KissMeData/014530/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185900,764272120,3940,3940,3940,3940,3269
20240226,185800,764272120,3940,3940,3940,3940,0
20240226,185700,764272120,3940,3940,3940,3940,0
20240226,185600,764272120,3940,3940,3940,3940,0
20240226,185500,764272120,3940,3940,3940,3940,0
20240226,185400,764272120,3940,3940,3940,3940,0
20240226,185300,764272120,3940,3940,3940,3940,0
20240226,185200,764272120,3940,3940,3940,3940,0
20240226,185100,764272120,3940,3940,3940,3940,0
20240226,185000,764272120,3940,3940,3940,3940,0
20240226,184900,764272120,3940,3940,3940,3940,0
20240226,184800,764272120,3940,3940,3940,3940,0
20240226,184700,764272120,3940,3940,3940,3940,0
20240226,184600,764272120,3940,3940,3940,3940,0
20240226,184500,764272120,3940,3940,3940,3940,0
20240226,184400,764272120,3940,3940,3940,3940,0
20240226,184300,764272120,3940,3940,3940,3940,0
20240226,184200,764272120,3940,3940,3940,3940,0
20240226,184100,764272120,3940,3940,3940,3940,0
20240226,184000,764272120,3940,3940,3940,3940,0
20240226,183900,764272120,3940,3940,3940,3940,0
20240226,183800,764272120,3940,3940,3940,3940,0
20240226,183700,764272120,3940,3940,3940,3940,0
20240226,183600,764272120,3940,3940,3940,3940,0
20240226,183500,764272120,3940,3940,3940,3940,0
20240226,183400,764272120,3940,3940,3940,3940,0
20240226,183300,764272120,3940,3940,3940,3940,0
20240226,183200,764272120,3940,3940,3940,3940,0
20240226,183100,764272120,3940,3940,3940,3940,0
20240226,183000,764272120,3940,3940,3940,3940,0
20240226,182900,764272120,3940,3940,3940,3940,3269
20240226,182800,764272120,3940,3940,3940,3940,0
20240226,182700,764272120,3940,3940,3940,3940,0
20240226,182600,764272120,3940,3940,3940,3940,0
20240226,182500,764272120,3940,3940,3940,3940,0
20240226,182400,764272120,3940,3940,3940,3940,0
20240226,182300,764272120,3940,3940,3940,3940,0
20240226,182200,764272120,3940,3940,3940,3940,0
20240226,182100,764272120,3940,3940,3940,3940,0
20240226,182000,764272120,3940,3940,3940,3940,0
20240226,181900,764272120,3940,3940,3940,3940,0
20240226,181800,764272120,3940,3940,3940,3940,0
20240226,181700,764272120,3940,3940,3940,3940,0
20240226,181600,764272120,3940,3940,3940,3940,0
20240226,181500,764272120,3940,3940,3940,3940,0
20240226,181400,764272120,3940,3940,3940,3940,0
20240226,181300,764272120,3940,3940,3940,3940,0
20240226,181200,764272120,3940,3940,3940,3940,0
20240226,181100,764272120,3940,3940,3940,3940,0
20240226,181000,764272120,3940,3940,3940,3940,0
20240226,180900,764272120,3940,3940,3940,3940,0
20240226,180800,764272120,3940,3940,3940,3940,0
20240226,180700,764272120,3940,3940,3940,3940,0
20240226,180600,764272120,3940,3940,3940,3940,0
20240226,180500,764272120,3940,3940,3940,3940,0
20240226,180400,764272120,3940,3940,3940,3940,0
20240226,180300,764272120,3940,3940,3940,3940,0
20240226,180200,764272120,3940,3940,3940,3940,0
20240226,180100,764272120,3940,3940,3940,3940,0
20240226,180000,764272120,3940,3940,3940,3940,0
20240226,175900,764272120,3940,3940,3940,3940,3269
20240226,175800,764272120,3940,3940,3940,3940,0
20240226,175700,764272120,3940,3940,3940,3940,0
20240226,175600,764272120,3940,3940,3940,3940,0
20240226,175500,764272120,3940,3940,3940,3940,0
20240226,175400,764272120,3940,3940,3940,3940,0
20240226,175300,764272120,3940,3940,3940,3940,0
20240226,175200,764272120,3940,3940,3940,3940,0
20240226,175100,764272120,3940,3940,3940,3940,0
20240226,175000,764272120,3940,3940,3940,3940,0
20240226,174900,764272120,3940,3940,3940,3940,0
20240226,174800,764272120,3940,3940,3940,3940,0
20240226,174700,764272120,3940,3940,3940,3940,0
20240226,174600,764272120,3940,3940,3940,3940,0
20240226,174500,764272120,3940,3940,3940,3940,0
20240226,174400,764272120,3940,3940,3940,3940,0
20240226,174300,764272120,3940,3940,3940,3940,0
20240226,174200,764272120,3940,3940,3940,3940,0
20240226,174100,764272120,3940,3940,3940,3940,0
20240226,174000,764272120,3940,3940,3940,3940,0
20240226,173900,764272120,3940,3940,3940,3940,0
20240226,173800,764272120,3940,3940,3940,3940,0
20240226,173700,764272120,3940,3940,3940,3940,0
20240226,173600,764272120,3940,3940,3940,3940,0
20240226,173500,764272120,3940,3940,3940,3940,0
20240226,173400,764272120,3940,3940,3940,3940,0
20240226,173300,764272120,3940,3940,3940,3940,0
20240226,173200,764272120,3940,3940,3940,3940,0
20240226,173100,764272120,3940,3940,3940,3940,0
20240226,173000,764272120,3940,3940,3940,3940,0
20240226,172900,764272120,3940,3940,3940,3940,3269
20240226,172800,764272120,3940,3940,3940,3940,0
20240226,172700,764272120,3940,3940,3940,3940,0
20240226,172600,764272120,3940,3940,3940,3940,0
20240226,172500,764272120,3940,3940,3940,3940,0
20240226,172400,764272120,3940,3940,3940,3940,0
20240226,172300,764272120,3940,3940,3940,3940,0
20240226,172200,764272120,3940,3940,3940,3940,0
20240226,172100,764272120,3940,3940,3940,3940,0
20240226,172000,764272120,3940,3940,3940,3940,0
20240226,171900,764272120,3940,3940,3940,3940,0
20240226,171800,764272120,3940,3940,3940,3940,0
20240226,171700,764272120,3940,3940,3940,3940,0
20240226,171600,764272120,3940,3940,3940,3940,0
20240226,171500,764272120,3940,3940,3940,3940,0
20240226,171400,764272120,3940,3940,3940,3940,0
20240226,171300,764272120,3940,3940,3940,3940,0
20240226,171200,764272120,3940,3940,3940,3940,0
20240226,171100,764272120,3940,3940,3940,3940,0
20240226,171000,764272120,3940,3940,3940,3940,0
20240226,170900,764272120,3940,3940,3940,3940,0
20240226,170800,764272120,3940,3940,3940,3940,0
20240226,170700,764272120,3940,3940,3940,3940,0
20240226,170600,764272120,3940,3940,3940,3940,0
20240226,170500,764272120,3940,3940,3940,3940,0
20240226,170400,764272120,3940,3940,3940,3940,0
20240226,170300,764272120,3940,3940,3940,3940,0
20240226,170200,764272120,3940,3940,3940,3940,0
20240226,170100,764272120,3940,3940,3940,3940,0
20240226,170000,764272120,3940,3940,3940,3940,0
20240226,165900,764272120,3940,3940,3940,3940,3269
20240226,165800,764272120,3940,3940,3940,3940,0
20240226,165700,764272120,3940,3940,3940,3940,0
20240226,165600,764272120,3940,3940,3940,3940,0
20240226,165500,764272120,3940,3940,3940,3940,0
20240226,165400,764272120,3940,3940,3940,3940,0
20240226,165300,764272120,3940,3940,3940,3940,0
20240226,165200,764272120,3940,3940,3940,3940,0
20240226,165100,764272120,3940,3940,3940,3940,0
20240226,165000,764272120,3940,3940,3940,3940,0
20240226,164900,764272120,3940,3940,3940,3940,0
20240226,164800,764272120,3940,3940,3940,3940,0
20240226,164700,764272120,3940,3940,3940,3940,0
20240226,164600,764272120,3940,3940,3940,3940,0
20240226,164500,764272120,3940,3940,3940,3940,0
20240226,164400,764272120,3940,3940,3940,3940,0
20240226,164300,764272120,3940,3940,3940,3940,0
20240226,164200,764272120,3940,3940,3940,3940,0
20240226,164100,764272120,3940,3940,3940,3940,0
20240226,164000,764272120,3940,3940,3940,3940,0
20240226,163900,764272120,3940,3940,3940,3940,0
20240226,163800,764272120,3940,3940,3940,3940,0
20240226,163700,764272120,3940,3940,3940,3940,0
20240226,163600,764272120,3940,3940,3940,3940,0
20240226,163500,764272120,3940,3940,3940,3940,0
20240226,163400,764272120,3940,3940,3940,3940,0
20240226,163300,764272120,3940,3940,3940,3940,0
20240226,163200,764272120,3940,3940,3940,3940,0
20240226,163100,764272120,3940,3940,3940,3940,0
20240226,163000,764272120,3940,3940,3940,3940,0
20240226,162900,764272120,3940,3940,3940,3940,3269
20240226,162800,764272120,3940,3940,3940,3940,0
20240226,162700,764272120,3940,3940,3940,3940,0
20240226,162600,764272120,3940,3940,3940,3940,0
20240226,162500,764272120,3940,3940,3940,3940,0
20240226,162400,764272120,3940,3940,3940,3940,0
20240226,162300,764272120,3940,3940,3940,3940,0
20240226,162200,764272120,3940,3940,3940,3940,0
20240226,162100,764272120,3940,3940,3940,3940,0
20240226,162000,764272120,3940,3940,3940,3940,0
20240226,161900,764272120,3940,3940,3940,3940,0
20240226,161800,764272120,3940,3940,3940,3940,0
20240226,161700,764272120,3940,3940,3940,3940,0
20240226,161600,764272120,3940,3940,3940,3940,0
20240226,161500,764272120,3940,3940,3940,3940,0
20240226,161400,764272120,3940,3940,3940,3940,0
20240226,161300,764272120,3940,3940,3940,3940,0
20240226,161200,764272120,3940,3940,3940,3940,0
20240226,161100,764272120,3940,3940,3940,3940,0
20240226,161000,764272120,3940,3940,3940,3940,0
20240226,160900,764272120,3940,3940,3940,3940,0
20240226,160800,764272120,3940,3940,3940,3940,0
20240226,160700,764272120,3940,3940,3940,3940,0
20240226,160600,764272120,3940,3940,3940,3940,0
20240226,160500,764272120,3940,3940,3940,3940,0
20240226,160400,764272120,3940,3940,3940,3940,0
20240226,160300,764272120,3940,3940,3940,3940,0
20240226,160200,764272120,3940,3940,3940,3940,0
20240226,160100,764272120,3940,3940,3940,3940,0
20240226,160000,764272120,3940,3940,3940,3940,0
20240226,155900,764272120,3940,3940,3940,3940,3269
20240226,155800,764272120,3940,3940,3940,3940,0
20240226,155700,764272120,3940,3940,3940,3940,0
20240226,155600,764272120,3940,3940,3940,3940,0
20240226,155500,764272120,3940,3940,3940,3940,0
20240226,155400,764272120,3940,3940,3940,3940,0
20240226,155300,764272120,3940,3940,3940,3940,0
20240226,155200,764272120,3940,3940,3940,3940,0
20240226,155100,764272120,3940,3940,3940,3940,0
20240226,155000,764272120,3940,3940,3940,3940,0
20240226,154900,764272120,3940,3940,3940,3940,0
20240226,154800,764272120,3940,3940,3940,3940,0
20240226,154700,764272120,3940,3940,3940,3940,0
20240226,154600,764272120,3940,3940,3940,3940,0
20240226,154500,764272120,3940,3940,3940,3940,0
20240226,154400,764272120,3940,3940,3940,3940,0
20240226,154300,764272120,3940,3940,3940,3940,0
20240226,154200,764272120,3940,3940,3940,3940,0
20240226,154100,764272120,3940,3940,3940,3940,0
20240226,154000,764272120,3940,3940,3940,3940,0
20240226,153900,764272120,3940,3940,3940,3940,0
20240226,153800,764272120,3940,3940,3940,3940,0
20240226,153700,764272120,3940,3940,3940,3940,0
20240226,153600,764272120,3940,3940,3940,3940,0
20240226,153500,764272120,3940,3940,3940,3940,0
20240226,153400,764272120,3940,3940,3940,3940,0
20240226,153300,764272120,3940,3940,3940,3940,0
20240226,153200,764272120,3940,3940,3940,3940,0
20240226,153100,764272120,3940,3940,3940,3940,0
20240226,153000,764272120,3940,3940,3940,3940,3269
20240226,152900,751392260,3945,3945,3945,3945,0
20240226,152800,751392260,3945,3945,3945,3945,0
20240226,152700,751392260,3945,3945,3945,3945,0
20240226,152600,751392260,3945,3945,3945,3945,0
20240226,152500,751392260,3945,3945,3945,3945,0
20240226,152400,751392260,3945,3945,3945,3945,0
20240226,152300,751392260,3945,3945,3945,3945,0
20240226,152200,751392260,3945,3945,3945,3945,0
20240226,152100,751392260,3945,3945,3945,3945,0
20240226,152000,751392260,3945,3945,3945,3945,0
20240226,151900,751392260,3945,3930,3945,3915,600
20240226,151800,749035045,3940,3940,3940,3940,5
20240226,151700,749015345,3945,3940,3945,3935,171
20240226,151600,748341730,3925,3925,3925,3925,60
20240226,151500,748106230,3940,3940,3940,3920,6
20240226,151400,748082670,3920,3930,3945,3920,112
20240226,151300,747643105,3945,3920,3945,3920,440
20240226,151200,745913500,3920,3925,3925,3920,404
20240226,151100,744328145,3940,3940,3940,3940,0
20240226,151000,744328145,3940,3940,3940,3940,0
20240226,150900,744328145,3940,3940,3940,3940,1
20240226,150800,744324205,3920,3940,3940,3920,30
20240226,150700,744206505,3940,3920,3940,3920,8989
20240226,150600,708919115,3920,3920,3920,3920,10
20240226,150500,708879915,3925,3925,3925,3900,2375
20240226,150400,699590520,3925,3925,3925,3925,0
20240226,150300,699590520,3925,3925,3925,3925,1
20240226,150200,699586595,3910,3910,3910,3910,0
20240226,150100,699586595,3910,3910,3910,3910,0
20240226,150000,699586595,3910,3910,3910,3910,10
20240226,145900,699547495,3925,3925,3925,3925,0
20240226,145800,699547495,3925,3925,3925,3925,747
20240226,145700,696615520,3925,3925,3925,3925,10
20240226,145600,696576270,3925,3925,3925,3925,1
20240226,145500,696572345,3925,3910,3925,3910,7
20240226,145400,696544900,3925,3925,3925,3925,0
20240226,145300,696544900,3925,3925,3925,3925,1
20240226,145200,696540975,3910,3910,3910,3910,40
20240226,145100,696384575,3925,3925,3925,3925,0
20240226,145000,696384575,3925,3925,3925,3925,1
20240226,144900,696380650,3915,3915,3915,3915,800
20240226,144800,693248650,3910,3910,3910,3910,500
20240226,144700,691293650,3925,3925,3925,3920,1238
20240226,144600,686439040,3925,3925,3925,3925,0
20240226,144500,686439040,3925,3925,3925,3925,0
20240226,144400,686439040,3925,3925,3925,3925,1
20240226,144300,686435115,3930,3925,3930,3925,52
20240226,144200,686231005,3925,3920,3925,3920,1478
20240226,144100,680432135,3920,3920,3920,3920,1130
20240226,144000,676002535,3910,3915,3915,3910,1124
20240226,143900,671607075,3920,3910,3920,3900,1085
20240226,143800,667370335,3920,3920,3920,3920,0
20240226,143700,667370335,3920,3920,3920,3920,254
20240226,143600,666374655,3930,3930,3930,3930,0
20240226,143500,666374655,3930,3930,3930,3930,0
20240226,143400,666374655,3930,3930,3930,3930,0
20240226,143300,666374655,3930,3930,3930,3930,0
20240226,143200,666374655,3930,3915,3930,3905,1010
20240226,143100,662426930,3935,3935,3935,3935,0
20240226,143000,662426930,3935,3935,3935,3935,0
20240226,142900,662426930,3935,3920,3935,3920,992
20240226,142800,658529135,3920,3920,3920,3920,0
20240226,142700,658529135,3920,3920,3920,3920,0
20240226,142600,658529135,3920,3920,3920,3920,1
20240226,142500,658525215,3920,3920,3920,3920,1
20240226,142400,658521295,3910,3920,3920,3910,710
20240226,142300,655745055,3920,3920,3920,3920,0
20240226,142200,655745055,3920,3920,3920,3920,0
20240226,142100,655745055,3920,3920,3920,3920,1
20240226,142000,655741135,3905,3905,3905,3905,0
20240226,141900,655741135,3905,3910,3910,3905,80
20240226,141800,655428720,3905,3905,3905,3905,0
20240226,141700,655428720,3905,3905,3905,3905,100
20240226,141600,655038220,3910,3910,3910,3910,2
20240226,141500,655030400,3905,3905,3905,3905,0
20240226,141400,655030400,3905,3905,3905,3905,100
20240226,141300,654639900,3905,3905,3905,3905,50
20240226,141200,654444650,3920,3920,3920,3920,0
20240226,141100,654444650,3920,3920,3920,3920,0
20240226,141000,654444650,3920,3920,3920,3920,275
20240226,140900,653366650,3920,3920,3920,3920,0
20240226,140800,653366650,3920,3920,3920,3920,0
20240226,140700,653366650,3920,3895,3920,3895,836
20240226,140600,650105830,3915,3910,3915,3890,22001
20240226,140500,564454365,3920,3920,3920,3920,5
20240226,140400,564434765,3920,3920,3920,3920,0
20240226,140300,564434765,3920,3920,3920,3920,0
20240226,140200,564434765,3920,3925,3925,3895,14497
20240226,140100,507911935,3925,3925,3925,3925,543
20240226,140000,505780660,3925,3925,3925,3925,4
20240226,135900,505764960,3925,3925,3925,3925,0
20240226,135800,505764960,3925,3925,3925,3925,1
20240226,135700,505761035,3905,3905,3905,3905,22
20240226,135600,505675125,3905,3905,3905,3905,0
20240226,135500,505675125,3905,3905,3905,3905,0
20240226,135400,505675125,3905,3905,3905,3905,0
20240226,135300,505675125,3905,3905,3905,3905,200
20240226,135200,504894125,3900,3900,3900,3900,0
20240226,135100,504894125,3900,3900,3900,3900,0
20240226,135000,504894125,3900,3900,3900,3900,0
20240226,134900,504894125,3900,3910,3910,3900,7000
20240226,134800,477576405,3910,3910,3910,3910,5
20240226,134700,477556855,3910,3910,3910,3910,0
20240226,134600,477556855,3910,3910,3910,3910,0
20240226,134500,477556855,3910,3910,3910,3910,0
20240226,134400,477556855,3910,3910,3910,3910,0
20240226,134300,477556855,3910,3910,3910,3910,419
20240226,134200,475918565,3910,3925,3925,3910,6636
20240226,134100,449915390,3925,3925,3925,3925,0
20240226,134000,449915390,3925,3925,3925,3925,0
20240226,133900,449915390,3925,3925,3925,3925,0
20240226,133800,449915390,3925,3925,3925,3925,0
20240226,133700,449915390,3925,3925,3925,3925,0
20240226,133600,449915390,3925,3925,3925,3925,0
20240226,133500,449915390,3925,3930,3930,3925,1200
20240226,133400,445204390,3930,3930,3930,3930,740
20240226,133300,442296190,3925,3925,3925,3925,7
20240226,133200,442268715,3925,3925,3925,3925,0
20240226,133100,442268715,3925,3925,3925,3925,482
20240226,133000,440376865,3925,3925,3925,3925,0
20240226,132900,440376865,3925,3925,3925,3925,0
20240226,132800,440376865,3925,3925,3925,3925,0
20240226,132700,440376865,3925,3925,3925,3925,0
20240226,132600,440376865,3925,3925,3925,3925,488
20240226,132500,438461465,3930,3930,3930,3930,2
20240226,132400,438453605,3930,3930,3930,3930,1
20240226,132300,438449675,3925,3925,3925,3925,0
20240226,132200,438449675,3925,3925,3925,3925,0
20240226,132100,438449675,3925,3925,3925,3925,0
20240226,132000,438449675,3925,3930,3930,3925,58
20240226,131900,438221985,3930,3930,3930,3930,2
20240226,131800,438214125,3920,3920,3920,3920,0
20240226,131700,438214125,3920,3920,3920,3920,0
20240226,131600,438214125,3920,3920,3920,3915,1086
20240226,131500,433957450,3920,3920,3920,3920,471
20240226,131400,432111130,3920,3920,3920,3920,1281
20240226,131300,427089610,3925,3930,3930,3925,1206
20240226,131200,422356055,3925,3930,3930,3925,1063
20240226,131100,418183765,3930,3930,3930,3930,100
20240226,131000,417790765,3930,3930,3930,3930,100
20240226,130900,417397765,3930,3930,3930,3930,1509
20240226,130800,411467395,3935,3935,3935,3935,31
20240226,130700,411345410,3930,3930,3930,3930,24
20240226,130600,411251090,3935,3935,3935,3935,0
20240226,130500,411251090,3935,3935,3935,3935,0
20240226,130400,411251090,3935,3935,3935,3935,1
20240226,130300,411247155,3935,3935,3935,3935,0
20240226,130200,411247155,3935,3935,3935,3935,0
20240226,130100,411247155,3935,3935,3935,3935,302
20240226,130000,410058785,3935,3935,3935,3935,1
20240226,125900,410054850,3930,3930,3930,3930,0
20240226,125800,410054850,3930,3930,3930,3930,0
20240226,125700,410054850,3930,3930,3930,3930,472
20240226,125600,408199890,3930,3930,3930,3930,0
20240226,125500,408199890,3930,3935,3935,3930,501
20240226,125400,406230955,3930,3930,3930,3930,0
20240226,125300,406230955,3930,3930,3930,3930,0
20240226,125200,406230955,3930,3930,3930,3930,0
20240226,125100,406230955,3930,3930,3930,3930,1
20240226,125000,406227025,3930,3930,3930,3930,9
20240226,124900,406191655,3930,3930,3930,3930,10
20240226,124800,406152355,3935,3935,3935,3935,0
20240226,124700,406152355,3935,3935,3935,3935,1
20240226,124600,406148420,3935,3935,3935,3935,51
20240226,124500,405947735,3935,3935,3935,3935,0
20240226,124400,405947735,3935,3935,3935,3935,0
20240226,124300,405947735,3935,3935,3935,3935,0
20240226,124200,405947735,3935,3935,3935,3935,0
20240226,124100,405947735,3935,3935,3935,3935,0
20240226,124000,405947735,3935,3935,3935,3935,0
20240226,123900,405947735,3935,3935,3935,3935,0
20240226,123800,405947735,3935,3935,3935,3935,0
20240226,123700,405947735,3935,3935,3935,3935,1
20240226,123600,405943800,3925,3925,3925,3925,0
20240226,123500,405943800,3925,3925,3925,3925,0
20240226,123400,405943800,3925,3925,3925,3925,0
20240226,123300,405943800,3925,3925,3925,3925,0
20240226,123200,405943800,3925,3935,3935,3925,17
20240226,123100,405877025,3935,3935,3935,3935,33
20240226,123000,405747170,3925,3930,3930,3925,149
20240226,122900,405162245,3930,3930,3930,3930,50
20240226,122800,404965745,3925,3925,3925,3925,0
20240226,122700,404965745,3925,3925,3925,3925,455
20240226,122600,403179870,3925,3925,3925,3925,0
20240226,122500,403179870,3925,3925,3925,3925,0
20240226,122400,403179870,3925,3925,3925,3925,95
20240226,122300,402806995,3930,3935,3935,3930,259
20240226,122200,401788875,3935,3935,3935,3935,21
20240226,122100,401706240,3935,3935,3935,3935,0
20240226,122000,401706240,3935,3930,3935,3930,12
20240226,121900,401659030,3935,3935,3935,3935,30
20240226,121800,401540980,3935,3935,3935,3935,50
20240226,121700,401344230,3935,3935,3935,3935,28
20240226,121600,401234050,3935,3935,3935,3935,0
20240226,121500,401234050,3935,3935,3935,3935,711
20240226,121400,398436265,3935,3935,3935,3935,1
20240226,121300,398432330,3930,3930,3930,3930,0
20240226,121200,398432330,3930,3930,3930,3930,25
20240226,121100,398334080,3930,3930,3930,3930,30
20240226,121000,398216180,3930,3930,3930,3930,0
20240226,120900,398216180,3930,3930,3930,3930,0
20240226,120800,398216180,3930,3930,3930,3930,0
20240226,120700,398216180,3930,3930,3930,3930,0
20240226,120600,398216180,3930,3930,3930,3930,0
20240226,120500,398216180,3930,3930,3930,3930,0
20240226,120400,398216180,3930,3930,3930,3930,1283
20240226,120300,393173990,3930,3930,3930,3930,0
20240226,120200,393173990,3930,3930,3930,3930,44
20240226,120100,393001070,3925,3925,3925,3925,0
20240226,120000,393001070,3925,3925,3925,3925,5
20240226,115900,392981445,3930,3930,3930,3930,0
20240226,115800,392981445,3930,3930,3930,3930,0
20240226,115700,392981445,3930,3930,3930,3930,0
20240226,115600,392981445,3930,3930,3930,3930,1
20240226,115500,392977515,3925,3925,3925,3925,0
20240226,115400,392977515,3925,3925,3925,3925,0
20240226,115300,392977515,3925,3925,3925,3925,0
20240226,115200,392977515,3925,3925,3925,3925,0
20240226,115100,392977515,3925,3925,3925,3925,4531
20240226,115000,375193340,3925,3925,3925,3925,502
20240226,114900,373222990,3920,3920,3920,3920,0
20240226,114800,373222990,3920,3920,3920,3920,0
20240226,114700,373222990,3920,3920,3920,3920,72
20240226,114600,372940750,3925,3925,3925,3925,43
20240226,114500,372771975,3925,3925,3925,3925,0
20240226,114400,372771975,3925,3925,3925,3925,79
20240226,114300,372461900,3925,3930,3930,3925,629
20240226,114200,369993025,3930,3930,3930,3930,0
20240226,114100,369993025,3930,3930,3930,3930,0
20240226,114000,369993025,3930,3930,3930,3930,2
20240226,113900,369985165,3930,3930,3930,3930,7
20240226,113800,369957655,3930,3930,3930,3930,1
20240226,113700,369953725,3920,3920,3920,3920,0
20240226,113600,369953725,3920,3920,3920,3920,0
20240226,113500,369953725,3920,3920,3920,3920,0
20240226,113400,369953725,3920,3930,3930,3920,149
20240226,113300,369369425,3930,3930,3930,3930,50
20240226,113200,369172925,3930,3930,3930,3930,1
20240226,113100,369168995,3935,3935,3935,3935,0
20240226,113000,369168995,3935,3935,3935,3935,10
20240226,112900,369129645,3935,3935,3935,3935,0
20240226,112800,369129645,3935,3935,3935,3935,1
20240226,112700,369125710,3920,3920,3920,3920,127
20240226,112600,368627870,3930,3930,3930,3930,0
20240226,112500,368627870,3930,3930,3930,3930,0
20240226,112400,368627870,3930,3930,3930,3930,50
20240226,112300,368431370,3925,3925,3925,3925,431
20240226,112200,366739695,3930,3930,3930,3930,50
20240226,112100,366543195,3930,3930,3930,3930,2
20240226,112000,366535335,3930,3930,3930,3930,8
20240226,111900,366503895,3920,3920,3920,3920,1
20240226,111800,366499975,3920,3920,3920,3920,0
20240226,111700,366499975,3920,3925,3925,3920,30
20240226,111600,366382355,3920,3920,3920,3920,0
20240226,111500,366382355,3920,3920,3920,3920,0
20240226,111400,366382355,3920,3920,3920,3920,0
20240226,111300,366382355,3920,3920,3920,3920,17
20240226,111200,366315715,3915,3915,3915,3915,0
20240226,111100,366315715,3915,3915,3915,3915,1
20240226,111000,366311800,3920,3920,3920,3920,28
20240226,110900,366202040,3920,3920,3920,3920,1
20240226,110800,366198120,3920,3920,3920,3920,0
20240226,110700,366198120,3920,3920,3920,3920,0
20240226,110600,366198120,3920,3920,3920,3920,0
20240226,110500,366198120,3920,3920,3920,3920,0
20240226,110400,366198120,3920,3920,3920,3920,4
20240226,110300,366182440,3910,3910,3910,3910,23
20240226,110200,366092510,3910,3910,3910,3910,0
20240226,110100,366092510,3910,3910,3910,3910,12
20240226,110000,366045590,3910,3910,3910,3910,0
20240226,105900,366045590,3910,3910,3910,3910,24
20240226,105800,365951750,3910,3910,3910,3910,30
20240226,105700,365834450,3900,3920,3920,3900,3416
20240226,105600,352510470,3905,3915,3915,3905,1092
20240226,105500,348243800,3920,3920,3920,3920,10
20240226,105400,348204600,3920,3920,3920,3920,0
20240226,105300,348204600,3920,3920,3920,3920,0
20240226,105200,348204600,3920,3920,3920,3920,50
20240226,105100,348008600,3920,3920,3920,3920,21
20240226,105000,347926280,3925,3900,3925,3890,2058
20240226,104900,339908525,3900,3925,3925,3900,15921
20240226,104800,277697075,3935,3940,3940,3935,10
20240226,104700,277657700,3920,3925,3940,3920,263
20240226,104600,276625980,3925,3925,3925,3925,2600
20240226,104500,266420980,3940,3940,3940,3940,0
20240226,104400,266420980,3940,3940,3940,3920,203
20240226,104300,265624930,3920,3925,3925,3920,8500
20240226,104200,232299350,3940,3935,3940,3930,847
20240226,104100,228970050,3940,3940,3940,3940,0
20240226,104000,228970050,3940,3940,3940,3940,0
20240226,103900,228970050,3940,3940,3940,3940,0
20240226,103800,228970050,3940,3940,3940,3940,1
20240226,103700,228966110,3935,3935,3935,3935,0
20240226,103600,228966110,3935,3935,3935,3935,0
20240226,103500,228966110,3935,3935,3935,3935,0
20240226,103400,228966110,3935,3935,3935,3935,26
20240226,103300,228863800,3940,3940,3940,3940,0
20240226,103200,228863800,3940,3940,3940,3940,1
20240226,103100,228859860,3940,3940,3940,3940,0
20240226,103000,228859860,3940,3940,3940,3940,1
20240226,102900,228855920,3930,3930,3930,3930,0
20240226,102800,228855920,3930,3930,3930,3930,0
20240226,102700,228855920,3930,3930,3930,3930,1
20240226,102600,228851990,3930,3930,3930,3930,71
20240226,102500,228572960,3930,3930,3930,3930,500
20240226,102400,226607960,3925,3930,3930,3925,500
20240226,102300,224644345,3940,3940,3940,3930,1763
20240226,102200,217715715,3940,3940,3940,3940,0
20240226,102100,217715715,3940,3940,3940,3930,71
20240226,102000,217436575,3940,3940,3940,3940,0
20240226,101900,217436575,3940,3940,3940,3940,0
20240226,101800,217436575,3940,3940,3940,3940,10
20240226,101700,217397175,3940,3940,3940,3940,26
20240226,101600,217294735,3930,3945,3945,3930,370
20240226,101500,215836585,3930,3935,3935,3930,548
20240226,101400,213682445,3930,3930,3930,3930,0
20240226,101300,213682445,3930,3940,3940,3930,284
20240226,101200,212565470,3940,3940,3940,3940,0
20240226,101100,212565470,3940,3940,3940,3940,0
20240226,101000,212565470,3940,3940,3940,3940,1
20240226,100900,212561530,3945,3945,3945,3945,1
20240226,100800,212557585,3930,3930,3930,3930,25
20240226,100700,212459335,3935,3935,3935,3935,700
20240226,100600,209704835,3945,3945,3945,3940,252
20240226,100500,208711945,3945,3945,3945,3945,50
20240226,100400,208514695,3945,3945,3945,3935,7
20240226,100300,208487090,3945,3945,3945,3945,1
20240226,100200,208483145,3945,3945,3945,3945,0
20240226,100100,208483145,3945,3945,3945,3945,1
20240226,100000,208479200,3930,3930,3930,3930,5
20240226,095900,208459550,3930,3935,3935,3925,4424
20240226,095800,191079465,3935,3945,3945,3935,1241
20240226,095700,186191130,3945,3955,3955,3935,463
20240226,095600,184367015,3945,3955,3955,3945,88
20240226,095500,184019845,3955,3945,3955,3935,581
20240226,095400,181729510,3955,3955,3955,3955,3000
20240226,095300,169864510,3955,3960,3960,3955,5
20240226,095200,169844730,3935,3960,3960,3935,2520
20240226,095100,159914520,3960,3960,3960,3960,0
20240226,095000,159914520,3960,3960,3960,3960,0
20240226,094900,159914520,3960,3960,3960,3960,2
20240226,094800,159906600,3955,3955,3955,3955,1866
20240226,094700,152526570,3940,3950,3950,3940,500
20240226,094600,150556170,3950,3950,3950,3950,13
20240226,094500,150504820,3950,3950,3950,3950,65
20240226,094400,150248070,3940,3950,3950,3940,811
20240226,094300,147052670,3940,3945,3945,3940,69
20240226,094200,146780805,3950,3945,3950,3945,3898
20240226,094100,131403130,3945,3945,3945,3945,15
20240226,094000,131343955,3940,3945,3945,3935,2741
20240226,093900,120538720,3945,3940,3945,3940,20
20240226,093800,120459915,3950,3950,3950,3950,0
20240226,093700,120459915,3950,3950,3950,3940,535
20240226,093600,118350680,3950,3945,3950,3945,25
20240226,093500,118252050,3945,3960,3960,3945,8
20240226,093400,118220385,3960,3960,3960,3960,7
20240226,093300,118192665,3960,3970,3970,3945,1225
20240226,093200,113359790,3970,3970,3970,3970,8
20240226,093100,113328030,3970,3970,3970,3970,0
20240226,093000,113328030,3970,3945,3970,3945,880
20240226,092900,109856405,3970,3955,3970,3930,4445
20240226,092800,92365070,3975,3975,3975,3975,0
20240226,092700,92365070,3975,3975,3975,3975,0
20240226,092600,92365070,3975,3950,3975,3950,2049
20240226,092500,84220545,3975,3975,3975,3975,0
20240226,092400,84220545,3975,3975,3975,3975,0
20240226,092300,84220545,3975,3975,3975,3975,0
20240226,092200,84220545,3975,3955,3975,3955,1000
20240226,092100,80260055,3945,3945,3945,3945,10
20240226,092000,80220605,3955,3955,3955,3955,11
20240226,091900,80177100,3935,3940,3955,3935,442
20240226,091800,78437455,3940,3955,3955,3940,3551
20240226,091700,64443250,3955,3955,3955,3955,82
20240226,091600,64118940,3955,3955,3955,3955,102
20240226,091500,63715530,3965,3965,3965,3935,6115
20240226,091400,39564495,3975,3965,3975,3965,51
20240226,091300,39362270,3975,3975,3975,3975,0
20240226,091200,39362270,3975,3975,3975,3975,0
20240226,091100,39362270,3975,3965,3975,3955,2232
20240226,091000,30534075,3960,3970,3970,3960,785
20240226,090900,27425160,3970,3970,3970,3970,500
20240226,090800,25440160,3970,3970,3970,3970,80
20240226,090700,25122560,3975,3965,3975,3965,264
20240226,090600,24075790,3965,3970,3975,3965,1135
20240226,090500,19574910,3975,3980,3980,3975,41
20240226,090400,19411895,4015,4015,4015,4015,0
20240226,090300,19411895,4015,4015,4015,4015,0
20240226,090200,19411895,4015,4015,4015,4015,0
20240226,090100,19411895,4015,4015,4015,4015,0
20240226,090000,19411895,4015,3980,4015,3975,4866