KissMeData/331920/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210800,33717955,4330,4330,4330,4330,101
20240226,210700,33717955,4330,4330,4330,4330,0
20240226,210600,33717955,4330,4330,4330,4330,0
20240226,210500,33717955,4330,4330,4330,4330,0
20240226,210400,33717955,4330,4330,4330,4330,0
20240226,210300,33717955,4330,4330,4330,4330,0
20240226,210200,33717955,4330,4330,4330,4330,0
20240226,210100,33717955,4330,4330,4330,4330,0
20240226,210000,33717955,4330,4330,4330,4330,0
20240226,205900,33717955,4330,4330,4330,4330,0
20240226,205800,33717955,4330,4330,4330,4330,0
20240226,205700,33717955,4330,4330,4330,4330,0
20240226,205600,33717955,4330,4330,4330,4330,0
20240226,205500,33717955,4330,4330,4330,4330,0
20240226,205400,33717955,4330,4330,4330,4330,0
20240226,205300,33717955,4330,4330,4330,4330,0
20240226,205200,33717955,4330,4330,4330,4330,0
20240226,205100,33717955,4330,4330,4330,4330,0
20240226,205000,33717955,4330,4330,4330,4330,0
20240226,204900,33717955,4330,4330,4330,4330,0
20240226,204800,33717955,4330,4330,4330,4330,0
20240226,204700,33717955,4330,4330,4330,4330,0
20240226,204600,33717955,4330,4330,4330,4330,0
20240226,204500,33717955,4330,4330,4330,4330,0
20240226,204400,33717955,4330,4330,4330,4330,0
20240226,204300,33717955,4330,4330,4330,4330,0
20240226,204200,33717955,4330,4330,4330,4330,0
20240226,204100,33717955,4330,4330,4330,4330,0
20240226,204000,33717955,4330,4330,4330,4330,0
20240226,203900,33717955,4330,4330,4330,4330,0
20240226,203800,33717955,4330,4330,4330,4330,101
20240226,203700,33717955,4330,4330,4330,4330,0
20240226,203600,33717955,4330,4330,4330,4330,0
20240226,203500,33717955,4330,4330,4330,4330,0
20240226,203400,33717955,4330,4330,4330,4330,0
20240226,203300,33717955,4330,4330,4330,4330,0
20240226,203200,33717955,4330,4330,4330,4330,0
20240226,203100,33717955,4330,4330,4330,4330,0
20240226,203000,33717955,4330,4330,4330,4330,0
20240226,202900,33717955,4330,4330,4330,4330,0
20240226,202800,33717955,4330,4330,4330,4330,0
20240226,202700,33717955,4330,4330,4330,4330,0
20240226,202600,33717955,4330,4330,4330,4330,0
20240226,202500,33717955,4330,4330,4330,4330,0
20240226,202400,33717955,4330,4330,4330,4330,0
20240226,202300,33717955,4330,4330,4330,4330,0
20240226,202200,33717955,4330,4330,4330,4330,0
20240226,202100,33717955,4330,4330,4330,4330,0
20240226,202000,33717955,4330,4330,4330,4330,0
20240226,201900,33717955,4330,4330,4330,4330,0
20240226,201800,33717955,4330,4330,4330,4330,0
20240226,201700,33717955,4330,4330,4330,4330,0
20240226,201600,33717955,4330,4330,4330,4330,0
20240226,201500,33717955,4330,4330,4330,4330,0
20240226,201400,33717955,4330,4330,4330,4330,0
20240226,201300,33717955,4330,4330,4330,4330,0
20240226,201200,33717955,4330,4330,4330,4330,0
20240226,201100,33717955,4330,4330,4330,4330,0
20240226,201000,33717955,4330,4330,4330,4330,0
20240226,200900,33717955,4330,4330,4330,4330,0
20240226,200800,33717955,4330,4330,4330,4330,101
20240226,200700,33717955,4330,4330,4330,4330,0
20240226,200600,33717955,4330,4330,4330,4330,0
20240226,200500,33717955,4330,4330,4330,4330,0
20240226,200400,33717955,4330,4330,4330,4330,0
20240226,200300,33717955,4330,4330,4330,4330,0
20240226,200200,33717955,4330,4330,4330,4330,0
20240226,200100,33717955,4330,4330,4330,4330,0
20240226,200000,33717955,4330,4330,4330,4330,0
20240226,195900,33717955,4330,4330,4330,4330,0
20240226,195800,33717955,4330,4330,4330,4330,0
20240226,195700,33717955,4330,4330,4330,4330,0
20240226,195600,33717955,4330,4330,4330,4330,0
20240226,195500,33717955,4330,4330,4330,4330,0
20240226,195400,33717955,4330,4330,4330,4330,0
20240226,195300,33717955,4330,4330,4330,4330,0
20240226,195200,33717955,4330,4330,4330,4330,0
20240226,195100,33717955,4330,4330,4330,4330,0
20240226,195000,33717955,4330,4330,4330,4330,0
20240226,194900,33717955,4330,4330,4330,4330,0
20240226,194800,33717955,4330,4330,4330,4330,0
20240226,194700,33717955,4330,4330,4330,4330,0
20240226,194600,33717955,4330,4330,4330,4330,0
20240226,194500,33717955,4330,4330,4330,4330,0
20240226,194400,33717955,4330,4330,4330,4330,0
20240226,194300,33717955,4330,4330,4330,4330,0
20240226,194200,33717955,4330,4330,4330,4330,0
20240226,194100,33717955,4330,4330,4330,4330,0
20240226,194000,33717955,4330,4330,4330,4330,0
20240226,193900,33717955,4330,4330,4330,4330,0
20240226,193800,33717955,4330,4330,4330,4330,101
20240226,193700,33717955,4330,4330,4330,4330,0
20240226,193600,33717955,4330,4330,4330,4330,0
20240226,193500,33717955,4330,4330,4330,4330,0
20240226,193400,33717955,4330,4330,4330,4330,0
20240226,193300,33717955,4330,4330,4330,4330,0
20240226,193200,33717955,4330,4330,4330,4330,0
20240226,193100,33717955,4330,4330,4330,4330,0
20240226,193000,33717955,4330,4330,4330,4330,0
20240226,192900,33717955,4330,4330,4330,4330,0
20240226,192800,33717955,4330,4330,4330,4330,0
20240226,192700,33717955,4330,4330,4330,4330,0
20240226,192600,33717955,4330,4330,4330,4330,0
20240226,192500,33717955,4330,4330,4330,4330,0
20240226,192400,33717955,4330,4330,4330,4330,0
20240226,192300,33717955,4330,4330,4330,4330,0
20240226,192200,33717955,4330,4330,4330,4330,0
20240226,192100,33717955,4330,4330,4330,4330,0
20240226,192000,33717955,4330,4330,4330,4330,0
20240226,191900,33717955,4330,4330,4330,4330,0
20240226,191800,33717955,4330,4330,4330,4330,0
20240226,191700,33717955,4330,4330,4330,4330,0
20240226,191600,33717955,4330,4330,4330,4330,0
20240226,191500,33717955,4330,4330,4330,4330,0
20240226,191400,33717955,4330,4330,4330,4330,0
20240226,191300,33717955,4330,4330,4330,4330,0
20240226,191200,33717955,4330,4330,4330,4330,0
20240226,191100,33717955,4330,4330,4330,4330,0
20240226,191000,33717955,4330,4330,4330,4330,0
20240226,190900,33717955,4330,4330,4330,4330,0
20240226,190800,33717955,4330,4330,4330,4330,101
20240226,190700,33717955,4330,4330,4330,4330,0
20240226,190600,33717955,4330,4330,4330,4330,0
20240226,190500,33717955,4330,4330,4330,4330,0
20240226,190400,33717955,4330,4330,4330,4330,0
20240226,190300,33717955,4330,4330,4330,4330,0
20240226,190200,33717955,4330,4330,4330,4330,0
20240226,190100,33717955,4330,4330,4330,4330,0
20240226,190000,33717955,4330,4330,4330,4330,0
20240226,185900,33717955,4330,4330,4330,4330,0
20240226,185800,33717955,4330,4330,4330,4330,0
20240226,185700,33717955,4330,4330,4330,4330,0
20240226,185600,33717955,4330,4330,4330,4330,0
20240226,185500,33717955,4330,4330,4330,4330,0
20240226,185400,33717955,4330,4330,4330,4330,0
20240226,185300,33717955,4330,4330,4330,4330,0
20240226,185200,33717955,4330,4330,4330,4330,0
20240226,185100,33717955,4330,4330,4330,4330,0
20240226,185000,33717955,4330,4330,4330,4330,0
20240226,184900,33717955,4330,4330,4330,4330,0
20240226,184800,33717955,4330,4330,4330,4330,0
20240226,184700,33717955,4330,4330,4330,4330,0
20240226,184600,33717955,4330,4330,4330,4330,0
20240226,184500,33717955,4330,4330,4330,4330,0
20240226,184400,33717955,4330,4330,4330,4330,0
20240226,184300,33717955,4330,4330,4330,4330,0
20240226,184200,33717955,4330,4330,4330,4330,0
20240226,184100,33717955,4330,4330,4330,4330,0
20240226,184000,33717955,4330,4330,4330,4330,0
20240226,183900,33717955,4330,4330,4330,4330,0
20240226,183800,33717955,4330,4330,4330,4330,101
20240226,183700,33717955,4330,4330,4330,4330,0
20240226,183600,33717955,4330,4330,4330,4330,0
20240226,183500,33717955,4330,4330,4330,4330,0
20240226,183400,33717955,4330,4330,4330,4330,0
20240226,183300,33717955,4330,4330,4330,4330,0
20240226,183200,33717955,4330,4330,4330,4330,0
20240226,183100,33717955,4330,4330,4330,4330,0
20240226,183000,33717955,4330,4330,4330,4330,0
20240226,182900,33717955,4330,4330,4330,4330,0
20240226,182800,33717955,4330,4330,4330,4330,0
20240226,182700,33717955,4330,4330,4330,4330,0
20240226,182600,33717955,4330,4330,4330,4330,0
20240226,182500,33717955,4330,4330,4330,4330,0
20240226,182400,33717955,4330,4330,4330,4330,0
20240226,182300,33717955,4330,4330,4330,4330,0
20240226,182200,33717955,4330,4330,4330,4330,0
20240226,182100,33717955,4330,4330,4330,4330,0
20240226,182000,33717955,4330,4330,4330,4330,0
20240226,181900,33717955,4330,4330,4330,4330,0
20240226,181800,33717955,4330,4330,4330,4330,0
20240226,181700,33717955,4330,4330,4330,4330,0
20240226,181600,33717955,4330,4330,4330,4330,0
20240226,181500,33717955,4330,4330,4330,4330,0
20240226,181400,33717955,4330,4330,4330,4330,0
20240226,181300,33717955,4330,4330,4330,4330,0
20240226,181200,33717955,4330,4330,4330,4330,0
20240226,181100,33717955,4330,4330,4330,4330,0
20240226,181000,33717955,4330,4330,4330,4330,0
20240226,180900,33717955,4330,4330,4330,4330,0
20240226,180800,33717955,4330,4330,4330,4330,101
20240226,180700,33717955,4330,4330,4330,4330,0
20240226,180600,33717955,4330,4330,4330,4330,0
20240226,180500,33717955,4330,4330,4330,4330,0
20240226,180400,33717955,4330,4330,4330,4330,0
20240226,180300,33717955,4330,4330,4330,4330,0
20240226,180200,33717955,4330,4330,4330,4330,0
20240226,180100,33717955,4330,4330,4330,4330,0
20240226,180000,33717955,4330,4330,4330,4330,0
20240226,175900,33717955,4330,4330,4330,4330,0
20240226,175800,33717955,4330,4330,4330,4330,0
20240226,175700,33717955,4330,4330,4330,4330,0
20240226,175600,33717955,4330,4330,4330,4330,0
20240226,175500,33717955,4330,4330,4330,4330,0
20240226,175400,33717955,4330,4330,4330,4330,0
20240226,175300,33717955,4330,4330,4330,4330,0
20240226,175200,33717955,4330,4330,4330,4330,0
20240226,175100,33717955,4330,4330,4330,4330,0
20240226,175000,33717955,4330,4330,4330,4330,0
20240226,174900,33717955,4330,4330,4330,4330,0
20240226,174800,33717955,4330,4330,4330,4330,0
20240226,174700,33717955,4330,4330,4330,4330,0
20240226,174600,33717955,4330,4330,4330,4330,0
20240226,174500,33717955,4330,4330,4330,4330,0
20240226,174400,33717955,4330,4330,4330,4330,0
20240226,174300,33717955,4330,4330,4330,4330,0
20240226,174200,33717955,4330,4330,4330,4330,0
20240226,174100,33717955,4330,4330,4330,4330,0
20240226,174000,33717955,4330,4330,4330,4330,0
20240226,173900,33717955,4330,4330,4330,4330,0
20240226,173800,33717955,4330,4330,4330,4330,101
20240226,173700,33717955,4330,4330,4330,4330,0
20240226,173600,33717955,4330,4330,4330,4330,0
20240226,173500,33717955,4330,4330,4330,4330,0
20240226,173400,33717955,4330,4330,4330,4330,0
20240226,173300,33717955,4330,4330,4330,4330,0
20240226,173200,33717955,4330,4330,4330,4330,0
20240226,173100,33717955,4330,4330,4330,4330,0
20240226,173000,33717955,4330,4330,4330,4330,0
20240226,172900,33717955,4330,4330,4330,4330,0
20240226,172800,33717955,4330,4330,4330,4330,0
20240226,172700,33717955,4330,4330,4330,4330,0
20240226,172600,33717955,4330,4330,4330,4330,0
20240226,172500,33717955,4330,4330,4330,4330,0
20240226,172400,33717955,4330,4330,4330,4330,0
20240226,172300,33717955,4330,4330,4330,4330,0
20240226,172200,33717955,4330,4330,4330,4330,0
20240226,172100,33717955,4330,4330,4330,4330,0
20240226,172000,33717955,4330,4330,4330,4330,0
20240226,171900,33717955,4330,4330,4330,4330,0
20240226,171800,33717955,4330,4330,4330,4330,0
20240226,171700,33717955,4330,4330,4330,4330,0
20240226,171600,33717955,4330,4330,4330,4330,0
20240226,171500,33717955,4330,4330,4330,4330,0
20240226,171400,33717955,4330,4330,4330,4330,0
20240226,171300,33717955,4330,4330,4330,4330,0
20240226,171200,33717955,4330,4330,4330,4330,0
20240226,171100,33717955,4330,4330,4330,4330,0
20240226,171000,33717955,4330,4330,4330,4330,0
20240226,170900,33717955,4330,4330,4330,4330,0
20240226,170800,33717955,4330,4330,4330,4330,101
20240226,170700,33717955,4330,4330,4330,4330,0
20240226,170600,33717955,4330,4330,4330,4330,0
20240226,170500,33717955,4330,4330,4330,4330,0
20240226,170400,33717955,4330,4330,4330,4330,0
20240226,170300,33717955,4330,4330,4330,4330,0
20240226,170200,33717955,4330,4330,4330,4330,0
20240226,170100,33717955,4330,4330,4330,4330,0
20240226,170000,33717955,4330,4330,4330,4330,0
20240226,165900,33717955,4330,4330,4330,4330,0
20240226,165800,33717955,4330,4330,4330,4330,0
20240226,165700,33717955,4330,4330,4330,4330,0
20240226,165600,33717955,4330,4330,4330,4330,0
20240226,165500,33717955,4330,4330,4330,4330,0
20240226,165400,33717955,4330,4330,4330,4330,0
20240226,165300,33717955,4330,4330,4330,4330,0
20240226,165200,33717955,4330,4330,4330,4330,0
20240226,165100,33717955,4330,4330,4330,4330,0
20240226,165000,33717955,4330,4330,4330,4330,0
20240226,164900,33717955,4330,4330,4330,4330,0
20240226,164800,33717955,4330,4330,4330,4330,0
20240226,164700,33717955,4330,4330,4330,4330,0
20240226,164600,33717955,4330,4330,4330,4330,0
20240226,164500,33717955,4330,4330,4330,4330,0
20240226,164400,33717955,4330,4330,4330,4330,0
20240226,164300,33717955,4330,4330,4330,4330,0
20240226,164200,33717955,4330,4330,4330,4330,0
20240226,164100,33717955,4330,4330,4330,4330,0
20240226,164000,33717955,4330,4330,4330,4330,0
20240226,163900,33717955,4330,4330,4330,4330,0
20240226,163800,33717955,4330,4330,4330,4330,101
20240226,163700,33717955,4330,4330,4330,4330,0
20240226,163600,33717955,4330,4330,4330,4330,0
20240226,163500,33717955,4330,4330,4330,4330,0
20240226,163400,33717955,4330,4330,4330,4330,0
20240226,163300,33717955,4330,4330,4330,4330,0
20240226,163200,33717955,4330,4330,4330,4330,0
20240226,163100,33717955,4330,4330,4330,4330,0
20240226,163000,33717955,4330,4330,4330,4330,0
20240226,162900,33717955,4330,4330,4330,4330,0
20240226,162800,33717955,4330,4330,4330,4330,0
20240226,162700,33717955,4330,4330,4330,4330,0
20240226,162600,33717955,4330,4330,4330,4330,0
20240226,162500,33717955,4330,4330,4330,4330,0
20240226,162400,33717955,4330,4330,4330,4330,0
20240226,162300,33717955,4330,4330,4330,4330,0
20240226,162200,33717955,4330,4330,4330,4330,0
20240226,162100,33717955,4330,4330,4330,4330,0
20240226,162000,33717955,4330,4330,4330,4330,0
20240226,161900,33717955,4330,4330,4330,4330,0
20240226,161800,33717955,4330,4330,4330,4330,0
20240226,161700,33717955,4330,4330,4330,4330,0
20240226,161600,33717955,4330,4330,4330,4330,0
20240226,161500,33717955,4330,4330,4330,4330,0
20240226,161400,33717955,4330,4330,4330,4330,0
20240226,161300,33717955,4330,4330,4330,4330,0
20240226,161200,33717955,4330,4330,4330,4330,0
20240226,161100,33717955,4330,4330,4330,4330,0
20240226,161000,33717955,4330,4330,4330,4330,0
20240226,160900,33717955,4330,4330,4330,4330,0
20240226,160800,33717955,4330,4330,4330,4330,101
20240226,160700,33717955,4330,4330,4330,4330,0
20240226,160600,33717955,4330,4330,4330,4330,0
20240226,160500,33717955,4330,4330,4330,4330,0
20240226,160400,33717955,4330,4330,4330,4330,0
20240226,160300,33717955,4330,4330,4330,4330,0
20240226,160200,33717955,4330,4330,4330,4330,0
20240226,160100,33717955,4330,4330,4330,4330,0
20240226,160000,33717955,4330,4330,4330,4330,0
20240226,155900,33717955,4330,4330,4330,4330,0
20240226,155800,33717955,4330,4330,4330,4330,0
20240226,155700,33717955,4330,4330,4330,4330,0
20240226,155600,33717955,4330,4330,4330,4330,0
20240226,155500,33717955,4330,4330,4330,4330,0
20240226,155400,33717955,4330,4330,4330,4330,0
20240226,155300,33717955,4330,4330,4330,4330,0
20240226,155200,33717955,4330,4330,4330,4330,0
20240226,155100,33717955,4330,4330,4330,4330,0
20240226,155000,33717955,4330,4330,4330,4330,0
20240226,154900,33717955,4330,4330,4330,4330,0
20240226,154800,33717955,4330,4330,4330,4330,0
20240226,154700,33717955,4330,4330,4330,4330,0
20240226,154600,33717955,4330,4330,4330,4330,0
20240226,154500,33717955,4330,4330,4330,4330,0
20240226,154400,33717955,4330,4330,4330,4330,0
20240226,154300,33717955,4330,4330,4330,4330,0
20240226,154200,33717955,4330,4330,4330,4330,0
20240226,154100,33717955,4330,4330,4330,4330,0
20240226,154000,33717955,4330,4330,4330,4330,0
20240226,153900,33717955,4330,4330,4330,4330,0
20240226,153800,33717955,4330,4330,4330,4330,101
20240226,153700,33717955,4330,4330,4330,4330,0
20240226,153600,33717955,4330,4330,4330,4330,0
20240226,153500,33717955,4330,4330,4330,4330,0
20240226,153400,33717955,4330,4330,4330,4330,0
20240226,153300,33717955,4330,4330,4330,4330,0
20240226,153200,33717955,4330,4330,4330,4330,0
20240226,153100,33717955,4330,4330,4330,4330,0
20240226,153000,33717955,4330,4330,4330,4330,101
20240226,152900,33280625,4325,4325,4325,4325,0
20240226,152800,33280625,4325,4325,4325,4325,0
20240226,152700,33280625,4325,4325,4325,4325,0
20240226,152600,33280625,4325,4325,4325,4325,0
20240226,152500,33280625,4325,4325,4325,4325,0
20240226,152400,33280625,4325,4325,4325,4325,0
20240226,152300,33280625,4325,4325,4325,4325,0
20240226,152200,33280625,4325,4325,4325,4325,0
20240226,152100,33280625,4325,4325,4325,4325,0
20240226,152000,33280625,4325,4325,4325,4325,0
20240226,151900,33280625,4325,4315,4325,4315,50
20240226,151800,33064855,4320,4320,4320,4320,0
20240226,151700,33064855,4320,4295,4320,4295,66
20240226,151600,32781360,4295,4295,4295,4295,0
20240226,151500,32781360,4295,4295,4295,4295,0
20240226,151400,32781360,4295,4290,4295,4290,4
20240226,151300,32764195,4290,4290,4290,4290,15
20240226,151200,32699845,4290,4290,4290,4290,1
20240226,151100,32695555,4290,4305,4305,4290,142
20240226,151000,32085075,4325,4325,4325,4325,0
20240226,150900,32085075,4325,4325,4325,4300,33
20240226,150800,31942400,4325,4325,4325,4325,0
20240226,150700,31942400,4325,4325,4325,4325,0
20240226,150600,31942400,4325,4325,4325,4325,0
20240226,150500,31942400,4325,4325,4325,4325,0
20240226,150400,31942400,4325,4325,4325,4325,0
20240226,150300,31942400,4325,4325,4325,4325,0
20240226,150200,31942400,4325,4315,4325,4315,11
20240226,150100,31894915,4315,4315,4315,4315,6
20240226,150000,31869025,4300,4300,4300,4300,0
20240226,145900,31869025,4300,4300,4300,4300,3
20240226,145800,31856125,4305,4305,4305,4305,0
20240226,145700,31856125,4305,4305,4305,4305,0
20240226,145600,31856125,4305,4305,4305,4305,0
20240226,145500,31856125,4305,4305,4305,4305,0
20240226,145400,31856125,4305,4305,4305,4305,0
20240226,145300,31856125,4305,4320,4320,4305,3
20240226,145200,31843180,4305,4305,4305,4305,0
20240226,145100,31843180,4305,4305,4305,4305,0
20240226,145000,31843180,4305,4305,4305,4305,5
20240226,144900,31821655,4305,4305,4305,4305,5
20240226,144800,31800130,4305,4305,4305,4305,4
20240226,144700,31782910,4320,4320,4320,4320,2
20240226,144600,31774270,4330,4330,4330,4330,0
20240226,144500,31774270,4330,4330,4330,4330,0
20240226,144400,31774270,4330,4330,4330,4330,0
20240226,144300,31774270,4330,4330,4330,4330,0
20240226,144200,31774270,4330,4310,4330,4310,135
20240226,144100,31191340,4300,4300,4300,4300,0
20240226,144000,31191340,4300,4300,4300,4300,0
20240226,143900,31191340,4300,4300,4300,4300,0
20240226,143800,31191340,4300,4300,4300,4300,1
20240226,143700,31187040,4300,4300,4300,4300,0
20240226,143600,31187040,4300,4300,4300,4300,0
20240226,143500,31187040,4300,4300,4300,4300,1
20240226,143400,31182740,4315,4315,4315,4315,0
20240226,143300,31182740,4315,4315,4315,4315,0
20240226,143200,31182740,4315,4315,4315,4315,0
20240226,143100,31182740,4315,4305,4315,4305,6
20240226,143000,31156900,4305,4315,4315,4305,21
20240226,142900,31066370,4315,4315,4315,4315,1
20240226,142800,31062055,4320,4320,4320,4320,0
20240226,142700,31062055,4320,4320,4320,4320,94
20240226,142600,30655975,4330,4330,4330,4330,0
20240226,142500,30655975,4330,4330,4330,4330,0
20240226,142400,30655975,4330,4330,4330,4330,0
20240226,142300,30655975,4330,4330,4330,4330,0
20240226,142200,30655975,4330,4330,4330,4330,0
20240226,142100,30655975,4330,4330,4330,4330,0
20240226,142000,30655975,4330,4330,4330,4330,0
20240226,141900,30655975,4330,4330,4330,4330,0
20240226,141800,30655975,4330,4330,4330,4330,0
20240226,141700,30655975,4330,4330,4330,4330,1
20240226,141600,30651645,4325,4325,4325,4325,0
20240226,141500,30651645,4325,4325,4325,4325,0
20240226,141400,30651645,4325,4325,4325,4325,1
20240226,141300,30647320,4325,4325,4325,4325,0
20240226,141200,30647320,4325,4325,4325,4325,0
20240226,141100,30647320,4325,4325,4325,4325,0
20240226,141000,30647320,4325,4325,4325,4325,2
20240226,140900,30638670,4320,4320,4320,4320,0
20240226,140800,30638670,4320,4320,4320,4320,0
20240226,140700,30638670,4320,4320,4320,4320,0
20240226,140600,30638670,4320,4320,4320,4320,0
20240226,140500,30638670,4320,4325,4325,4320,8
20240226,140400,30604090,4330,4330,4330,4330,0
20240226,140300,30604090,4330,4330,4330,4330,90
20240226,140200,30214390,4330,4330,4330,4330,1
20240226,140100,30210060,4330,4330,4330,4330,27
20240226,140000,30093150,4330,4330,4330,4330,0
20240226,135900,30093150,4330,4330,4330,4330,0
20240226,135800,30093150,4330,4330,4330,4330,1
20240226,135700,30088820,4330,4330,4330,4330,0
20240226,135600,30088820,4330,4330,4330,4330,0
20240226,135500,30088820,4330,4330,4330,4330,17
20240226,135400,30015210,4330,4330,4330,4330,0
20240226,135300,30015210,4330,4330,4330,4330,0
20240226,135200,30015210,4330,4330,4330,4330,1
20240226,135100,30010880,4335,4330,4335,4330,2
20240226,135000,30002215,4330,4335,4335,4330,21
20240226,134900,29911185,4335,4335,4335,4335,0
20240226,134800,29911185,4335,4335,4335,4335,3
20240226,134700,29898180,4335,4335,4335,4335,0
20240226,134600,29898180,4335,4335,4335,4335,0
20240226,134500,29898180,4335,4335,4335,4335,1
20240226,134400,29893845,4340,4340,4340,4340,0
20240226,134300,29893845,4340,4340,4340,4340,0
20240226,134200,29893845,4340,4340,4340,4340,0
20240226,134100,29893845,4340,4345,4345,4340,8
20240226,134000,29859105,4350,4350,4350,4350,0
20240226,133900,29859105,4350,4350,4350,4350,0
20240226,133800,29859105,4350,4350,4350,4350,0
20240226,133700,29859105,4350,4350,4350,4350,0
20240226,133600,29859105,4350,4350,4350,4350,0
20240226,133500,29859105,4350,4350,4350,4350,0
20240226,133400,29859105,4350,4350,4350,4350,0
20240226,133300,29859105,4350,4350,4350,4350,0
20240226,133200,29859105,4350,4350,4350,4350,80
20240226,133100,29511105,4350,4360,4360,4350,5
20240226,133000,29489335,4365,4365,4365,4365,0
20240226,132900,29489335,4365,4365,4365,4365,0
20240226,132800,29489335,4365,4365,4365,4365,0
20240226,132700,29489335,4365,4365,4365,4365,0
20240226,132600,29489335,4365,4365,4365,4365,0
20240226,132500,29489335,4365,4365,4365,4365,0
20240226,132400,29489335,4365,4365,4365,4365,0
20240226,132300,29489335,4365,4365,4365,4365,0
20240226,132200,29489335,4365,4365,4365,4365,0
20240226,132100,29489335,4365,4365,4365,4365,0
20240226,132000,29489335,4365,4365,4365,4365,0
20240226,131900,29489335,4365,4365,4365,4365,0
20240226,131800,29489335,4365,4365,4365,4365,0
20240226,131700,29489335,4365,4365,4365,4365,0
20240226,131600,29489335,4365,4365,4365,4365,0
20240226,131500,29489335,4365,4365,4365,4365,0
20240226,131400,29489335,4365,4365,4365,4365,0
20240226,131300,29489335,4365,4365,4365,4365,0
20240226,131200,29489335,4365,4365,4365,4365,0
20240226,131100,29489335,4365,4365,4365,4365,0
20240226,131000,29489335,4365,4365,4365,4365,0
20240226,130900,29489335,4365,4365,4365,4365,0
20240226,130800,29489335,4365,4365,4365,4365,0
20240226,130700,29489335,4365,4365,4365,4365,0
20240226,130600,29489335,4365,4365,4365,4365,0
20240226,130500,29489335,4365,4365,4365,4365,0
20240226,130400,29489335,4365,4365,4365,4365,0
20240226,130300,29489335,4365,4365,4365,4365,0
20240226,130200,29489335,4365,4365,4365,4365,0
20240226,130100,29489335,4365,4365,4365,4365,0
20240226,130000,29489335,4365,4365,4365,4365,0
20240226,125900,29489335,4365,4365,4365,4365,0
20240226,125800,29489335,4365,4365,4365,4365,0
20240226,125700,29489335,4365,4365,4365,4365,0
20240226,125600,29489335,4365,4365,4365,4365,0
20240226,125500,29489335,4365,4365,4365,4365,0
20240226,125400,29489335,4365,4365,4365,4365,0
20240226,125300,29489335,4365,4365,4365,4365,1
20240226,125200,29484970,4360,4360,4360,4360,0
20240226,125100,29484970,4360,4360,4360,4360,0
20240226,125000,29484970,4360,4360,4360,4360,0
20240226,124900,29484970,4360,4360,4360,4360,1
20240226,124800,29480610,4350,4350,4350,4350,11
20240226,124700,29432760,4355,4355,4360,4350,4
20240226,124600,29415340,4360,4365,4365,4360,2
20240226,124500,29406615,4385,4385,4385,4385,0
20240226,124400,29406615,4385,4385,4385,4385,0
20240226,124300,29406615,4385,4385,4385,4385,0
20240226,124200,29406615,4385,4385,4385,4385,0
20240226,124100,29406615,4385,4385,4385,4385,0
20240226,124000,29406615,4385,4385,4385,4385,0
20240226,123900,29406615,4385,4385,4385,4385,0
20240226,123800,29406615,4385,4385,4385,4385,0
20240226,123700,29406615,4385,4385,4385,4385,0
20240226,123600,29406615,4385,4380,4385,4380,2
20240226,123500,29397850,4385,4360,4385,4360,5
20240226,123400,29375980,4385,4360,4385,4360,8
20240226,123300,29341075,4355,4355,4355,4355,0
20240226,123200,29341075,4355,4350,4355,4350,53
20240226,123100,29110520,4385,4385,4385,4385,0
20240226,123000,29110520,4385,4385,4385,4385,0
20240226,122900,29110520,4385,4385,4385,4385,0
20240226,122800,29110520,4385,4385,4385,4385,0
20240226,122700,29110520,4385,4385,4385,4385,0
20240226,122600,29110520,4385,4385,4385,4385,0
20240226,122500,29110520,4385,4385,4385,4385,0
20240226,122400,29110520,4385,4385,4385,4385,0
20240226,122300,29110520,4385,4385,4385,4385,0
20240226,122200,29110520,4385,4385,4385,4385,0
20240226,122100,29110520,4385,4385,4385,4385,0
20240226,122000,29110520,4385,4385,4385,4385,0
20240226,121900,29110520,4385,4340,4385,4340,23
20240226,121800,29010655,4360,4360,4360,4360,0
20240226,121700,29010655,4360,4360,4360,4360,0
20240226,121600,29010655,4360,4360,4360,4360,0
20240226,121500,29010655,4360,4360,4360,4360,0
20240226,121400,29010655,4360,4360,4360,4360,0
20240226,121300,29010655,4360,4360,4360,4360,0
20240226,121200,29010655,4360,4360,4360,4360,0
20240226,121100,29010655,4360,4360,4360,4360,0
20240226,121000,29010655,4360,4360,4360,4360,0
20240226,120900,29010655,4360,4360,4360,4360,0
20240226,120800,29010655,4360,4360,4360,4360,0
20240226,120700,29010655,4360,4360,4360,4360,0
20240226,120600,29010655,4360,4360,4360,4360,10
20240226,120500,28967055,4395,4395,4395,4395,0
20240226,120400,28967055,4395,4340,4395,4340,95
20240226,120300,28554700,4340,4340,4340,4340,10
20240226,120200,28511300,4340,4340,4340,4340,0
20240226,120100,28511300,4340,4340,4340,4340,0
20240226,120000,28511300,4340,4340,4340,4340,0
20240226,115900,28511300,4340,4340,4340,4340,0
20240226,115800,28511300,4340,4340,4340,4340,0
20240226,115700,28511300,4340,4340,4340,4340,0
20240226,115600,28511300,4340,4340,4340,4340,0
20240226,115500,28511300,4340,4335,4340,4335,50
20240226,115400,28294525,4395,4395,4395,4395,0
20240226,115300,28294525,4395,4395,4395,4395,0
20240226,115200,28294525,4395,4395,4395,4395,0
20240226,115100,28294525,4395,4395,4395,4395,0
20240226,115000,28294525,4395,4395,4395,4395,0
20240226,114900,28294525,4395,4395,4395,4395,0
20240226,114800,28294525,4395,4395,4395,4395,0
20240226,114700,28294525,4395,4395,4395,4395,0
20240226,114600,28294525,4395,4395,4395,4395,0
20240226,114500,28294525,4395,4310,4395,4300,151
20240226,114400,27642400,4345,4345,4345,4345,0
20240226,114300,27642400,4345,4345,4345,4345,0
20240226,114200,27642400,4345,4345,4345,4345,0
20240226,114100,27642400,4345,4345,4345,4345,0
20240226,114000,27642400,4345,4345,4345,4345,0
20240226,113900,27642400,4345,4345,4345,4345,50
20240226,113800,27425150,4355,4355,4355,4355,0
20240226,113700,27425150,4355,4355,4355,4355,0
20240226,113600,27425150,4355,4355,4355,4355,0
20240226,113500,27425150,4355,4355,4355,4355,0
20240226,113400,27425150,4355,4355,4355,4355,2
20240226,113300,27416440,4400,4400,4400,4400,0
20240226,113200,27416440,4400,4400,4400,4400,0
20240226,113100,27416440,4400,4400,4400,4400,0
20240226,113000,27416440,4400,4400,4400,4400,0
20240226,112900,27416440,4400,4400,4400,4400,0
20240226,112800,27416440,4400,4400,4400,4400,0
20240226,112700,27416440,4400,4400,4400,4400,0
20240226,112600,27416440,4400,4400,4400,4400,0
20240226,112500,27416440,4400,4400,4400,4400,0
20240226,112400,27416440,4400,4400,4400,4400,0
20240226,112300,27416440,4400,4400,4400,4400,0
20240226,112200,27416440,4400,4330,4400,4330,200
20240226,112100,26545285,4300,4300,4300,4300,0
20240226,112000,26545285,4300,4300,4300,4300,0
20240226,111900,26545285,4300,4300,4300,4300,0
20240226,111800,26545285,4300,4300,4300,4300,0
20240226,111700,26545285,4300,4300,4300,4300,0
20240226,111600,26545285,4300,4300,4300,4300,0
20240226,111500,26545285,4300,4300,4300,4300,0
20240226,111400,26545285,4300,4305,4305,4300,300
20240226,111300,25255280,4310,4310,4310,4310,0
20240226,111200,25255280,4310,4310,4310,4310,85
20240226,111100,24888930,4315,4315,4315,4315,0
20240226,111000,24888930,4315,4315,4315,4315,0
20240226,110900,24888930,4315,4315,4315,4315,0
20240226,110800,24888930,4315,4315,4315,4315,1
20240226,110700,24884615,4320,4320,4320,4320,1
20240226,110600,24880295,4335,4335,4335,4335,0
20240226,110500,24880295,4335,4335,4335,4335,0
20240226,110400,24880295,4335,4335,4335,4335,0
20240226,110300,24880295,4335,4335,4335,4335,0
20240226,110200,24880295,4335,4335,4335,4335,0
20240226,110100,24880295,4335,4335,4335,4335,0
20240226,110000,24880295,4335,4335,4335,4335,1
20240226,105900,24875960,4310,4310,4310,4310,0
20240226,105800,24875960,4310,4310,4310,4310,0
20240226,105700,24875960,4310,4310,4310,4310,0
20240226,105600,24875960,4310,4310,4310,4310,0
20240226,105500,24875960,4310,4310,4310,4310,0
20240226,105400,24875960,4310,4310,4310,4310,0
20240226,105300,24875960,4310,4310,4310,4310,23
20240226,105200,24776830,4300,4300,4300,4300,0
20240226,105100,24776830,4300,4325,4325,4300,200
20240226,105000,23916475,4350,4350,4350,4350,0
20240226,104900,23916475,4350,4350,4350,4350,0
20240226,104800,23916475,4350,4350,4350,4350,0
20240226,104700,23916475,4350,4350,4350,4350,0
20240226,104600,23916475,4350,4350,4350,4350,0
20240226,104500,23916475,4350,4350,4350,4350,0
20240226,104400,23916475,4350,4350,4350,4350,0
20240226,104300,23916475,4350,4350,4350,4350,0
20240226,104200,23916475,4350,4350,4350,4350,50
20240226,104100,23698975,4330,4330,4330,4330,0
20240226,104000,23698975,4330,4330,4330,4330,50
20240226,103900,23482475,4330,4330,4330,4330,0
20240226,103800,23482475,4330,4330,4330,4330,0
20240226,103700,23482475,4330,4330,4330,4330,0
20240226,103600,23482475,4330,4330,4330,4330,0
20240226,103500,23482475,4330,4330,4330,4330,1
20240226,103400,23478145,4335,4335,4335,4335,0
20240226,103300,23478145,4335,4335,4335,4335,0
20240226,103200,23478145,4335,4335,4335,4335,0
20240226,103100,23478145,4335,4335,4335,4335,0
20240226,103000,23478145,4335,4335,4335,4335,0
20240226,102900,23478145,4335,4335,4335,4335,0
20240226,102800,23478145,4335,4335,4335,4335,0
20240226,102700,23478145,4335,4335,4335,4335,0
20240226,102600,23478145,4335,4340,4340,4335,2
20240226,102500,23469470,4345,4340,4350,4330,5
20240226,102400,23447770,4345,4345,4345,4345,1
20240226,102300,23443425,4300,4300,4300,4300,0
20240226,102200,23443425,4300,4300,4300,4300,0
20240226,102100,23443425,4300,4300,4300,4300,0
20240226,102000,23443425,4300,4300,4300,4300,30
20240226,101900,23314425,4300,4300,4300,4300,0
20240226,101800,23314425,4300,4300,4300,4300,0
20240226,101700,23314425,4300,4300,4300,4300,0
20240226,101600,23314425,4300,4300,4300,4300,0
20240226,101500,23314425,4300,4300,4300,4300,0
20240226,101400,23314425,4300,4300,4300,4300,0
20240226,101300,23314425,4300,4300,4300,4300,0
20240226,101200,23314425,4300,4300,4300,4300,0
20240226,101100,23314425,4300,4300,4300,4300,1
20240226,101000,23310125,4300,4300,4300,4295,31
20240226,100900,23176965,4300,4300,4300,4300,10
20240226,100800,23133965,4300,4300,4300,4300,0
20240226,100700,23133965,4300,4320,4320,4300,190
20240226,100600,22316125,4345,4345,4345,4345,910
20240226,100500,18362175,4390,4390,4390,4390,0
20240226,100400,18362175,4390,4390,4390,4390,0
20240226,100300,18362175,4390,4390,4390,4390,0
20240226,100200,18362175,4390,4390,4390,4390,0
20240226,100100,18362175,4390,4390,4390,4390,0
20240226,100000,18362175,4390,4390,4390,4390,0
20240226,095900,18362175,4390,4390,4390,4390,0
20240226,095800,18362175,4390,4390,4390,4390,0
20240226,095700,18362175,4390,4385,4390,4385,100
20240226,095600,17923455,4390,4390,4390,4390,0
20240226,095500,17923455,4390,4390,4390,4390,0
20240226,095400,17923455,4390,4320,4390,4320,1602
20240226,095300,10942940,4325,4325,4325,4325,2
20240226,095200,10934290,4330,4330,4330,4330,0
20240226,095100,10934290,4330,4345,4345,4330,687
20240226,095000,7949305,4345,4345,4345,4345,0
20240226,094900,7949305,4345,4345,4345,4345,1
20240226,094800,7944960,4350,4375,4375,4350,14
20240226,094700,7883780,4370,4370,4370,4370,5
20240226,094600,7861930,4390,4385,4390,4385,153
20240226,094500,7191010,4385,4360,4385,4360,16
20240226,094400,7121195,4370,4370,4370,4365,58
20240226,094300,6867845,4370,4370,4370,4370,1
20240226,094200,6863475,4330,4330,4330,4330,0
20240226,094100,6863475,4330,4330,4330,4330,11
20240226,094000,6815845,4335,4335,4335,4335,1
20240226,093900,6811510,4340,4345,4345,4340,2
20240226,093800,6802825,4350,4350,4350,4350,1
20240226,093700,6798475,4355,4355,4355,4355,0
20240226,093600,6798475,4355,4355,4355,4355,3
20240226,093500,6785410,4355,4355,4355,4355,0
20240226,093400,6785410,4355,4355,4355,4355,0
20240226,093300,6785410,4355,4355,4355,4355,0
20240226,093200,6785410,4355,4355,4355,4355,0
20240226,093100,6785410,4355,4355,4355,4355,0
20240226,093000,6785410,4355,4365,4390,4305,214
20240226,092900,5856250,4320,4320,4320,4320,30
20240226,092800,5726650,4385,4360,4385,4355,105
20240226,092700,5267820,4405,4405,4405,4405,0
20240226,092600,5267820,4405,4405,4405,4405,0
20240226,092500,5267820,4405,4405,4405,4405,0
20240226,092400,5267820,4405,4400,4405,4400,226
20240226,092300,4272300,4415,4415,4415,4415,0
20240226,092200,4272300,4415,4415,4415,4415,0
20240226,092100,4272300,4415,4415,4415,4415,0
20240226,092000,4272300,4415,4415,4415,4415,98
20240226,091900,3839630,4420,4420,4420,4420,3
20240226,091800,3826370,4425,4425,4425,4425,0
20240226,091700,3826370,4425,4395,4425,4395,347
20240226,091600,2297555,4380,4380,4380,4380,19
20240226,091500,2214335,4375,4375,4375,4375,51
20240226,091400,1991210,4380,4375,4380,4375,117
20240226,091300,1478835,4375,4375,4375,4375,10
20240226,091200,1435085,4375,4375,4380,4375,13
20240226,091100,1378180,4380,4375,4380,4375,26
20240226,091000,1264425,4375,4370,4380,4365,20
20240226,090900,1176945,4310,4310,4310,4310,0
20240226,090800,1176945,4310,4310,4310,4310,0
20240226,090700,1176945,4310,4310,4310,4310,40
20240226,090600,1004545,4365,4345,4365,4345,200
20240226,090500,134845,4345,4345,4345,4345,0
20240226,090400,134845,4345,4345,4345,4345,0
20240226,090300,134845,4345,4345,4345,4345,1
20240226,090200,130500,4350,4350,4350,4350,0
20240226,090100,130500,4350,4350,4350,4350,0
20240226,090000,130500,4350,4350,4350,4350,30