KissMeData/047400/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192700,917261105,3000,3000,3000,3000,1667
20240226,192600,917261105,3000,3000,3000,3000,0
20240226,192500,917261105,3000,3000,3000,3000,0
20240226,192400,917261105,3000,3000,3000,3000,0
20240226,192300,917261105,3000,3000,3000,3000,0
20240226,192200,917261105,3000,3000,3000,3000,0
20240226,192100,917261105,3000,3000,3000,3000,0
20240226,192000,917261105,3000,3000,3000,3000,0
20240226,191900,917261105,3000,3000,3000,3000,0
20240226,191800,917261105,3000,3000,3000,3000,0
20240226,191700,917261105,3000,3000,3000,3000,0
20240226,191600,917261105,3000,3000,3000,3000,0
20240226,191500,917261105,3000,3000,3000,3000,0
20240226,191400,917261105,3000,3000,3000,3000,0
20240226,191300,917261105,3000,3000,3000,3000,0
20240226,191200,917261105,3000,3000,3000,3000,0
20240226,191100,917261105,3000,3000,3000,3000,0
20240226,191000,917261105,3000,3000,3000,3000,0
20240226,190900,917261105,3000,3000,3000,3000,0
20240226,190800,917261105,3000,3000,3000,3000,0
20240226,190700,917261105,3000,3000,3000,3000,0
20240226,190600,917261105,3000,3000,3000,3000,0
20240226,190500,917261105,3000,3000,3000,3000,0
20240226,190400,917261105,3000,3000,3000,3000,0
20240226,190300,917261105,3000,3000,3000,3000,0
20240226,190200,917261105,3000,3000,3000,3000,0
20240226,190100,917261105,3000,3000,3000,3000,0
20240226,190000,917261105,3000,3000,3000,3000,0
20240226,185900,917261105,3000,3000,3000,3000,0
20240226,185800,917261105,3000,3000,3000,3000,0
20240226,185700,917261105,3000,3000,3000,3000,1667
20240226,185600,917261105,3000,3000,3000,3000,0
20240226,185500,917261105,3000,3000,3000,3000,0
20240226,185400,917261105,3000,3000,3000,3000,0
20240226,185300,917261105,3000,3000,3000,3000,0
20240226,185200,917261105,3000,3000,3000,3000,0
20240226,185100,917261105,3000,3000,3000,3000,0
20240226,185000,917261105,3000,3000,3000,3000,0
20240226,184900,917261105,3000,3000,3000,3000,0
20240226,184800,917261105,3000,3000,3000,3000,0
20240226,184700,917261105,3000,3000,3000,3000,0
20240226,184600,917261105,3000,3000,3000,3000,0
20240226,184500,917261105,3000,3000,3000,3000,0
20240226,184400,917261105,3000,3000,3000,3000,0
20240226,184300,917261105,3000,3000,3000,3000,0
20240226,184200,917261105,3000,3000,3000,3000,0
20240226,184100,917261105,3000,3000,3000,3000,0
20240226,184000,917261105,3000,3000,3000,3000,0
20240226,183900,917261105,3000,3000,3000,3000,0
20240226,183800,917261105,3000,3000,3000,3000,0
20240226,183700,917261105,3000,3000,3000,3000,0
20240226,183600,917261105,3000,3000,3000,3000,0
20240226,183500,917261105,3000,3000,3000,3000,0
20240226,183400,917261105,3000,3000,3000,3000,0
20240226,183300,917261105,3000,3000,3000,3000,0
20240226,183200,917261105,3000,3000,3000,3000,0
20240226,183100,917261105,3000,3000,3000,3000,0
20240226,183000,917261105,3000,3000,3000,3000,0
20240226,182900,917261105,3000,3000,3000,3000,0
20240226,182800,917261105,3000,3000,3000,3000,0
20240226,182700,917261105,3000,3000,3000,3000,1667
20240226,182600,917261105,3000,3000,3000,3000,0
20240226,182500,917261105,3000,3000,3000,3000,0
20240226,182400,917261105,3000,3000,3000,3000,0
20240226,182300,917261105,3000,3000,3000,3000,0
20240226,182200,917261105,3000,3000,3000,3000,0
20240226,182100,917261105,3000,3000,3000,3000,0
20240226,182000,917261105,3000,3000,3000,3000,0
20240226,181900,917261105,3000,3000,3000,3000,0
20240226,181800,917261105,3000,3000,3000,3000,0
20240226,181700,917261105,3000,3000,3000,3000,0
20240226,181600,917261105,3000,3000,3000,3000,0
20240226,181500,917261105,3000,3000,3000,3000,0
20240226,181400,917261105,3000,3000,3000,3000,0
20240226,181300,917261105,3000,3000,3000,3000,0
20240226,181200,917261105,3000,3000,3000,3000,0
20240226,181100,917261105,3000,3000,3000,3000,0
20240226,181000,917261105,3000,3000,3000,3000,0
20240226,180900,917261105,3000,3000,3000,3000,0
20240226,180800,917261105,3000,3000,3000,3000,0
20240226,180700,917261105,3000,3000,3000,3000,0
20240226,180600,917261105,3000,3000,3000,3000,0
20240226,180500,917261105,3000,3000,3000,3000,0
20240226,180400,917261105,3000,3000,3000,3000,0
20240226,180300,917261105,3000,3000,3000,3000,0
20240226,180200,917261105,3000,3000,3000,3000,0
20240226,180100,917261105,3000,3000,3000,3000,0
20240226,180000,917261105,3000,3000,3000,3000,0
20240226,175900,917261105,3000,3000,3000,3000,0
20240226,175800,917261105,3000,3000,3000,3000,0
20240226,175700,917261105,3000,3000,3000,3000,1667
20240226,175600,917261105,3000,3000,3000,3000,0
20240226,175500,917261105,3000,3000,3000,3000,0
20240226,175400,917261105,3000,3000,3000,3000,0
20240226,175300,917261105,3000,3000,3000,3000,0
20240226,175200,917261105,3000,3000,3000,3000,0
20240226,175100,917261105,3000,3000,3000,3000,0
20240226,175000,917261105,3000,3000,3000,3000,0
20240226,174900,917261105,3000,3000,3000,3000,0
20240226,174800,917261105,3000,3000,3000,3000,0
20240226,174700,917261105,3000,3000,3000,3000,0
20240226,174600,917261105,3000,3000,3000,3000,0
20240226,174500,917261105,3000,3000,3000,3000,0
20240226,174400,917261105,3000,3000,3000,3000,0
20240226,174300,917261105,3000,3000,3000,3000,0
20240226,174200,917261105,3000,3000,3000,3000,0
20240226,174100,917261105,3000,3000,3000,3000,0
20240226,174000,917261105,3000,3000,3000,3000,0
20240226,173900,917261105,3000,3000,3000,3000,0
20240226,173800,917261105,3000,3000,3000,3000,0
20240226,173700,917261105,3000,3000,3000,3000,0
20240226,173600,917261105,3000,3000,3000,3000,0
20240226,173500,917261105,3000,3000,3000,3000,0
20240226,173400,917261105,3000,3000,3000,3000,0
20240226,173300,917261105,3000,3000,3000,3000,0
20240226,173200,917261105,3000,3000,3000,3000,0
20240226,173100,917261105,3000,3000,3000,3000,0
20240226,173000,917261105,3000,3000,3000,3000,0
20240226,172900,917261105,3000,3000,3000,3000,0
20240226,172800,917261105,3000,3000,3000,3000,0
20240226,172700,917261105,3000,3000,3000,3000,1667
20240226,172600,917261105,3000,3000,3000,3000,0
20240226,172500,917261105,3000,3000,3000,3000,0
20240226,172400,917261105,3000,3000,3000,3000,0
20240226,172300,917261105,3000,3000,3000,3000,0
20240226,172200,917261105,3000,3000,3000,3000,0
20240226,172100,917261105,3000,3000,3000,3000,0
20240226,172000,917261105,3000,3000,3000,3000,0
20240226,171900,917261105,3000,3000,3000,3000,0
20240226,171800,917261105,3000,3000,3000,3000,0
20240226,171700,917261105,3000,3000,3000,3000,0
20240226,171600,917261105,3000,3000,3000,3000,0
20240226,171500,917261105,3000,3000,3000,3000,0
20240226,171400,917261105,3000,3000,3000,3000,0
20240226,171300,917261105,3000,3000,3000,3000,0
20240226,171200,917261105,3000,3000,3000,3000,0
20240226,171100,917261105,3000,3000,3000,3000,0
20240226,171000,917261105,3000,3000,3000,3000,0
20240226,170900,917261105,3000,3000,3000,3000,0
20240226,170800,917261105,3000,3000,3000,3000,0
20240226,170700,917261105,3000,3000,3000,3000,0
20240226,170600,917261105,3000,3000,3000,3000,0
20240226,170500,917261105,3000,3000,3000,3000,0
20240226,170400,917261105,3000,3000,3000,3000,0
20240226,170300,917261105,3000,3000,3000,3000,0
20240226,170200,917261105,3000,3000,3000,3000,0
20240226,170100,917261105,3000,3000,3000,3000,0
20240226,170000,917261105,3000,3000,3000,3000,0
20240226,165900,917261105,3000,3000,3000,3000,0
20240226,165800,917261105,3000,3000,3000,3000,0
20240226,165700,917261105,3000,3000,3000,3000,1667
20240226,165600,917261105,3000,3000,3000,3000,0
20240226,165500,917261105,3000,3000,3000,3000,0
20240226,165400,917261105,3000,3000,3000,3000,0
20240226,165300,917261105,3000,3000,3000,3000,0
20240226,165200,917261105,3000,3000,3000,3000,0
20240226,165100,917261105,3000,3000,3000,3000,0
20240226,165000,917261105,3000,3000,3000,3000,0
20240226,164900,917261105,3000,3000,3000,3000,0
20240226,164800,917261105,3000,3000,3000,3000,0
20240226,164700,917261105,3000,3000,3000,3000,0
20240226,164600,917261105,3000,3000,3000,3000,0
20240226,164500,917261105,3000,3000,3000,3000,0
20240226,164400,917261105,3000,3000,3000,3000,0
20240226,164300,917261105,3000,3000,3000,3000,0
20240226,164200,917261105,3000,3000,3000,3000,0
20240226,164100,917261105,3000,3000,3000,3000,0
20240226,164000,917261105,3000,3000,3000,3000,0
20240226,163900,917261105,3000,3000,3000,3000,0
20240226,163800,917261105,3000,3000,3000,3000,0
20240226,163700,917261105,3000,3000,3000,3000,0
20240226,163600,917261105,3000,3000,3000,3000,0
20240226,163500,917261105,3000,3000,3000,3000,0
20240226,163400,917261105,3000,3000,3000,3000,0
20240226,163300,917261105,3000,3000,3000,3000,0
20240226,163200,917261105,3000,3000,3000,3000,0
20240226,163100,917261105,3000,3000,3000,3000,0
20240226,163000,917261105,3000,3000,3000,3000,0
20240226,162900,917261105,3000,3000,3000,3000,0
20240226,162800,917261105,3000,3000,3000,3000,0
20240226,162700,917261105,3000,3000,3000,3000,1667
20240226,162600,917261105,3000,3000,3000,3000,0
20240226,162500,917261105,3000,3000,3000,3000,0
20240226,162400,917261105,3000,3000,3000,3000,0
20240226,162300,917261105,3000,3000,3000,3000,0
20240226,162200,917261105,3000,3000,3000,3000,0
20240226,162100,917261105,3000,3000,3000,3000,0
20240226,162000,917261105,3000,3000,3000,3000,0
20240226,161900,917261105,3000,3000,3000,3000,0
20240226,161800,917261105,3000,3000,3000,3000,0
20240226,161700,917261105,3000,3000,3000,3000,0
20240226,161600,917261105,3000,3000,3000,3000,0
20240226,161500,917261105,3000,3000,3000,3000,0
20240226,161400,917261105,3000,3000,3000,3000,0
20240226,161300,917261105,3000,3000,3000,3000,0
20240226,161200,917261105,3000,3000,3000,3000,0
20240226,161100,917261105,3000,3000,3000,3000,0
20240226,161000,917261105,3000,3000,3000,3000,0
20240226,160900,917261105,3000,3000,3000,3000,0
20240226,160800,917261105,3000,3000,3000,3000,0
20240226,160700,917261105,3000,3000,3000,3000,0
20240226,160600,917261105,3000,3000,3000,3000,0
20240226,160500,917261105,3000,3000,3000,3000,0
20240226,160400,917261105,3000,3000,3000,3000,0
20240226,160300,917261105,3000,3000,3000,3000,0
20240226,160200,917261105,3000,3000,3000,3000,0
20240226,160100,917261105,3000,3000,3000,3000,0
20240226,160000,917261105,3000,3000,3000,3000,0
20240226,155900,917261105,3000,3000,3000,3000,0
20240226,155800,917261105,3000,3000,3000,3000,0
20240226,155700,917261105,3000,3000,3000,3000,1667
20240226,155600,917261105,3000,3000,3000,3000,0
20240226,155500,917261105,3000,3000,3000,3000,0
20240226,155400,917261105,3000,3000,3000,3000,0
20240226,155300,917261105,3000,3000,3000,3000,0
20240226,155200,917261105,3000,3000,3000,3000,0
20240226,155100,917261105,3000,3000,3000,3000,0
20240226,155000,917261105,3000,3000,3000,3000,0
20240226,154900,917261105,3000,3000,3000,3000,0
20240226,154800,917261105,3000,3000,3000,3000,0
20240226,154700,917261105,3000,3000,3000,3000,0
20240226,154600,917261105,3000,3000,3000,3000,0
20240226,154500,917261105,3000,3000,3000,3000,0
20240226,154400,917261105,3000,3000,3000,3000,0
20240226,154300,917261105,3000,3000,3000,3000,0
20240226,154200,917261105,3000,3000,3000,3000,0
20240226,154100,917261105,3000,3000,3000,3000,0
20240226,154000,917261105,3000,3000,3000,3000,0
20240226,153900,917261105,3000,3000,3000,3000,0
20240226,153800,917261105,3000,3000,3000,3000,0
20240226,153700,917261105,3000,3000,3000,3000,0
20240226,153600,917261105,3000,3000,3000,3000,0
20240226,153500,917261105,3000,3000,3000,3000,0
20240226,153400,917261105,3000,3000,3000,3000,0
20240226,153300,917261105,3000,3000,3000,3000,0
20240226,153200,917261105,3000,3000,3000,3000,0
20240226,153100,917261105,3000,3000,3000,3000,0
20240226,153000,917261105,3000,3000,3000,3000,1667
20240226,152900,912260105,3005,3005,3005,3005,0
20240226,152800,912260105,3005,3005,3005,3005,0
20240226,152700,912260105,3005,3005,3005,3005,0
20240226,152600,912260105,3005,3005,3005,3005,0
20240226,152500,912260105,3005,3005,3005,3005,0
20240226,152400,912260105,3005,3005,3005,3005,0
20240226,152300,912260105,3005,3005,3005,3005,0
20240226,152200,912260105,3005,3005,3005,3005,0
20240226,152100,912260105,3005,3005,3005,3005,0
20240226,152000,912260105,3005,3005,3005,3005,0
20240226,151900,912260105,3005,3000,3005,2995,874
20240226,151800,909640955,3000,3000,3000,2995,502
20240226,151700,908137045,3000,3000,3000,3000,360
20240226,151600,907057045,3005,3000,3005,3000,2410
20240226,151500,899823200,3000,3000,3000,2995,1341
20240226,151400,895806725,2995,3000,3000,2995,589
20240226,151300,894041870,3000,3000,3000,3000,854
20240226,151200,891479870,3000,3000,3000,2995,104
20240226,151100,891168215,2995,2995,3000,2995,368
20240226,151000,890066025,2995,3000,3000,2995,574
20240226,150900,888346355,3000,3000,3000,3000,399
20240226,150800,887149355,3000,2995,3000,2995,38
20240226,150700,887035495,3000,3000,3000,3000,1666
20240226,150600,882037495,2995,2995,2995,2995,694
20240226,150500,879958965,3000,3000,3000,3000,520
20240226,150400,878398965,3000,3000,3000,2995,3169
20240226,150300,868892105,3000,3000,3000,3000,560
20240226,150200,867212105,3000,3000,3000,3000,0
20240226,150100,867212105,3000,2995,3000,2995,1033
20240226,150000,864118105,2995,3000,3000,2995,9412
20240226,145900,835898345,3000,3000,3000,3000,419
20240226,145800,834641345,3000,3000,3000,3000,1446
20240226,145700,830303345,3000,3000,3000,3000,38
20240226,145600,830189345,3000,3010,3010,3000,125
20240226,145500,829814335,3010,3010,3010,3010,0
20240226,145400,829814335,3010,3010,3010,3010,0
20240226,145300,829814335,3010,3010,3010,3000,66
20240226,145200,829616175,3005,3005,3005,3000,375
20240226,145100,828489440,3005,3005,3005,3005,200
20240226,145000,827888440,3005,3000,3005,3000,8
20240226,144900,827864405,3000,3000,3000,3000,9379
20240226,144800,799727405,3000,3000,3000,3000,100
20240226,144700,799427405,3000,3000,3000,3000,101
20240226,144600,799124405,3010,3010,3010,3000,4913
20240226,144500,784373765,3005,3005,3005,3005,354
20240226,144400,783309995,3005,3005,3005,3005,1355
20240226,144300,779238220,3005,3005,3005,3005,0
20240226,144200,779238220,3005,3005,3005,3005,1000
20240226,144100,776233220,3005,3005,3005,3005,3028
20240226,144000,767134080,3010,3010,3010,3010,39
20240226,143900,767016690,3010,3010,3010,3010,130
20240226,143800,766625390,3010,3010,3010,3010,302
20240226,143700,765716370,3010,3010,3010,3010,550
20240226,143600,764060870,3010,3010,3010,3005,722
20240226,143500,761887790,3010,3010,3010,3010,500
20240226,143400,760382790,3010,3010,3010,3010,58
20240226,143300,760208210,3005,3005,3005,3005,6
20240226,143200,760190180,3005,3005,3005,3005,85
20240226,143100,759934755,3005,3005,3005,3005,9
20240226,143000,759907710,3015,3010,3015,3010,4
20240226,142900,759895655,3000,3005,3005,3000,1229
20240226,142800,756208520,3000,3005,3005,3000,12007
20240226,142700,720175405,3015,3015,3015,3015,515
20240226,142600,718622680,3005,3005,3005,3005,544
20240226,142500,716987960,3005,3010,3010,3005,2500
20240226,142400,709475060,3010,3010,3010,3010,75
20240226,142300,709249310,3015,3015,3015,3015,4
20240226,142200,709237250,3010,3010,3010,3010,1
20240226,142100,709234240,3010,3010,3010,3010,2
20240226,142000,709228220,3010,3010,3010,3010,150
20240226,141900,708776720,3010,3010,3010,3010,67
20240226,141800,708575050,3010,3020,3020,3010,5374
20240226,141700,692394865,3015,3015,3015,3015,88
20240226,141600,692129545,3015,3015,3015,3015,140
20240226,141500,691707445,3015,3015,3015,3015,0
20240226,141400,691707445,3015,3015,3015,3015,28
20240226,141300,691623025,3015,3015,3015,3015,335
20240226,141200,690613000,3015,3015,3015,3015,1000
20240226,141100,687598000,3015,3015,3015,3015,427
20240226,141000,686310595,3020,3020,3020,3020,200
20240226,140900,685706595,3015,3015,3015,3015,0
20240226,140800,685706595,3015,3015,3015,3015,28
20240226,140700,685622175,3020,3020,3020,3020,0
20240226,140600,685622175,3020,3020,3020,3020,1
20240226,140500,685619155,3015,3015,3015,3015,172
20240226,140400,685100575,3015,3015,3015,3015,672
20240226,140300,683074495,3015,3015,3015,3015,108
20240226,140200,682748875,3015,3015,3015,3015,33
20240226,140100,682649380,3015,3015,3015,3015,511
20240226,140000,681108715,3015,3015,3015,3015,2
20240226,135900,681102685,3010,3015,3015,3010,3749
20240226,135800,669799605,3015,3015,3015,3015,28
20240226,135700,669715185,3015,3015,3015,3015,664
20240226,135600,667713225,3015,3015,3015,3015,0
20240226,135500,667713225,3015,3015,3015,3015,300
20240226,135400,666808725,3015,3015,3015,3015,0
20240226,135300,666808725,3015,3015,3015,3015,209
20240226,135200,666178590,3020,3020,3020,3020,0
20240226,135100,666178590,3020,3020,3020,3020,0
20240226,135000,666178590,3020,3020,3020,3020,0
20240226,134900,666178590,3020,3020,3020,3020,30
20240226,134800,666087990,3015,3015,3015,3015,509
20240226,134700,664553355,3020,3020,3020,3020,100
20240226,134600,664251355,3015,3015,3015,3015,41
20240226,134500,664127740,3015,3015,3015,3015,500
20240226,134400,662620240,3015,3015,3015,3015,15
20240226,134300,662575015,3015,3025,3025,3015,3050
20240226,134200,653349265,3025,3015,3025,3015,128
20240226,134100,652962345,3020,3020,3020,3020,5685
20240226,134000,635793645,3020,3020,3020,3020,0
20240226,133900,635793645,3020,3020,3020,3020,30
20240226,133800,635703045,3020,3020,3020,3020,28
20240226,133700,635618485,3020,3020,3020,3020,30
20240226,133600,635527885,3020,3025,3025,3020,43
20240226,133500,635397860,3020,3020,3020,3020,100
20240226,133400,635095860,3020,3020,3020,3020,128
20240226,133300,634709300,3025,3025,3025,3025,1
20240226,133200,634706275,3020,3020,3020,3020,285
20240226,133100,633845575,3020,3020,3020,3020,28
20240226,133000,633761015,3030,3030,3030,3030,30
20240226,132900,633670115,3030,3025,3030,3025,301
20240226,132800,632759585,3030,3030,3030,3030,1
20240226,132700,632756555,3030,3030,3030,3030,369
20240226,132600,631638485,3030,3025,3030,3020,128
20240226,132500,631251145,3025,3025,3025,3025,4000
20240226,132400,619151145,3025,3025,3025,3025,31
20240226,132300,619057370,3025,3025,3025,3025,3
20240226,132200,619048295,3020,3025,3025,3020,33
20240226,132100,618948610,3025,3025,3025,3025,1
20240226,132000,618945585,3025,3025,3025,3025,0
20240226,131900,618945585,3025,3025,3025,3025,85
20240226,131800,618688460,3025,3025,3025,3025,177
20240226,131700,618153035,3020,3020,3020,3020,325
20240226,131600,617171535,3020,3020,3020,3020,1065
20240226,131500,613955235,3020,3030,3030,3020,1595
20240226,131400,609138325,3030,3030,3030,3030,0
20240226,131300,609138325,3030,3030,3030,3030,4
20240226,131200,609126205,3030,3030,3030,3030,3
20240226,131100,609117115,3020,3030,3030,3020,82
20240226,131000,608869445,3025,3025,3025,3025,0
20240226,130900,608869445,3025,3030,3030,3025,1037
20240226,130800,605732500,3030,3030,3030,3030,0
20240226,130700,605732500,3030,3030,3030,3030,2
20240226,130600,605726440,3025,3025,3025,3025,28
20240226,130500,605641740,3035,3035,3035,3035,0
20240226,130400,605641740,3035,3030,3035,3030,705
20240226,130300,603505585,3030,3030,3030,3030,20
20240226,130200,603444985,3030,3030,3030,3030,1
20240226,130100,603441955,3035,3030,3035,3030,10
20240226,130000,603411650,3030,3035,3035,3030,1245
20240226,125900,599639285,3035,3030,3035,3030,1560
20240226,125800,594912465,3035,3035,3035,3035,2
20240226,125700,594906395,3030,3030,3030,3030,857
20240226,125600,592309685,3030,3030,3030,3030,101
20240226,125500,592003655,3035,3035,3035,3035,0
20240226,125400,592003655,3035,3035,3035,3035,500
20240226,125300,590486155,3030,3030,3030,3030,16
20240226,125200,590437675,3030,3030,3030,3030,0
20240226,125100,590437675,3030,3020,3030,3020,3174
20240226,125000,580822175,3030,3030,3030,3030,1
20240226,124900,580819145,3020,3030,3030,3020,78
20240226,124800,580583085,3030,3030,3030,3030,1
20240226,124700,580580055,3030,3030,3030,3030,0
20240226,124600,580580055,3030,3030,3030,3030,0
20240226,124500,580580055,3030,3020,3030,3020,31
20240226,124400,580486405,3035,3035,3035,3035,0
20240226,124300,580486405,3035,3035,3035,3035,0
20240226,124200,580486405,3035,3035,3035,3035,0
20240226,124100,580486405,3035,3035,3035,3035,5
20240226,124000,580471230,3035,3035,3035,3035,0
20240226,123900,580471230,3035,3035,3035,3035,12
20240226,123800,580434810,3030,3030,3030,3030,2000
20240226,123700,574374810,3030,3030,3030,3030,0
20240226,123600,574374810,3030,3020,3030,3020,18
20240226,123500,574320350,3030,3030,3030,3030,673
20240226,123400,572281160,3030,3030,3030,3030,0
20240226,123300,572281160,3030,3030,3030,3020,567
20240226,123200,570563430,3030,3030,3030,3030,543
20240226,123100,568918140,3030,3030,3030,3030,330
20240226,123000,567918240,3030,3020,3030,3020,30
20240226,122900,567827620,3030,3030,3030,3030,1
20240226,122800,567824590,3020,3020,3020,3020,800
20240226,122700,565408590,3030,3030,3030,3030,1
20240226,122600,565405560,3020,3025,3025,3020,1182
20240226,122500,561835190,3025,3020,3025,3020,693
20240226,122400,559741560,3025,3030,3030,3025,11
20240226,122300,559708280,3025,3025,3025,3025,1
20240226,122200,559705255,3030,3025,3030,3020,22
20240226,122100,559638705,3020,3020,3020,3020,28
20240226,122000,559554145,3030,3025,3030,3025,382
20240226,121900,558398590,3030,3030,3030,3030,3
20240226,121800,558389500,3030,3020,3030,3020,224
20240226,121700,557711900,3025,3025,3025,3025,7
20240226,121600,557690725,3025,3025,3025,3025,2804
20240226,121500,549208625,3030,3030,3030,3030,0
20240226,121400,549208625,3030,3025,3030,3025,48
20240226,121300,549063415,3025,3020,3025,3020,552
20240226,121200,547393755,3025,3025,3025,3025,453
20240226,121100,546023430,3030,3030,3030,3030,0
20240226,121000,546023430,3030,3030,3030,3030,48
20240226,120900,545877990,3030,3020,3030,3020,1353
20240226,120800,541787515,3030,3020,3030,3020,29
20240226,120700,541699925,3030,3030,3030,3030,23
20240226,120600,541630235,3030,3030,3030,3030,0
20240226,120500,541630235,3030,3030,3030,3030,2
20240226,120400,541624175,3020,3020,3020,3020,0
20240226,120300,541624175,3020,3020,3020,3020,28
20240226,120200,541539615,3030,3030,3030,3030,0
20240226,120100,541539615,3030,3020,3030,3020,237
20240226,120000,540823855,3025,3030,3030,3025,52
20240226,115900,540666545,3025,3020,3025,3020,233
20240226,115800,539962835,3030,3020,3030,3020,2
20240226,115700,539956785,3030,3030,3030,3030,174
20240226,115600,539429565,3030,3030,3030,3030,33
20240226,115500,539329575,3020,3035,3035,3020,779
20240226,115400,536966480,3035,3035,3035,3035,100
20240226,115300,536662980,3035,3035,3035,3035,0
20240226,115200,536662980,3035,3035,3035,3035,433
20240226,115100,535348825,3040,3040,3040,3040,147
20240226,115000,534901945,3040,3040,3040,3040,62
20240226,114900,534713465,3040,3040,3040,3040,0
20240226,114800,534713465,3040,3020,3040,3020,16
20240226,114700,534665105,3040,3035,3040,3035,22
20240226,114600,534598325,3035,3035,3035,3035,3
20240226,114500,534589220,3040,3040,3040,3040,0
20240226,114400,534589220,3040,3040,3040,3040,0
20240226,114300,534589220,3040,3035,3040,3035,1000
20240226,114200,531550705,3035,3025,3040,3025,2003
20240226,114100,525471455,3015,3015,3015,3015,0
20240226,114000,525471455,3015,3010,3015,3010,292
20240226,113900,524592395,3010,3015,3015,3010,1500
20240226,113800,520073745,3025,3015,3025,3015,1500
20240226,113700,515543485,3015,3015,3015,3015,650
20240226,113600,513583735,3015,3015,3015,3015,0
20240226,113500,513583735,3015,3020,3020,3015,29
20240226,113400,513496295,3020,3020,3020,3020,39
20240226,113300,513378515,3020,3020,3020,3020,3
20240226,113200,513369455,3020,3020,3020,3020,0
20240226,113100,513369455,3020,3020,3020,3020,0
20240226,113000,513369455,3020,3020,3020,3020,20
20240226,112900,513309055,3015,3015,3015,3015,28
20240226,112800,513224635,3020,3015,3020,3010,1147
20240226,112700,509771990,3010,3010,3010,3010,0
20240226,112600,509771990,3010,3020,3020,3010,860
20240226,112500,507181885,3015,3015,3015,3015,1066
20240226,112400,503967895,3015,3015,3020,3015,252
20240226,112300,503207995,3015,3015,3015,3015,0
20240226,112200,503207995,3015,3015,3015,3015,0
20240226,112100,503207995,3015,3015,3015,3015,1609
20240226,112000,498356860,3010,3010,3010,3010,0
20240226,111900,498356860,3010,3010,3010,3010,116
20240226,111800,498007700,3015,3005,3015,3005,874
20240226,111700,495380330,3010,3015,3015,3010,2339
20240226,111600,488329375,3010,3010,3010,3010,326
20240226,111500,487348115,3010,3010,3010,3010,292
20240226,111400,486469195,3010,3010,3010,3010,112
20240226,111300,486132075,3005,3010,3010,3005,815
20240226,111200,483679925,3010,3010,3010,3005,1969
20240226,111100,477753400,3010,3010,3010,3010,1
20240226,111000,477750390,3010,3010,3010,3005,554
20240226,110900,476085550,3010,3010,3010,3010,0
20240226,110800,476085550,3010,3010,3010,3010,170
20240226,110700,475573850,3010,3010,3010,3010,15
20240226,110600,475528700,3010,3010,3010,3005,35
20240226,110500,475423375,3015,3015,3015,3010,3060
20240226,110400,466212450,3010,3015,3015,3010,170
20240226,110300,465700400,3015,3015,3015,3015,9
20240226,110200,465673265,3015,3010,3015,3010,28
20240226,110100,465588900,3010,3005,3010,3005,33
20240226,110000,465489710,3015,3005,3015,3005,175
20240226,105900,464962335,3015,3005,3015,3005,859
20240226,105800,462380390,3005,3005,3005,3005,100
20240226,105700,462079890,3010,3005,3010,3005,507
20240226,105600,460556320,3015,3015,3015,3005,790
20240226,105500,458180630,3010,3010,3010,3010,12
20240226,105400,458144510,3010,3010,3010,3005,104
20240226,105300,457831970,3010,3010,3015,3010,680
20240226,105200,455785135,3010,3010,3010,3005,54
20240226,105100,455622735,3010,3010,3010,3010,258
20240226,105000,454846155,3010,3010,3010,3010,11
20240226,104900,454813045,3010,3010,3010,3010,10
20240226,104800,454782945,3010,3005,3010,3005,30
20240226,104700,454692785,3015,3010,3015,3010,1276
20240226,104600,450852015,3010,3010,3015,3010,3080
20240226,104500,441581205,3015,3015,3015,3015,1
20240226,104400,441578190,3015,3015,3015,3010,34
20240226,104300,441475820,3015,3015,3015,3010,1752
20240226,104200,436201790,3010,3010,3010,3010,811
20240226,104100,433760680,3010,3010,3015,3010,58
20240226,104000,433586090,3015,3010,3015,3010,1037
20240226,103900,430464710,3010,3015,3015,3010,48
20240226,103800,430320130,3015,3015,3015,3015,1
20240226,103700,430317115,3010,3015,3015,3010,351
20240226,103600,429260490,3015,3015,3015,3015,1
20240226,103500,429257475,3010,3015,3015,3010,1041
20240226,103400,426124000,3015,3015,3015,3015,21
20240226,103300,426060685,3020,3020,3020,3020,1
20240226,103200,426057665,3010,3010,3010,3010,528
20240226,103100,424468385,3020,3020,3020,3020,99
20240226,103000,424169405,3020,3020,3020,3020,0
20240226,102900,424169405,3020,3020,3020,3010,41
20240226,102800,424045865,3020,3020,3020,3020,96
20240226,102700,423755945,3020,3020,3020,3020,2
20240226,102600,423749905,3020,3020,3020,3020,1
20240226,102500,423746885,3010,3010,3010,3010,28
20240226,102400,423662605,3010,3010,3020,3010,2611
20240226,102300,415802745,3015,3010,3015,3010,30
20240226,102200,415712435,3010,3015,3015,3010,838
20240226,102100,413186550,3010,3020,3020,3010,31
20240226,102000,413093210,3020,3020,3020,3020,104
20240226,101900,412779130,3020,3010,3020,3010,2022
20240226,101800,406692690,3010,3015,3015,3010,1616
20240226,101700,401827205,3015,3015,3015,3015,1
20240226,101600,401824190,3015,3020,3020,3015,6
20240226,101500,401806095,3015,3015,3015,3015,4788
20240226,101400,387370275,3015,3015,3015,3015,328
20240226,101300,386381355,3020,3015,3020,3015,333
20240226,101200,385375705,3015,3015,3020,3015,33
20240226,101100,385276200,3015,3020,3020,3015,30
20240226,101000,385185700,3020,3020,3020,3020,10
20240226,100900,385155500,3015,3010,3015,3010,254
20240226,100800,384390690,3015,3015,3015,3010,246
20240226,100700,383650000,3015,3015,3020,3015,1310
20240226,100600,379700335,3015,3015,3020,3015,2283
20240226,100500,372817085,3020,3025,3025,3020,32
20240226,100400,372720435,3025,3020,3025,3015,195
20240226,100300,372131645,3020,3020,3020,3015,710
20240226,100200,369989790,3020,3020,3020,3020,31
20240226,100100,369896170,3020,3020,3020,3015,36
20240226,100000,369787590,3020,3020,3020,3010,349
20240226,095900,368733690,3010,3020,3020,3010,311
20240226,095800,367796190,3015,3020,3020,3015,1173
20240226,095700,364256965,3020,3020,3020,3020,1
20240226,095600,364253945,3020,3015,3020,3015,219
20240226,095500,363593530,3025,3025,3025,3015,2364
20240226,095400,356454330,3025,3035,3035,3025,934
20240226,095300,353628765,3035,3035,3035,3030,455
20240226,095200,352247865,3025,3025,3035,3025,36
20240226,095100,352138945,3025,3035,3035,3025,1218
20240226,095000,348450895,3035,3040,3040,3035,21
20240226,094900,348387155,3035,3035,3035,3035,1010
20240226,094800,345321805,3035,3040,3040,3035,12
20240226,094700,345285375,3040,3040,3040,3040,1
20240226,094600,345282335,3035,3035,3035,3035,0
20240226,094500,345282335,3035,3035,3035,3035,50
20240226,094400,345130585,3040,3040,3040,3040,0
20240226,094300,345130585,3040,3035,3040,3025,363
20240226,094200,344028990,3020,3035,3035,3020,1041
20240226,094100,340875340,3020,3030,3030,3020,107
20240226,094000,340552170,3030,3030,3035,3030,212
20240226,093900,339909490,3030,3030,3030,3030,104
20240226,093800,339594370,3030,3030,3030,3020,4405
20240226,093700,326273530,3030,3035,3035,3030,12
20240226,093600,326237140,3030,3025,3030,3020,5413
20240226,093500,309857095,3025,3020,3025,3020,73
20240226,093400,309636600,3020,3015,3020,3015,126
20240226,093300,309256255,3020,3020,3025,3020,739
20240226,093200,307024470,3005,3010,3020,3005,1212
20240226,093100,303373340,3010,3015,3015,3000,1484
20240226,093000,298911045,3015,3020,3020,3015,173
20240226,092900,298388605,3020,3020,3020,3020,2
20240226,092800,298382565,3005,3015,3020,3005,256
20240226,092700,297611885,3015,3010,3015,3010,2364
20240226,092600,290494770,3005,3000,3005,3000,999
20240226,092500,287492820,3005,3010,3010,3000,366
20240226,092400,286393235,3000,3010,3010,3000,120
20240226,092300,286033035,2995,3000,3005,2995,7172
20240226,092200,264536570,3005,3005,3010,3000,532
20240226,092100,262939260,3005,3005,3010,3005,3031
20240226,092000,253831055,3000,3010,3010,3000,4228
20240226,091900,241129445,3005,3010,3010,3005,1591
20240226,091800,236343035,3005,3005,3005,3000,5546
20240226,091700,219679960,3005,3010,3015,3005,2015
20240226,091600,213624805,3010,3005,3010,3005,2592
20240226,091500,205835795,3005,3005,3005,3005,400
20240226,091400,204633795,3005,3000,3005,2995,12831
20240226,091300,166117285,2995,3000,3000,2995,224
20240226,091200,165445910,3000,3015,3020,3000,12510
20240226,091100,127874780,3020,3015,3020,3015,1795
20240226,091000,122459715,3000,3005,3010,3000,8908
20240226,090900,95716230,3000,3005,3005,3000,6
20240226,090800,95698225,3000,3000,3005,3000,1921
20240226,090700,89935180,3000,3005,3005,3000,7274
20240226,090600,68112245,3005,3015,3015,3005,7694
20240226,090500,44959395,3020,3020,3020,3010,2336
20240226,090400,37923780,3020,3035,3045,3020,3101
20240226,090300,28533235,3035,3050,3050,3035,1084
20240226,090200,25243240,3050,3040,3050,3035,1225
20240226,090100,21513585,3050,3035,3050,3035,68
20240226,090000,21306975,3040,3040,3040,3035,6938