KissMeData/220180/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203800,923019855,4200,4200,4200,4200,4303
20240226,203700,923019855,4200,4200,4200,4200,0
20240226,203600,923019855,4200,4200,4200,4200,0
20240226,203500,923019855,4200,4200,4200,4200,0
20240226,203400,923019855,4200,4200,4200,4200,0
20240226,203300,923019855,4200,4200,4200,4200,0
20240226,203200,923019855,4200,4200,4200,4200,0
20240226,203100,923019855,4200,4200,4200,4200,0
20240226,203000,923019855,4200,4200,4200,4200,0
20240226,202900,923019855,4200,4200,4200,4200,0
20240226,202800,923019855,4200,4200,4200,4200,0
20240226,202700,923019855,4200,4200,4200,4200,0
20240226,202600,923019855,4200,4200,4200,4200,0
20240226,202500,923019855,4200,4200,4200,4200,0
20240226,202400,923019855,4200,4200,4200,4200,0
20240226,202300,923019855,4200,4200,4200,4200,0
20240226,202200,923019855,4200,4200,4200,4200,0
20240226,202100,923019855,4200,4200,4200,4200,0
20240226,202000,923019855,4200,4200,4200,4200,0
20240226,201900,923019855,4200,4200,4200,4200,0
20240226,201800,923019855,4200,4200,4200,4200,0
20240226,201700,923019855,4200,4200,4200,4200,0
20240226,201600,923019855,4200,4200,4200,4200,0
20240226,201500,923019855,4200,4200,4200,4200,0
20240226,201400,923019855,4200,4200,4200,4200,0
20240226,201300,923019855,4200,4200,4200,4200,0
20240226,201200,923019855,4200,4200,4200,4200,0
20240226,201100,923019855,4200,4200,4200,4200,0
20240226,201000,923019855,4200,4200,4200,4200,0
20240226,200900,923019855,4200,4200,4200,4200,0
20240226,200800,923019855,4200,4200,4200,4200,4303
20240226,200700,923019855,4200,4200,4200,4200,0
20240226,200600,923019855,4200,4200,4200,4200,0
20240226,200500,923019855,4200,4200,4200,4200,0
20240226,200400,923019855,4200,4200,4200,4200,0
20240226,200300,923019855,4200,4200,4200,4200,0
20240226,200200,923019855,4200,4200,4200,4200,0
20240226,200100,923019855,4200,4200,4200,4200,0
20240226,200000,923019855,4200,4200,4200,4200,0
20240226,195900,923019855,4200,4200,4200,4200,0
20240226,195800,923019855,4200,4200,4200,4200,0
20240226,195700,923019855,4200,4200,4200,4200,0
20240226,195600,923019855,4200,4200,4200,4200,0
20240226,195500,923019855,4200,4200,4200,4200,0
20240226,195400,923019855,4200,4200,4200,4200,0
20240226,195300,923019855,4200,4200,4200,4200,0
20240226,195200,923019855,4200,4200,4200,4200,0
20240226,195100,923019855,4200,4200,4200,4200,0
20240226,195000,923019855,4200,4200,4200,4200,0
20240226,194900,923019855,4200,4200,4200,4200,0
20240226,194800,923019855,4200,4200,4200,4200,0
20240226,194700,923019855,4200,4200,4200,4200,0
20240226,194600,923019855,4200,4200,4200,4200,0
20240226,194500,923019855,4200,4200,4200,4200,0
20240226,194400,923019855,4200,4200,4200,4200,0
20240226,194300,923019855,4200,4200,4200,4200,0
20240226,194200,923019855,4200,4200,4200,4200,0
20240226,194100,923019855,4200,4200,4200,4200,0
20240226,194000,923019855,4200,4200,4200,4200,0
20240226,193900,923019855,4200,4200,4200,4200,0
20240226,193800,923019855,4200,4200,4200,4200,4303
20240226,193700,923019855,4200,4200,4200,4200,0
20240226,193600,923019855,4200,4200,4200,4200,0
20240226,193500,923019855,4200,4200,4200,4200,0
20240226,193400,923019855,4200,4200,4200,4200,0
20240226,193300,923019855,4200,4200,4200,4200,0
20240226,193200,923019855,4200,4200,4200,4200,0
20240226,193100,923019855,4200,4200,4200,4200,0
20240226,193000,923019855,4200,4200,4200,4200,0
20240226,192900,923019855,4200,4200,4200,4200,0
20240226,192800,923019855,4200,4200,4200,4200,0
20240226,192700,923019855,4200,4200,4200,4200,0
20240226,192600,923019855,4200,4200,4200,4200,0
20240226,192500,923019855,4200,4200,4200,4200,0
20240226,192400,923019855,4200,4200,4200,4200,0
20240226,192300,923019855,4200,4200,4200,4200,0
20240226,192200,923019855,4200,4200,4200,4200,0
20240226,192100,923019855,4200,4200,4200,4200,0
20240226,192000,923019855,4200,4200,4200,4200,0
20240226,191900,923019855,4200,4200,4200,4200,0
20240226,191800,923019855,4200,4200,4200,4200,0
20240226,191700,923019855,4200,4200,4200,4200,0
20240226,191600,923019855,4200,4200,4200,4200,0
20240226,191500,923019855,4200,4200,4200,4200,0
20240226,191400,923019855,4200,4200,4200,4200,0
20240226,191300,923019855,4200,4200,4200,4200,0
20240226,191200,923019855,4200,4200,4200,4200,0
20240226,191100,923019855,4200,4200,4200,4200,0
20240226,191000,923019855,4200,4200,4200,4200,0
20240226,190900,923019855,4200,4200,4200,4200,0
20240226,190800,923019855,4200,4200,4200,4200,4303
20240226,190700,923019855,4200,4200,4200,4200,0
20240226,190600,923019855,4200,4200,4200,4200,0
20240226,190500,923019855,4200,4200,4200,4200,0
20240226,190400,923019855,4200,4200,4200,4200,0
20240226,190300,923019855,4200,4200,4200,4200,0
20240226,190200,923019855,4200,4200,4200,4200,0
20240226,190100,923019855,4200,4200,4200,4200,0
20240226,190000,923019855,4200,4200,4200,4200,0
20240226,185900,923019855,4200,4200,4200,4200,0
20240226,185800,923019855,4200,4200,4200,4200,0
20240226,185700,923019855,4200,4200,4200,4200,0
20240226,185600,923019855,4200,4200,4200,4200,0
20240226,185500,923019855,4200,4200,4200,4200,0
20240226,185400,923019855,4200,4200,4200,4200,0
20240226,185300,923019855,4200,4200,4200,4200,0
20240226,185200,923019855,4200,4200,4200,4200,0
20240226,185100,923019855,4200,4200,4200,4200,0
20240226,185000,923019855,4200,4200,4200,4200,0
20240226,184900,923019855,4200,4200,4200,4200,0
20240226,184800,923019855,4200,4200,4200,4200,0
20240226,184700,923019855,4200,4200,4200,4200,0
20240226,184600,923019855,4200,4200,4200,4200,0
20240226,184500,923019855,4200,4200,4200,4200,0
20240226,184400,923019855,4200,4200,4200,4200,0
20240226,184300,923019855,4200,4200,4200,4200,0
20240226,184200,923019855,4200,4200,4200,4200,0
20240226,184100,923019855,4200,4200,4200,4200,0
20240226,184000,923019855,4200,4200,4200,4200,0
20240226,183900,923019855,4200,4200,4200,4200,0
20240226,183800,923019855,4200,4200,4200,4200,4303
20240226,183700,923019855,4200,4200,4200,4200,0
20240226,183600,923019855,4200,4200,4200,4200,0
20240226,183500,923019855,4200,4200,4200,4200,0
20240226,183400,923019855,4200,4200,4200,4200,0
20240226,183300,923019855,4200,4200,4200,4200,0
20240226,183200,923019855,4200,4200,4200,4200,0
20240226,183100,923019855,4200,4200,4200,4200,0
20240226,183000,923019855,4200,4200,4200,4200,0
20240226,182900,923019855,4200,4200,4200,4200,0
20240226,182800,923019855,4200,4200,4200,4200,0
20240226,182700,923019855,4200,4200,4200,4200,0
20240226,182600,923019855,4200,4200,4200,4200,0
20240226,182500,923019855,4200,4200,4200,4200,0
20240226,182400,923019855,4200,4200,4200,4200,0
20240226,182300,923019855,4200,4200,4200,4200,0
20240226,182200,923019855,4200,4200,4200,4200,0
20240226,182100,923019855,4200,4200,4200,4200,0
20240226,182000,923019855,4200,4200,4200,4200,0
20240226,181900,923019855,4200,4200,4200,4200,0
20240226,181800,923019855,4200,4200,4200,4200,0
20240226,181700,923019855,4200,4200,4200,4200,0
20240226,181600,923019855,4200,4200,4200,4200,0
20240226,181500,923019855,4200,4200,4200,4200,0
20240226,181400,923019855,4200,4200,4200,4200,0
20240226,181300,923019855,4200,4200,4200,4200,0
20240226,181200,923019855,4200,4200,4200,4200,0
20240226,181100,923019855,4200,4200,4200,4200,0
20240226,181000,923019855,4200,4200,4200,4200,0
20240226,180900,923019855,4200,4200,4200,4200,0
20240226,180800,923019855,4200,4200,4200,4200,4303
20240226,180700,923019855,4200,4200,4200,4200,0
20240226,180600,923019855,4200,4200,4200,4200,0
20240226,180500,923019855,4200,4200,4200,4200,0
20240226,180400,923019855,4200,4200,4200,4200,0
20240226,180300,923019855,4200,4200,4200,4200,0
20240226,180200,923019855,4200,4200,4200,4200,0
20240226,180100,923019855,4200,4200,4200,4200,0
20240226,180000,923019855,4200,4200,4200,4200,0
20240226,175900,923019855,4200,4200,4200,4200,0
20240226,175800,923019855,4200,4200,4200,4200,0
20240226,175700,923019855,4200,4200,4200,4200,0
20240226,175600,923019855,4200,4200,4200,4200,0
20240226,175500,923019855,4200,4200,4200,4200,0
20240226,175400,923019855,4200,4200,4200,4200,0
20240226,175300,923019855,4200,4200,4200,4200,0
20240226,175200,923019855,4200,4200,4200,4200,0
20240226,175100,923019855,4200,4200,4200,4200,0
20240226,175000,923019855,4200,4200,4200,4200,0
20240226,174900,923019855,4200,4200,4200,4200,0
20240226,174800,923019855,4200,4200,4200,4200,0
20240226,174700,923019855,4200,4200,4200,4200,0
20240226,174600,923019855,4200,4200,4200,4200,0
20240226,174500,923019855,4200,4200,4200,4200,0
20240226,174400,923019855,4200,4200,4200,4200,0
20240226,174300,923019855,4200,4200,4200,4200,0
20240226,174200,923019855,4200,4200,4200,4200,0
20240226,174100,923019855,4200,4200,4200,4200,0
20240226,174000,923019855,4200,4200,4200,4200,0
20240226,173900,923019855,4200,4200,4200,4200,0
20240226,173800,923019855,4200,4200,4200,4200,4303
20240226,173700,923019855,4200,4200,4200,4200,0
20240226,173600,923019855,4200,4200,4200,4200,0
20240226,173500,923019855,4200,4200,4200,4200,0
20240226,173400,923019855,4200,4200,4200,4200,0
20240226,173300,923019855,4200,4200,4200,4200,0
20240226,173200,923019855,4200,4200,4200,4200,0
20240226,173100,923019855,4200,4200,4200,4200,0
20240226,173000,923019855,4200,4200,4200,4200,0
20240226,172900,923019855,4200,4200,4200,4200,0
20240226,172800,923019855,4200,4200,4200,4200,0
20240226,172700,923019855,4200,4200,4200,4200,0
20240226,172600,923019855,4200,4200,4200,4200,0
20240226,172500,923019855,4200,4200,4200,4200,0
20240226,172400,923019855,4200,4200,4200,4200,0
20240226,172300,923019855,4200,4200,4200,4200,0
20240226,172200,923019855,4200,4200,4200,4200,0
20240226,172100,923019855,4200,4200,4200,4200,0
20240226,172000,923019855,4200,4200,4200,4200,0
20240226,171900,923019855,4200,4200,4200,4200,0
20240226,171800,923019855,4200,4200,4200,4200,0
20240226,171700,923019855,4200,4200,4200,4200,0
20240226,171600,923019855,4200,4200,4200,4200,0
20240226,171500,923019855,4200,4200,4200,4200,0
20240226,171400,923019855,4200,4200,4200,4200,0
20240226,171300,923019855,4200,4200,4200,4200,0
20240226,171200,923019855,4200,4200,4200,4200,0
20240226,171100,923019855,4200,4200,4200,4200,0
20240226,171000,923019855,4200,4200,4200,4200,0
20240226,170900,923019855,4200,4200,4200,4200,0
20240226,170800,923019855,4200,4200,4200,4200,4303
20240226,170700,923019855,4200,4200,4200,4200,0
20240226,170600,923019855,4200,4200,4200,4200,0
20240226,170500,923019855,4200,4200,4200,4200,0
20240226,170400,923019855,4200,4200,4200,4200,0
20240226,170300,923019855,4200,4200,4200,4200,0
20240226,170200,923019855,4200,4200,4200,4200,0
20240226,170100,923019855,4200,4200,4200,4200,0
20240226,170000,923019855,4200,4200,4200,4200,0
20240226,165900,923019855,4200,4200,4200,4200,0
20240226,165800,923019855,4200,4200,4200,4200,0
20240226,165700,923019855,4200,4200,4200,4200,0
20240226,165600,923019855,4200,4200,4200,4200,0
20240226,165500,923019855,4200,4200,4200,4200,0
20240226,165400,923019855,4200,4200,4200,4200,0
20240226,165300,923019855,4200,4200,4200,4200,0
20240226,165200,923019855,4200,4200,4200,4200,0
20240226,165100,923019855,4200,4200,4200,4200,0
20240226,165000,923019855,4200,4200,4200,4200,0
20240226,164900,923019855,4200,4200,4200,4200,0
20240226,164800,923019855,4200,4200,4200,4200,0
20240226,164700,923019855,4200,4200,4200,4200,0
20240226,164600,923019855,4200,4200,4200,4200,0
20240226,164500,923019855,4200,4200,4200,4200,0
20240226,164400,923019855,4200,4200,4200,4200,0
20240226,164300,923019855,4200,4200,4200,4200,0
20240226,164200,923019855,4200,4200,4200,4200,0
20240226,164100,923019855,4200,4200,4200,4200,0
20240226,164000,923019855,4200,4200,4200,4200,0
20240226,163900,923019855,4200,4200,4200,4200,0
20240226,163800,923019855,4200,4200,4200,4200,4303
20240226,163700,923019855,4200,4200,4200,4200,0
20240226,163600,923019855,4200,4200,4200,4200,0
20240226,163500,923019855,4200,4200,4200,4200,0
20240226,163400,923019855,4200,4200,4200,4200,0
20240226,163300,923019855,4200,4200,4200,4200,0
20240226,163200,923019855,4200,4200,4200,4200,0
20240226,163100,923019855,4200,4200,4200,4200,0
20240226,163000,923019855,4200,4200,4200,4200,0
20240226,162900,923019855,4200,4200,4200,4200,0
20240226,162800,923019855,4200,4200,4200,4200,0
20240226,162700,923019855,4200,4200,4200,4200,0
20240226,162600,923019855,4200,4200,4200,4200,0
20240226,162500,923019855,4200,4200,4200,4200,0
20240226,162400,923019855,4200,4200,4200,4200,0
20240226,162300,923019855,4200,4200,4200,4200,0
20240226,162200,923019855,4200,4200,4200,4200,0
20240226,162100,923019855,4200,4200,4200,4200,0
20240226,162000,923019855,4200,4200,4200,4200,0
20240226,161900,923019855,4200,4200,4200,4200,0
20240226,161800,923019855,4200,4200,4200,4200,0
20240226,161700,923019855,4200,4200,4200,4200,0
20240226,161600,923019855,4200,4200,4200,4200,0
20240226,161500,923019855,4200,4200,4200,4200,0
20240226,161400,923019855,4200,4200,4200,4200,0
20240226,161300,923019855,4200,4200,4200,4200,0
20240226,161200,923019855,4200,4200,4200,4200,0
20240226,161100,923019855,4200,4200,4200,4200,0
20240226,161000,923019855,4200,4200,4200,4200,0
20240226,160900,923019855,4200,4200,4200,4200,0
20240226,160800,923019855,4200,4200,4200,4200,4303
20240226,160700,923019855,4200,4200,4200,4200,0
20240226,160600,923019855,4200,4200,4200,4200,0
20240226,160500,923019855,4200,4200,4200,4200,0
20240226,160400,923019855,4200,4200,4200,4200,0
20240226,160300,923019855,4200,4200,4200,4200,0
20240226,160200,923019855,4200,4200,4200,4200,0
20240226,160100,923019855,4200,4200,4200,4200,0
20240226,160000,923019855,4200,4200,4200,4200,0
20240226,155900,923019855,4200,4200,4200,4200,0
20240226,155800,923019855,4200,4200,4200,4200,0
20240226,155700,923019855,4200,4200,4200,4200,0
20240226,155600,923019855,4200,4200,4200,4200,0
20240226,155500,923019855,4200,4200,4200,4200,0
20240226,155400,923019855,4200,4200,4200,4200,0
20240226,155300,923019855,4200,4200,4200,4200,0
20240226,155200,923019855,4200,4200,4200,4200,0
20240226,155100,923019855,4200,4200,4200,4200,0
20240226,155000,923019855,4200,4200,4200,4200,0
20240226,154900,923019855,4200,4200,4200,4200,0
20240226,154800,923019855,4200,4200,4200,4200,0
20240226,154700,923019855,4200,4200,4200,4200,0
20240226,154600,923019855,4200,4200,4200,4200,0
20240226,154500,923019855,4200,4200,4200,4200,0
20240226,154400,923019855,4200,4200,4200,4200,0
20240226,154300,923019855,4200,4200,4200,4200,0
20240226,154200,923019855,4200,4200,4200,4200,0
20240226,154100,923019855,4200,4200,4200,4200,0
20240226,154000,923019855,4200,4200,4200,4200,0
20240226,153900,923019855,4200,4200,4200,4200,0
20240226,153800,923019855,4200,4200,4200,4200,4303
20240226,153700,923019855,4200,4200,4200,4200,0
20240226,153600,923019855,4200,4200,4200,4200,0
20240226,153500,923019855,4200,4200,4200,4200,0
20240226,153400,923019855,4200,4200,4200,4200,0
20240226,153300,923019855,4200,4200,4200,4200,0
20240226,153200,923019855,4200,4200,4200,4200,0
20240226,153100,923019855,4200,4200,4200,4200,0
20240226,153000,923019855,4200,4200,4200,4200,4303
20240226,152900,904947255,4160,4160,4160,4160,0
20240226,152800,904947255,4160,4160,4160,4160,0
20240226,152700,904947255,4160,4160,4160,4160,0
20240226,152600,904947255,4160,4160,4160,4160,0
20240226,152500,904947255,4160,4160,4160,4160,0
20240226,152400,904947255,4160,4160,4160,4160,0
20240226,152300,904947255,4160,4160,4160,4160,0
20240226,152200,904947255,4160,4160,4160,4160,0
20240226,152100,904947255,4160,4160,4160,4160,0
20240226,152000,904947255,4160,4160,4160,4160,0
20240226,151900,904947255,4160,4170,4170,4160,1010
20240226,151800,900739050,4170,4170,4170,4170,58
20240226,151700,900497190,4170,4175,4175,4170,410
20240226,151600,898786940,4200,4200,4200,4200,0
20240226,151500,898786940,4200,4200,4200,4200,0
20240226,151400,898786940,4200,4200,4200,4200,0
20240226,151300,898786940,4200,4200,4200,4200,0
20240226,151200,898786940,4200,4200,4200,4200,0
20240226,151100,898786940,4200,4190,4200,4190,3001
20240226,151000,886186615,4165,4165,4165,4165,7
20240226,150900,886157460,4190,4190,4190,4190,0
20240226,150800,886157460,4190,4190,4190,4190,0
20240226,150700,886157460,4190,4175,4190,4175,1225
20240226,150600,881035440,4160,4160,4160,4160,13
20240226,150500,880981360,4160,4160,4160,4160,0
20240226,150400,880981360,4160,4160,4160,4160,0
20240226,150300,880981360,4160,4160,4160,4160,50
20240226,150200,880773360,4160,4160,4160,4160,0
20240226,150100,880773360,4160,4160,4160,4160,612
20240226,150000,878227440,4160,4160,4160,4160,0
20240226,145900,878227440,4160,4155,4160,4155,101
20240226,145800,877807285,4180,4180,4180,4180,0
20240226,145700,877807285,4180,4180,4180,4180,0
20240226,145600,877807285,4180,4180,4180,4180,0
20240226,145500,877807285,4180,4180,4180,4180,0
20240226,145400,877807285,4180,4180,4180,4180,0
20240226,145300,877807285,4180,4150,4180,4150,310
20240226,145200,876514675,4145,4145,4145,4145,5726
20240226,145100,852780405,4145,4150,4150,4145,366
20240226,145000,851263330,4145,4145,4145,4145,0
20240226,144900,851263330,4145,4145,4145,4145,0
20240226,144800,851263330,4145,4145,4145,4145,2
20240226,144700,851255040,4145,4145,4145,4145,0
20240226,144600,851255040,4145,4145,4145,4145,49
20240226,144500,851051935,4145,4145,4145,4145,0
20240226,144400,851051935,4145,4145,4145,4145,1
20240226,144300,851047790,4145,4145,4145,4145,0
20240226,144200,851047790,4145,4150,4150,4145,900
20240226,144100,847313020,4150,4160,4160,4150,500
20240226,144000,845237500,4170,4170,4170,4170,0
20240226,143900,845237500,4170,4170,4170,4170,6
20240226,143800,845212480,4150,4150,4150,4150,0
20240226,143700,845212480,4150,4175,4175,4150,495
20240226,143600,843155945,4205,4205,4205,4205,0
20240226,143500,843155945,4205,4205,4205,4205,0
20240226,143400,843155945,4205,4205,4205,4205,0
20240226,143300,843155945,4205,4205,4205,4205,0
20240226,143200,843155945,4205,4205,4205,4205,0
20240226,143100,843155945,4205,4200,4205,4195,38
20240226,143000,842996390,4185,4185,4185,4175,134
20240226,142900,842435930,4205,4205,4205,4205,0
20240226,142800,842435930,4205,4190,4205,4190,1203
20240226,142700,837383595,4190,4190,4190,4190,0
20240226,142600,837383595,4190,4190,4190,4190,0
20240226,142500,837383595,4190,4190,4190,4190,2
20240226,142400,837375215,4195,4195,4195,4195,0
20240226,142300,837375215,4195,4195,4195,4195,0
20240226,142200,837375215,4195,4195,4195,4195,0
20240226,142100,837375215,4195,4195,4195,4195,0
20240226,142000,837375215,4195,4180,4195,4180,26
20240226,141900,837266520,4180,4180,4180,4180,1
20240226,141800,837262340,4180,4180,4180,4180,0
20240226,141700,837262340,4180,4180,4180,4180,0
20240226,141600,837262340,4180,4180,4180,4180,0
20240226,141500,837262340,4180,4180,4180,4180,0
20240226,141400,837262340,4180,4180,4180,4180,0
20240226,141300,837262340,4180,4180,4180,4180,0
20240226,141200,837262340,4180,4180,4180,4180,0
20240226,141100,837262340,4180,4180,4180,4180,0
20240226,141000,837262340,4180,4180,4180,4180,0
20240226,140900,837262340,4180,4180,4180,4180,0
20240226,140800,837262340,4180,4180,4180,4180,0
20240226,140700,837262340,4180,4180,4180,4180,0
20240226,140600,837262340,4180,4180,4180,4180,0
20240226,140500,837262340,4180,4180,4180,4180,0
20240226,140400,837262340,4180,4180,4180,4180,0
20240226,140300,837262340,4180,4180,4180,4180,0
20240226,140200,837262340,4180,4180,4180,4180,0
20240226,140100,837262340,4180,4180,4180,4180,0
20240226,140000,837262340,4180,4180,4180,4180,0
20240226,135900,837262340,4180,4180,4180,4180,0
20240226,135800,837262340,4180,4180,4180,4180,0
20240226,135700,837262340,4180,4190,4190,4180,506
20240226,135600,835147220,4205,4205,4205,4205,0
20240226,135500,835147220,4205,4205,4205,4205,0
20240226,135400,835147220,4205,4205,4205,4205,1168
20240226,135300,830235780,4195,4195,4195,4195,0
20240226,135200,830235780,4195,4195,4195,4195,0
20240226,135100,830235780,4195,4195,4195,4195,0
20240226,135000,830235780,4195,4195,4195,4195,2
20240226,134900,830227390,4200,4205,4205,4200,995
20240226,134800,826048385,4210,4210,4210,4210,0
20240226,134700,826048385,4210,4210,4210,4210,0
20240226,134600,826048385,4210,4210,4210,4210,0
20240226,134500,826048385,4210,4210,4210,4210,103
20240226,134400,825614755,4225,4225,4225,4225,0
20240226,134300,825614755,4225,4225,4225,4225,0
20240226,134200,825614755,4225,4225,4225,4225,6
20240226,134100,825589405,4220,4215,4225,4215,2098
20240226,134000,816737455,4215,4215,4215,4215,0
20240226,133900,816737455,4215,4215,4215,4215,0
20240226,133800,816737455,4215,4215,4215,4215,0
20240226,133700,816737455,4215,4215,4215,4215,0
20240226,133600,816737455,4215,4215,4215,4215,0
20240226,133500,816737455,4215,4215,4215,4215,1988
20240226,133400,808358035,4215,4215,4215,4215,0
20240226,133300,808358035,4215,4215,4215,4215,0
20240226,133200,808358035,4215,4215,4215,4215,0
20240226,133100,808358035,4215,4210,4215,4210,71
20240226,133000,808058995,4210,4190,4210,4190,2291
20240226,132900,798440545,4190,4190,4190,4190,0
20240226,132800,798440545,4190,4190,4190,4190,0
20240226,132700,798440545,4190,4190,4190,4190,0
20240226,132600,798440545,4190,4190,4190,4190,0
20240226,132500,798440545,4190,4190,4190,4190,800
20240226,132400,795088545,4195,4195,4195,4195,0
20240226,132300,795088545,4195,4195,4195,4195,0
20240226,132200,795088545,4195,4195,4195,4195,95
20240226,132100,794690020,4200,4190,4200,4190,1607
20240226,132000,787950620,4190,4190,4190,4190,1000
20240226,131900,783760620,4180,4180,4180,4180,0
20240226,131800,783760620,4180,4180,4180,4180,0
20240226,131700,783760620,4180,4180,4180,4180,0
20240226,131600,783760620,4180,4180,4180,4180,0
20240226,131500,783760620,4180,4180,4180,4180,0
20240226,131400,783760620,4180,4180,4180,4180,0
20240226,131300,783760620,4180,4180,4180,4180,0
20240226,131200,783760620,4180,4180,4180,4180,0
20240226,131100,783760620,4180,4180,4180,4180,0
20240226,131000,783760620,4180,4180,4180,4180,1
20240226,130900,783756440,4205,4205,4205,4205,0
20240226,130800,783756440,4205,4205,4205,4205,0
20240226,130700,783756440,4205,4205,4205,4205,0
20240226,130600,783756440,4205,4205,4205,4205,0
20240226,130500,783756440,4205,4205,4210,4205,137
20240226,130400,783180275,4205,4205,4205,4205,79
20240226,130300,782848080,4205,4175,4205,4175,2
20240226,130200,782839700,4205,4205,4205,4205,0
20240226,130100,782839700,4205,4205,4205,4205,0
20240226,130000,782839700,4205,4205,4205,4205,0
20240226,125900,782839700,4205,4205,4205,4205,0
20240226,125800,782839700,4205,4205,4205,4205,0
20240226,125700,782839700,4205,4205,4205,4205,0
20240226,125600,782839700,4205,4205,4205,4205,0
20240226,125500,782839700,4205,4205,4205,4205,0
20240226,125400,782839700,4205,4205,4205,4205,0
20240226,125300,782839700,4205,4205,4205,4205,0
20240226,125200,782839700,4205,4205,4205,4205,0
20240226,125100,782839700,4205,4205,4205,4205,0
20240226,125000,782839700,4205,4205,4205,4205,0
20240226,124900,782839700,4205,4205,4205,4205,0
20240226,124800,782839700,4205,4205,4205,4205,2
20240226,124700,782831290,4205,4205,4205,4205,0
20240226,124600,782831290,4205,4205,4205,4205,0
20240226,124500,782831290,4205,4205,4205,4205,0
20240226,124400,782831290,4205,4205,4205,4205,0
20240226,124300,782831290,4205,4205,4205,4205,250
20240226,124200,781780040,4205,4205,4205,4205,300
20240226,124100,780518540,4205,4205,4205,4205,0
20240226,124000,780518540,4205,4195,4205,4195,100
20240226,123900,780098140,4200,4205,4205,4200,1070
20240226,123800,775604135,4200,4195,4200,4195,242
20240226,123700,774588300,4190,4160,4190,4160,3371
20240226,123600,760501550,4145,4145,4145,4145,0
20240226,123500,760501550,4145,4145,4145,4145,0
20240226,123400,760501550,4145,4145,4145,4145,23
20240226,123300,760406215,4160,4160,4160,4160,0
20240226,123200,760406215,4160,4160,4160,4160,0
20240226,123100,760406215,4160,4160,4160,4160,0
20240226,123000,760406215,4160,4160,4160,4160,0
20240226,122900,760406215,4160,4160,4160,4160,1
20240226,122800,760402055,4140,4140,4140,4140,0
20240226,122700,760402055,4140,4140,4140,4140,0
20240226,122600,760402055,4140,4140,4140,4140,1
20240226,122500,760397915,4160,4160,4160,4160,0
20240226,122400,760397915,4160,4160,4160,4160,500
20240226,122300,758317915,4140,4150,4150,4140,5000
20240226,122200,737616285,4140,4140,4140,4140,0
20240226,122100,737616285,4140,4140,4140,4140,0
20240226,122000,737616285,4140,4140,4140,4140,0
20240226,121900,737616285,4140,4140,4140,4140,0
20240226,121800,737616285,4140,4140,4140,4140,0
20240226,121700,737616285,4140,4140,4140,4140,1297
20240226,121600,732246705,4140,4140,4140,4140,0
20240226,121500,732246705,4140,4140,4140,4140,0
20240226,121400,732246705,4140,4140,4140,4140,0
20240226,121300,732246705,4140,4140,4140,4140,500
20240226,121200,730176705,4135,4145,4145,4135,221
20240226,121100,729262850,4135,4135,4135,4135,3000
20240226,121000,716857850,4135,4140,4140,4135,1780
20240226,120900,709497535,4160,4160,4160,4160,1
20240226,120800,709493375,4135,4135,4135,4135,0
20240226,120700,709493375,4135,4135,4135,4135,5000
20240226,120600,688818375,4135,4135,4135,4135,1000
20240226,120500,684683375,4140,4140,4140,4140,0
20240226,120400,684683375,4140,4140,4140,4140,0
20240226,120300,684683375,4140,4140,4140,4140,0
20240226,120200,684683375,4140,4145,4145,4140,2001
20240226,120100,676395780,4165,4165,4165,4165,0
20240226,120000,676395780,4165,4165,4165,4165,0
20240226,115900,676395780,4165,4165,4165,4165,1
20240226,115800,676391615,4140,4140,4140,4140,0
20240226,115700,676391615,4140,4140,4140,4140,0
20240226,115600,676391615,4140,4140,4140,4140,0
20240226,115500,676391615,4140,4140,4140,4140,0
20240226,115400,676391615,4140,4140,4140,4140,0
20240226,115300,676391615,4140,4140,4140,4140,0
20240226,115200,676391615,4140,4140,4140,4140,1
20240226,115100,676387475,4150,4150,4150,4150,1285
20240226,115000,671054725,4140,4140,4140,4140,0
20240226,114900,671054725,4140,4150,4150,4140,10000
20240226,114800,629632730,4150,4150,4150,4150,1202
20240226,114700,624644430,4145,4145,4145,4145,0
20240226,114600,624644430,4145,4170,4170,4145,991
20240226,114500,620527925,4190,4190,4190,4190,0
20240226,114400,620527925,4190,4190,4190,4190,0
20240226,114300,620527925,4190,4190,4190,4190,0
20240226,114200,620527925,4190,4190,4190,4190,0
20240226,114100,620527925,4190,4175,4190,4175,162
20240226,114000,619849705,4170,4170,4170,4170,0
20240226,113900,619849705,4170,4170,4170,4170,307
20240226,113800,618569515,4165,4165,4165,4165,736
20240226,113700,615504075,4160,4155,4160,4155,130
20240226,113600,614963885,4155,4155,4155,4155,75
20240226,113500,614652260,4155,4155,4155,4155,0
20240226,113400,614652260,4155,4160,4160,4155,2043
20240226,113300,606153630,4165,4160,4165,4160,201
20240226,113200,605317465,4160,4160,4160,4160,2805
20240226,113100,593648665,4165,4155,4165,4155,4
20240226,113000,593632030,4160,4160,4160,4160,0
20240226,112900,593632030,4160,4160,4160,4160,1553
20240226,112800,587171550,4165,4160,4165,4160,9
20240226,112700,587134105,4165,4165,4165,4165,0
20240226,112600,587134105,4165,4160,4165,4160,801
20240226,112500,583801940,4155,4155,4155,4155,6
20240226,112400,583777010,4125,4155,4155,4125,1228
20240226,112300,578703700,4160,4160,4160,4160,0
20240226,112200,578703700,4160,4170,4170,4160,207
20240226,112100,577841890,4170,4170,4170,4170,14
20240226,112000,577783510,4170,4175,4175,4170,37
20240226,111900,577629185,4180,4180,4180,4180,0
20240226,111800,577629185,4180,4180,4180,4180,24
20240226,111700,577528865,4180,4180,4180,4180,0
20240226,111600,577528865,4180,4190,4190,4180,313
20240226,111500,576218680,4195,4205,4205,4195,474
20240226,111400,574229530,4230,4230,4230,4230,0
20240226,111300,574229530,4230,4230,4230,4230,0
20240226,111200,574229530,4230,4230,4230,4230,0
20240226,111100,574229530,4230,4230,4230,4230,0
20240226,111000,574229530,4230,4230,4230,4230,0
20240226,110900,574229530,4230,4230,4230,4230,0
20240226,110800,574229530,4230,4230,4230,4230,0
20240226,110700,574229530,4230,4230,4230,4230,25
20240226,110600,574123780,4230,4230,4230,4230,0
20240226,110500,574123780,4230,4230,4230,4230,0
20240226,110400,574123780,4230,4230,4230,4230,0
20240226,110300,574123780,4230,4230,4230,4230,0
20240226,110200,574123780,4230,4230,4230,4230,0
20240226,110100,574123780,4230,4230,4230,4230,10
20240226,110000,574081480,4210,4210,4210,4210,0
20240226,105900,574081480,4210,4210,4210,4210,0
20240226,105800,574081480,4210,4215,4215,4210,632
20240226,105700,571420230,4215,4215,4215,4215,0
20240226,105600,571420230,4215,4215,4215,4215,0
20240226,105500,571420230,4215,4215,4215,4215,0
20240226,105400,571420230,4215,4225,4225,4215,103
20240226,105300,570986040,4230,4230,4230,4230,0
20240226,105200,570986040,4230,4230,4230,4230,0
20240226,105100,570986040,4230,4230,4230,4230,0
20240226,105000,570986040,4230,4230,4230,4230,0
20240226,104900,570986040,4230,4230,4230,4230,0
20240226,104800,570986040,4230,4230,4230,4230,0
20240226,104700,570986040,4230,4250,4250,4230,1177
20240226,104600,565998390,4265,4250,4265,4250,1647
20240226,104500,558989790,4235,4235,4235,4235,0
20240226,104400,558989790,4235,4235,4240,4235,1611
20240226,104300,552160045,4250,4240,4250,4240,640
20240226,104200,549443950,4230,4230,4230,4230,0
20240226,104100,549443950,4230,4230,4230,4230,191
20240226,104000,548636020,4230,4230,4230,4230,1
20240226,103900,548631790,4230,4230,4230,4230,0
20240226,103800,548631790,4230,4230,4230,4230,0
20240226,103700,548631790,4230,4250,4250,4230,2326
20240226,103600,538780520,4235,4235,4235,4235,97
20240226,103500,538369725,4235,4235,4235,4235,0
20240226,103400,538369725,4235,4240,4245,4235,411
20240226,103300,536628055,4240,4235,4240,4235,565
20240226,103200,534234760,4215,4215,4215,4215,0
20240226,103100,534234760,4215,4215,4215,4215,12
20240226,103000,534184180,4215,4215,4215,4215,6
20240226,102900,534158890,4215,4215,4215,4215,0
20240226,102800,534158890,4215,4215,4215,4215,500
20240226,102700,532051390,4225,4225,4225,4225,79
20240226,102600,531717615,4225,4205,4225,4205,376
20240226,102500,530130130,4225,4225,4225,4225,0
20240226,102400,530130130,4225,4225,4225,4225,0
20240226,102300,530130130,4225,4230,4235,4225,1191
20240226,102200,525092535,4230,4170,4230,4160,2572
20240226,102100,514305495,4165,4160,4165,4160,417
20240226,102000,512569315,4155,4155,4155,4155,0
20240226,101900,512569315,4155,4155,4155,4155,1
20240226,101800,512565160,4155,4155,4155,4155,1
20240226,101700,512561005,4140,4135,4140,4125,1614
20240226,101600,505898485,4135,4135,4135,4135,0
20240226,101500,505898485,4135,4135,4135,4135,49
20240226,101400,505695870,4135,4135,4135,4135,0
20240226,101300,505695870,4135,4145,4145,4135,3107
20240226,101200,492820920,4145,4145,4145,4145,103
20240226,101100,492393985,4170,4170,4170,4170,0
20240226,101000,492393985,4170,4170,4170,4170,0
20240226,100900,492393985,4170,4170,4170,4170,0
20240226,100800,492393985,4170,4145,4170,4145,67
20240226,100700,492116245,4175,4175,4175,4175,0
20240226,100600,492116245,4175,4175,4175,4175,0
20240226,100500,492116245,4175,4175,4180,4150,876
20240226,100400,488466935,4175,4160,4175,4160,356
20240226,100300,486984635,4135,4135,4135,4135,1950
20240226,100200,478921385,4135,4135,4135,4135,0
20240226,100100,478921385,4135,4135,4135,4135,2
20240226,100000,478913115,4130,4130,4130,4130,0
20240226,095900,478913115,4130,4130,4130,4130,1300
20240226,095800,473544115,4130,4145,4145,4130,2201
20240226,095700,464437450,4145,4145,4145,4145,79
20240226,095600,464109995,4160,4160,4160,4160,1001
20240226,095500,459945835,4150,4150,4150,4150,820
20240226,095400,456542835,4150,4160,4160,4150,528
20240226,095300,454348995,4160,4160,4160,4155,13
20240226,095200,454294920,4155,4165,4165,4155,3305
20240226,095100,440539845,4170,4170,4170,4170,0
20240226,095000,440539845,4170,4195,4195,4170,2324
20240226,094900,430814970,4200,4190,4200,4190,149
20240226,094800,430190570,4180,4185,4185,4180,448
20240226,094700,428317575,4185,4185,4185,4185,23
20240226,094600,428221320,4185,4185,4185,4185,7
20240226,094500,428192025,4185,4185,4185,4185,0
20240226,094400,428192025,4185,4160,4185,4160,97
20240226,094300,427788480,4185,4175,4185,4175,755
20240226,094200,424632585,4170,4170,4170,4170,10
20240226,094100,424590885,4165,4165,4165,4165,79
20240226,094000,424261850,4165,4155,4165,4155,488
20240226,093900,422231600,4155,4155,4155,4155,68
20240226,093800,421949060,4160,4195,4205,4160,9240
20240226,093700,383248305,4185,4190,4190,4185,1045
20240226,093600,378874840,4205,4205,4205,4205,0
20240226,093500,378874840,4205,4190,4205,4190,191
20240226,093400,378072400,4185,4185,4185,4185,98
20240226,093300,377662270,4185,4180,4185,4180,6
20240226,093200,377637170,4150,4190,4190,4150,2791
20240226,093100,366002555,4195,4195,4210,4195,1160
20240226,093000,361128120,4195,4195,4200,4195,728
20240226,092900,358073885,4195,4185,4195,4185,571
20240226,092800,355683540,4195,4185,4195,4185,60
20240226,092700,355432210,4185,4165,4195,4165,4115
20240226,092600,338229165,4145,4145,4145,4145,0
20240226,092500,338229165,4145,4170,4170,4145,120
20240226,092400,337731265,4170,4145,4170,4145,1010
20240226,092300,333527050,4145,4150,4150,4145,630
20240226,092200,330913480,4160,4140,4160,4140,2706
20240226,092100,319688885,4155,4155,4155,4155,10
20240226,092000,319647335,4160,4155,4165,4155,114
20240226,091900,319173115,4150,4130,4150,4130,1306
20240226,091800,313762235,4130,4120,4130,4105,2899
20240226,091700,301853900,4145,4120,4150,4120,2100
20240226,091600,293141040,4120,4120,4120,4120,425
20240226,091500,291390040,4130,4140,4140,4130,446
20240226,091400,289547290,4140,4140,4140,4135,1248
20240226,091300,284381570,4135,4140,4150,4105,2792
20240226,091200,272846940,4130,4130,4130,4115,596
20240226,091100,270387020,4145,4145,4145,4145,0
20240226,091000,270387020,4145,4115,4145,4115,951
20240226,090900,266449325,4135,4125,4135,4125,445
20240226,090800,264612345,4125,4125,4125,4125,40
20240226,090700,264447345,4130,4110,4130,4100,1481
20240226,090600,258354615,4110,4140,4140,4090,853
20240226,090500,254855420,4150,4120,4230,4105,4701
20240226,090400,235319075,4115,4075,4115,4075,1840
20240226,090300,227803890,4080,4080,4080,4075,1109
20240226,090200,223279520,4080,4045,4080,4030,1881
20240226,090100,215666025,4030,4015,4050,4000,9881
20240226,090000,175894620,4015,4145,4195,4015,42539