KissMeData/033320/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191400,982816180,4735,4735,4735,4735,3223
20240226,191300,982816180,4735,4735,4735,4735,0
20240226,191200,982816180,4735,4735,4735,4735,0
20240226,191100,982816180,4735,4735,4735,4735,0
20240226,191000,982816180,4735,4735,4735,4735,0
20240226,190900,982816180,4735,4735,4735,4735,0
20240226,190800,982816180,4735,4735,4735,4735,0
20240226,190700,982816180,4735,4735,4735,4735,0
20240226,190600,982816180,4735,4735,4735,4735,0
20240226,190500,982816180,4735,4735,4735,4735,0
20240226,190400,982816180,4735,4735,4735,4735,0
20240226,190300,982816180,4735,4735,4735,4735,0
20240226,190200,982816180,4735,4735,4735,4735,0
20240226,190100,982816180,4735,4735,4735,4735,0
20240226,190000,982816180,4735,4735,4735,4735,0
20240226,185900,982816180,4735,4735,4735,4735,0
20240226,185800,982816180,4735,4735,4735,4735,0
20240226,185700,982816180,4735,4735,4735,4735,0
20240226,185600,982816180,4735,4735,4735,4735,0
20240226,185500,982816180,4735,4735,4735,4735,0
20240226,185400,982816180,4735,4735,4735,4735,0
20240226,185300,982816180,4735,4735,4735,4735,0
20240226,185200,982816180,4735,4735,4735,4735,0
20240226,185100,982816180,4735,4735,4735,4735,0
20240226,185000,982816180,4735,4735,4735,4735,0
20240226,184900,982816180,4735,4735,4735,4735,0
20240226,184800,982816180,4735,4735,4735,4735,0
20240226,184700,982816180,4735,4735,4735,4735,0
20240226,184600,982816180,4735,4735,4735,4735,0
20240226,184500,982816180,4735,4735,4735,4735,0
20240226,184400,982816180,4735,4735,4735,4735,3223
20240226,184300,982816180,4735,4735,4735,4735,0
20240226,184200,982816180,4735,4735,4735,4735,0
20240226,184100,982816180,4735,4735,4735,4735,0
20240226,184000,982816180,4735,4735,4735,4735,0
20240226,183900,982816180,4735,4735,4735,4735,0
20240226,183800,982816180,4735,4735,4735,4735,0
20240226,183700,982816180,4735,4735,4735,4735,0
20240226,183600,982816180,4735,4735,4735,4735,0
20240226,183500,982816180,4735,4735,4735,4735,0
20240226,183400,982816180,4735,4735,4735,4735,0
20240226,183300,982816180,4735,4735,4735,4735,0
20240226,183200,982816180,4735,4735,4735,4735,0
20240226,183100,982816180,4735,4735,4735,4735,0
20240226,183000,982816180,4735,4735,4735,4735,0
20240226,182900,982816180,4735,4735,4735,4735,0
20240226,182800,982816180,4735,4735,4735,4735,0
20240226,182700,982816180,4735,4735,4735,4735,0
20240226,182600,982816180,4735,4735,4735,4735,0
20240226,182500,982816180,4735,4735,4735,4735,0
20240226,182400,982816180,4735,4735,4735,4735,0
20240226,182300,982816180,4735,4735,4735,4735,0
20240226,182200,982816180,4735,4735,4735,4735,0
20240226,182100,982816180,4735,4735,4735,4735,0
20240226,182000,982816180,4735,4735,4735,4735,0
20240226,181900,982816180,4735,4735,4735,4735,0
20240226,181800,982816180,4735,4735,4735,4735,0
20240226,181700,982816180,4735,4735,4735,4735,0
20240226,181600,982816180,4735,4735,4735,4735,0
20240226,181500,982816180,4735,4735,4735,4735,0
20240226,181400,982816180,4735,4735,4735,4735,3223
20240226,181300,982816180,4735,4735,4735,4735,0
20240226,181200,982816180,4735,4735,4735,4735,0
20240226,181100,982816180,4735,4735,4735,4735,0
20240226,181000,982816180,4735,4735,4735,4735,0
20240226,180900,982816180,4735,4735,4735,4735,0
20240226,180800,982816180,4735,4735,4735,4735,0
20240226,180700,982816180,4735,4735,4735,4735,0
20240226,180600,982816180,4735,4735,4735,4735,0
20240226,180500,982816180,4735,4735,4735,4735,0
20240226,180400,982816180,4735,4735,4735,4735,0
20240226,180300,982816180,4735,4735,4735,4735,0
20240226,180200,982816180,4735,4735,4735,4735,0
20240226,180100,982816180,4735,4735,4735,4735,0
20240226,180000,982816180,4735,4735,4735,4735,0
20240226,175900,982816180,4735,4735,4735,4735,0
20240226,175800,982816180,4735,4735,4735,4735,0
20240226,175700,982816180,4735,4735,4735,4735,0
20240226,175600,982816180,4735,4735,4735,4735,0
20240226,175500,982816180,4735,4735,4735,4735,0
20240226,175400,982816180,4735,4735,4735,4735,0
20240226,175300,982816180,4735,4735,4735,4735,0
20240226,175200,982816180,4735,4735,4735,4735,0
20240226,175100,982816180,4735,4735,4735,4735,0
20240226,175000,982816180,4735,4735,4735,4735,0
20240226,174900,982816180,4735,4735,4735,4735,0
20240226,174800,982816180,4735,4735,4735,4735,0
20240226,174700,982816180,4735,4735,4735,4735,0
20240226,174600,982816180,4735,4735,4735,4735,0
20240226,174500,982816180,4735,4735,4735,4735,0
20240226,174400,982816180,4735,4735,4735,4735,3223
20240226,174300,982816180,4735,4735,4735,4735,0
20240226,174200,982816180,4735,4735,4735,4735,0
20240226,174100,982816180,4735,4735,4735,4735,0
20240226,174000,982816180,4735,4735,4735,4735,0
20240226,173900,982816180,4735,4735,4735,4735,0
20240226,173800,982816180,4735,4735,4735,4735,0
20240226,173700,982816180,4735,4735,4735,4735,0
20240226,173600,982816180,4735,4735,4735,4735,0
20240226,173500,982816180,4735,4735,4735,4735,0
20240226,173400,982816180,4735,4735,4735,4735,0
20240226,173300,982816180,4735,4735,4735,4735,0
20240226,173200,982816180,4735,4735,4735,4735,0
20240226,173100,982816180,4735,4735,4735,4735,0
20240226,173000,982816180,4735,4735,4735,4735,0
20240226,172900,982816180,4735,4735,4735,4735,0
20240226,172800,982816180,4735,4735,4735,4735,0
20240226,172700,982816180,4735,4735,4735,4735,0
20240226,172600,982816180,4735,4735,4735,4735,0
20240226,172500,982816180,4735,4735,4735,4735,0
20240226,172400,982816180,4735,4735,4735,4735,0
20240226,172300,982816180,4735,4735,4735,4735,0
20240226,172200,982816180,4735,4735,4735,4735,0
20240226,172100,982816180,4735,4735,4735,4735,0
20240226,172000,982816180,4735,4735,4735,4735,0
20240226,171900,982816180,4735,4735,4735,4735,0
20240226,171800,982816180,4735,4735,4735,4735,0
20240226,171700,982816180,4735,4735,4735,4735,0
20240226,171600,982816180,4735,4735,4735,4735,0
20240226,171500,982816180,4735,4735,4735,4735,0
20240226,171400,982816180,4735,4735,4735,4735,3223
20240226,171300,982816180,4735,4735,4735,4735,0
20240226,171200,982816180,4735,4735,4735,4735,0
20240226,171100,982816180,4735,4735,4735,4735,0
20240226,171000,982816180,4735,4735,4735,4735,0
20240226,170900,982816180,4735,4735,4735,4735,0
20240226,170800,982816180,4735,4735,4735,4735,0
20240226,170700,982816180,4735,4735,4735,4735,0
20240226,170600,982816180,4735,4735,4735,4735,0
20240226,170500,982816180,4735,4735,4735,4735,0
20240226,170400,982816180,4735,4735,4735,4735,0
20240226,170300,982816180,4735,4735,4735,4735,0
20240226,170200,982816180,4735,4735,4735,4735,0
20240226,170100,982816180,4735,4735,4735,4735,0
20240226,170000,982816180,4735,4735,4735,4735,0
20240226,165900,982816180,4735,4735,4735,4735,0
20240226,165800,982816180,4735,4735,4735,4735,0
20240226,165700,982816180,4735,4735,4735,4735,0
20240226,165600,982816180,4735,4735,4735,4735,0
20240226,165500,982816180,4735,4735,4735,4735,0
20240226,165400,982816180,4735,4735,4735,4735,0
20240226,165300,982816180,4735,4735,4735,4735,0
20240226,165200,982816180,4735,4735,4735,4735,0
20240226,165100,982816180,4735,4735,4735,4735,0
20240226,165000,982816180,4735,4735,4735,4735,0
20240226,164900,982816180,4735,4735,4735,4735,0
20240226,164800,982816180,4735,4735,4735,4735,0
20240226,164700,982816180,4735,4735,4735,4735,0
20240226,164600,982816180,4735,4735,4735,4735,0
20240226,164500,982816180,4735,4735,4735,4735,0
20240226,164400,982816180,4735,4735,4735,4735,3223
20240226,164300,982816180,4735,4735,4735,4735,0
20240226,164200,982816180,4735,4735,4735,4735,0
20240226,164100,982816180,4735,4735,4735,4735,0
20240226,164000,982816180,4735,4735,4735,4735,0
20240226,163900,982816180,4735,4735,4735,4735,0
20240226,163800,982816180,4735,4735,4735,4735,0
20240226,163700,982816180,4735,4735,4735,4735,0
20240226,163600,982816180,4735,4735,4735,4735,0
20240226,163500,982816180,4735,4735,4735,4735,0
20240226,163400,982816180,4735,4735,4735,4735,0
20240226,163300,982816180,4735,4735,4735,4735,0
20240226,163200,982816180,4735,4735,4735,4735,0
20240226,163100,982816180,4735,4735,4735,4735,0
20240226,163000,982816180,4735,4735,4735,4735,0
20240226,162900,982816180,4735,4735,4735,4735,0
20240226,162800,982816180,4735,4735,4735,4735,0
20240226,162700,982816180,4735,4735,4735,4735,0
20240226,162600,982816180,4735,4735,4735,4735,0
20240226,162500,982816180,4735,4735,4735,4735,0
20240226,162400,982816180,4735,4735,4735,4735,0
20240226,162300,982816180,4735,4735,4735,4735,0
20240226,162200,982816180,4735,4735,4735,4735,0
20240226,162100,982816180,4735,4735,4735,4735,0
20240226,162000,982816180,4735,4735,4735,4735,0
20240226,161900,982816180,4735,4735,4735,4735,0
20240226,161800,982816180,4735,4735,4735,4735,0
20240226,161700,982816180,4735,4735,4735,4735,0
20240226,161600,982816180,4735,4735,4735,4735,0
20240226,161500,982816180,4735,4735,4735,4735,0
20240226,161400,982816180,4735,4735,4735,4735,3223
20240226,161300,982816180,4735,4735,4735,4735,0
20240226,161200,982816180,4735,4735,4735,4735,0
20240226,161100,982816180,4735,4735,4735,4735,0
20240226,161000,982816180,4735,4735,4735,4735,0
20240226,160900,982816180,4735,4735,4735,4735,0
20240226,160800,982816180,4735,4735,4735,4735,0
20240226,160700,982816180,4735,4735,4735,4735,0
20240226,160600,982816180,4735,4735,4735,4735,0
20240226,160500,982816180,4735,4735,4735,4735,0
20240226,160400,982816180,4735,4735,4735,4735,0
20240226,160300,982816180,4735,4735,4735,4735,0
20240226,160200,982816180,4735,4735,4735,4735,0
20240226,160100,982816180,4735,4735,4735,4735,0
20240226,160000,982816180,4735,4735,4735,4735,0
20240226,155900,982816180,4735,4735,4735,4735,0
20240226,155800,982816180,4735,4735,4735,4735,0
20240226,155700,982816180,4735,4735,4735,4735,0
20240226,155600,982816180,4735,4735,4735,4735,0
20240226,155500,982816180,4735,4735,4735,4735,0
20240226,155400,982816180,4735,4735,4735,4735,0
20240226,155300,982816180,4735,4735,4735,4735,0
20240226,155200,982816180,4735,4735,4735,4735,0
20240226,155100,982816180,4735,4735,4735,4735,0
20240226,155000,982816180,4735,4735,4735,4735,0
20240226,154900,982816180,4735,4735,4735,4735,0
20240226,154800,982816180,4735,4735,4735,4735,0
20240226,154700,982816180,4735,4735,4735,4735,0
20240226,154600,982816180,4735,4735,4735,4735,0
20240226,154500,982816180,4735,4735,4735,4735,0
20240226,154400,982816180,4735,4735,4735,4735,3223
20240226,154300,982816180,4735,4735,4735,4735,0
20240226,154200,982816180,4735,4735,4735,4735,0
20240226,154100,982816180,4735,4735,4735,4735,0
20240226,154000,982816180,4735,4735,4735,4735,0
20240226,153900,982816180,4735,4735,4735,4735,0
20240226,153800,982816180,4735,4735,4735,4735,0
20240226,153700,982816180,4735,4735,4735,4735,0
20240226,153600,982816180,4735,4735,4735,4735,0
20240226,153500,982816180,4735,4735,4735,4735,0
20240226,153400,982816180,4735,4735,4735,4735,0
20240226,153300,982816180,4735,4735,4735,4735,0
20240226,153200,982816180,4735,4735,4735,4735,0
20240226,153100,982816180,4735,4735,4735,4735,0
20240226,153000,982816180,4735,4735,4735,4735,3223
20240226,152900,967555275,4750,4750,4750,4750,0
20240226,152800,967555275,4750,4750,4750,4750,0
20240226,152700,967555275,4750,4750,4750,4750,0
20240226,152600,967555275,4750,4750,4750,4750,0
20240226,152500,967555275,4750,4750,4750,4750,0
20240226,152400,967555275,4750,4750,4750,4750,0
20240226,152300,967555275,4750,4750,4750,4750,0
20240226,152200,967555275,4750,4750,4750,4750,0
20240226,152100,967555275,4750,4750,4750,4750,0
20240226,152000,967555275,4750,4750,4750,4750,0
20240226,151900,967555275,4750,4750,4750,4745,1162
20240226,151800,962040945,4750,4750,4755,4750,1354
20240226,151700,955605195,4755,4745,4755,4745,647
20240226,151600,952534875,4745,4750,4750,4745,2895
20240226,151500,938787630,4750,4750,4750,4750,663
20240226,151400,935638380,4750,4760,4760,4750,1571
20240226,151300,928173270,4755,4765,4765,4755,5048
20240226,151200,904153935,4765,4765,4765,4765,125
20240226,151100,903558310,4765,4765,4765,4765,441
20240226,151000,901456945,4765,4760,4765,4760,212
20240226,150900,900447315,4760,4760,4765,4760,208
20240226,150800,899456595,4760,4760,4760,4760,0
20240226,150700,899456595,4760,4760,4760,4760,150
20240226,150600,898742595,4760,4760,4760,4760,60
20240226,150500,898456995,4760,4765,4765,4760,76
20240226,150400,898095055,4765,4765,4765,4765,5
20240226,150300,898071230,4765,4765,4765,4765,15
20240226,150200,897999755,4765,4760,4765,4760,120
20240226,150100,897428455,4765,4765,4765,4760,149
20240226,150000,896718475,4765,4765,4765,4765,28
20240226,145900,896585055,4765,4765,4765,4765,154
20240226,145800,895851245,4765,4765,4765,4765,6
20240226,145700,895822655,4765,4765,4765,4760,409
20240226,145600,893874770,4765,4765,4765,4765,95
20240226,145500,893422095,4765,4770,4770,4765,1565
20240226,145400,885964820,4770,4770,4770,4770,0
20240226,145300,885964820,4770,4760,4770,4760,28
20240226,145200,885831515,4765,4765,4765,4765,50
20240226,145100,885593265,4765,4765,4765,4765,20
20240226,145000,885497965,4765,4765,4770,4765,15
20240226,144900,885426480,4760,4760,4760,4760,1
20240226,144800,885421720,4760,4760,4760,4760,0
20240226,144700,885421720,4760,4760,4760,4760,1
20240226,144600,885416960,4760,4765,4765,4760,2544
20240226,144500,873298075,4765,4770,4770,4765,55
20240226,144400,873035830,4770,4770,4770,4765,173
20240226,144300,872211325,4775,4775,4775,4775,10
20240226,144200,872163575,4765,4765,4765,4765,12
20240226,144100,872106395,4765,4765,4765,4765,0
20240226,144000,872106395,4765,4775,4775,4765,559
20240226,143900,869441205,4770,4770,4770,4770,12
20240226,143800,869383965,4775,4775,4775,4775,10
20240226,143700,869336215,4770,4770,4775,4770,61
20240226,143600,869045170,4775,4775,4775,4770,440
20240226,143500,866946315,4775,4775,4775,4775,0
20240226,143400,866946315,4775,4775,4775,4775,60
20240226,143300,866659815,4770,4770,4770,4770,100
20240226,143200,866182815,4770,4770,4770,4770,50
20240226,143100,865944315,4770,4775,4775,4770,173
20240226,143000,865118540,4770,4770,4770,4770,300
20240226,142900,863687540,4770,4770,4770,4770,0
20240226,142800,863687540,4770,4770,4770,4770,650
20240226,142700,860587040,4770,4775,4775,4770,845
20240226,142600,856556045,4775,4775,4775,4775,228
20240226,142500,855467345,4775,4780,4780,4775,176
20240226,142400,854626145,4780,4780,4780,4780,0
20240226,142300,854626145,4780,4780,4780,4780,2110
20240226,142200,844540345,4775,4775,4775,4775,450
20240226,142100,842391595,4775,4775,4775,4775,0
20240226,142000,842391595,4775,4775,4775,4775,446
20240226,141900,840261945,4770,4770,4770,4770,10
20240226,141800,840214245,4770,4770,4770,4770,0
20240226,141700,840214245,4770,4770,4770,4770,0
20240226,141600,840214245,4770,4770,4770,4770,2
20240226,141500,840204705,4775,4770,4775,4770,14
20240226,141400,840137875,4770,4770,4770,4770,185
20240226,141300,839255425,4770,4770,4770,4770,0
20240226,141200,839255425,4770,4770,4770,4770,10
20240226,141100,839207725,4775,4775,4775,4775,0
20240226,141000,839207725,4775,4775,4775,4775,6
20240226,140900,839179075,4775,4775,4775,4775,0
20240226,140800,839179075,4775,4775,4775,4775,209
20240226,140700,838181100,4775,4775,4775,4775,0
20240226,140600,838181100,4775,4775,4775,4775,3
20240226,140500,838166775,4775,4775,4775,4775,10
20240226,140400,838119025,4775,4775,4775,4775,4
20240226,140300,838099925,4770,4770,4770,4770,300
20240226,140200,836668925,4770,4770,4770,4770,266
20240226,140100,835400105,4770,4770,4770,4770,40
20240226,140000,835209305,4770,4770,4770,4770,494
20240226,135900,832852925,4770,4770,4770,4770,0
20240226,135800,832852925,4770,4770,4770,4770,0
20240226,135700,832852925,4770,4770,4770,4770,10
20240226,135600,832805225,4775,4775,4775,4775,135
20240226,135500,832160600,4775,4775,4775,4775,0
20240226,135400,832160600,4775,4775,4775,4775,57
20240226,135300,831888425,4780,4780,4780,4780,0
20240226,135200,831888425,4780,4780,4780,4775,441
20240226,135100,829780460,4780,4780,4780,4780,418
20240226,135000,827782420,4775,4775,4775,4770,218
20240226,134900,826741520,4765,4765,4765,4765,88
20240226,134800,826322200,4765,4765,4765,4765,0
20240226,134700,826322200,4765,4765,4765,4765,0
20240226,134600,826322200,4765,4765,4765,4765,69
20240226,134500,825993415,4770,4770,4770,4770,40
20240226,134400,825802615,4770,4770,4770,4770,0
20240226,134300,825802615,4770,4770,4775,4770,52
20240226,134200,825554565,4770,4770,4770,4770,0
20240226,134100,825554565,4770,4770,4770,4765,282
20240226,134000,824209825,4770,4765,4770,4765,26
20240226,133900,824085905,4765,4765,4765,4765,85
20240226,133800,823680880,4765,4765,4765,4765,0
20240226,133700,823680880,4765,4765,4765,4765,588
20240226,133600,820879060,4765,4765,4765,4765,10
20240226,133500,820831410,4760,4760,4760,4760,0
20240226,133400,820831410,4760,4760,4760,4760,0
20240226,133300,820831410,4760,4760,4760,4760,0
20240226,133200,820831410,4760,4760,4760,4760,0
20240226,133100,820831410,4760,4760,4760,4760,0
20240226,133000,820831410,4760,4760,4760,4760,0
20240226,132900,820831410,4760,4760,4760,4760,0
20240226,132800,820831410,4760,4760,4760,4760,565
20240226,132700,818142010,4760,4770,4770,4760,126
20240226,132600,817541815,4775,4775,4775,4775,0
20240226,132500,817541815,4775,4775,4775,4775,1669
20240226,132400,809572340,4770,4770,4770,4770,430
20240226,132300,807521240,4765,4765,4765,4765,0
20240226,132200,807521240,4765,4765,4765,4765,15
20240226,132100,807449765,4765,4765,4765,4765,0
20240226,132000,807449765,4765,4765,4765,4765,1
20240226,131900,807445000,4760,4765,4765,4760,51
20240226,131800,807202160,4765,4765,4765,4765,0
20240226,131700,807202160,4765,4765,4765,4765,90
20240226,131600,806773310,4760,4760,4760,4760,0
20240226,131500,806773310,4760,4765,4765,4760,40
20240226,131400,806582860,4755,4760,4760,4755,89
20240226,131300,806159615,4755,4765,4765,4755,235
20240226,131200,805040965,4765,4765,4765,4765,0
20240226,131100,805040965,4765,4765,4765,4765,25
20240226,131000,804921840,4765,4760,4765,4755,1010
20240226,130900,800119140,4760,4765,4765,4760,233
20240226,130800,799009995,4765,4770,4770,4765,5
20240226,130700,798986165,4765,4765,4765,4765,60
20240226,130600,798700265,4765,4770,4770,4765,22
20240226,130500,798595430,4755,4760,4760,4755,689
20240226,130400,795317695,4770,4770,4770,4770,10
20240226,130300,795269995,4755,4760,4765,4755,269
20240226,130200,793990700,4760,4760,4760,4760,90
20240226,130100,793562300,4760,4765,4765,4760,780
20240226,130000,789849290,4770,4770,4770,4770,11
20240226,125900,789796820,4770,4775,4780,4770,20
20240226,125800,789701350,4765,4760,4765,4760,124
20240226,125700,789111060,4755,4765,4765,4750,9480
20240226,125600,743998690,4770,4770,4770,4770,2018
20240226,125500,734372830,4775,4775,4775,4775,85
20240226,125400,733966955,4775,4770,4775,4770,2108
20240226,125300,723911355,4780,4780,4780,4775,250
20240226,125200,722716380,4780,4780,4780,4780,5
20240226,125100,722692480,4780,4780,4780,4780,5
20240226,125000,722668580,4770,4775,4775,4770,255
20240226,124900,721452100,4775,4775,4775,4775,94
20240226,124800,721003250,4775,4775,4775,4775,496
20240226,124700,718634850,4775,4780,4780,4775,12
20240226,124600,718577500,4775,4775,4775,4775,84
20240226,124500,718176400,4770,4770,4770,4770,370
20240226,124400,716411500,4775,4780,4780,4775,1380
20240226,124300,709821855,4780,4780,4780,4780,161
20240226,124200,709052275,4780,4780,4780,4780,221
20240226,124100,707995895,4785,4785,4785,4785,31
20240226,124000,707847560,4775,4775,4775,4775,0
20240226,123900,707847560,4775,4775,4775,4775,0
20240226,123800,707847560,4775,4780,4780,4775,791
20240226,123700,704070215,4780,4785,4785,4780,38
20240226,123600,703888560,4785,4785,4785,4785,0
20240226,123500,703888560,4785,4785,4785,4785,0
20240226,123400,703888560,4785,4785,4785,4785,1
20240226,123300,703883775,4785,4780,4785,4780,14
20240226,123200,703816790,4785,4780,4785,4775,116
20240226,123100,703262290,4780,4775,4780,4775,81
20240226,123000,702875375,4775,4775,4775,4775,320
20240226,122900,701347375,4775,4770,4775,4770,1300
20240226,122800,695146225,4770,4770,4770,4770,113
20240226,122700,694607215,4770,4775,4775,4770,1594
20240226,122600,687003770,4775,4775,4775,4775,710
20240226,122500,683613520,4775,4775,4775,4775,10
20240226,122400,683565770,4775,4775,4775,4775,273
20240226,122300,682262195,4780,4780,4780,4780,3
20240226,122200,682247855,4780,4780,4780,4780,1
20240226,122100,682243075,4770,4770,4770,4770,0
20240226,122000,682243075,4770,4770,4770,4770,0
20240226,121900,682243075,4770,4785,4785,4770,685
20240226,121800,678974080,4775,4775,4775,4775,580
20240226,121700,676204580,4775,4775,4775,4775,10
20240226,121600,676156830,4775,4775,4775,4775,98
20240226,121500,675688880,4770,4775,4775,4770,465
20240226,121400,673470010,4775,4775,4775,4775,1000
20240226,121300,668695010,4775,4780,4780,4775,245
20240226,121200,667524605,4785,4785,4785,4785,0
20240226,121100,667524605,4785,4785,4785,4785,0
20240226,121000,667524605,4785,4790,4790,4785,75
20240226,120900,667165715,4790,4785,4790,4785,30
20240226,120800,667022160,4780,4785,4785,4780,671
20240226,120700,663814425,4790,4790,4790,4790,13
20240226,120600,663752155,4790,4790,4790,4790,6
20240226,120500,663723415,4780,4780,4780,4780,0
20240226,120400,663723415,4780,4775,4785,4775,523
20240226,120300,661222180,4785,4785,4785,4785,22
20240226,120200,661116910,4775,4775,4775,4775,33
20240226,120100,660959335,4775,4775,4775,4775,20
20240226,120000,660863835,4770,4790,4790,4770,3374
20240226,115900,644765890,4775,4775,4775,4775,0
20240226,115800,644765890,4775,4775,4775,4775,0
20240226,115700,644765890,4775,4775,4775,4775,1
20240226,115600,644761115,4770,4780,4780,4770,221
20240226,115500,643706190,4780,4780,4795,4780,13
20240226,115400,643644020,4795,4790,4795,4785,317
20240226,115300,642126575,4790,4780,4790,4780,156
20240226,115200,641380210,4780,4780,4780,4780,1
20240226,115100,641375430,4785,4780,4785,4780,10
20240226,115000,641327620,4780,4780,4780,4780,2
20240226,114900,641318060,4785,4785,4785,4785,23
20240226,114800,641208005,4780,4780,4780,4780,82
20240226,114700,640816045,4780,4775,4780,4775,64
20240226,114600,640510440,4780,4780,4780,4780,0
20240226,114500,640510440,4780,4780,4780,4780,330
20240226,114400,638933040,4780,4775,4780,4775,420
20240226,114300,636927500,4765,4765,4765,4765,0
20240226,114200,636927500,4765,4775,4775,4765,1555
20240226,114100,629512840,4770,4775,4780,4770,821
20240226,114000,625596160,4785,4785,4785,4785,0
20240226,113900,625596160,4785,4785,4785,4785,163
20240226,113800,624816205,4790,4790,4790,4790,0
20240226,113700,624816205,4790,4790,4790,4790,6
20240226,113600,624787465,4790,4785,4790,4785,11
20240226,113500,624734825,4770,4770,4770,4765,431
20240226,113400,622679050,4770,4775,4775,4770,1353
20240226,113300,616225190,4790,4770,4790,4770,223
20240226,113200,615161460,4790,4795,4795,4765,2372
20240226,113100,603843620,4770,4780,4795,4770,4352
20240226,113000,583072430,4785,4790,4795,4785,384
20240226,112900,581234870,4785,4785,4785,4785,50
20240226,112800,580995620,4780,4780,4780,4780,0
20240226,112700,580995620,4780,4780,4780,4780,221
20240226,112600,579939240,4795,4795,4795,4795,1
20240226,112500,579934445,4780,4780,4780,4780,0
20240226,112400,579934445,4780,4780,4780,4780,0
20240226,112300,579934445,4780,4790,4790,4780,605
20240226,112200,577042230,4785,4785,4785,4785,1149
20240226,112100,571544265,4785,4790,4790,4785,26
20240226,112000,571419850,4790,4790,4790,4790,1
20240226,111900,571415060,4795,4795,4795,4795,50
20240226,111800,571175310,4795,4795,4795,4790,99
20240226,111700,570701090,4790,4795,4795,4790,21
20240226,111600,570600400,4795,4795,4795,4795,1
20240226,111500,570595605,4790,4785,4790,4785,52
20240226,111400,570346675,4790,4785,4790,4785,220
20240226,111300,569293175,4790,4785,4790,4785,204
20240226,111200,568317015,4780,4775,4780,4775,447
20240226,111100,566182090,4775,4775,4775,4775,252
20240226,111000,564978790,4775,4775,4775,4775,101
20240226,110900,564496515,4775,4790,4790,4775,21
20240226,110800,564396225,4770,4795,4795,4770,7350
20240226,110700,529299785,4800,4800,4800,4800,4
20240226,110600,529280585,4795,4800,4800,4795,37
20240226,110500,529103140,4800,4800,4800,4800,1
20240226,110400,529098340,4800,4800,4800,4800,46
20240226,110300,528877540,4800,4800,4800,4800,104
20240226,110200,528378340,4800,4800,4800,4800,10
20240226,110100,528330340,4785,4795,4800,4785,373
20240226,110000,526542465,4785,4795,4795,4785,2441
20240226,105900,514861125,4795,4795,4795,4795,1
20240226,105800,514856330,4800,4795,4800,4795,3
20240226,105700,514841940,4795,4795,4795,4795,28
20240226,105600,514707680,4785,4790,4790,4785,608
20240226,105500,511798125,4800,4800,4800,4800,1
20240226,105400,511793325,4785,4790,4790,4785,204
20240226,105300,510817150,4790,4790,4790,4790,0
20240226,105200,510817150,4790,4790,4790,4790,45
20240226,105100,510601600,4790,4790,4790,4790,5
20240226,105000,510577650,4790,4795,4795,4790,277
20240226,104900,509249535,4800,4800,4800,4800,19
20240226,104800,509158335,4800,4790,4800,4785,290
20240226,104700,507769245,4785,4785,4790,4785,700
20240226,104600,504419715,4785,4790,4790,4785,482
20240226,104500,502111295,4800,4795,4800,4790,15
20240226,104400,502039400,4795,4800,4800,4795,2
20240226,104300,502029805,4790,4790,4790,4785,128
20240226,104200,501417255,4790,4790,4790,4790,40
20240226,104100,501225655,4790,4790,4790,4790,12
20240226,104000,501168175,4785,4795,4795,4785,52
20240226,103900,500919105,4805,4805,4805,4805,0
20240226,103800,500919105,4805,4805,4805,4805,0
20240226,103700,500919105,4805,4805,4805,4805,0
20240226,103600,500919105,4805,4805,4805,4805,0
20240226,103500,500919105,4805,4805,4805,4805,504
20240226,103400,498497385,4780,4780,4785,4780,1080
20240226,103300,493334980,4785,4785,4785,4785,100
20240226,103200,492856480,4780,4780,4780,4780,0
20240226,103100,492856480,4780,4780,4780,4780,1848
20240226,103000,484023040,4780,4805,4805,4780,302
20240226,102900,482579420,4780,4805,4805,4780,842
20240226,102800,478554235,4780,4780,4780,4780,39
20240226,102700,478367815,4780,4785,4805,4780,1743
20240226,102600,470033235,4785,4785,4785,4785,0
20240226,102500,470033235,4785,4785,4785,4785,0
20240226,102400,470033235,4785,4785,4785,4785,1284
20240226,102300,463889295,4780,4785,4785,4780,68
20240226,102200,463563940,4785,4780,4785,4780,534
20240226,102100,461011330,4785,4780,4785,4780,41
20240226,102000,460815150,4785,4785,4785,4785,252
20240226,101900,459609330,4780,4780,4780,4780,593
20240226,101800,456774790,4780,4785,4785,4780,81
20240226,101700,456387560,4780,4790,4790,4780,88
20240226,101600,455966580,4790,4790,4790,4790,20
20240226,101500,455870780,4805,4805,4805,4790,294
20240226,101400,454458155,4805,4805,4805,4805,6
20240226,101300,454429325,4805,4785,4805,4775,208
20240226,101200,453434030,4785,4775,4785,4770,1851
20240226,101100,444581220,4775,4775,4775,4770,165
20240226,101000,443793770,4770,4775,4775,4770,299
20240226,100900,442367115,4775,4780,4785,4775,4390
20240226,100800,421397955,4785,4785,4785,4780,1097
20240226,100700,416148920,4785,4785,4785,4785,216
20240226,100600,415115360,4785,4785,4785,4785,384
20240226,100500,413277920,4785,4790,4790,4785,511
20240226,100400,410832480,4805,4805,4805,4795,12
20240226,100300,410774920,4805,4805,4805,4805,5
20240226,100200,410750895,4800,4800,4800,4800,0
20240226,100100,410750895,4800,4790,4805,4790,4602
20240226,100000,388666375,4790,4800,4800,4790,291
20240226,095900,387271445,4815,4790,4815,4790,11
20240226,095800,387218730,4815,4780,4815,4780,132
20240226,095700,386585460,4775,4790,4790,4775,3578
20240226,095600,369477505,4790,4795,4795,4790,260
20240226,095500,368232005,4790,4795,4795,4790,13
20240226,095400,368169675,4795,4795,4795,4795,11
20240226,095300,368116930,4795,4785,4795,4785,472
20240226,095200,365856190,4785,4795,4795,4785,867
20240226,095100,361703745,4795,4820,4825,4795,533
20240226,095000,359144905,4825,4800,4825,4800,23
20240226,094900,359033955,4825,4820,4825,4820,602
20240226,094800,356130865,4820,4800,4820,4800,71
20240226,094700,355790045,4800,4790,4800,4790,1014
20240226,094600,350929295,4790,4800,4800,4790,271
20240226,094500,349631170,4790,4795,4795,4790,924
20240226,094400,345204950,4800,4800,4800,4800,14
20240226,094300,345137750,4795,4795,4795,4795,36
20240226,094200,344965130,4795,4800,4800,4795,1612
20240226,094100,337228460,4800,4795,4800,4795,1288
20240226,094000,331051560,4795,4800,4800,4795,638
20240226,093900,327989850,4800,4800,4800,4800,191
20240226,093800,327073050,4800,4800,4800,4800,0
20240226,093700,327073050,4800,4805,4830,4800,1066
20240226,093600,321953230,4805,4805,4805,4800,986
20240226,093500,317215650,4825,4800,4825,4800,2229
20240226,093400,306486295,4800,4805,4805,4800,373
20240226,093300,304695100,4820,4805,4820,4805,227
20240226,093200,303601010,4805,4805,4805,4805,2
20240226,093100,303591400,4800,4810,4810,4800,1759
20240226,093000,295145125,4825,4825,4825,4800,2122
20240226,092900,284950755,4825,4830,4830,4825,619
20240226,092800,281963945,4825,4820,4825,4820,879
20240226,092700,277724770,4820,4825,4830,4820,815
20240226,092600,273789965,4825,4820,4825,4815,1541
20240226,092500,266360595,4820,4810,4820,4810,846
20240226,092400,262289235,4800,4805,4810,4800,1247
20240226,092300,256293785,4805,4790,4805,4790,1763
20240226,092200,247834765,4790,4785,4790,4785,151
20240226,092100,247112080,4780,4780,4785,4780,633
20240226,092000,244086275,4785,4780,4785,4780,399
20240226,091900,242179005,4780,4775,4785,4775,1237
20240226,091800,236264500,4785,4780,4785,4775,1132
20240226,091700,230854330,4780,4785,4790,4780,1003
20240226,091600,226059170,4780,4780,4785,4775,2843
20240226,091500,212472580,4785,4785,4785,4780,2608
20240226,091400,200004630,4785,4795,4795,4785,1105
20240226,091300,194716545,4795,4805,4805,4790,640
20240226,091200,191647560,4805,4800,4805,4780,1698
20240226,091100,183503490,4800,4800,4805,4775,5775
20240226,091000,155903005,4800,4795,4800,4795,257
20240226,090900,154669685,4795,4800,4805,4795,3841
20240226,090800,136245395,4800,4805,4805,4800,145
20240226,090700,135549035,4805,4800,4805,4795,2855
20240226,090600,121849070,4800,4810,4830,4800,3849
20240226,090500,103365715,4805,4840,4840,4805,5482
20240226,090400,76878785,4835,4855,4885,4835,2346
20240226,090300,65493740,4855,4865,4865,4850,1269
20240226,090200,59337260,4850,4835,4865,4830,5255
20240226,090100,33897780,4840,4840,4845,4830,1514
20240226,090000,26570370,4840,4835,4840,4830,4894