,4570,4570,0
20240226,145800,40980180,4570,4570,4570,4570,12
20240226,145700,40925340,4570,4585,4585,4570,2132
20240226,145600,31166785,4585,4585,4585,4585,0
20240226,145500,31166785,4585,4585,4585,4585,20
20240226,145400,31075085,4580,4580,4580,4580,0
20240226,145300,31075085,4580,4580,4580,4580,0
20240226,145200,31075085,4580,4580,4580,4580,0
20240226,145100,31075085,4580,4580,4580,4580,5
20240226,145000,31052185,4585,4585,4585,4585,0
20240226,144900,31052185,4585,4585,4585,4585,0
20240226,144800,31052185,4585,4585,4585,4585,0
20240226,144700,31052185,4585,4585,4585,4585,332
20240226,144600,29529965,4585,4585,4585,4585,0
20240226,144500,29529965,4585,4585,4585,4585,0
20240226,144400,29529965,4585,4585,4585,4585,0
20240226,144300,29529965,4585,4585,4585,4585,0
20240226,144200,29529965,4585,4585,4585,4585,0
20240226,144100,29529965,4585,4585,4610,4585,255
20240226,144000,28360765,4585,4585,4585,4585,0
20240226,143900,28360765,4585,4585,4585,4585,0
20240226,143800,28360765,4585,4585,4585,4585,0
20240226,143700,28360765,4585,4585,4585,4585,0
20240226,143600,28360765,4585,4585,4585,4585,0
20240226,143500,28360765,4585,4585,4585,4585,0
20240226,143400,28360765,4585,4585,4585,4585,0
20240226,143300,28360765,4585,4585,4585,4585,0
20240226,143200,28360765,4585,4585,4585,4585,0
20240226,143100,28360765,4585,4585,4585,4585,23
20240226,143000,28255310,4585,4585,4585,4585,0
20240226,142900,28255310,4585,4585,4585,4585,330
20240226,142800,26742260,4615,4615,4615,4615,0
20240226,142700,26742260,4615,4615,4615,4615,0
20240226,142600,26742260,4615,4615,4615,4615,0
20240226,142500,26742260,4615,4615,4615,4615,12
20240226,142400,26686880,4615,4615,4615,4615,0
20240226,142300,26686880,4615,4615,4615,4615,0
20240226,142200,26686880,4615,4615,4615,4615,2
20240226,142100,26677650,4615,4615,4615,4615,0
20240226,142000,26677650,4615,4615,4615,4615,0
20240226,141900,26677650,4615,4615,4615,4615,0
20240226,141800,26677650,4615,4615,4615,4615,0
20240226,141700,26677650,4615,4615,4615,4615,0
20240226,141600,26677650,4615,4615,4615,4615,14
20240226,141500,26613040,4585,4585,4585,4585,0
20240226,141400,26613040,4585,4585,4585,4585,0
20240226,141300,26613040,4585,4585,4585,4585,0
20240226,141200,26613040,4585,4585,4585,4585,109
20240226,141100,26113275,4585,4585,4585,4585,0
20240226,141000,26113275,4585,4585,4585,4585,0
20240226,140900,26113275,4585,4585,4585,4585,0
20240226,140800,26113275,4585,4585,4585,4585,0
20240226,140700,26113275,4585,4585,4585,4585,0
20240226,140600,26113275,4585,4585,4585,4585,0
20240226,140500,26113275,4585,4585,4585,4585,0
20240226,140400,26113275,4585,4585,4585,4585,414
20240226,140300,24215085,4585,4585,4585,4585,0
20240226,140200,24215085,4585,4590,4590,4585,15
20240226,140100,24146250,4615,4615,4615,4615,0
20240226,140000,24146250,4615,4615,4615,4615,0
20240226,135900,24146250,4615,4615,4615,4615,0
20240226,135800,24146250,4615,4615,4615,4615,0
20240226,135700,24146250,4615,4615,4615,4615,0
20240226,135600,24146250,4615,4615,4615,4615,0
20240226,135500,24146250,4615,4615,4615,4615,0
20240226,135400,24146250,4615,4615,4615,4615,0
20240226,135300,24146250,4615,4615,4615,4615,0
20240226,135200,24146250,4615,4615,4615,4615,0
20240226,135100,24146250,4615,4615,4615,4615,0
20240226,135000,24146250,4615,4615,4615,4615,0
20240226,134900,24146250,4615,4615,4615,4615,0
20240226,134800,24146250,4615,4615,4615,4615,0
20240226,134700,24146250,4615,4615,4615,4615,0
20240226,134600,24146250,4615,4615,4615,4615,0
20240226,134500,24146250,4615,4615,4615,4615,0
20240226,134400,24146250,4615,4615,4615,4615,0
20240226,134300,24146250,4615,4615,4615,4615,0
20240226,134200,24146250,4615,4610,4615,4610,10
20240226,134100,24100105,4590,4590,4590,4590,0
20240226,134000,24100105,4590,4590,4590,4590,0
20240226,133900,24100105,4590,4590,4590,4590,0
20240226,133800,24100105,4590,4590,4590,4590,0
20240226,133700,24100105,4590,4590,4590,4590,0
20240226,133600,24100105,4590,4590,4590,4590,0
20240226,133500,24100105,4590,4590,4590,4590,0
20240226,133400,24100105,4590,4590,4590,4590,0
20240226,133300,24100105,4590,4595,4595,4590,860
20240226,133200,20150860,4625,4625,4625,4625,0
20240226,133100,20150860,4625,4625,4625,4625,0
20240226,133000,20150860,4625,4625,4625,4625,0
20240226,132900,20150860,4625,4625,4625,4625,0
20240226,132800,20150860,4625,4625,4625,4625,0
20240226,132700,20150860,4625,4625,4625,4625,0
20240226,132600,20150860,4625,4625,4625,4625,0
20240226,132500,20150860,4625,4625,4625,4625,0
20240226,132400,20150860,4625,4625,4625,4625,0
20240226,132300,20150860,4625,4625,4625,4625,0
20240226,132200,20150860,4625,4625,4625,4625,0
20240226,132100,20150860,4625,4625,4625,4625,0
20240226,132000,20150860,4625,4625,4625,4625,0
20240226,131900,20150860,4625,4625,4625,4625,4
20240226,131800,20132360,4625,4625,4625,4625,2
20240226,131700,20123110,4635,4635,4635,4635,0
20240226,131600,20123110,4635,4635,4635,4635,0
20240226,131500,20123110,4635,4635,4635,4635,0
20240226,131400,20123110,4635,4635,4635,4635,0
20240226,131300,20123110,4635,4635,4635,4635,0
20240226,131200,20123110,4635,4635,4635,4635,0
20240226,131100,20123110,4635,4635,4635,4635,0
20240226,131000,20123110,4635,4635,4635,4635,0
20240226,130900,20123110,4635,4635,4635,4635,0
20240226,130800,20123110,4635,4635,4635,4635,0
20240226,130700,20123110,4635,4635,4635,4635,0
20240226,130600,20123110,4635,4635,4635,4635,0
20240226,130500,20123110,4635,4625,4635,4625,30
20240226,130400,19984330,4625,4625,4625,4625,0
20240226,130300,19984330,4625,4625,4625,4625,0
20240226,130200,19984330,4625,4625,4625,4625,0
20240226,130100,19984330,4625,4625,4625,4625,0
20240226,130000,19984330,4625,4625,4625,4625,0
20240226,125900,19984330,4625,4625,4625,4625,0
20240226,125800,19984330,4625,4625,4625,4625,0
20240226,125700,19984330,4625,4625,4625,4625,0
20240226,125600,19984330,4625,4625,4625,4625,0
20240226,125500,19984330,4625,4625,4625,4625,0
20240226,125400,19984330,4625,4625,4625,4625,0
20240226,125300,19984330,4625,4625,4625,4625,0
20240226,125200,19984330,4625,4625,4625,4625,0
20240226,125100,19984330,4625,4625,4625,4625,0
20240226,125000,19984330,4625,4625,4625,4625,0
20240226,124900,19984330,4625,4625,4625,4625,0
20240226,124800,19984330,4625,4625,4625,4625,0
20240226,124700,19984330,4625,4625,4625,4625,0
20240226,124600,19984330,4625,4625,4625,4625,0
20240226,124500,19984330,4625,4625,4625,4625,0
20240226,124400,19984330,4625,4625,4625,4625,0
20240226,124300,19984330,4625,4625,4625,4625,0
20240226,124200,19984330,4625,4625,4625,4625,0
20240226,124100,19984330,4625,4625,4625,4625,0
20240226,124000,19984330,4625,4625,4625,4625,0
20240226,123900,19984330,4625,4620,4625,4620,100
20240226,123800,19521925,4590,4590,4590,4590,0
20240226,123700,19521925,4590,4590,4590,4590,0
20240226,123600,19521925,4590,4590,4590,4590,0
20240226,123500,19521925,4590,4590,4590,4590,0
20240226,123400,19521925,4590,4590,4590,4590,0
20240226,123300,19521925,4590,4590,4590,4590,0
20240226,123200,19521925,4590,4590,4590,4590,0
20240226,123100,19521925,4590,4590,4590,4590,0
20240226,123000,19521925,4590,4590,4590,4590,0
20240226,122900,19521925,4590,4590,4590,4590,0
20240226,122800,19521925,4590,4590,4590,4590,19
20240226,122700,19434715,4590,4590,4590,4590,0
20240226,122600,19434715,4590,4590,4590,4590,0
20240226,122500,19434715,4590,4590,4590,4590,0
20240226,122400,19434715,4590,4590,4590,4590,0
20240226,122300,19434715,4590,4590,4590,4590,0
20240226,122200,19434715,4590,4590,4590,4590,0
20240226,122100,19434715,4590,4590,4590,4590,0
20240226,122000,19434715,4590,4590,4590,4590,0
20240226,121900,19434715,4590,4590,4590,4590,0
20240226,121800,19434715,4590,4590,4590,4590,0
20240226,121700,19434715,4590,4590,4590,4590,0
20240226,121600,19434715,4590,4590,4590,4590,0
20240226,121500,19434715,4590,4590,4590,4590,0
20240226,121400,19434715,4590,4590,4590,4590,0
20240226,121300,19434715,4590,4590,4590,4590,0
20240226,121200,19434715,4590,4590,4590,4590,0
20240226,121100,19434715,4590,4590,4590,4590,0
20240226,121000,19434715,4590,4590,4590,4590,0
20240226,120900,19434715,4590,4590,4590,4590,0
20240226,120800,19434715,4590,4590,4590,4590,0
20240226,120700,19434715,4590,4590,4590,4590,0
20240226,120600,19434715,4590,4590,4590,4590,0
20240226,120500,19434715,4590,4590,4590,4590,0
20240226,120400,19434715,4590,4590,4590,4590,0
20240226,120300,19434715,4590,4590,4590,4590,0
20240226,120200,19434715,4590,4590,4590,4590,0
20240226,120100,19434715,4590,4590,4590,4590,0
20240226,120000,19434715,4590,4590,4590,4590,0
20240226,115900,19434715,4590,4590,4590,4590,0
20240226,115800,19434715,4590,4590,4590,4590,0
20240226,115700,19434715,4590,4590,4590,4590,0
20240226,115600,19434715,4590,4590,4590,4590,0
20240226,115500,19434715,4590,4590,4590,4590,0
20240226,115400,19434715,4590,4590,4590,4590,0
20240226,115300,19434715,4590,4590,4590,4590,0
20240226,115200,19434715,4590,4590,4590,4590,0
20240226,115100,19434715,4590,4590,4590,4590,1
20240226,115000,19430125,4620,4620,4620,4620,0
20240226,114900,19430125,4620,4620,4620,4620,0
20240226,114800,19430125,4620,4620,4620,4620,0
20240226,114700,19430125,4620,4620,4620,4620,0
20240226,114600,19430125,4620,4620,4620,4620,19
20240226,114500,19342345,4585,4585,4585,4585,0
20240226,114400,19342345,4585,4585,4585,4585,0
20240226,114300,19342345,4585,4585,4585,4585,0
20240226,114200,19342345,4585,4585,4585,4585,0
20240226,114100,19342345,4585,4585,4585,4585,0
20240226,114000,19342345,4585,4585,4585,4585,0
20240226,113900,19342345,4585,4585,4585,4585,0
20240226,113800,19342345,4585,4585,4585,4585,0
20240226,113700,19342345,4585,4585,4585,4585,0
20240226,113600,19342345,4585,4585,4585,4585,0
20240226,113500,19342345,4585,4585,4585,4585,0
20240226,113400,19342345,4585,4585,4585,4585,0
20240226,113300,19342345,4585,4585,4585,4585,0
20240226,113200,19342345,4585,4585,4585,4585,0
20240226,113100,19342345,4585,4585,4585,4585,0
20240226,113000,19342345,4585,4585,4585,4585,0
20240226,112900,19342345,4585,4585,4585,4585,0
20240226,112800,19342345,4585,4585,4585,4585,0
20240226,112700,19342345,4585,4585,4585,4585,0
20240226,112600,19342345,4585,4585,4585,4585,0
20240226,112500,19342345,4585,4585,4585,4585,0
20240226,112400,19342345,4585,4585,4585,4585,0
20240226,112300,19342345,4585,4585,4585,4585,0
20240226,112200,19342345,4585,4585,4585,4585,0
20240226,112100,19342345,4585,4585,4585,4585,0
20240226,112000,19342345,4585,4585,4585,4585,0
20240226,111900,19342345,4585,4585,4585,4585,0
20240226,111800,19342345,4585,4585,4585,4585,0
20240226,111700,19342345,4585,4585,4585,4585,0
20240226,111600,19342345,4585,4585,4585,4585,1
20240226,111500,19337760,4620,4620,4620,4620,0
20240226,111400,19337760,4620,4620,4620,4620,0
20240226,111300,19337760,4620,4620,4620,4620,0
20240226,111200,19337760,4620,4620,4620,4620,0
20240226,111100,19337760,4620,4620,4620,4620,0
20240226,111000,19337760,4620,4620,4620,4620,0
20240226,110900,19337760,4620,4620,4620,4620,0
20240226,110800,19337760,4620,4620,4620,4620,0
20240226,110700,19337760,4620,4605,4620,4605,23
20240226,110600,19231815,4605,4605,4605,4605,39
20240226,110500,19052220,4580,4590,4590,4580,401
20240226,110400,17214175,4625,4625,4625,4625,0
20240226,110300,17214175,4625,4625,4625,4625,0
20240226,110200,17214175,4625,4625,4625,4625,0
20240226,110100,17214175,4625,4625,4625,4625,0
20240226,110000,17214175,4625,4605,4625,4585,701
20240226,105900,13993080,4625,4625,4625,4625,0
20240226,105800,13993080,4625,4625,4625,4625,0
20240226,105700,13993080,4625,4625,4625,4625,0
20240226,105600,13993080,4625,4625,4625,4625,0
20240226,105500,13993080,4625,4625,4625,4625,0
20240226,105400,13993080,4625,4625,4625,4625,0
20240226,105300,13993080,4625,4625,4625,4625,0
20240226,105200,13993080,4625,4625,4625,4625,0
20240226,105100,13993080,4625,4625,4625,4625,0
20240226,105000,13993080,4625,4625,4625,4625,0
20240226,104900,13993080,4625,4625,4625,4625,0
20240226,104800,13993080,4625,4625,4625,4625,0
20240226,104700,13993080,4625,4625,4625,4625,0
20240226,104600,13993080,4625,4625,4625,4625,0
20240226,104500,13993080,4625,4625,4625,4625,0
20240226,104400,13993080,4625,4625,4625,4625,0
20240226,104300,13993080,4625,4625,4625,4625,0
20240226,104200,13993080,4625,4625,4625,4625,0
20240226,104100,13993080,4625,4625,4625,4625,0
20240226,104000,13993080,4625,4625,4625,4625,1
20240226,103900,13988455,4605,4605,4605,4605,0
20240226,103800,13988455,4605,4605,4605,4605,0
20240226,103700,13988455,4605,4605,4605,4605,0
20240226,103600,13988455,4605,4605,4605,4605,100
20240226,103500,13527955,4600,4600,4600,4600,0
20240226,103400,13527955,4600,4600,4600,4600,0
20240226,103300,13527955,4600,4600,4600,4600,0
20240226,103200,13527955,4600,4600,4600,4600,0
20240226,103100,13527955,4600,4600,4600,4600,0
20240226,103000,13527955,4600,4600,4600,4600,0
20240226,102900,13527955,4600,4600,4600,4600,0
20240226,102800,13527955,4600,4600,4600,4600,2
20240226,102700,13518755,4625,4625,4625,4625,0
20240226,102600,13518755,4625,4625,4625,4625,0
20240226,102500,13518755,4625,4625,4625,4625,0
20240226,102400,13518755,4625,4625,4625,4625,0
20240226,102300,13518755,4625,4625,4625,4625,0
20240226,102200,13518755,4625,4600,4625,4600,13
20240226,102100,13458880,4625,4625,4625,4625,0
20240226,102000,13458880,4625,4625,4625,4625,149
20240226,101900,12769755,4625,4625,4625,4625,0
20240226,101800,12769755,4625,4625,4625,4625,0
20240226,101700,12769755,4625,4625,4625,4625,0
20240226,101600,12769755,4625,4625,4625,4625,0
20240226,101500,12769755,4625,4625,4625,4625,0
20240226,101400,12769755,4625,4625,4625,4625,0
20240226,101300,12769755,4625,4630,4630,4625,110
20240226,101200,12260505,4640,4640,4640,4640,0
20240226,101100,12260505,4640,4640,4640,4640,0
20240226,101000,12260505,4640,4640,4640,4640,0
20240226,100900,12260505,4640,4640,4640,4640,0
20240226,100800,12260505,4640,4640,4640,4640,0
20240226,100700,12260505,4640,4640,4640,4640,0
20240226,100600,12260505,4640,4640,4640,4640,0
20240226,100500,12260505,4640,4640,4640,4640,1
20240226,100400,12255865,4640,4640,4640,4640,0
20240226,100300,12255865,4640,4640,4640,4640,0
20240226,100200,12255865,4640,4635,4640,4635,10
20240226,100100,12209510,4635,4635,4635,4635,26
20240226,100000,12089000,4635,4635,4635,4635,5
20240226,095900,12065825,4630,4630,4630,4630,10
20240226,095800,12019525,4635,4635,4635,4635,0
20240226,095700,12019525,4635,4635,4635,4635,0
20240226,095600,12019525,4635,4635,4635,4635,10
20240226,095500,11973175,4630,4630,4630,4630,30
20240226,095400,11834275,4625,4620,4625,4620,151
20240226,095300,11135955,4600,4595,4600,4595,620
20240226,095200,8287050,4595,4595,4595,4595,1
20240226,095100,8282455,4595,4595,4595,4595,23
20240226,095000,8176770,4595,4590,4595,4590,308
20240226,094900,6761840,4590,4590,4590,4590,0
20240226,094800,6761840,4590,4590,4590,4590,0
20240226,094700,6761840,4590,4590,4590,4590,200
20240226,094600,5843840,4590,4590,4590,4590,0
20240226,094500,5843840,4590,4590,4590,4590,0
20240226,094400,5843840,4590,4595,4595,4590,69
20240226,094300,5527125,4595,4595,4595,4595,0
20240226,094200,5527125,4595,4595,4595,4595,0
20240226,094100,5527125,4595,4595,4595,4595,0
20240226,094000,5527125,4595,4595,4595,4595,0
20240226,093900,5527125,4595,4595,4595,4595,0
20240226,093800,5527125,4595,4595,4595,4595,0
20240226,093700,5527125,4595,4595,4595,4595,1
20240226,093600,5522530,4595,4595,4595,4595,2
20240226,093500,5513340,4595,4595,4595,4595,0
20240226,093400,5513340,4595,4595,4595,4595,0
20240226,093300,5513340,4595,4595,4595,4595,0
20240226,093200,5513340,4595,4595,4595,4595,0
20240226,093100,5513340,4595,4595,4595,4595,0
20240226,093000,5513340,4595,4595,4595,4595,5
20240226,092900,5490365,4590,4590,4590,4590,0
20240226,092800,5490365,4590,4590,4590,4590,0
20240226,092700,5490365,4590,4590,4590,4590,292
20240226,092600,4150085,4590,4590,4590,4590,7
20240226,092500,4117955,4595,4595,4595,4595,0
20240226,092400,4117955,4595,4595,4595,4595,1
20240226,092300,4113360,4595,4595,4595,4595,0
20240226,092200,4113360,4595,4595,4595,4595,0
20240226,092100,4113360,4595,4595,4595,4595,0
20240226,092000,4113360,4595,4595,4595,4595,0
20240226,091900,4113360,4595,4595,4595,4595,0
20240226,091800,4113360,4595,4595,4595,4595,0
20240226,091700,4113360,4595,4595,4595,4595,0
20240226,091600,4113360,4595,4595,4595,4595,0
20240226,091500,4113360,4595,4595,4595,4595,1
20240226,091400,4108765,4590,4590,4590,4590,145
20240226,091300,3443215,4590,4585,4590,4585,316
20240226,091200,1993955,4590,4590,4590,4590,0
20240226,091100,1993955,4590,4590,4590,4590,14
20240226,091000,1929695,4590,4590,4590,4590,0
20240226,090900,1929695,4590,4590,4590,4590,0
20240226,090800,1929695,4590,4590,4590,4590,0
20240226,090700,1929695,4590,4590,4590,4590,0
20240226,090600,1929695,4590,4590,4590,4590,120
20240226,090500,1378895,4595,4595,4595,4595,33
20240226,090400,1227260,4595,4595,4595,4595,0
20240226,090300,1227260,4595,4595,4595,4595,0
20240226,090200,1227260,4595,4605,4605,4595,100
20240226,090100,767750,4625,4625,4625,4625,0
20240226,090000,767750,4625,4625,4625,4625,166