KissMeData/078860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194900,88295765,3190,3190,3190,3190,93
20240226,194800,88295765,3190,3190,3190,3190,0
20240226,194700,88295765,3190,3190,3190,3190,0
20240226,194600,88295765,3190,3190,3190,3190,0
20240226,194500,88295765,3190,3190,3190,3190,0
20240226,194400,88295765,3190,3190,3190,3190,0
20240226,194300,88295765,3190,3190,3190,3190,0
20240226,194200,88295765,3190,3190,3190,3190,0
20240226,194100,88295765,3190,3190,3190,3190,0
20240226,194000,88295765,3190,3190,3190,3190,0
20240226,193900,88295765,3190,3190,3190,3190,0
20240226,193800,88295765,3190,3190,3190,3190,0
20240226,193700,88295765,3190,3190,3190,3190,0
20240226,193600,88295765,3190,3190,3190,3190,0
20240226,193500,88295765,3190,3190,3190,3190,0
20240226,193400,88295765,3190,3190,3190,3190,0
20240226,193300,88295765,3190,3190,3190,3190,0
20240226,193200,88295765,3190,3190,3190,3190,0
20240226,193100,88295765,3190,3190,3190,3190,0
20240226,193000,88295765,3190,3190,3190,3190,0
20240226,192900,88295765,3190,3190,3190,3190,0
20240226,192800,88295765,3190,3190,3190,3190,0
20240226,192700,88295765,3190,3190,3190,3190,0
20240226,192600,88295765,3190,3190,3190,3190,0
20240226,192500,88295765,3190,3190,3190,3190,0
20240226,192400,88295765,3190,3190,3190,3190,0
20240226,192300,88295765,3190,3190,3190,3190,0
20240226,192200,88295765,3190,3190,3190,3190,0
20240226,192100,88295765,3190,3190,3190,3190,0
20240226,192000,88295765,3190,3190,3190,3190,0
20240226,191900,88295765,3190,3190,3190,3190,93
20240226,191800,88295765,3190,3190,3190,3190,0
20240226,191700,88295765,3190,3190,3190,3190,0
20240226,191600,88295765,3190,3190,3190,3190,0
20240226,191500,88295765,3190,3190,3190,3190,0
20240226,191400,88295765,3190,3190,3190,3190,0
20240226,191300,88295765,3190,3190,3190,3190,0
20240226,191200,88295765,3190,3190,3190,3190,0
20240226,191100,88295765,3190,3190,3190,3190,0
20240226,191000,88295765,3190,3190,3190,3190,0
20240226,190900,88295765,3190,3190,3190,3190,0
20240226,190800,88295765,3190,3190,3190,3190,0
20240226,190700,88295765,3190,3190,3190,3190,0
20240226,190600,88295765,3190,3190,3190,3190,0
20240226,190500,88295765,3190,3190,3190,3190,0
20240226,190400,88295765,3190,3190,3190,3190,0
20240226,190300,88295765,3190,3190,3190,3190,0
20240226,190200,88295765,3190,3190,3190,3190,0
20240226,190100,88295765,3190,3190,3190,3190,0
20240226,190000,88295765,3190,3190,3190,3190,0
20240226,185900,88295765,3190,3190,3190,3190,0
20240226,185800,88295765,3190,3190,3190,3190,0
20240226,185700,88295765,3190,3190,3190,3190,0
20240226,185600,88295765,3190,3190,3190,3190,0
20240226,185500,88295765,3190,3190,3190,3190,0
20240226,185400,88295765,3190,3190,3190,3190,0
20240226,185300,88295765,3190,3190,3190,3190,0
20240226,185200,88295765,3190,3190,3190,3190,0
20240226,185100,88295765,3190,3190,3190,3190,0
20240226,185000,88295765,3190,3190,3190,3190,0
20240226,184900,88295765,3190,3190,3190,3190,93
20240226,184800,88295765,3190,3190,3190,3190,0
20240226,184700,88295765,3190,3190,3190,3190,0
20240226,184600,88295765,3190,3190,3190,3190,0
20240226,184500,88295765,3190,3190,3190,3190,0
20240226,184400,88295765,3190,3190,3190,3190,0
20240226,184300,88295765,3190,3190,3190,3190,0
20240226,184200,88295765,3190,3190,3190,3190,0
20240226,184100,88295765,3190,3190,3190,3190,0
20240226,184000,88295765,3190,3190,3190,3190,0
20240226,183900,88295765,3190,3190,3190,3190,0
20240226,183800,88295765,3190,3190,3190,3190,0
20240226,183700,88295765,3190,3190,3190,3190,0
20240226,183600,88295765,3190,3190,3190,3190,0
20240226,183500,88295765,3190,3190,3190,3190,0
20240226,183400,88295765,3190,3190,3190,3190,0
20240226,183300,88295765,3190,3190,3190,3190,0
20240226,183200,88295765,3190,3190,3190,3190,0
20240226,183100,88295765,3190,3190,3190,3190,0
20240226,183000,88295765,3190,3190,3190,3190,0
20240226,182900,88295765,3190,3190,3190,3190,0
20240226,182800,88295765,3190,3190,3190,3190,0
20240226,182700,88295765,3190,3190,3190,3190,0
20240226,182600,88295765,3190,3190,3190,3190,0
20240226,182500,88295765,3190,3190,3190,3190,0
20240226,182400,88295765,3190,3190,3190,3190,0
20240226,182300,88295765,3190,3190,3190,3190,0
20240226,182200,88295765,3190,3190,3190,3190,0
20240226,182100,88295765,3190,3190,3190,3190,0
20240226,182000,88295765,3190,3190,3190,3190,0
20240226,181900,88295765,3190,3190,3190,3190,93
20240226,181800,88295765,3190,3190,3190,3190,0
20240226,181700,88295765,3190,3190,3190,3190,0
20240226,181600,88295765,3190,3190,3190,3190,0
20240226,181500,88295765,3190,3190,3190,3190,0
20240226,181400,88295765,3190,3190,3190,3190,0
20240226,181300,88295765,3190,3190,3190,3190,0
20240226,181200,88295765,3190,3190,3190,3190,0
20240226,181100,88295765,3190,3190,3190,3190,0
20240226,181000,88295765,3190,3190,3190,3190,0
20240226,180900,88295765,3190,3190,3190,3190,0
20240226,180800,88295765,3190,3190,3190,3190,0
20240226,180700,88295765,3190,3190,3190,3190,0
20240226,180600,88295765,3190,3190,3190,3190,0
20240226,180500,88295765,3190,3190,3190,3190,0
20240226,180400,88295765,3190,3190,3190,3190,0
20240226,180300,88295765,3190,3190,3190,3190,0
20240226,180200,88295765,3190,3190,3190,3190,0
20240226,180100,88295765,3190,3190,3190,3190,0
20240226,180000,88295765,3190,3190,3190,3190,0
20240226,175900,88295765,3190,3190,3190,3190,0
20240226,175800,88295765,3190,3190,3190,3190,0
20240226,175700,88295765,3190,3190,3190,3190,0
20240226,175600,88295765,3190,3190,3190,3190,0
20240226,175500,88295765,3190,3190,3190,3190,0
20240226,175400,88295765,3190,3190,3190,3190,0
20240226,175300,88295765,3190,3190,3190,3190,0
20240226,175200,88295765,3190,3190,3190,3190,0
20240226,175100,88295765,3190,3190,3190,3190,0
20240226,175000,88295765,3190,3190,3190,3190,0
20240226,174900,88295765,3190,3190,3190,3190,93
20240226,174800,88295765,3190,3190,3190,3190,0
20240226,174700,88295765,3190,3190,3190,3190,0
20240226,174600,88295765,3190,3190,3190,3190,0
20240226,174500,88295765,3190,3190,3190,3190,0
20240226,174400,88295765,3190,3190,3190,3190,0
20240226,174300,88295765,3190,3190,3190,3190,0
20240226,174200,88295765,3190,3190,3190,3190,0
20240226,174100,88295765,3190,3190,3190,3190,0
20240226,174000,88295765,3190,3190,3190,3190,0
20240226,173900,88295765,3190,3190,3190,3190,0
20240226,173800,88295765,3190,3190,3190,3190,0
20240226,173700,88295765,3190,3190,3190,3190,0
20240226,173600,88295765,3190,3190,3190,3190,0
20240226,173500,88295765,3190,3190,3190,3190,0
20240226,173400,88295765,3190,3190,3190,3190,0
20240226,173300,88295765,3190,3190,3190,3190,0
20240226,173200,88295765,3190,3190,3190,3190,0
20240226,173100,88295765,3190,3190,3190,3190,0
20240226,173000,88295765,3190,3190,3190,3190,0
20240226,172900,88295765,3190,3190,3190,3190,0
20240226,172800,88295765,3190,3190,3190,3190,0
20240226,172700,88295765,3190,3190,3190,3190,0
20240226,172600,88295765,3190,3190,3190,3190,0
20240226,172500,88295765,3190,3190,3190,3190,0
20240226,172400,88295765,3190,3190,3190,3190,0
20240226,172300,88295765,3190,3190,3190,3190,0
20240226,172200,88295765,3190,3190,3190,3190,0
20240226,172100,88295765,3190,3190,3190,3190,0
20240226,172000,88295765,3190,3190,3190,3190,0
20240226,171900,88295765,3190,3190,3190,3190,93
20240226,171800,88295765,3190,3190,3190,3190,0
20240226,171700,88295765,3190,3190,3190,3190,0
20240226,171600,88295765,3190,3190,3190,3190,0
20240226,171500,88295765,3190,3190,3190,3190,0
20240226,171400,88295765,3190,3190,3190,3190,0
20240226,171300,88295765,3190,3190,3190,3190,0
20240226,171200,88295765,3190,3190,3190,3190,0
20240226,171100,88295765,3190,3190,3190,3190,0
20240226,171000,88295765,3190,3190,3190,3190,0
20240226,170900,88295765,3190,3190,3190,3190,0
20240226,170800,88295765,3190,3190,3190,3190,0
20240226,170700,88295765,3190,3190,3190,3190,0
20240226,170600,88295765,3190,3190,3190,3190,0
20240226,170500,88295765,3190,3190,3190,3190,0
20240226,170400,88295765,3190,3190,3190,3190,0
20240226,170300,88295765,3190,3190,3190,3190,0
20240226,170200,88295765,3190,3190,3190,3190,0
20240226,170100,88295765,3190,3190,3190,3190,0
20240226,170000,88295765,3190,3190,3190,3190,0
20240226,165900,88295765,3190,3190,3190,3190,0
20240226,165800,88295765,3190,3190,3190,3190,0
20240226,165700,88295765,3190,3190,3190,3190,0
20240226,165600,88295765,3190,3190,3190,3190,0
20240226,165500,88295765,3190,3190,3190,3190,0
20240226,165400,88295765,3190,3190,3190,3190,0
20240226,165300,88295765,3190,3190,3190,3190,0
20240226,165200,88295765,3190,3190,3190,3190,0
20240226,165100,88295765,3190,3190,3190,3190,0
20240226,165000,88295765,3190,3190,3190,3190,0
20240226,164900,88295765,3190,3190,3190,3190,93
20240226,164800,88295765,3190,3190,3190,3190,0
20240226,164700,88295765,3190,3190,3190,3190,0
20240226,164600,88295765,3190,3190,3190,3190,0
20240226,164500,88295765,3190,3190,3190,3190,0
20240226,164400,88295765,3190,3190,3190,3190,0
20240226,164300,88295765,3190,3190,3190,3190,0
20240226,164200,88295765,3190,3190,3190,3190,0
20240226,164100,88295765,3190,3190,3190,3190,0
20240226,164000,88295765,3190,3190,3190,3190,0
20240226,163900,88295765,3190,3190,3190,3190,0
20240226,163800,88295765,3190,3190,3190,3190,0
20240226,163700,88295765,3190,3190,3190,3190,0
20240226,163600,88295765,3190,3190,3190,3190,0
20240226,163500,88295765,3190,3190,3190,3190,0
20240226,163400,88295765,3190,3190,3190,3190,0
20240226,163300,88295765,3190,3190,3190,3190,0
20240226,163200,88295765,3190,3190,3190,3190,0
20240226,163100,88295765,3190,3190,3190,3190,0
20240226,163000,88295765,3190,3190,3190,3190,0
20240226,162900,88295765,3190,3190,3190,3190,0
20240226,162800,88295765,3190,3190,3190,3190,0
20240226,162700,88295765,3190,3190,3190,3190,0
20240226,162600,88295765,3190,3190,3190,3190,0
20240226,162500,88295765,3190,3190,3190,3190,0
20240226,162400,88295765,3190,3190,3190,3190,0
20240226,162300,88295765,3190,3190,3190,3190,0
20240226,162200,88295765,3190,3190,3190,3190,0
20240226,162100,88295765,3190,3190,3190,3190,0
20240226,162000,88295765,3190,3190,3190,3190,0
20240226,161900,88295765,3190,3190,3190,3190,93
20240226,161800,88295765,3190,3190,3190,3190,0
20240226,161700,88295765,3190,3190,3190,3190,0
20240226,161600,88295765,3190,3190,3190,3190,0
20240226,161500,88295765,3190,3190,3190,3190,0
20240226,161400,88295765,3190,3190,3190,3190,0
20240226,161300,88295765,3190,3190,3190,3190,0
20240226,161200,88295765,3190,3190,3190,3190,0
20240226,161100,88295765,3190,3190,3190,3190,0
20240226,161000,88295765,3190,3190,3190,3190,0
20240226,160900,88295765,3190,3190,3190,3190,0
20240226,160800,88295765,3190,3190,3190,3190,0
20240226,160700,88295765,3190,3190,3190,3190,0
20240226,160600,88295765,3190,3190,3190,3190,0
20240226,160500,88295765,3190,3190,3190,3190,0
20240226,160400,88295765,3190,3190,3190,3190,0
20240226,160300,88295765,3190,3190,3190,3190,0
20240226,160200,88295765,3190,3190,3190,3190,0
20240226,160100,88295765,3190,3190,3190,3190,0
20240226,160000,88295765,3190,3190,3190,3190,0
20240226,155900,88295765,3190,3190,3190,3190,0
20240226,155800,88295765,3190,3190,3190,3190,0
20240226,155700,88295765,3190,3190,3190,3190,0
20240226,155600,88295765,3190,3190,3190,3190,0
20240226,155500,88295765,3190,3190,3190,3190,0
20240226,155400,88295765,3190,3190,3190,3190,0
20240226,155300,88295765,3190,3190,3190,3190,0
20240226,155200,88295765,3190,3190,3190,3190,0
20240226,155100,88295765,3190,3190,3190,3190,0
20240226,155000,88295765,3190,3190,3190,3190,0
20240226,154900,88295765,3190,3190,3190,3190,93
20240226,154800,88295765,3190,3190,3190,3190,0
20240226,154700,88295765,3190,3190,3190,3190,0
20240226,154600,88295765,3190,3190,3190,3190,0
20240226,154500,88295765,3190,3190,3190,3190,0
20240226,154400,88295765,3190,3190,3190,3190,0
20240226,154300,88295765,3190,3190,3190,3190,0
20240226,154200,88295765,3190,3190,3190,3190,0
20240226,154100,88295765,3190,3190,3190,3190,0
20240226,154000,88295765,3190,3190,3190,3190,0
20240226,153900,88295765,3190,3190,3190,3190,0
20240226,153800,88295765,3190,3190,3190,3190,0
20240226,153700,88295765,3190,3190,3190,3190,0
20240226,153600,88295765,3190,3190,3190,3190,0
20240226,153500,88295765,3190,3190,3190,3190,0
20240226,153400,88295765,3190,3190,3190,3190,0
20240226,153300,88295765,3190,3190,3190,3190,0
20240226,153200,88295765,3190,3190,3190,3190,0
20240226,153100,88295765,3190,3190,3190,3190,0
20240226,153000,88295765,3190,3190,3190,3190,93
20240226,152900,87999095,3190,3190,3190,3190,0
20240226,152800,87999095,3190,3190,3190,3190,0
20240226,152700,87999095,3190,3190,3190,3190,0
20240226,152600,87999095,3190,3190,3190,3190,0
20240226,152500,87999095,3190,3190,3190,3190,0
20240226,152400,87999095,3190,3190,3190,3190,0
20240226,152300,87999095,3190,3190,3190,3190,0
20240226,152200,87999095,3190,3190,3190,3190,0
20240226,152100,87999095,3190,3190,3190,3190,0
20240226,152000,87999095,3190,3190,3190,3190,0
20240226,151900,87999095,3190,3190,3190,3190,0
20240226,151800,87999095,3190,3190,3190,3190,0
20240226,151700,87999095,3190,3190,3190,3190,0
20240226,151600,87999095,3190,3190,3190,3190,0
20240226,151500,87999095,3190,3190,3190,3190,0
20240226,151400,87999095,3190,3190,3190,3190,0
20240226,151300,87999095,3190,3190,3190,3190,0
20240226,151200,87999095,3190,3190,3190,3190,0
20240226,151100,87999095,3190,3190,3190,3190,0
20240226,151000,87999095,3190,3190,3190,3190,300
20240226,150900,87042095,3190,3190,3190,3190,0
20240226,150800,87042095,3190,3190,3190,3190,1
20240226,150700,87038905,3190,3190,3190,3190,0
20240226,150600,87038905,3190,3190,3190,3190,0
20240226,150500,87038905,3190,3190,3190,3190,0
20240226,150400,87038905,3190,3190,3190,3190,0
20240226,150300,87038905,3190,3190,3190,3190,0
20240226,150200,87038905,3190,3190,3190,3190,0
20240226,150100,87038905,3190,3190,3190,3190,0
20240226,150000,87038905,3190,3190,3190,3190,0
20240226,145900,87038905,3190,3190,3190,3190,0
20240226,145800,87038905,3190,3190,3190,3190,0
20240226,145700,87038905,3190,3190,3190,3190,0
20240226,145600,87038905,3190,3190,3190,3190,0
20240226,145500,87038905,3190,3190,3190,3190,0
20240226,145400,87038905,3190,3190,3190,3190,0
20240226,145300,87038905,3190,3190,3190,3190,0
20240226,145200,87038905,3190,3190,3190,3190,0
20240226,145100,87038905,3190,3180,3190,3180,500
20240226,145000,85444620,3190,3190,3190,3190,0
20240226,144900,85444620,3190,3190,3190,3190,0
20240226,144800,85444620,3190,3190,3190,3190,0
20240226,144700,85444620,3190,3190,3190,3190,0
20240226,144600,85444620,3190,3190,3190,3190,0
20240226,144500,85444620,3190,3190,3190,3190,0
20240226,144400,85444620,3190,3190,3190,3190,0
20240226,144300,85444620,3190,3190,3190,3190,1
20240226,144200,85441430,3190,3190,3190,3190,0
20240226,144100,85441430,3190,3190,3190,3190,0
20240226,144000,85441430,3190,3190,3190,3190,0
20240226,143900,85441430,3190,3190,3190,3190,1
20240226,143800,85438240,3165,3165,3165,3165,0
20240226,143700,85438240,3165,3165,3165,3165,0
20240226,143600,85438240,3165,3170,3170,3165,219
20240226,143500,84744875,3200,3200,3200,3200,0
20240226,143400,84744875,3200,3200,3200,3200,0
20240226,143300,84744875,3200,3200,3200,3200,0
20240226,143200,84744875,3200,3205,3205,3200,65
20240226,143100,84536850,3205,3205,3205,3205,6
20240226,143000,84517620,3215,3155,3215,3155,1332
20240226,142900,80310175,3155,3155,3155,3155,2
20240226,142800,80303865,3155,3155,3155,3155,12
20240226,142700,80266005,3155,3165,3165,3155,60
20240226,142600,80076645,3165,3165,3165,3150,578
20240226,142500,78252230,3165,3155,3165,3150,896
20240226,142400,75426025,3170,3165,3175,3155,1106
20240226,142300,71927325,3170,3170,3170,3170,273
20240226,142200,71061915,3170,3175,3175,3155,566
20240226,142100,69271535,3175,3165,3180,3160,525
20240226,142000,67610490,3175,3175,3175,3175,3
20240226,141900,67600965,3175,3175,3175,3175,0
20240226,141800,67600965,3175,3175,3175,3175,0
20240226,141700,67600965,3175,3175,3175,3175,7
20240226,141600,67578740,3175,3180,3180,3160,366
20240226,141500,66421295,3180,3170,3180,3170,105
20240226,141400,66088395,3180,3180,3180,3180,4
20240226,141300,66075675,3180,3180,3180,3180,0
20240226,141200,66075675,3180,3180,3180,3170,522
20240226,141100,64420670,3180,3180,3180,3180,16
20240226,141000,64369790,3180,3180,3180,3180,5
20240226,140900,64353890,3180,3180,3180,3180,0
20240226,140800,64353890,3180,3180,3180,3180,0
20240226,140700,64353890,3180,3180,3180,3180,0
20240226,140600,64353890,3180,3180,3180,3180,0
20240226,140500,64353890,3180,3180,3180,3180,0
20240226,140400,64353890,3180,3180,3180,3180,705
20240226,140300,62111990,3185,3185,3185,3185,0
20240226,140200,62111990,3185,3185,3185,3185,0
20240226,140100,62111990,3185,3185,3185,3185,0
20240226,140000,62111990,3185,3185,3185,3185,5
20240226,135900,62096065,3185,3185,3185,3185,0
20240226,135800,62096065,3185,3185,3185,3185,0
20240226,135700,62096065,3185,3195,3195,3185,1607
20240226,135600,56972785,3195,3195,3195,3195,0
20240226,135500,56972785,3195,3195,3195,3195,0
20240226,135400,56972785,3195,3195,3195,3195,0
20240226,135300,56972785,3195,3195,3195,3195,1756
20240226,135200,51362365,3215,3215,3215,3215,0
20240226,135100,51362365,3215,3215,3215,3215,0
20240226,135000,51362365,3215,3215,3215,3215,0
20240226,134900,51362365,3215,3215,3215,3215,0
20240226,134800,51362365,3215,3215,3215,3215,0
20240226,134700,51362365,3215,3215,3215,3215,0
20240226,134600,51362365,3215,3215,3215,3215,0
20240226,134500,51362365,3215,3215,3215,3215,0
20240226,134400,51362365,3215,3215,3215,3215,0
20240226,134300,51362365,3215,3215,3215,3215,0
20240226,134200,51362365,3215,3215,3215,3215,0
20240226,134100,51362365,3215,3215,3215,3215,0
20240226,134000,51362365,3215,3215,3215,3215,0
20240226,133900,51362365,3215,3215,3215,3215,0
20240226,133800,51362365,3215,3215,3215,3215,1
20240226,133700,51359150,3195,3195,3195,3195,0
20240226,133600,51359150,3195,3195,3195,3195,0
20240226,133500,51359150,3195,3195,3195,3195,0
20240226,133400,51359150,3195,3195,3195,3195,0
20240226,133300,51359150,3195,3195,3195,3195,0
20240226,133200,51359150,3195,3195,3195,3195,0
20240226,133100,51359150,3195,3195,3195,3195,0
20240226,133000,51359150,3195,3195,3195,3195,0
20240226,132900,51359150,3195,3195,3195,3195,0
20240226,132800,51359150,3195,3195,3195,3195,0
20240226,132700,51359150,3195,3195,3195,3195,0
20240226,132600,51359150,3195,3210,3210,3195,3200
20240226,132500,41122910,3210,3210,3210,3210,0
20240226,132400,41122910,3210,3210,3210,3210,0
20240226,132300,41122910,3210,3210,3210,3210,0
20240226,132200,41122910,3210,3210,3210,3210,0
20240226,132100,41122910,3210,3210,3210,3210,0
20240226,132000,41122910,3210,3210,3210,3210,0
20240226,131900,41122910,3210,3210,3210,3210,0
20240226,131800,41122910,3210,3210,3210,3210,0
20240226,131700,41122910,3210,3210,3210,3210,0
20240226,131600,41122910,3210,3210,3210,3210,0
20240226,131500,41122910,3210,3210,3210,3210,0
20240226,131400,41122910,3210,3210,3210,3210,297
20240226,131300,40169540,3200,3200,3200,3200,1000
20240226,131200,36969540,3200,3200,3200,3200,0
20240226,131100,36969540,3200,3200,3200,3200,0
20240226,131000,36969540,3200,3200,3200,3200,0
20240226,130900,36969540,3200,3200,3200,3200,0
20240226,130800,36969540,3200,3200,3200,3200,0
20240226,130700,36969540,3200,3200,3200,3200,0
20240226,130600,36969540,3200,3200,3200,3200,0
20240226,130500,36969540,3200,3200,3200,3200,0
20240226,130400,36969540,3200,3200,3200,3200,0
20240226,130300,36969540,3200,3200,3200,3200,0
20240226,130200,36969540,3200,3200,3200,3200,0
20240226,130100,36969540,3200,3200,3200,3200,0
20240226,130000,36969540,3200,3200,3200,3200,0
20240226,125900,36969540,3200,3200,3200,3200,67
20240226,125800,36755140,3205,3205,3205,3205,321
20240226,125700,35726335,3205,3205,3205,3205,0
20240226,125600,35726335,3205,3205,3205,3205,0
20240226,125500,35726335,3205,3205,3205,3205,0
20240226,125400,35726335,3205,3205,3205,3205,0
20240226,125300,35726335,3205,3205,3205,3205,0
20240226,125200,35726335,3205,3205,3205,3205,0
20240226,125100,35726335,3205,3205,3205,3205,0
20240226,125000,35726335,3205,3205,3205,3205,12
20240226,124900,35687875,3205,3205,3205,3205,0
20240226,124800,35687875,3205,3205,3205,3205,0
20240226,124700,35687875,3205,3205,3205,3205,0
20240226,124600,35687875,3205,3205,3205,3205,0
20240226,124500,35687875,3205,3205,3205,3205,0
20240226,124400,35687875,3205,3205,3205,3205,0
20240226,124300,35687875,3205,3205,3205,3205,1
20240226,124200,35684670,3195,3195,3195,3195,0
20240226,124100,35684670,3195,3195,3195,3195,1
20240226,124000,35681475,3205,3205,3205,3205,0
20240226,123900,35681475,3205,3205,3205,3205,0
20240226,123800,35681475,3205,3205,3205,3205,0
20240226,123700,35681475,3205,3205,3205,3205,1
20240226,123600,35678270,3205,3205,3205,3205,0
20240226,123500,35678270,3205,3205,3205,3205,0
20240226,123400,35678270,3205,3205,3205,3205,0
20240226,123300,35678270,3205,3205,3205,3205,0
20240226,123200,35678270,3205,3205,3205,3205,0
20240226,123100,35678270,3205,3205,3205,3205,0
20240226,123000,35678270,3205,3205,3205,3205,1
20240226,122900,35675065,3190,3190,3190,3190,0
20240226,122800,35675065,3190,3190,3190,3190,0
20240226,122700,35675065,3190,3190,3190,3190,0
20240226,122600,35675065,3190,3190,3190,3190,0
20240226,122500,35675065,3190,3190,3190,3190,0
20240226,122400,35675065,3190,3190,3190,3190,0
20240226,122300,35675065,3190,3195,3195,3190,1000
20240226,122200,32484705,3195,3195,3195,3195,383
20240226,122100,31261020,3200,3200,3200,3200,117
20240226,122000,30886620,3200,3200,3200,3200,0
20240226,121900,30886620,3200,3205,3205,3200,872
20240226,121800,28094360,3205,3205,3205,3205,200
20240226,121700,27453360,3205,3205,3205,3205,0
20240226,121600,27453360,3205,3205,3205,3205,0
20240226,121500,27453360,3205,3205,3205,3205,0
20240226,121400,27453360,3205,3205,3205,3205,0
20240226,121300,27453360,3205,3205,3205,3205,1
20240226,121200,27450155,3210,3210,3210,3210,0
20240226,121100,27450155,3210,3210,3210,3210,0
20240226,121000,27450155,3210,3210,3210,3210,0
20240226,120900,27450155,3210,3210,3210,3210,0
20240226,120800,27450155,3210,3210,3210,3210,0
20240226,120700,27450155,3210,3210,3210,3210,0
20240226,120600,27450155,3210,3210,3210,3210,22
20240226,120500,27379535,3210,3210,3210,3210,0
20240226,120400,27379535,3210,3210,3210,3210,0
20240226,120300,27379535,3210,3210,3210,3210,0
20240226,120200,27379535,3210,3210,3210,3210,0
20240226,120100,27379535,3210,3210,3210,3210,0
20240226,120000,27379535,3210,3210,3210,3210,0
20240226,115900,27379535,3210,3210,3210,3210,0
20240226,115800,27379535,3210,3210,3210,3210,0
20240226,115700,27379535,3210,3210,3210,3210,0
20240226,115600,27379535,3210,3210,3210,3210,8
20240226,115500,27353855,3210,3210,3210,3210,0
20240226,115400,27353855,3210,3210,3210,3210,160
20240226,115300,26840255,3215,3215,3215,3215,0
20240226,115200,26840255,3215,3215,3215,3215,0
20240226,115100,26840255,3215,3215,3215,3215,0
20240226,115000,26840255,3215,3215,3215,3215,0
20240226,114900,26840255,3215,3215,3215,3215,0
20240226,114800,26840255,3215,3215,3215,3215,0
20240226,114700,26840255,3215,3215,3215,3215,0
20240226,114600,26840255,3215,3215,3215,3215,0
20240226,114500,26840255,3215,3215,3215,3215,0
20240226,114400,26840255,3215,3215,3215,3215,1
20240226,114300,26837040,3220,3220,3220,3220,1
20240226,114200,26833820,3220,3220,3220,3220,0
20240226,114100,26833820,3220,3220,3220,3220,25
20240226,114000,26753320,3220,3220,3220,3220,0
20240226,113900,26753320,3220,3220,3220,3220,0
20240226,113800,26753320,3220,3220,3220,3220,0
20240226,113700,26753320,3220,3220,3220,3220,0
20240226,113600,26753320,3220,3220,3220,3220,0
20240226,113500,26753320,3220,3220,3220,3220,0
20240226,113400,26753320,3220,3220,3220,3220,0
20240226,113300,26753320,3220,3220,3220,3220,0
20240226,113200,26753320,3220,3220,3220,3220,0
20240226,113100,26753320,3220,3220,3220,3220,1
20240226,113000,26750100,3215,3215,3215,3215,22
20240226,112900,26679370,3215,3215,3215,3215,0
20240226,112800,26679370,3215,3215,3215,3215,0
20240226,112700,26679370,3215,3215,3215,3215,0
20240226,112600,26679370,3215,3215,3215,3215,0
20240226,112500,26679370,3215,3215,3215,3215,0
20240226,112400,26679370,3215,3215,3215,3215,0
20240226,112300,26679370,3215,3215,3215,3215,0
20240226,112200,26679370,3215,3215,3215,3215,0
20240226,112100,26679370,3215,3215,3215,3215,0
20240226,112000,26679370,3215,3215,3215,3215,0
20240226,111900,26679370,3215,3215,3215,3215,0
20240226,111800,26679370,3215,3215,3215,3215,0
20240226,111700,26679370,3215,3215,3215,3215,43
20240226,111600,26541125,3215,3215,3215,3215,0
20240226,111500,26541125,3215,3215,3215,3215,0
20240226,111400,26541125,3215,3215,3215,3215,0
20240226,111300,26541125,3215,3215,3215,3215,0
20240226,111200,26541125,3215,3215,3215,3215,0
20240226,111100,26541125,3215,3215,3215,3215,0
20240226,111000,26541125,3215,3215,3215,3215,0
20240226,110900,26541125,3215,3215,3215,3215,2
20240226,110800,26534695,3215,3215,3215,3215,0
20240226,110700,26534695,3215,3215,3215,3215,0
20240226,110600,26534695,3215,3215,3215,3215,1
20240226,110500,26531480,3215,3215,3215,3215,2
20240226,110400,26525050,3215,3220,3220,3215,12
20240226,110300,26486420,3225,3220,3225,3220,9
20240226,110200,26457415,3220,3220,3220,3220,7
20240226,110100,26434875,3225,3220,3225,3220,53
20240226,110000,26264210,3220,3220,3220,3220,0
20240226,105900,26264210,3220,3220,3220,3220,0
20240226,105800,26264210,3220,3220,3220,3220,1
20240226,105700,26260990,3225,3225,3225,3225,0
20240226,105600,26260990,3225,3225,3225,3225,0
20240226,105500,26260990,3225,3225,3225,3225,0
20240226,105400,26260990,3225,3225,3225,3225,0
20240226,105300,26260990,3225,3225,3225,3225,0
20240226,105200,26260990,3225,3225,3225,3225,0
20240226,105100,26260990,3225,3225,3225,3225,0
20240226,105000,26260990,3225,3225,3225,3225,0
20240226,104900,26260990,3225,3225,3225,3225,0
20240226,104800,26260990,3225,3225,3225,3225,0
20240226,104700,26260990,3225,3225,3225,3225,0
20240226,104600,26260990,3225,3225,3225,3225,1
20240226,104500,26257765,3225,3225,3225,3225,0
20240226,104400,26257765,3225,3225,3225,3225,0
20240226,104300,26257765,3225,3225,3225,3225,0
20240226,104200,26257765,3225,3225,3225,3225,0
20240226,104100,26257765,3225,3225,3225,3225,0
20240226,104000,26257765,3225,3225,3225,3225,0
20240226,103900,26257765,3225,3225,3225,3225,0
20240226,103800,26257765,3225,3225,3225,3225,1
20240226,103700,26254540,3225,3225,3225,3225,0
20240226,103600,26254540,3225,3225,3225,3225,0
20240226,103500,26254540,3225,3225,3225,3225,0
20240226,103400,26254540,3225,3225,3225,3225,0
20240226,103300,26254540,3225,3225,3225,3225,72
20240226,103200,26022340,3225,3225,3225,3225,0
20240226,103100,26022340,3225,3225,3225,3225,0
20240226,103000,26022340,3225,3225,3225,3225,0
20240226,102900,26022340,3225,3225,3225,3225,8
20240226,102800,25996540,3225,3225,3225,3225,0
20240226,102700,25996540,3225,3225,3225,3225,0
20240226,102600,25996540,3225,3225,3225,3225,0
20240226,102500,25996540,3225,3225,3225,3225,0
20240226,102400,25996540,3225,3225,3225,3225,0
20240226,102300,25996540,3225,3225,3225,3225,0
20240226,102200,25996540,3225,3225,3225,3225,0
20240226,102100,25996540,3225,3225,3225,3225,0
20240226,102000,25996540,3225,3225,3225,3225,0
20240226,101900,25996540,3225,3225,3225,3225,0
20240226,101800,25996540,3225,3225,3225,3225,1
20240226,101700,25993315,3210,3210,3210,3210,0
20240226,101600,25993315,3210,3210,3210,3210,0
20240226,101500,25993315,3210,3210,3210,3210,0
20240226,101400,25993315,3210,3210,3210,3210,0
20240226,101300,25993315,3210,3210,3225,3210,101
20240226,101200,25669090,3220,3220,3220,3220,1
20240226,101100,25665870,3210,3215,3215,3210,16
20240226,101000,25614485,3225,3225,3225,3225,0
20240226,100900,25614485,3225,3225,3225,3225,0
20240226,100800,25614485,3225,3225,3225,3225,0
20240226,100700,25614485,3225,3225,3225,3225,0
20240226,100600,25614485,3225,3225,3225,3225,0
20240226,100500,25614485,3225,3225,3225,3225,0
20240226,100400,25614485,3225,3225,3225,3225,0
20240226,100300,25614485,3225,3225,3225,3225,1
20240226,100200,25611260,3210,3210,3210,3210,0
20240226,100100,25611260,3210,3210,3210,3210,0
20240226,100000,25611260,3210,3210,3210,3210,0
20240226,095900,25611260,3210,3210,3210,3210,0
20240226,095800,25611260,3210,3210,3210,3210,0
20240226,095700,25611260,3210,3220,3220,3210,142
20240226,095600,25155310,3225,3225,3225,3225,0
20240226,095500,25155310,3225,3225,3225,3225,0
20240226,095400,25155310,3225,3225,3225,3225,203
20240226,095300,24500635,3225,3225,3225,3225,146
20240226,095200,24029785,3225,3210,3225,3210,404
20240226,095100,22732885,3225,3225,3225,3225,9
20240226,095000,22703860,3210,3230,3230,3210,202
20240226,094900,22055400,3230,3210,3230,3210,707
20240226,094800,19779040,3210,3210,3210,3210,202
20240226,094700,19130620,3225,3225,3225,3225,0
20240226,094600,19130620,3225,3225,3225,3225,1
20240226,094500,19127395,3230,3220,3230,3220,102
20240226,094400,18798820,3220,3220,3220,3220,1
20240226,094300,18795600,3220,3225,3225,3220,4
20240226,094200,18782715,3210,3210,3210,3210,0
20240226,094100,18782715,3210,3210,3210,3210,0
20240226,094000,18782715,3210,3210,3210,3210,0
20240226,093900,18782715,3210,3210,3210,3210,133
20240226,093800,18355785,3230,3230,3230,3230,2
20240226,093700,18349325,3205,3205,3205,3205,0
20240226,093600,18349325,3205,3205,3205,3205,0
20240226,093500,18349325,3205,3205,3205,3205,1
20240226,093400,18346120,3215,3215,3215,3215,26
20240226,093300,18262530,3215,3215,3215,3215,0
20240226,093200,18262530,3215,3215,3215,3215,0
20240226,093100,18262530,3215,3215,3215,3215,0
20240226,093000,18262530,3215,3215,3215,3215,0
20240226,092900,18262530,3215,3215,3215,3215,0
20240226,092800,18262530,3215,3215,3215,3215,0
20240226,092700,18262530,3215,3215,3215,3215,0
20240226,092600,18262530,3215,3210,3215,3210,396
20240226,092500,16990210,3205,3205,3205,3205,0
20240226,092400,16990210,3205,3205,3205,3205,236
20240226,092300,16233830,3210,3210,3210,3210,0
20240226,092200,16233830,3210,3210,3210,3210,0
20240226,092100,16233830,3210,3210,3210,3210,0
20240226,092000,16233830,3210,3210,3210,3210,115
20240226,091900,15864680,3210,3210,3210,3210,49
20240226,091800,15707390,3210,3215,3215,3210,4
20240226,091700,15694540,3215,3215,3215,3215,3
20240226,091600,15684895,3215,3215,3215,3215,0
20240226,091500,15684895,3215,3215,3215,3215,0
20240226,091400,15684895,3215,3215,3215,3215,0
20240226,091300,15684895,3215,3220,3220,3215,100
20240226,091200,15363360,3230,3230,3230,3230,10
20240226,091100,15331060,3230,3230,3230,3230,0
20240226,091000,15331060,3230,3230,3230,3230,0
20240226,090900,15331060,3230,3230,3230,3230,0
20240226,090800,15331060,3230,3230,3230,3230,0
20240226,090700,15331060,3230,3225,3235,3225,2045
20240226,090600,8724625,3215,3215,3215,3215,0
20240226,090500,8724625,3215,3215,3215,3215,1500
20240226,090400,3902125,3235,3235,3235,3235,0
20240226,090300,3902125,3235,3235,3235,3235,33
20240226,090200,3795370,3215,3215,3215,3215,100
20240226,090100,3473870,3215,3220,3220,3215,30
20240226,090000,3377340,3235,3235,3235,3235,1044