KissMeData/004090/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184200,1195119690,13230,13230,13230,13230,1508
20250226,184100,1195119690,13230,13230,13230,13230,0
20250226,184000,1195119690,13230,13230,13230,13230,0
20250226,183900,1195119690,13230,13230,13230,13230,0
20250226,183800,1195119690,13230,13230,13230,13230,0
20250226,183700,1195119690,13230,13230,13230,13230,0
20250226,183600,1195119690,13230,13230,13230,13230,0
20250226,183500,1195119690,13230,13230,13230,13230,0
20250226,183400,1195119690,13230,13230,13230,13230,0
20250226,183300,1195119690,13230,13230,13230,13230,0
20250226,183200,1195119690,13230,13230,13230,13230,0
20250226,183100,1195119690,13230,13230,13230,13230,0
20250226,183000,1195119690,13230,13230,13230,13230,0
20250226,182900,1195119690,13230,13230,13230,13230,0
20250226,182800,1195119690,13230,13230,13230,13230,0
20250226,182700,1195119690,13230,13230,13230,13230,0
20250226,182600,1195119690,13230,13230,13230,13230,0
20250226,182500,1195119690,13230,13230,13230,13230,0
20250226,182400,1195119690,13230,13230,13230,13230,0
20250226,182300,1195119690,13230,13230,13230,13230,0
20250226,182200,1195119690,13230,13230,13230,13230,0
20250226,182100,1195119690,13230,13230,13230,13230,0
20250226,182000,1195119690,13230,13230,13230,13230,0
20250226,181900,1195119690,13230,13230,13230,13230,0
20250226,181800,1195119690,13230,13230,13230,13230,0
20250226,181700,1195119690,13230,13230,13230,13230,0
20250226,181600,1195119690,13230,13230,13230,13230,0
20250226,181500,1195119690,13230,13230,13230,13230,0
20250226,181400,1195119690,13230,13230,13230,13230,0
20250226,181300,1195119690,13230,13230,13230,13230,0
20250226,181200,1195119690,13230,13230,13230,13230,1508
20250226,181100,1195119690,13230,13230,13230,13230,0
20250226,181000,1195119690,13230,13230,13230,13230,0
20250226,180900,1195119690,13230,13230,13230,13230,0
20250226,180800,1195119690,13230,13230,13230,13230,0
20250226,180700,1195119690,13230,13230,13230,13230,0
20250226,180600,1195119690,13230,13230,13230,13230,0
20250226,180500,1195119690,13230,13230,13230,13230,0
20250226,180400,1195119690,13230,13230,13230,13230,0
20250226,180300,1195119690,13230,13230,13230,13230,0
20250226,180200,1195119690,13230,13230,13230,13230,0
20250226,180100,1195119690,13230,13230,13230,13230,0
20250226,180000,1195119690,13230,13230,13230,13230,0
20250226,175900,1195119690,13230,13230,13230,13230,0
20250226,175800,1195119690,13230,13230,13230,13230,0
20250226,175700,1195119690,13230,13230,13230,13230,0
20250226,175600,1195119690,13230,13230,13230,13230,0
20250226,175500,1195119690,13230,13230,13230,13230,0
20250226,175400,1195119690,13230,13230,13230,13230,0
20250226,175300,1195119690,13230,13230,13230,13230,0
20250226,175200,1195119690,13230,13230,13230,13230,0
20250226,175100,1195119690,13230,13230,13230,13230,0
20250226,175000,1195119690,13230,13230,13230,13230,0
20250226,174900,1195119690,13230,13230,13230,13230,0
20250226,174800,1195119690,13230,13230,13230,13230,0
20250226,174700,1195119690,13230,13230,13230,13230,0
20250226,174600,1195119690,13230,13230,13230,13230,0
20250226,174500,1195119690,13230,13230,13230,13230,0
20250226,174400,1195119690,13230,13230,13230,13230,0
20250226,174300,1195119690,13230,13230,13230,13230,0
20250226,174200,1195119690,13230,13230,13230,13230,1508
20250226,174100,1195119690,13230,13230,13230,13230,0
20250226,174000,1195119690,13230,13230,13230,13230,0
20250226,173900,1195119690,13230,13230,13230,13230,0
20250226,173800,1195119690,13230,13230,13230,13230,0
20250226,173700,1195119690,13230,13230,13230,13230,0
20250226,173600,1195119690,13230,13230,13230,13230,0
20250226,173500,1195119690,13230,13230,13230,13230,0
20250226,173400,1195119690,13230,13230,13230,13230,0
20250226,173300,1195119690,13230,13230,13230,13230,0
20250226,173200,1195119690,13230,13230,13230,13230,0
20250226,173100,1195119690,13230,13230,13230,13230,0
20250226,173000,1195119690,13230,13230,13230,13230,0
20250226,172900,1195119690,13230,13230,13230,13230,0
20250226,172800,1195119690,13230,13230,13230,13230,0
20250226,172700,1195119690,13230,13230,13230,13230,0
20250226,172600,1195119690,13230,13230,13230,13230,0
20250226,172500,1195119690,13230,13230,13230,13230,0
20250226,172400,1195119690,13230,13230,13230,13230,0
20250226,172300,1195119690,13230,13230,13230,13230,0
20250226,172200,1195119690,13230,13230,13230,13230,0
20250226,172100,1195119690,13230,13230,13230,13230,0
20250226,172000,1195119690,13230,13230,13230,13230,0
20250226,171900,1195119690,13230,13230,13230,13230,0
20250226,171800,1195119690,13230,13230,13230,13230,0
20250226,171700,1195119690,13230,13230,13230,13230,0
20250226,171600,1195119690,13230,13230,13230,13230,0
20250226,171500,1195119690,13230,13230,13230,13230,0
20250226,171400,1195119690,13230,13230,13230,13230,0
20250226,171300,1195119690,13230,13230,13230,13230,0
20250226,171200,1195119690,13230,13230,13230,13230,1508
20250226,171100,1195119690,13230,13230,13230,13230,0
20250226,171000,1195119690,13230,13230,13230,13230,0
20250226,170900,1195119690,13230,13230,13230,13230,0
20250226,170800,1195119690,13230,13230,13230,13230,0
20250226,170700,1195119690,13230,13230,13230,13230,0
20250226,170600,1195119690,13230,13230,13230,13230,0
20250226,170500,1195119690,13230,13230,13230,13230,0
20250226,170400,1195119690,13230,13230,13230,13230,0
20250226,170300,1195119690,13230,13230,13230,13230,0
20250226,170200,1195119690,13230,13230,13230,13230,0
20250226,170100,1195119690,13230,13230,13230,13230,0
20250226,170000,1195119690,13230,13230,13230,13230,0
20250226,165900,1195119690,13230,13230,13230,13230,0
20250226,165800,1195119690,13230,13230,13230,13230,0
20250226,165700,1195119690,13230,13230,13230,13230,0
20250226,165600,1195119690,13230,13230,13230,13230,0
20250226,165500,1195119690,13230,13230,13230,13230,0
20250226,165400,1195119690,13230,13230,13230,13230,0
20250226,165300,1195119690,13230,13230,13230,13230,0
20250226,165200,1195119690,13230,13230,13230,13230,0
20250226,165100,1195119690,13230,13230,13230,13230,0
20250226,165000,1195119690,13230,13230,13230,13230,0
20250226,164900,1195119690,13230,13230,13230,13230,0
20250226,164800,1195119690,13230,13230,13230,13230,0
20250226,164700,1195119690,13230,13230,13230,13230,0
20250226,164600,1195119690,13230,13230,13230,13230,0
20250226,164500,1195119690,13230,13230,13230,13230,0
20250226,164400,1195119690,13230,13230,13230,13230,0
20250226,164300,1195119690,13230,13230,13230,13230,0
20250226,164200,1195119690,13230,13230,13230,13230,1508
20250226,164100,1195119690,13230,13230,13230,13230,0
20250226,164000,1195119690,13230,13230,13230,13230,0
20250226,163900,1195119690,13230,13230,13230,13230,0
20250226,163800,1195119690,13230,13230,13230,13230,0
20250226,163700,1195119690,13230,13230,13230,13230,0
20250226,163600,1195119690,13230,13230,13230,13230,0
20250226,163500,1195119690,13230,13230,13230,13230,0
20250226,163400,1195119690,13230,13230,13230,13230,0
20250226,163300,1195119690,13230,13230,13230,13230,0
20250226,163200,1195119690,13230,13230,13230,13230,0
20250226,163100,1195119690,13230,13230,13230,13230,0
20250226,163000,1195119690,13230,13230,13230,13230,0
20250226,162900,1195119690,13230,13230,13230,13230,0
20250226,162800,1195119690,13230,13230,13230,13230,0
20250226,162700,1195119690,13230,13230,13230,13230,0
20250226,162600,1195119690,13230,13230,13230,13230,0
20250226,162500,1195119690,13230,13230,13230,13230,0
20250226,162400,1195119690,13230,13230,13230,13230,0
20250226,162300,1195119690,13230,13230,13230,13230,0
20250226,162200,1195119690,13230,13230,13230,13230,0
20250226,162100,1195119690,13230,13230,13230,13230,0
20250226,162000,1195119690,13230,13230,13230,13230,0
20250226,161900,1195119690,13230,13230,13230,13230,0
20250226,161800,1195119690,13230,13230,13230,13230,0
20250226,161700,1195119690,13230,13230,13230,13230,0
20250226,161600,1195119690,13230,13230,13230,13230,0
20250226,161500,1195119690,13230,13230,13230,13230,0
20250226,161400,1195119690,13230,13230,13230,13230,0
20250226,161300,1195119690,13230,13230,13230,13230,0
20250226,161200,1195119690,13230,13230,13230,13230,1508
20250226,161100,1195119690,13230,13230,13230,13230,0
20250226,161000,1195119690,13230,13230,13230,13230,0
20250226,160900,1195119690,13230,13230,13230,13230,0
20250226,160800,1195119690,13230,13230,13230,13230,0
20250226,160700,1195119690,13230,13230,13230,13230,0
20250226,160600,1195119690,13230,13230,13230,13230,0
20250226,160500,1195119690,13230,13230,13230,13230,0
20250226,160400,1195119690,13230,13230,13230,13230,0
20250226,160300,1195119690,13230,13230,13230,13230,0
20250226,160200,1195119690,13230,13230,13230,13230,0
20250226,160100,1195119690,13230,13230,13230,13230,0
20250226,160000,1195119690,13230,13230,13230,13230,0
20250226,155900,1195119690,13230,13230,13230,13230,0
20250226,155800,1195119690,13230,13230,13230,13230,0
20250226,155700,1195119690,13230,13230,13230,13230,0
20250226,155600,1195119690,13230,13230,13230,13230,0
20250226,155500,1195119690,13230,13230,13230,13230,0
20250226,155400,1195119690,13230,13230,13230,13230,0
20250226,155300,1195119690,13230,13230,13230,13230,0
20250226,155200,1195119690,13230,13230,13230,13230,0
20250226,155100,1195119690,13230,13230,13230,13230,0
20250226,155000,1195119690,13230,13230,13230,13230,0
20250226,154900,1195119690,13230,13230,13230,13230,0
20250226,154800,1195119690,13230,13230,13230,13230,0
20250226,154700,1195119690,13230,13230,13230,13230,0
20250226,154600,1195119690,13230,13230,13230,13230,0
20250226,154500,1195119690,13230,13230,13230,13230,0
20250226,154400,1195119690,13230,13230,13230,13230,0
20250226,154300,1195119690,13230,13230,13230,13230,0
20250226,154200,1195119690,13230,13230,13230,13230,1508
20250226,154100,1195119690,13230,13230,13230,13230,0
20250226,154000,1195119690,13230,13230,13230,13230,0
20250226,153900,1195119690,13230,13230,13230,13230,0
20250226,153800,1195119690,13230,13230,13230,13230,0
20250226,153700,1195119690,13230,13230,13230,13230,0
20250226,153600,1195119690,13230,13230,13230,13230,0
20250226,153500,1195119690,13230,13230,13230,13230,0
20250226,153400,1195119690,13230,13230,13230,13230,0
20250226,153300,1195119690,13230,13230,13230,13230,0
20250226,153200,1195119690,13230,13230,13230,13230,0
20250226,153100,1195119690,13230,13230,13230,13230,0
20250226,153000,1195119690,13230,13230,13230,13230,1508
20250226,152900,1175168850,13210,13210,13210,13210,0
20250226,152800,1175168850,13210,13210,13210,13210,0
20250226,152700,1175168850,13210,13210,13210,13210,0
20250226,152600,1175168850,13210,13210,13210,13210,0
20250226,152500,1175168850,13210,13210,13210,13210,0
20250226,152400,1175168850,13210,13210,13210,13210,0
20250226,152300,1175168850,13210,13210,13210,13210,0
20250226,152200,1175168850,13210,13210,13210,13210,0
20250226,152100,1175168850,13210,13210,13210,13210,0
20250226,152000,1175168850,13210,13210,13210,13210,0
20250226,151900,1175168850,13210,13200,13210,13200,165
20250226,151800,1172990610,13190,13190,13190,13190,19
20250226,151700,1172740000,13200,13200,13200,13200,338
20250226,151600,1168278400,13210,13200,13210,13200,192
20250226,151500,1165743500,13200,13200,13200,13200,3
20250226,151400,1165703900,13200,13200,13210,13200,52
20250226,151300,1165017310,13200,13200,13200,13200,256
20250226,151200,1161638110,13200,13190,13200,13190,290
20250226,151100,1157810680,13180,13190,13190,13180,590
20250226,151000,1150034380,13180,13180,13180,13180,4
20250226,150900,1149981660,13180,13180,13180,13180,976
20250226,150800,1137117980,13180,13180,13180,13180,2
20250226,150700,1137091620,13180,13140,13180,13140,654
20250226,150600,1128483240,13140,13140,13140,13140,28
20250226,150500,1128115320,13130,13130,13130,13130,0
20250226,150400,1128115320,13130,13150,13150,13130,1054
20250226,150300,1114264110,13160,13150,13160,13150,593
20250226,150200,1106466130,13150,13160,13160,13150,78
20250226,150100,1105440350,13160,13150,13160,13150,18
20250226,150000,1105203640,13150,13150,13150,13150,10
20250226,145900,1105072140,13150,13160,13160,13150,85
20250226,145800,1103953610,13160,13160,13160,13160,26
20250226,145700,1103611450,13160,13140,13160,13140,566
20250226,145600,1096171730,13140,13140,13140,13140,100
20250226,145500,1094857730,13140,13140,13140,13140,32
20250226,145400,1094437250,13140,13150,13150,13140,30
20250226,145300,1094042950,13140,13150,13150,13140,850
20250226,145200,1082873930,13140,13140,13140,13140,21
20250226,145100,1082597990,13140,13140,13140,13140,54
20250226,145000,1081888430,13140,13140,13140,13140,300
20250226,144900,1077946430,13140,13140,13140,13140,102
20250226,144800,1076606150,13140,13140,13140,13140,93
20250226,144700,1075384130,13150,13160,13160,13150,3
20250226,144600,1075344660,13160,13160,13160,13160,152
20250226,144500,1073344340,13150,13150,13150,13140,98
20250226,144400,1072055770,13150,13150,13150,13150,81
20250226,144300,1070990620,13150,13160,13160,13150,136
20250226,144200,1069202120,13160,13160,13160,13160,7
20250226,144100,1069110000,13160,13160,13160,13160,0
20250226,144000,1069110000,13160,13160,13160,13160,301
20250226,143900,1065148840,13160,13160,13160,13160,29
20250226,143800,1064767200,13150,13150,13150,13150,0
20250226,143700,1064767200,13150,13150,13150,13150,499
20250226,143600,1058205350,13150,13150,13150,13150,1
20250226,143500,1058192200,13150,13150,13150,13150,5
20250226,143400,1058126450,13160,13160,13160,13160,0
20250226,143300,1058126450,13160,13140,13160,13140,207
20250226,143200,1055406450,13140,13140,13140,13140,10
20250226,143100,1055275050,13140,13140,13140,13140,0
20250226,143000,1055275050,13140,13150,13150,13140,697
20250226,142900,1046114640,13150,13150,13150,13150,12
20250226,142800,1045956840,13150,13150,13150,13150,50
20250226,142700,1045299340,13150,13140,13150,13140,260
20250226,142600,1041880940,13140,13150,13150,13140,261
20250226,142500,1038449290,13150,13140,13150,13140,13
20250226,142400,1038278390,13140,13140,13140,13140,145
20250226,142300,1036373090,13140,13140,13140,13140,0
20250226,142200,1036373090,13140,13140,13140,13140,0
20250226,142100,1036373090,13140,13140,13140,13140,478
20250226,142000,1030092170,13140,13140,13150,13140,637
20250226,141900,1021720810,13140,13140,13140,13140,51
20250226,141800,1021050670,13150,13150,13150,13150,3
20250226,141700,1021011220,13150,13150,13150,13140,1002
20250226,141600,1007843220,13150,13150,13150,13150,126
20250226,141500,1006186320,13150,13150,13160,13150,2365
20250226,141400,975085280,13150,13160,13160,13150,1180
20250226,141300,959568260,13170,13170,13170,13170,75
20250226,141200,958580510,13150,13160,13160,13150,630
20250226,141100,950289790,13160,13160,13160,13160,238
20250226,141000,947157710,13160,13160,13170,13160,457
20250226,140900,941143540,13170,13170,13170,13170,0
20250226,140800,941143540,13170,13170,13170,13170,7
20250226,140700,941051350,13170,13170,13170,13170,16
20250226,140600,940840630,13170,13170,13170,13170,152
20250226,140500,938838790,13180,13180,13180,13180,0
20250226,140400,938838790,13180,13180,13180,13180,201
20250226,140300,936189610,13170,13170,13170,13170,0
20250226,140200,936189610,13170,13170,13170,13170,0
20250226,140100,936189610,13170,13170,13200,13170,5115
20250226,140000,868825030,13180,13180,13180,13180,682
20250226,135900,859836270,13180,13180,13180,13180,145
20250226,135800,857925170,13180,13180,13180,13180,9
20250226,135700,857806550,13180,13180,13180,13180,0
20250226,135600,857806550,13180,13180,13180,13180,0
20250226,135500,857806550,13180,13200,13200,13180,148
20250226,135400,855853070,13180,13180,13180,13180,2
20250226,135300,855826710,13200,13210,13210,13200,3
20250226,135200,855787090,13210,13210,13210,13210,0
20250226,135100,855787090,13210,13210,13210,13210,6
20250226,135000,855707830,13210,13200,13210,13200,88
20250226,134900,854546220,13180,13180,13180,13180,27
20250226,134800,854190360,13180,13180,13180,13180,197
20250226,134700,851593900,13180,13180,13180,13180,1
20250226,134600,851580720,13180,13180,13180,13180,0
20250226,134500,851580720,13180,13180,13180,13180,230
20250226,134400,848549320,13180,13190,13190,13180,648
20250226,134300,840008510,13180,13180,13180,13180,0
20250226,134200,840008510,13180,13180,13180,13180,0
20250226,134100,840008510,13180,13190,13190,13180,204
20250226,134000,837319750,13180,13180,13180,13180,62
20250226,133900,836502590,13180,13180,13180,13180,1
20250226,133800,836489410,13180,13190,13190,13180,1102
20250226,133700,821954530,13190,13190,13190,13190,2
20250226,133600,821928150,13190,13180,13190,13180,51
20250226,133500,821255960,13180,13170,13180,13170,235
20250226,133400,818160540,13180,13180,13180,13180,9
20250226,133300,818041920,13180,13180,13180,13180,50
20250226,133200,817382920,13180,13180,13180,13180,31
20250226,133100,816974340,13180,13180,13180,13180,66
20250226,133000,816104460,13180,13180,13180,13180,76
20250226,132900,815102780,13180,13180,13180,13180,6
20250226,132800,815023700,13180,13190,13190,13180,214
20250226,132700,812203170,13190,13190,13190,13190,10
20250226,132600,812071270,13190,13190,13190,13190,17
20250226,132500,811847040,13190,13180,13190,13180,200
20250226,132400,809209120,13190,13190,13190,13190,0
20250226,132300,809209120,13190,13190,13190,13190,0
20250226,132200,809209120,13190,13190,13190,13190,0
20250226,132100,809209120,13190,13190,13190,13190,11
20250226,132000,809064030,13170,13180,13180,13170,201
20250226,131900,806415350,13180,13180,13180,13180,182
20250226,131800,804016590,13180,13190,13190,13180,827
20250226,131700,793116220,13190,13190,13190,13190,3
20250226,131600,793076650,13180,13180,13180,13180,610
20250226,131500,785036850,13190,13180,13190,13180,501
20250226,131400,778428670,13190,13190,13190,13190,521
20250226,131300,771556680,13190,13190,13190,13190,0
20250226,131200,771556680,13190,13190,13190,13190,1
20250226,131100,771543490,13190,13190,13190,13190,0
20250226,131000,771543490,13190,13180,13190,13180,307
20250226,130900,767494360,13190,13200,13200,13190,2
20250226,130800,767467970,13190,13190,13190,13190,109
20250226,130700,766030260,13190,13190,13190,13190,10
20250226,130600,765898360,13190,13190,13190,13190,7
20250226,130500,765806030,13190,13180,13190,13180,103
20250226,130400,764447990,13180,13180,13180,13180,202
20250226,130300,761785630,13170,13170,13170,13170,0
20250226,130200,761785630,13170,13170,13170,13170,1
20250226,130100,761772460,13180,13180,13180,13180,5
20250226,130000,761706560,13190,13190,13190,13190,1
20250226,125900,761693370,13160,13160,13160,13160,0
20250226,125800,761693370,13160,13160,13160,13160,375
20250226,125700,756758370,13160,13160,13160,13160,20
20250226,125600,756495170,13160,13160,13160,13160,40
20250226,125500,755968770,13180,13180,13180,13180,1
20250226,125400,755955590,13150,13150,13150,13150,0
20250226,125300,755955590,13150,13150,13150,13150,0
20250226,125200,755955590,13150,13150,13150,13150,251
20250226,125100,752654940,13170,13160,13170,13160,507
20250226,125000,745980200,13160,13160,13160,13160,117
20250226,124900,744440480,13160,13160,13160,13160,0
20250226,124800,744440480,13160,13160,13160,13160,92
20250226,124700,743229760,13150,13150,13150,13150,100
20250226,124600,741914760,13150,13150,13150,13150,0
20250226,124500,741914760,13150,13160,13160,13150,2
20250226,124400,741888450,13160,13150,13160,13150,103
20250226,124300,740533210,13140,13140,13140,13140,15
20250226,124200,740336110,13140,13140,13150,13140,187
20250226,124100,737878700,13140,13150,13150,13140,144
20250226,124000,735985540,13150,13150,13150,13150,10
20250226,123900,735854040,13150,13140,13150,13140,50
20250226,123800,735196940,13140,13160,13160,13140,200
20250226,123700,732568580,13160,13160,13160,13160,0
20250226,123600,732568580,13160,13160,13160,13160,72
20250226,123500,731621060,13160,13160,13160,13160,280
20250226,123400,727936260,13160,13160,13160,13160,10
20250226,123300,727804660,13130,13130,13130,13130,0
20250226,123200,727804660,13130,13130,13130,13130,1000
20250226,123100,714674660,13120,13120,13120,13120,0
20250226,123000,714674660,13120,13120,13120,13120,103
20250226,122900,713323300,13120,13120,13120,13120,0
20250226,122800,713323300,13120,13120,13120,13120,112
20250226,122700,711853860,13120,13120,13120,13120,68
20250226,122600,710961700,13110,13170,13170,13110,151
20250226,122500,708979870,13190,13110,13190,13100,356
20250226,122400,704313660,13120,13130,13130,13120,1170
20250226,122300,688963110,13120,13130,13130,13120,166
20250226,122200,686783620,13130,13140,13140,13130,1379
20250226,122100,668671930,13140,13150,13150,13140,576
20250226,122000,661100860,13140,13140,13140,13140,0
20250226,121900,661100860,13140,13150,13150,13140,625
20250226,121800,652883730,13150,13160,13160,13150,1820
20250226,121700,628938640,13160,13180,13180,13160,4299
20250226,121600,572302610,13180,13200,13220,13180,2265
20250226,121500,542420120,13200,13200,13200,13200,10
20250226,121400,542288120,13200,13200,13200,13200,724
20250226,121300,532731320,13200,13200,13200,13200,271
20250226,121200,529154120,13200,13200,13200,13200,201
20250226,121100,526500920,13200,13200,13200,13200,77
20250226,121000,525484520,13200,13230,13230,13200,1402
20250226,120900,506975830,13220,13220,13220,13220,22
20250226,120800,506684990,13220,13220,13220,13220,7
20250226,120700,506592450,13200,13200,13200,13200,0
20250226,120600,506592450,13200,13210,13210,13200,1600
20250226,120500,485465150,13210,13210,13210,13210,157
20250226,120400,483391180,13210,13210,13210,13210,42
20250226,120300,482836360,13230,13220,13230,13210,398
20250226,120200,477578700,13210,13210,13210,13210,0
20250226,120100,477578700,13210,13210,13210,13210,6
20250226,120000,477499440,13210,13210,13210,13210,0
20250226,115900,477499440,13210,13210,13210,13210,0
20250226,115800,477499440,13210,13210,13210,13210,0
20250226,115700,477499440,13210,13210,13210,13210,130
20250226,115600,475782140,13210,13250,13250,13210,210
20250226,115500,473007640,13250,13250,13250,13250,1
20250226,115400,472994390,13210,13210,13210,13210,0
20250226,115300,472994390,13210,13210,13210,13210,0
20250226,115200,472994390,13210,13210,13210,13210,0
20250226,115100,472994390,13210,13210,13210,13210,0
20250226,115000,472994390,13210,13230,13240,13210,1385
20250226,114900,454675220,13220,13230,13230,13220,6
20250226,114800,454595870,13230,13230,13230,13230,209
20250226,114700,451830800,13230,13230,13230,13230,0
20250226,114600,451830800,13230,13230,13230,13230,12
20250226,114500,451672040,13230,13230,13230,13230,25
20250226,114400,451341290,13230,13230,13230,13230,1
20250226,114300,451328060,13220,13220,13220,13220,1
20250226,114200,451314840,13220,13220,13220,13220,1
20250226,114100,451301620,13220,13220,13220,13220,304
20250226,114000,447282740,13220,13220,13220,13220,25
20250226,113900,446952240,13220,13220,13220,13220,1
20250226,113800,446939020,13220,13220,13220,13220,91
20250226,113700,445736000,13220,13230,13230,13220,48
20250226,113600,445101160,13220,13220,13220,13220,0
20250226,113500,445101160,13220,13220,13220,13220,577
20250226,113400,437473220,13220,13220,13220,13220,400
20250226,113300,432185220,13220,13220,13220,13220,0
20250226,113200,432185220,13220,13220,13230,13220,236
20250226,113100,429064450,13220,13230,13230,13220,700
20250226,113000,419807050,13230,13230,13230,13230,3
20250226,112900,419767360,13230,13230,13230,13230,9
20250226,112800,419648290,13230,13230,13230,13230,1
20250226,112700,419635060,13230,13240,13240,13230,293
20250226,112600,415755990,13240,13240,13240,13240,10
20250226,112500,415623590,13240,13240,13240,13240,100
20250226,112400,414299590,13240,13240,13240,13240,26
20250226,112300,413955350,13240,13240,13240,13240,141
20250226,112200,412088510,13240,13240,13240,13240,105
20250226,112100,410698310,13240,13240,13240,13240,453
20250226,112000,404700590,13240,13240,13240,13240,20
20250226,111900,404435790,13240,13250,13250,13240,94
20250226,111800,403191210,13250,13250,13250,13250,10
20250226,111700,403058710,13250,13250,13250,13250,56
20250226,111600,402316710,13250,13250,13250,13250,51
20250226,111500,401640960,13240,13240,13240,13240,0
20250226,111400,401640960,13240,13240,13240,13240,3
20250226,111300,401601240,13250,13250,13250,13250,330
20250226,111200,397228740,13240,13240,13240,13240,0
20250226,111100,397228740,13240,13240,13240,13240,0
20250226,111000,397228740,13240,13240,13240,13230,259
20250226,110900,393799620,13240,13240,13240,13240,0
20250226,110800,393799620,13240,13220,13240,13220,165
20250226,110700,391618300,13220,13220,13220,13220,70
20250226,110600,390692900,13220,13220,13220,13220,10
20250226,110500,390560700,13220,13220,13220,13220,41
20250226,110400,390018680,13220,13210,13220,13210,200
20250226,110300,387375680,13210,13220,13220,13210,25
20250226,110200,387045350,13210,13210,13210,13210,0
20250226,110100,387045350,13210,13210,13210,13210,0
20250226,110000,387045350,13210,13210,13210,13210,0
20250226,105900,387045350,13210,13210,13210,13210,0
20250226,105800,387045350,13210,13210,13210,13210,25
20250226,105700,386715100,13210,13210,13210,13200,221
20250226,105600,383796860,13210,13210,13210,13210,305
20250226,105500,379767810,13210,13210,13210,13210,37
20250226,105400,379279040,13210,13210,13210,13210,51
20250226,105300,378605330,13210,13210,13210,13210,4
20250226,105200,378552490,13210,13210,13210,13210,29
20250226,105100,378169400,13210,13210,13210,13200,271
20250226,105000,374591490,13210,13210,13210,13210,10
20250226,104900,374459390,13210,13210,13210,13210,12
20250226,104800,374300870,13210,13200,13210,13200,16
20250226,104700,374089570,13210,13230,13230,13210,641
20250226,104600,365621880,13250,13250,13250,13250,0
20250226,104500,365621880,13250,13250,13250,13250,0
20250226,104400,365621880,13250,13250,13250,13250,54
20250226,104300,364906380,13250,13250,13250,13250,0
20250226,104200,364906380,13250,13250,13250,13250,0
20250226,104100,364906380,13250,13250,13250,13250,200
20250226,104000,362256380,13250,13250,13250,13250,0
20250226,103900,362256380,13250,13250,13250,13250,0
20250226,103800,362256380,13250,13250,13250,13250,2
20250226,103700,362229880,13250,13210,13250,13210,700
20250226,103600,352966880,13250,13250,13250,13250,1
20250226,103500,352953630,13250,13250,13250,13230,25
20250226,103400,352622420,13200,13200,13200,13200,601
20250226,103300,344689220,13200,13200,13200,13200,129
20250226,103200,342986420,13200,13220,13220,13200,152
20250226,103100,340978980,13200,13210,13210,13200,80
20250226,103000,339922870,13220,13230,13230,13210,174
20250226,102900,337622940,13220,13230,13230,13220,17
20250226,102800,337398070,13250,13250,13250,13250,0
20250226,102700,337398070,13250,13250,13250,13250,97
20250226,102600,336112820,13250,13250,13250,13250,1
20250226,102500,336099570,13250,13250,13250,13250,205
20250226,102400,333383320,13220,13250,13250,13220,187
20250226,102300,330909980,13220,13220,13220,13220,82
20250226,102200,329825940,13220,13220,13220,13220,1
20250226,102100,329812720,13220,13220,13220,13210,122
20250226,102000,328199980,13220,13220,13220,13220,178
20250226,101900,325846820,13200,13210,13220,13200,101
20250226,101800,324513370,13210,13210,13210,13200,638
20250226,101700,316086960,13210,13210,13210,13210,354
20250226,101600,311410620,13200,13200,13200,13200,250
20250226,101500,308110620,13220,13210,13220,13200,432
20250226,101400,302407070,13220,13210,13220,13210,216
20250226,101300,299553550,13210,13200,13210,13200,137
20250226,101200,297744380,13210,13210,13210,13210,258
20250226,101100,294336200,13210,13220,13220,13210,246
20250226,101000,291086430,13220,13220,13220,13210,73
20250226,100900,290121770,13220,13210,13220,13200,810
20250226,100800,279421990,13210,13220,13220,13210,1001
20250226,100700,266198390,13220,13230,13230,13220,1218
20250226,100600,250096370,13230,13240,13240,13230,327
20250226,100500,245770060,13240,13240,13240,13240,436
20250226,100400,239997420,13240,13240,13250,13240,332
20250226,100300,235599360,13250,13260,13260,13250,501
20250226,100200,228960810,13280,13280,13280,13280,3
20250226,100100,228920970,13260,13260,13260,13250,105
20250226,100000,227529200,13260,13260,13260,13260,576
20250226,095900,219891440,13270,13270,13270,13270,368
20250226,095800,215008080,13270,13280,13280,13270,12
20250226,095700,214848740,13280,13280,13280,13280,520
20250226,095600,207943140,13300,13280,13300,13280,262
20250226,095500,204461780,13280,13290,13290,13280,1802
20250226,095400,180530110,13290,13290,13290,13290,150
20250226,095300,178536610,13290,13290,13290,13290,1
20250226,095200,178523320,13290,13290,13290,13290,159
20250226,095100,176410210,13290,13300,13300,13290,471
20250226,095000,170149520,13300,13300,13300,13300,2
20250226,094900,170122920,13290,13290,13290,13290,52
20250226,094800,169431840,13290,13290,13290,13290,1
20250226,094700,169418550,13290,13290,13290,13290,1
20250226,094600,169405260,13300,13300,13300,13300,193
20250226,094500,166838360,13300,13300,13300,13280,132
20250226,094400,165083960,13300,13290,13300,13290,110
20250226,094300,163622040,13290,13280,13300,13280,714
20250226,094200,154139090,13270,13270,13270,13270,50
20250226,094100,153475590,13280,13280,13280,13280,19
20250226,094000,153223270,13280,13280,13280,13280,53
20250226,093900,152519430,13280,13280,13280,13280,1
20250226,093800,152506150,13280,13290,13290,13260,109
20250226,093700,151058900,13290,13260,13290,13260,116
20250226,093600,149517700,13290,13270,13290,13270,27
20250226,093500,149159390,13290,13270,13290,13260,553
20250226,093400,141825850,13300,13310,13310,13270,289
20250226,093300,137990430,13310,13270,13310,13270,159
20250226,093200,135876010,13280,13300,13300,13280,66
20250226,093100,134998410,13320,13300,13320,13300,359
20250226,093000,130222570,13300,13300,13300,13300,30
20250226,092900,129823570,13300,13270,13300,13270,143
20250226,092800,127924700,13260,13260,13260,13260,5
20250226,092700,127858400,13260,13260,13260,13260,0
20250226,092600,127858400,13260,13250,13260,13250,56
20250226,092500,127116090,13260,13260,13260,13260,535
20250226,092400,120021990,13260,13300,13300,13260,233
20250226,092300,116931090,13300,13270,13300,13270,601
20250226,092200,108953510,13300,13310,13310,13270,428
20250226,092100,103266620,13270,13300,13300,13270,175
20250226,092000,100944340,13300,13300,13300,13300,101
20250226,091900,99601040,13300,13300,13300,13300,60
20250226,091800,98803040,13270,13270,13270,13270,15
20250226,091700,98603990,13270,13270,13270,13270,240
20250226,091600,95419190,13270,13270,13270,13270,55
20250226,091500,94689340,13270,13270,13270,13270,39
20250226,091400,94171810,13270,13280,13280,13270,479
20250226,091300,87813360,13270,13300,13320,13270,410
20250226,091200,82365700,13320,13320,13350,13320,129
20250226,091100,80644910,13320,13320,13320,13270,1249
20250226,091000,64029980,13320,13300,13320,13290,186
20250226,090900,61555890,13280,13300,13300,13280,127
20250226,090800,59866810,13300,13300,13300,13300,219
20250226,090700,56954110,13300,13300,13300,13300,62
20250226,090600,56129510,13300,13300,13300,13300,63
20250226,090500,55291610,13220,13210,13290,13210,136
20250226,090400,53492630,13210,13230,13230,13200,619
20250226,090300,45316100,13230,13210,13230,13210,157
20250226,090200,43241510,13200,13200,13210,13170,1610
20250226,090100,21993900,13200,13250,13250,13200,836
20250226,090000,10944500,13250,13250,13250,13250,826