KissMeData/037270/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191900,391624950,4205,4205,4205,4205,6057
20240226,191800,391624950,4205,4205,4205,4205,0
20240226,191700,391624950,4205,4205,4205,4205,0
20240226,191600,391624950,4205,4205,4205,4205,0
20240226,191500,391624950,4205,4205,4205,4205,0
20240226,191400,391624950,4205,4205,4205,4205,0
20240226,191300,391624950,4205,4205,4205,4205,0
20240226,191200,391624950,4205,4205,4205,4205,0
20240226,191100,391624950,4205,4205,4205,4205,0
20240226,191000,391624950,4205,4205,4205,4205,0
20240226,190900,391624950,4205,4205,4205,4205,0
20240226,190800,391624950,4205,4205,4205,4205,0
20240226,190700,391624950,4205,4205,4205,4205,0
20240226,190600,391624950,4205,4205,4205,4205,0
20240226,190500,391624950,4205,4205,4205,4205,0
20240226,190400,391624950,4205,4205,4205,4205,0
20240226,190300,391624950,4205,4205,4205,4205,0
20240226,190200,391624950,4205,4205,4205,4205,0
20240226,190100,391624950,4205,4205,4205,4205,0
20240226,190000,391624950,4205,4205,4205,4205,0
20240226,185900,391624950,4205,4205,4205,4205,0
20240226,185800,391624950,4205,4205,4205,4205,0
20240226,185700,391624950,4205,4205,4205,4205,0
20240226,185600,391624950,4205,4205,4205,4205,0
20240226,185500,391624950,4205,4205,4205,4205,0
20240226,185400,391624950,4205,4205,4205,4205,0
20240226,185300,391624950,4205,4205,4205,4205,0
20240226,185200,391624950,4205,4205,4205,4205,0
20240226,185100,391624950,4205,4205,4205,4205,0
20240226,185000,391624950,4205,4205,4205,4205,0
20240226,184900,391624950,4205,4205,4205,4205,6057
20240226,184800,391624950,4205,4205,4205,4205,0
20240226,184700,391624950,4205,4205,4205,4205,0
20240226,184600,391624950,4205,4205,4205,4205,0
20240226,184500,391624950,4205,4205,4205,4205,0
20240226,184400,391624950,4205,4205,4205,4205,0
20240226,184300,391624950,4205,4205,4205,4205,0
20240226,184200,391624950,4205,4205,4205,4205,0
20240226,184100,391624950,4205,4205,4205,4205,0
20240226,184000,391624950,4205,4205,4205,4205,0
20240226,183900,391624950,4205,4205,4205,4205,0
20240226,183800,391624950,4205,4205,4205,4205,0
20240226,183700,391624950,4205,4205,4205,4205,0
20240226,183600,391624950,4205,4205,4205,4205,0
20240226,183500,391624950,4205,4205,4205,4205,0
20240226,183400,391624950,4205,4205,4205,4205,0
20240226,183300,391624950,4205,4205,4205,4205,0
20240226,183200,391624950,4205,4205,4205,4205,0
20240226,183100,391624950,4205,4205,4205,4205,0
20240226,183000,391624950,4205,4205,4205,4205,0
20240226,182900,391624950,4205,4205,4205,4205,0
20240226,182800,391624950,4205,4205,4205,4205,0
20240226,182700,391624950,4205,4205,4205,4205,0
20240226,182600,391624950,4205,4205,4205,4205,0
20240226,182500,391624950,4205,4205,4205,4205,0
20240226,182400,391624950,4205,4205,4205,4205,0
20240226,182300,391624950,4205,4205,4205,4205,0
20240226,182200,391624950,4205,4205,4205,4205,0
20240226,182100,391624950,4205,4205,4205,4205,0
20240226,182000,391624950,4205,4205,4205,4205,0
20240226,181900,391624950,4205,4205,4205,4205,6057
20240226,181800,391624950,4205,4205,4205,4205,0
20240226,181700,391624950,4205,4205,4205,4205,0
20240226,181600,391624950,4205,4205,4205,4205,0
20240226,181500,391624950,4205,4205,4205,4205,0
20240226,181400,391624950,4205,4205,4205,4205,0
20240226,181300,391624950,4205,4205,4205,4205,0
20240226,181200,391624950,4205,4205,4205,4205,0
20240226,181100,391624950,4205,4205,4205,4205,0
20240226,181000,391624950,4205,4205,4205,4205,0
20240226,180900,391624950,4205,4205,4205,4205,0
20240226,180800,391624950,4205,4205,4205,4205,0
20240226,180700,391624950,4205,4205,4205,4205,0
20240226,180600,391624950,4205,4205,4205,4205,0
20240226,180500,391624950,4205,4205,4205,4205,0
20240226,180400,391624950,4205,4205,4205,4205,0
20240226,180300,391624950,4205,4205,4205,4205,0
20240226,180200,391624950,4205,4205,4205,4205,0
20240226,180100,391624950,4205,4205,4205,4205,0
20240226,180000,391624950,4205,4205,4205,4205,0
20240226,175900,391624950,4205,4205,4205,4205,0
20240226,175800,391624950,4205,4205,4205,4205,0
20240226,175700,391624950,4205,4205,4205,4205,0
20240226,175600,391624950,4205,4205,4205,4205,0
20240226,175500,391624950,4205,4205,4205,4205,0
20240226,175400,391624950,4205,4205,4205,4205,0
20240226,175300,391624950,4205,4205,4205,4205,0
20240226,175200,391624950,4205,4205,4205,4205,0
20240226,175100,391624950,4205,4205,4205,4205,0
20240226,175000,391624950,4205,4205,4205,4205,0
20240226,174900,391624950,4205,4205,4205,4205,6057
20240226,174800,391624950,4205,4205,4205,4205,0
20240226,174700,391624950,4205,4205,4205,4205,0
20240226,174600,391624950,4205,4205,4205,4205,0
20240226,174500,391624950,4205,4205,4205,4205,0
20240226,174400,391624950,4205,4205,4205,4205,0
20240226,174300,391624950,4205,4205,4205,4205,0
20240226,174200,391624950,4205,4205,4205,4205,0
20240226,174100,391624950,4205,4205,4205,4205,0
20240226,174000,391624950,4205,4205,4205,4205,0
20240226,173900,391624950,4205,4205,4205,4205,0
20240226,173800,391624950,4205,4205,4205,4205,0
20240226,173700,391624950,4205,4205,4205,4205,0
20240226,173600,391624950,4205,4205,4205,4205,0
20240226,173500,391624950,4205,4205,4205,4205,0
20240226,173400,391624950,4205,4205,4205,4205,0
20240226,173300,391624950,4205,4205,4205,4205,0
20240226,173200,391624950,4205,4205,4205,4205,0
20240226,173100,391624950,4205,4205,4205,4205,0
20240226,173000,391624950,4205,4205,4205,4205,0
20240226,172900,391624950,4205,4205,4205,4205,0
20240226,172800,391624950,4205,4205,4205,4205,0
20240226,172700,391624950,4205,4205,4205,4205,0
20240226,172600,391624950,4205,4205,4205,4205,0
20240226,172500,391624950,4205,4205,4205,4205,0
20240226,172400,391624950,4205,4205,4205,4205,0
20240226,172300,391624950,4205,4205,4205,4205,0
20240226,172200,391624950,4205,4205,4205,4205,0
20240226,172100,391624950,4205,4205,4205,4205,0
20240226,172000,391624950,4205,4205,4205,4205,0
20240226,171900,391624950,4205,4205,4205,4205,6057
20240226,171800,391624950,4205,4205,4205,4205,0
20240226,171700,391624950,4205,4205,4205,4205,0
20240226,171600,391624950,4205,4205,4205,4205,0
20240226,171500,391624950,4205,4205,4205,4205,0
20240226,171400,391624950,4205,4205,4205,4205,0
20240226,171300,391624950,4205,4205,4205,4205,0
20240226,171200,391624950,4205,4205,4205,4205,0
20240226,171100,391624950,4205,4205,4205,4205,0
20240226,171000,391624950,4205,4205,4205,4205,0
20240226,170900,391624950,4205,4205,4205,4205,0
20240226,170800,391624950,4205,4205,4205,4205,0
20240226,170700,391624950,4205,4205,4205,4205,0
20240226,170600,391624950,4205,4205,4205,4205,0
20240226,170500,391624950,4205,4205,4205,4205,0
20240226,170400,391624950,4205,4205,4205,4205,0
20240226,170300,391624950,4205,4205,4205,4205,0
20240226,170200,391624950,4205,4205,4205,4205,0
20240226,170100,391624950,4205,4205,4205,4205,0
20240226,170000,391624950,4205,4205,4205,4205,0
20240226,165900,391624950,4205,4205,4205,4205,0
20240226,165800,391624950,4205,4205,4205,4205,0
20240226,165700,391624950,4205,4205,4205,4205,0
20240226,165600,391624950,4205,4205,4205,4205,0
20240226,165500,391624950,4205,4205,4205,4205,0
20240226,165400,391624950,4205,4205,4205,4205,0
20240226,165300,391624950,4205,4205,4205,4205,0
20240226,165200,391624950,4205,4205,4205,4205,0
20240226,165100,391624950,4205,4205,4205,4205,0
20240226,165000,391624950,4205,4205,4205,4205,0
20240226,164900,391624950,4205,4205,4205,4205,6057
20240226,164800,391624950,4205,4205,4205,4205,0
20240226,164700,391624950,4205,4205,4205,4205,0
20240226,164600,391624950,4205,4205,4205,4205,0
20240226,164500,391624950,4205,4205,4205,4205,0
20240226,164400,391624950,4205,4205,4205,4205,0
20240226,164300,391624950,4205,4205,4205,4205,0
20240226,164200,391624950,4205,4205,4205,4205,0
20240226,164100,391624950,4205,4205,4205,4205,0
20240226,164000,391624950,4205,4205,4205,4205,0
20240226,163900,391624950,4205,4205,4205,4205,0
20240226,163800,391624950,4205,4205,4205,4205,0
20240226,163700,391624950,4205,4205,4205,4205,0
20240226,163600,391624950,4205,4205,4205,4205,0
20240226,163500,391624950,4205,4205,4205,4205,0
20240226,163400,391624950,4205,4205,4205,4205,0
20240226,163300,391624950,4205,4205,4205,4205,0
20240226,163200,391624950,4205,4205,4205,4205,0
20240226,163100,391624950,4205,4205,4205,4205,0
20240226,163000,391624950,4205,4205,4205,4205,0
20240226,162900,391624950,4205,4205,4205,4205,0
20240226,162800,391624950,4205,4205,4205,4205,0
20240226,162700,391624950,4205,4205,4205,4205,0
20240226,162600,391624950,4205,4205,4205,4205,0
20240226,162500,391624950,4205,4205,4205,4205,0
20240226,162400,391624950,4205,4205,4205,4205,0
20240226,162300,391624950,4205,4205,4205,4205,0
20240226,162200,391624950,4205,4205,4205,4205,0
20240226,162100,391624950,4205,4205,4205,4205,0
20240226,162000,391624950,4205,4205,4205,4205,0
20240226,161900,391624950,4205,4205,4205,4205,6057
20240226,161800,391624950,4205,4205,4205,4205,0
20240226,161700,391624950,4205,4205,4205,4205,0
20240226,161600,391624950,4205,4205,4205,4205,0
20240226,161500,391624950,4205,4205,4205,4205,0
20240226,161400,391624950,4205,4205,4205,4205,0
20240226,161300,391624950,4205,4205,4205,4205,0
20240226,161200,391624950,4205,4205,4205,4205,0
20240226,161100,391624950,4205,4205,4205,4205,0
20240226,161000,391624950,4205,4205,4205,4205,0
20240226,160900,391624950,4205,4205,4205,4205,0
20240226,160800,391624950,4205,4205,4205,4205,0
20240226,160700,391624950,4205,4205,4205,4205,0
20240226,160600,391624950,4205,4205,4205,4205,0
20240226,160500,391624950,4205,4205,4205,4205,0
20240226,160400,391624950,4205,4205,4205,4205,0
20240226,160300,391624950,4205,4205,4205,4205,0
20240226,160200,391624950,4205,4205,4205,4205,0
20240226,160100,391624950,4205,4205,4205,4205,0
20240226,160000,391624950,4205,4205,4205,4205,0
20240226,155900,391624950,4205,4205,4205,4205,0
20240226,155800,391624950,4205,4205,4205,4205,0
20240226,155700,391624950,4205,4205,4205,4205,0
20240226,155600,391624950,4205,4205,4205,4205,0
20240226,155500,391624950,4205,4205,4205,4205,0
20240226,155400,391624950,4205,4205,4205,4205,0
20240226,155300,391624950,4205,4205,4205,4205,0
20240226,155200,391624950,4205,4205,4205,4205,0
20240226,155100,391624950,4205,4205,4205,4205,0
20240226,155000,391624950,4205,4205,4205,4205,0
20240226,154900,391624950,4205,4205,4205,4205,6057
20240226,154800,391624950,4205,4205,4205,4205,0
20240226,154700,391624950,4205,4205,4205,4205,0
20240226,154600,391624950,4205,4205,4205,4205,0
20240226,154500,391624950,4205,4205,4205,4205,0
20240226,154400,391624950,4205,4205,4205,4205,0
20240226,154300,391624950,4205,4205,4205,4205,0
20240226,154200,391624950,4205,4205,4205,4205,0
20240226,154100,391624950,4205,4205,4205,4205,0
20240226,154000,391624950,4205,4205,4205,4205,0
20240226,153900,391624950,4205,4205,4205,4205,0
20240226,153800,391624950,4205,4205,4205,4205,0
20240226,153700,391624950,4205,4205,4205,4205,0
20240226,153600,391624950,4205,4205,4205,4205,0
20240226,153500,391624950,4205,4205,4205,4205,0
20240226,153400,391624950,4205,4205,4205,4205,0
20240226,153300,391624950,4205,4205,4205,4205,0
20240226,153200,391624950,4205,4205,4205,4205,0
20240226,153100,391624950,4205,4205,4205,4205,0
20240226,153000,391624950,4205,4205,4205,4205,6057
20240226,152900,366155265,4180,4180,4180,4180,0
20240226,152800,366155265,4180,4180,4180,4180,0
20240226,152700,366155265,4180,4180,4180,4180,0
20240226,152600,366155265,4180,4180,4180,4180,0
20240226,152500,366155265,4180,4180,4180,4180,0
20240226,152400,366155265,4180,4180,4180,4180,0
20240226,152300,366155265,4180,4180,4180,4180,0
20240226,152200,366155265,4180,4180,4180,4180,0
20240226,152100,366155265,4180,4180,4180,4180,0
20240226,152000,366155265,4180,4180,4180,4180,0
20240226,151900,366155265,4180,4180,4180,4180,43
20240226,151800,365975525,4175,4180,4185,4175,38
20240226,151700,365816695,4185,4185,4185,4185,1
20240226,151600,365812510,4180,4180,4180,4180,9
20240226,151500,365774890,4175,4175,4175,4175,1
20240226,151400,365770715,4170,4175,4175,4170,487
20240226,151300,363739525,4170,4175,4175,4170,1442
20240226,151200,357726200,4175,4175,4175,4175,863
20240226,151100,354123175,4180,4180,4180,4180,103
20240226,151000,353692635,4180,4180,4180,4175,2224
20240226,150900,344407030,4180,4180,4180,4180,1672
20240226,150800,337418070,4185,4185,4185,4185,39
20240226,150700,337254855,4185,4185,4185,4185,400
20240226,150600,335580855,4185,4185,4185,4185,0
20240226,150500,335580855,4185,4185,4185,4185,1
20240226,150400,335576670,4185,4185,4185,4185,12
20240226,150300,335526450,4185,4180,4185,4180,2208
20240226,150200,326296495,4185,4185,4185,4185,4
20240226,150100,326279755,4185,4185,4185,4185,51
20240226,150000,326066320,4180,4180,4180,4180,371
20240226,145900,324515540,4180,4180,4180,4180,0
20240226,145800,324515540,4180,4180,4185,4180,1536
20240226,145700,318095055,4185,4185,4185,4185,0
20240226,145600,318095055,4185,4185,4185,4185,26
20240226,145500,317986245,4185,4185,4185,4185,0
20240226,145400,317986245,4185,4185,4185,4185,2
20240226,145300,317977875,4185,4185,4185,4185,501
20240226,145200,315881190,4180,4185,4185,4180,370
20240226,145100,314334490,4185,4190,4190,4185,647
20240226,145000,311626690,4200,4190,4200,4190,51
20240226,144900,311412990,4185,4185,4185,4185,619
20240226,144800,308822475,4190,4185,4190,4185,121
20240226,144700,308315490,4190,4185,4190,4185,103
20240226,144600,307884165,4185,4185,4185,4185,0
20240226,144500,307884165,4185,4185,4195,4185,1913
20240226,144400,299878250,4185,4190,4190,4185,2157
20240226,144300,290844375,4195,4195,4195,4195,0
20240226,144200,290844375,4195,4190,4195,4190,208
20240226,144100,289972815,4190,4190,4190,4190,0
20240226,144000,289972815,4190,4195,4195,4190,3083
20240226,143900,277054895,4195,4195,4195,4195,10
20240226,143800,277012945,4195,4195,4195,4195,4158
20240226,143700,259570135,4195,4195,4195,4195,1
20240226,143600,259565940,4195,4195,4195,4195,0
20240226,143500,259565940,4195,4195,4195,4195,270
20240226,143400,258433290,4200,4200,4200,4200,5
20240226,143300,258412290,4200,4200,4200,4200,0
20240226,143200,258412290,4200,4200,4200,4195,162
20240226,143100,257732360,4195,4195,4195,4195,350
20240226,143000,256264110,4200,4200,4200,4200,5
20240226,142900,256243110,4200,4200,4200,4200,1
20240226,142800,256238910,4200,4200,4200,4200,1
20240226,142700,256234710,4200,4200,4200,4200,0
20240226,142600,256234710,4200,4200,4200,4200,1
20240226,142500,256230510,4200,4200,4200,4200,1
20240226,142400,256226310,4200,4200,4200,4200,5
20240226,142300,256205310,4200,4200,4200,4200,15
20240226,142200,256142310,4200,4200,4200,4200,0
20240226,142100,256142310,4200,4200,4200,4200,330
20240226,142000,254756310,4205,4205,4205,4205,87
20240226,141900,254390475,4205,4205,4205,4205,0
20240226,141800,254390475,4205,4205,4205,4205,179
20240226,141700,253637780,4205,4205,4205,4205,5
20240226,141600,253616755,4205,4205,4205,4205,20
20240226,141500,253532655,4205,4205,4205,4205,9
20240226,141400,253494810,4205,4205,4205,4205,0
20240226,141300,253494810,4205,4205,4205,4205,5
20240226,141200,253473785,4205,4205,4205,4205,15
20240226,141100,253410710,4205,4205,4205,4205,0
20240226,141000,253410710,4205,4205,4205,4205,9
20240226,140900,253372865,4205,4205,4205,4205,0
20240226,140800,253372865,4205,4205,4205,4205,0
20240226,140700,253372865,4205,4205,4205,4205,5
20240226,140600,253351840,4205,4205,4205,4205,9
20240226,140500,253313995,4205,4205,4205,4205,0
20240226,140400,253313995,4205,4205,4205,4205,0
20240226,140300,253313995,4205,4205,4205,4205,9
20240226,140200,253276150,4205,4205,4205,4205,2260
20240226,140100,243772850,4205,4205,4205,4205,9
20240226,140000,243735005,4205,4205,4205,4205,0
20240226,135900,243735005,4205,4205,4205,4205,1
20240226,135800,243730800,4205,4205,4205,4205,9
20240226,135700,243692955,4205,4205,4205,4205,0
20240226,135600,243692955,4205,4205,4205,4205,1
20240226,135500,243688750,4205,4205,4205,4205,0
20240226,135400,243688750,4205,4205,4205,4205,50
20240226,135300,243478500,4205,4205,4205,4205,2352
20240226,135200,233588340,4200,4200,4200,4200,149
20240226,135100,232962540,4200,4200,4200,4200,12
20240226,135000,232912140,4200,4200,4200,4200,310
20240226,134900,231610140,4200,4200,4200,4200,1919
20240226,134800,223550340,4195,4195,4195,4195,800
20240226,134700,220194340,4195,4195,4195,4195,0
20240226,134600,220194340,4195,4200,4200,4195,891
20240226,134500,216452195,4200,4200,4200,4200,0
20240226,134400,216452195,4200,4200,4200,4200,1
20240226,134300,216447995,4200,4200,4200,4200,0
20240226,134200,216447995,4200,4200,4200,4200,0
20240226,134100,216447995,4200,4200,4200,4200,0
20240226,134000,216447995,4200,4200,4200,4200,10
20240226,133900,216405995,4195,4195,4195,4195,20
20240226,133800,216322095,4200,4195,4200,4195,99
20240226,133700,215906740,4195,4195,4195,4195,200
20240226,133600,215067740,4195,4195,4195,4195,150
20240226,133500,214438490,4195,4195,4195,4195,0
20240226,133400,214438490,4195,4195,4195,4195,501
20240226,133300,212336795,4200,4200,4200,4200,5
20240226,133200,212315795,4200,4195,4200,4195,501
20240226,133100,210214095,4200,4200,4200,4200,2
20240226,133000,210205695,4200,4200,4200,4200,0
20240226,132900,210205695,4200,4200,4200,4200,1
20240226,132800,210201495,4200,4200,4200,4200,0
20240226,132700,210201495,4200,4200,4200,4200,0
20240226,132600,210201495,4200,4200,4200,4200,10
20240226,132500,210159495,4200,4200,4200,4200,0
20240226,132400,210159495,4200,4200,4200,4200,0
20240226,132300,210159495,4200,4200,4200,4200,65
20240226,132200,209886495,4200,4200,4200,4200,0
20240226,132100,209886495,4200,4200,4200,4200,0
20240226,132000,209886495,4200,4200,4200,4200,50
20240226,131900,209676495,4200,4200,4200,4200,230
20240226,131800,208710495,4200,4200,4200,4200,3
20240226,131700,208697895,4205,4205,4205,4205,0
20240226,131600,208697895,4205,4205,4205,4205,1
20240226,131500,208693690,4205,4205,4205,4205,16
20240226,131400,208626410,4200,4200,4200,4200,10
20240226,131300,208584410,4205,4205,4205,4205,21
20240226,131200,208496105,4205,4205,4205,4205,0
20240226,131100,208496105,4205,4205,4205,4205,2
20240226,131000,208487695,4205,4205,4205,4205,0
20240226,130900,208487695,4205,4205,4205,4205,3
20240226,130800,208475080,4205,4205,4205,4205,0
20240226,130700,208475080,4205,4205,4205,4205,1
20240226,130600,208470875,4200,4200,4200,4200,0
20240226,130500,208470875,4200,4200,4200,4200,150
20240226,130400,207840875,4200,4200,4200,4200,2
20240226,130300,207832475,4205,4200,4205,4200,26
20240226,130200,207723255,4200,4200,4200,4200,55
20240226,130100,207492255,4200,4200,4200,4200,25
20240226,130000,207387255,4200,4200,4200,4200,20
20240226,125900,207303255,4200,4200,4200,4200,1010
20240226,125800,203061255,4205,4205,4205,4205,0
20240226,125700,203061255,4205,4205,4205,4205,0
20240226,125600,203061255,4205,4205,4205,4205,0
20240226,125500,203061255,4205,4205,4205,4205,0
20240226,125400,203061255,4205,4205,4205,4205,0
20240226,125300,203061255,4205,4205,4205,4205,3
20240226,125200,203048640,4205,4205,4205,4205,3
20240226,125100,203036025,4210,4210,4210,4210,0
20240226,125000,203036025,4210,4210,4210,4210,1
20240226,124900,203031815,4200,4200,4200,4200,50
20240226,124800,202821815,4210,4210,4210,4210,0
20240226,124700,202821815,4210,4210,4210,4210,0
20240226,124600,202821815,4210,4210,4210,4210,0
20240226,124500,202821815,4210,4210,4210,4210,1
20240226,124400,202817605,4200,4205,4205,4200,65
20240226,124300,202544525,4205,4205,4205,4205,20
20240226,124200,202460425,4210,4210,4210,4210,0
20240226,124100,202460425,4210,4210,4210,4210,3
20240226,124000,202447795,4210,4210,4210,4210,0
20240226,123900,202447795,4210,4210,4210,4210,0
20240226,123800,202447795,4210,4210,4210,4210,3
20240226,123700,202435165,4210,4210,4210,4210,0
20240226,123600,202435165,4210,4210,4210,4210,0
20240226,123500,202435165,4210,4210,4210,4210,20
20240226,123400,202350965,4210,4210,4210,4210,1
20240226,123300,202346755,4205,4205,4205,4205,0
20240226,123200,202346755,4205,4205,4205,4205,1563
20240226,123100,195774340,4205,4205,4205,4205,1466
20240226,123000,189609810,4200,4200,4200,4200,500
20240226,122900,187509810,4205,4205,4205,4205,1
20240226,122800,187505605,4200,4205,4205,4200,260
20240226,122700,186413105,4200,4200,4200,4200,0
20240226,122600,186413105,4200,4200,4200,4200,2
20240226,122500,186404705,4200,4200,4200,4200,5137
20240226,122400,164829305,4200,4200,4200,4200,4
20240226,122300,164812505,4200,4200,4200,4200,0
20240226,122200,164812505,4200,4200,4200,4200,0
20240226,122100,164812505,4200,4200,4200,4200,0
20240226,122000,164812505,4200,4200,4200,4200,30
20240226,121900,164686505,4200,4200,4200,4200,2
20240226,121800,164678105,4200,4200,4200,4200,0
20240226,121700,164678105,4200,4200,4200,4200,214
20240226,121600,163779305,4200,4200,4200,4200,6
20240226,121500,163754105,4200,4200,4200,4200,0
20240226,121400,163754105,4200,4200,4200,4200,100
20240226,121300,163334105,4200,4200,4200,4200,0
20240226,121200,163334105,4200,4200,4200,4200,0
20240226,121100,163334105,4200,4200,4200,4200,1
20240226,121000,163329905,4195,4195,4195,4195,265
20240226,120900,162218230,4200,4200,4200,4200,0
20240226,120800,162218230,4200,4200,4200,4200,0
20240226,120700,162218230,4200,4200,4200,4200,0
20240226,120600,162218230,4200,4200,4200,4200,0
20240226,120500,162218230,4200,4200,4200,4200,0
20240226,120400,162218230,4200,4200,4200,4200,0
20240226,120300,162218230,4200,4200,4200,4200,25
20240226,120200,162113230,4200,4200,4200,4200,0
20240226,120100,162113230,4200,4200,4200,4200,0
20240226,120000,162113230,4200,4200,4200,4200,0
20240226,115900,162113230,4200,4200,4200,4200,0
20240226,115800,162113230,4200,4200,4200,4200,0
20240226,115700,162113230,4200,4195,4200,4195,589
20240226,115600,159642370,4195,4195,4195,4195,53
20240226,115500,159420035,4195,4195,4195,4195,73
20240226,115400,159113800,4200,4200,4200,4200,0
20240226,115300,159113800,4200,4200,4200,4200,248
20240226,115200,158072200,4200,4200,4200,4200,817
20240226,115100,154640800,4200,4200,4200,4200,5
20240226,115000,154619800,4200,4195,4200,4195,580
20240226,114900,152186650,4200,4200,4200,4200,238
20240226,114800,151187050,4200,4200,4200,4200,0
20240226,114700,151187050,4200,4200,4200,4200,0
20240226,114600,151187050,4200,4200,4200,4200,0
20240226,114500,151187050,4200,4200,4200,4200,0
20240226,114400,151187050,4200,4200,4200,4200,10
20240226,114300,151145050,4200,4200,4200,4200,5
20240226,114200,151124050,4200,4200,4200,4200,0
20240226,114100,151124050,4200,4200,4200,4200,0
20240226,114000,151124050,4200,4195,4200,4195,176
20240226,113900,150385700,4195,4195,4195,4195,10
20240226,113800,150343750,4200,4200,4200,4200,9
20240226,113700,150305950,4200,4200,4200,4200,0
20240226,113600,150305950,4200,4200,4200,4200,0
20240226,113500,150305950,4200,4200,4200,4200,10
20240226,113400,150263950,4200,4200,4200,4200,0
20240226,113300,150263950,4200,4200,4200,4200,0
20240226,113200,150263950,4200,4200,4200,4200,9
20240226,113100,150226150,4200,4200,4200,4200,0
20240226,113000,150226150,4200,4200,4200,4200,0
20240226,112900,150226150,4200,4200,4200,4200,0
20240226,112800,150226150,4200,4200,4200,4200,0
20240226,112700,150226150,4200,4200,4200,4200,1
20240226,112600,150221950,4200,4200,4200,4200,11
20240226,112500,150175750,4200,4200,4200,4200,1
20240226,112400,150171550,4200,4200,4200,4200,0
20240226,112300,150171550,4200,4200,4200,4200,7
20240226,112200,150142150,4200,4200,4200,4200,0
20240226,112100,150142150,4200,4200,4200,4200,201
20240226,112000,149297950,4200,4200,4200,4200,0
20240226,111900,149297950,4200,4200,4200,4200,9
20240226,111800,149260150,4200,4200,4200,4200,0
20240226,111700,149260150,4200,4200,4200,4200,0
20240226,111600,149260150,4200,4200,4200,4200,0
20240226,111500,149260150,4200,4200,4200,4200,4
20240226,111400,149243350,4185,4185,4185,4185,0
20240226,111300,149243350,4185,4195,4195,4185,490
20240226,111200,147192550,4185,4185,4185,4185,202
20240226,111100,146347180,4200,4200,4200,4200,2
20240226,111000,146338780,4200,4200,4200,4200,0
20240226,110900,146338780,4200,4200,4200,4200,0
20240226,110800,146338780,4200,4185,4200,4185,1141
20240226,110700,141563680,4200,4185,4200,4185,24
20240226,110600,141463030,4185,4200,4200,4185,1002
20240226,110500,137265750,4200,4200,4200,4200,10
20240226,110400,137223750,4190,4190,4190,4190,3
20240226,110300,137211180,4200,4200,4200,4200,0
20240226,110200,137211180,4200,4200,4200,4200,0
20240226,110100,137211180,4200,4200,4200,4200,1
20240226,110000,137206980,4190,4190,4190,4190,1978
20240226,105900,128919160,4190,4190,4190,4190,0
20240226,105800,128919160,4190,4190,4190,4190,0
20240226,105700,128919160,4190,4190,4190,4190,0
20240226,105600,128919160,4190,4190,4190,4190,210
20240226,105500,128039260,4185,4185,4185,4185,1
20240226,105400,128035075,4190,4190,4190,4190,60
20240226,105300,127783675,4190,4190,4190,4190,1354
20240226,105200,122110415,4190,4190,4190,4190,0
20240226,105100,122110415,4190,4190,4195,4190,51
20240226,105000,121896635,4190,4195,4195,4190,54
20240226,104900,121670275,4195,4195,4195,4195,19
20240226,104800,121590570,4195,4195,4195,4195,1
20240226,104700,121586375,4200,4200,4200,4200,1
20240226,104600,121582175,4190,4190,4190,4190,0
20240226,104500,121582175,4190,4190,4190,4190,0
20240226,104400,121582175,4190,4190,4190,4190,9
20240226,104300,121544465,4200,4200,4200,4200,0
20240226,104200,121544465,4200,4200,4200,4200,10
20240226,104100,121502465,4200,4200,4200,4190,902
20240226,104000,117722975,4200,4200,4200,4200,2
20240226,103900,117714575,4200,4200,4200,4200,1
20240226,103800,117710375,4195,4195,4195,4195,294
20240226,103700,116477045,4200,4200,4200,4200,1
20240226,103600,116472845,4195,4195,4195,4195,0
20240226,103500,116472845,4195,4200,4200,4195,52
20240226,103400,116254455,4200,4200,4200,4200,1
20240226,103300,116250255,4190,4190,4190,4190,3
20240226,103200,116237685,4190,4190,4190,4190,34
20240226,103100,116095225,4200,4200,4200,4200,10
20240226,103000,116053225,4190,4190,4190,4190,22
20240226,102900,115961045,4195,4195,4195,4195,57
20240226,102800,115721930,4190,4190,4190,4190,36
20240226,102700,115571090,4185,4190,4190,4185,112
20240226,102600,115101960,4190,4185,4190,4185,2124
20240226,102500,106212400,4190,4190,4190,4190,208
20240226,102400,105340880,4190,4195,4195,4190,14
20240226,102300,105282175,4190,4185,4190,4185,583
20240226,102200,102842195,4185,4195,4195,4185,630
20240226,102100,100205520,4190,4190,4190,4190,188
20240226,102000,99417800,4190,4190,4190,4190,44
20240226,101900,99233440,4190,4195,4195,4190,20
20240226,101800,99149635,4200,4185,4200,4185,36
20240226,101700,98998960,4185,4190,4190,4185,400
20240226,101600,97324880,4185,4190,4190,4185,1000
20240226,101500,93136125,4190,4190,4190,4190,55
20240226,101400,92905675,4200,4200,4200,4200,1
20240226,101300,92901475,4190,4200,4200,4190,15
20240226,101200,92838615,4190,4195,4195,4190,300
20240226,101100,91581610,4190,4200,4200,4190,80
20240226,101000,91246285,4200,4200,4200,4195,12
20240226,100900,91195890,4200,4200,4200,4200,0
20240226,100800,91195890,4200,4200,4200,4200,10
20240226,100700,91153890,4195,4200,4200,4195,70
20240226,100600,90860190,4200,4200,4200,4200,48
20240226,100500,90658590,4205,4205,4205,4205,20
20240226,100400,90574490,4205,4200,4205,4200,32
20240226,100300,90440070,4205,4205,4205,4205,1
20240226,100200,90435865,4200,4205,4205,4200,139
20240226,100100,89851870,4205,4205,4205,4205,3
20240226,100000,89839255,4205,4200,4205,4200,180
20240226,095900,89083250,4205,4205,4205,4205,33
20240226,095800,88944485,4205,4205,4205,4205,1
20240226,095700,88940280,4205,4205,4205,4205,14
20240226,095600,88881410,4205,4205,4205,4205,0
20240226,095500,88881410,4205,4205,4205,4205,10
20240226,095400,88839360,4210,4205,4210,4205,11
20240226,095300,88793100,4210,4210,4210,4210,2
20240226,095200,88784680,4210,4205,4210,4205,500
20240226,095100,86680930,4210,4210,4210,4210,0
20240226,095000,86680930,4210,4210,4210,4210,0
20240226,094900,86680930,4210,4210,4210,4210,0
20240226,094800,86680930,4210,4210,4210,4210,0
20240226,094700,86680930,4210,4195,4210,4195,1968
20240226,094600,78425155,4195,4195,4195,4195,300
20240226,094500,77166655,4200,4210,4210,4200,1870
20240226,094400,69305335,4215,4215,4215,4210,40
20240226,094300,69136740,4215,4215,4215,4215,142
20240226,094200,68538210,4215,4215,4215,4215,50
20240226,094100,68327460,4210,4210,4210,4210,201
20240226,094000,67481250,4210,4205,4210,4205,254
20240226,093900,66411915,4205,4200,4205,4200,309
20240226,093800,65114110,4200,4205,4205,4200,771
20240226,093700,61875415,4215,4215,4215,4215,2
20240226,093600,61866985,4220,4205,4220,4205,3
20240226,093500,61854340,4220,4220,4220,4220,3
20240226,093400,61841680,4220,4220,4220,4220,3
20240226,093300,61829020,4220,4220,4220,4220,1
20240226,093200,61824800,4220,4215,4220,4210,136
20240226,093100,61252195,4215,4220,4220,4215,846
20240226,093000,57682565,4220,4215,4220,4215,916
20240226,092900,53821615,4215,4210,4215,4210,2101
20240226,092800,44965905,4215,4215,4215,4215,100
20240226,092700,44544405,4215,4220,4220,4215,510
20240226,092600,42394705,4215,4215,4220,4215,309
20240226,092500,41092265,4220,4220,4220,4220,0
20240226,092400,41092265,4220,4200,4220,4200,2096
20240226,092300,32266800,4200,4195,4200,4195,786
20240226,092200,28965605,4200,4200,4200,4200,10
20240226,092100,28923605,4200,4195,4200,4195,968
20240226,092000,24859400,4195,4195,4195,4195,340
20240226,091900,23433100,4195,4195,4195,4195,101
20240226,091800,23009405,4195,4195,4195,4195,0
20240226,091700,23009405,4195,4195,4195,4195,0
20240226,091600,23009405,4195,4195,4195,4195,1
20240226,091500,23005210,4195,4195,4195,4195,198
20240226,091400,22174600,4195,4200,4200,4195,32
20240226,091300,22040260,4185,4185,4185,4185,0
20240226,091200,22040260,4185,4185,4190,4185,1566
20240226,091100,15486450,4185,4200,4205,4185,1491
20240226,091000,9236390,4200,4195,4200,4195,206
20240226,090900,8371220,4200,4200,4200,4200,1
20240226,090800,8367020,4200,4200,4200,4195,8
20240226,090700,8333425,4195,4200,4200,4195,334
20240226,090600,6932290,4200,4200,4200,4200,1
20240226,090500,6928090,4195,4200,4200,4195,906
20240226,090400,3122895,4200,4210,4210,4200,74
20240226,090300,2811900,4210,4210,4210,4210,0
20240226,090200,2811900,4210,4210,4210,4210,1
20240226,090100,2807690,4200,4195,4200,4195,261
20240226,090000,1711665,4185,4185,4185,4185,409