KissMeData/020560/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190500,1843579910,11990,11990,11990,11990,2464
20240226,190400,1843579910,11990,11990,11990,11990,0
20240226,190300,1843579910,11990,11990,11990,11990,0
20240226,190200,1843579910,11990,11990,11990,11990,0
20240226,190100,1843579910,11990,11990,11990,11990,0
20240226,190000,1843579910,11990,11990,11990,11990,0
20240226,185900,1843579910,11990,11990,11990,11990,0
20240226,185800,1843579910,11990,11990,11990,11990,0
20240226,185700,1843579910,11990,11990,11990,11990,0
20240226,185600,1843579910,11990,11990,11990,11990,0
20240226,185500,1843579910,11990,11990,11990,11990,0
20240226,185400,1843579910,11990,11990,11990,11990,0
20240226,185300,1843579910,11990,11990,11990,11990,0
20240226,185200,1843579910,11990,11990,11990,11990,0
20240226,185100,1843579910,11990,11990,11990,11990,0
20240226,185000,1843579910,11990,11990,11990,11990,0
20240226,184900,1843579910,11990,11990,11990,11990,0
20240226,184800,1843579910,11990,11990,11990,11990,0
20240226,184700,1843579910,11990,11990,11990,11990,0
20240226,184600,1843579910,11990,11990,11990,11990,0
20240226,184500,1843579910,11990,11990,11990,11990,0
20240226,184400,1843579910,11990,11990,11990,11990,0
20240226,184300,1843579910,11990,11990,11990,11990,0
20240226,184200,1843579910,11990,11990,11990,11990,0
20240226,184100,1843579910,11990,11990,11990,11990,0
20240226,184000,1843579910,11990,11990,11990,11990,0
20240226,183900,1843579910,11990,11990,11990,11990,0
20240226,183800,1843579910,11990,11990,11990,11990,0
20240226,183700,1843579910,11990,11990,11990,11990,0
20240226,183600,1843579910,11990,11990,11990,11990,0
20240226,183500,1843579910,11990,11990,11990,11990,2464
20240226,183400,1843579910,11990,11990,11990,11990,0
20240226,183300,1843579910,11990,11990,11990,11990,0
20240226,183200,1843579910,11990,11990,11990,11990,0
20240226,183100,1843579910,11990,11990,11990,11990,0
20240226,183000,1843579910,11990,11990,11990,11990,0
20240226,182900,1843579910,11990,11990,11990,11990,0
20240226,182800,1843579910,11990,11990,11990,11990,0
20240226,182700,1843579910,11990,11990,11990,11990,0
20240226,182600,1843579910,11990,11990,11990,11990,0
20240226,182500,1843579910,11990,11990,11990,11990,0
20240226,182400,1843579910,11990,11990,11990,11990,0
20240226,182300,1843579910,11990,11990,11990,11990,0
20240226,182200,1843579910,11990,11990,11990,11990,0
20240226,182100,1843579910,11990,11990,11990,11990,0
20240226,182000,1843579910,11990,11990,11990,11990,0
20240226,181900,1843579910,11990,11990,11990,11990,0
20240226,181800,1843579910,11990,11990,11990,11990,0
20240226,181700,1843579910,11990,11990,11990,11990,0
20240226,181600,1843579910,11990,11990,11990,11990,0
20240226,181500,1843579910,11990,11990,11990,11990,0
20240226,181400,1843579910,11990,11990,11990,11990,0
20240226,181300,1843579910,11990,11990,11990,11990,0
20240226,181200,1843579910,11990,11990,11990,11990,0
20240226,181100,1843579910,11990,11990,11990,11990,0
20240226,181000,1843579910,11990,11990,11990,11990,0
20240226,180900,1843579910,11990,11990,11990,11990,0
20240226,180800,1843579910,11990,11990,11990,11990,0
20240226,180700,1843579910,11990,11990,11990,11990,0
20240226,180600,1843579910,11990,11990,11990,11990,0
20240226,180500,1843579910,11990,11990,11990,11990,2464
20240226,180400,1843579910,11990,11990,11990,11990,0
20240226,180300,1843579910,11990,11990,11990,11990,0
20240226,180200,1843579910,11990,11990,11990,11990,0
20240226,180100,1843579910,11990,11990,11990,11990,0
20240226,180000,1843579910,11990,11990,11990,11990,0
20240226,175900,1843579910,11990,11990,11990,11990,0
20240226,175800,1843579910,11990,11990,11990,11990,0
20240226,175700,1843579910,11990,11990,11990,11990,0
20240226,175600,1843579910,11990,11990,11990,11990,0
20240226,175500,1843579910,11990,11990,11990,11990,0
20240226,175400,1843579910,11990,11990,11990,11990,0
20240226,175300,1843579910,11990,11990,11990,11990,0
20240226,175200,1843579910,11990,11990,11990,11990,0
20240226,175100,1843579910,11990,11990,11990,11990,0
20240226,175000,1843579910,11990,11990,11990,11990,0
20240226,174900,1843579910,11990,11990,11990,11990,0
20240226,174800,1843579910,11990,11990,11990,11990,0
20240226,174700,1843579910,11990,11990,11990,11990,0
20240226,174600,1843579910,11990,11990,11990,11990,0
20240226,174500,1843579910,11990,11990,11990,11990,0
20240226,174400,1843579910,11990,11990,11990,11990,0
20240226,174300,1843579910,11990,11990,11990,11990,0
20240226,174200,1843579910,11990,11990,11990,11990,0
20240226,174100,1843579910,11990,11990,11990,11990,0
20240226,174000,1843579910,11990,11990,11990,11990,0
20240226,173900,1843579910,11990,11990,11990,11990,0
20240226,173800,1843579910,11990,11990,11990,11990,0
20240226,173700,1843579910,11990,11990,11990,11990,0
20240226,173600,1843579910,11990,11990,11990,11990,0
20240226,173500,1843579910,11990,11990,11990,11990,2464
20240226,173400,1843579910,11990,11990,11990,11990,0
20240226,173300,1843579910,11990,11990,11990,11990,0
20240226,173200,1843579910,11990,11990,11990,11990,0
20240226,173100,1843579910,11990,11990,11990,11990,0
20240226,173000,1843579910,11990,11990,11990,11990,0
20240226,172900,1843579910,11990,11990,11990,11990,0
20240226,172800,1843579910,11990,11990,11990,11990,0
20240226,172700,1843579910,11990,11990,11990,11990,0
20240226,172600,1843579910,11990,11990,11990,11990,0
20240226,172500,1843579910,11990,11990,11990,11990,0
20240226,172400,1843579910,11990,11990,11990,11990,0
20240226,172300,1843579910,11990,11990,11990,11990,0
20240226,172200,1843579910,11990,11990,11990,11990,0
20240226,172100,1843579910,11990,11990,11990,11990,0
20240226,172000,1843579910,11990,11990,11990,11990,0
20240226,171900,1843579910,11990,11990,11990,11990,0
20240226,171800,1843579910,11990,11990,11990,11990,0
20240226,171700,1843579910,11990,11990,11990,11990,0
20240226,171600,1843579910,11990,11990,11990,11990,0
20240226,171500,1843579910,11990,11990,11990,11990,0
20240226,171400,1843579910,11990,11990,11990,11990,0
20240226,171300,1843579910,11990,11990,11990,11990,0
20240226,171200,1843579910,11990,11990,11990,11990,0
20240226,171100,1843579910,11990,11990,11990,11990,0
20240226,171000,1843579910,11990,11990,11990,11990,0
20240226,170900,1843579910,11990,11990,11990,11990,0
20240226,170800,1843579910,11990,11990,11990,11990,0
20240226,170700,1843579910,11990,11990,11990,11990,0
20240226,170600,1843579910,11990,11990,11990,11990,0
20240226,170500,1843579910,11990,11990,11990,11990,2464
20240226,170400,1843579910,11990,11990,11990,11990,0
20240226,170300,1843579910,11990,11990,11990,11990,0
20240226,170200,1843579910,11990,11990,11990,11990,0
20240226,170100,1843579910,11990,11990,11990,11990,0
20240226,170000,1843579910,11990,11990,11990,11990,0
20240226,165900,1843579910,11990,11990,11990,11990,0
20240226,165800,1843579910,11990,11990,11990,11990,0
20240226,165700,1843579910,11990,11990,11990,11990,0
20240226,165600,1843579910,11990,11990,11990,11990,0
20240226,165500,1843579910,11990,11990,11990,11990,0
20240226,165400,1843579910,11990,11990,11990,11990,0
20240226,165300,1843579910,11990,11990,11990,11990,0
20240226,165200,1843579910,11990,11990,11990,11990,0
20240226,165100,1843579910,11990,11990,11990,11990,0
20240226,165000,1843579910,11990,11990,11990,11990,0
20240226,164900,1843579910,11990,11990,11990,11990,0
20240226,164800,1843579910,11990,11990,11990,11990,0
20240226,164700,1843579910,11990,11990,11990,11990,0
20240226,164600,1843579910,11990,11990,11990,11990,0
20240226,164500,1843579910,11990,11990,11990,11990,0
20240226,164400,1843579910,11990,11990,11990,11990,0
20240226,164300,1843579910,11990,11990,11990,11990,0
20240226,164200,1843579910,11990,11990,11990,11990,0
20240226,164100,1843579910,11990,11990,11990,11990,0
20240226,164000,1843579910,11990,11990,11990,11990,0
20240226,163900,1843579910,11990,11990,11990,11990,0
20240226,163800,1843579910,11990,11990,11990,11990,0
20240226,163700,1843579910,11990,11990,11990,11990,0
20240226,163600,1843579910,11990,11990,11990,11990,0
20240226,163500,1843579910,11990,11990,11990,11990,2464
20240226,163400,1843579910,11990,11990,11990,11990,0
20240226,163300,1843579910,11990,11990,11990,11990,0
20240226,163200,1843579910,11990,11990,11990,11990,0
20240226,163100,1843579910,11990,11990,11990,11990,0
20240226,163000,1843579910,11990,11990,11990,11990,0
20240226,162900,1843579910,11990,11990,11990,11990,0
20240226,162800,1843579910,11990,11990,11990,11990,0
20240226,162700,1843579910,11990,11990,11990,11990,0
20240226,162600,1843579910,11990,11990,11990,11990,0
20240226,162500,1843579910,11990,11990,11990,11990,0
20240226,162400,1843579910,11990,11990,11990,11990,0
20240226,162300,1843579910,11990,11990,11990,11990,0
20240226,162200,1843579910,11990,11990,11990,11990,0
20240226,162100,1843579910,11990,11990,11990,11990,0
20240226,162000,1843579910,11990,11990,11990,11990,0
20240226,161900,1843579910,11990,11990,11990,11990,0
20240226,161800,1843579910,11990,11990,11990,11990,0
20240226,161700,1843579910,11990,11990,11990,11990,0
20240226,161600,1843579910,11990,11990,11990,11990,0
20240226,161500,1843579910,11990,11990,11990,11990,0
20240226,161400,1843579910,11990,11990,11990,11990,0
20240226,161300,1843579910,11990,11990,11990,11990,0
20240226,161200,1843579910,11990,11990,11990,11990,0
20240226,161100,1843579910,11990,11990,11990,11990,0
20240226,161000,1843579910,11990,11990,11990,11990,0
20240226,160900,1843579910,11990,11990,11990,11990,0
20240226,160800,1843579910,11990,11990,11990,11990,0
20240226,160700,1843579910,11990,11990,11990,11990,0
20240226,160600,1843579910,11990,11990,11990,11990,0
20240226,160500,1843579910,11990,11990,11990,11990,2464
20240226,160400,1843579910,11990,11990,11990,11990,0
20240226,160300,1843579910,11990,11990,11990,11990,0
20240226,160200,1843579910,11990,11990,11990,11990,0
20240226,160100,1843579910,11990,11990,11990,11990,0
20240226,160000,1843579910,11990,11990,11990,11990,0
20240226,155900,1843579910,11990,11990,11990,11990,0
20240226,155800,1843579910,11990,11990,11990,11990,0
20240226,155700,1843579910,11990,11990,11990,11990,0
20240226,155600,1843579910,11990,11990,11990,11990,0
20240226,155500,1843579910,11990,11990,11990,11990,0
20240226,155400,1843579910,11990,11990,11990,11990,0
20240226,155300,1843579910,11990,11990,11990,11990,0
20240226,155200,1843579910,11990,11990,11990,11990,0
20240226,155100,1843579910,11990,11990,11990,11990,0
20240226,155000,1843579910,11990,11990,11990,11990,0
20240226,154900,1843579910,11990,11990,11990,11990,0
20240226,154800,1843579910,11990,11990,11990,11990,0
20240226,154700,1843579910,11990,11990,11990,11990,0
20240226,154600,1843579910,11990,11990,11990,11990,0
20240226,154500,1843579910,11990,11990,11990,11990,0
20240226,154400,1843579910,11990,11990,11990,11990,0
20240226,154300,1843579910,11990,11990,11990,11990,0
20240226,154200,1843579910,11990,11990,11990,11990,0
20240226,154100,1843579910,11990,11990,11990,11990,0
20240226,154000,1843579910,11990,11990,11990,11990,0
20240226,153900,1843579910,11990,11990,11990,11990,0
20240226,153800,1843579910,11990,11990,11990,11990,0
20240226,153700,1843579910,11990,11990,11990,11990,0
20240226,153600,1843579910,11990,11990,11990,11990,0
20240226,153500,1843579910,11990,11990,11990,11990,2464
20240226,153400,1843579910,11990,11990,11990,11990,0
20240226,153300,1843579910,11990,11990,11990,11990,0
20240226,153200,1843579910,11990,11990,11990,11990,0
20240226,153100,1843579910,11990,11990,11990,11990,0
20240226,153000,1843579910,11990,11990,11990,11990,2464
20240226,152900,1814036550,12020,12020,12020,12020,0
20240226,152800,1814036550,12020,12020,12020,12020,0
20240226,152700,1814036550,12020,12020,12020,12020,0
20240226,152600,1814036550,12020,12020,12020,12020,0
20240226,152500,1814036550,12020,12020,12020,12020,0
20240226,152400,1814036550,12020,12020,12020,12020,0
20240226,152300,1814036550,12020,12020,12020,12020,0
20240226,152200,1814036550,12020,12020,12020,12020,0
20240226,152100,1814036550,12020,12020,12020,12020,0
20240226,152000,1814036550,12020,12020,12020,12020,0
20240226,151900,1814036550,12020,12010,12020,12010,49
20240226,151800,1813447730,12020,12030,12030,12020,90
20240226,151700,1812365320,12010,12010,12030,12010,124
20240226,151600,1810874680,12010,12020,12040,12010,288
20240226,151500,1807410250,12020,12000,12020,12000,152
20240226,151400,1805584110,12000,12020,12020,12000,124
20240226,151300,1804094290,12020,12020,12030,12020,185
20240226,151200,1801870570,12020,12020,12020,12020,313
20240226,151100,1798108310,12030,12020,12030,12020,441
20240226,151000,1792803370,12020,12010,12020,12010,337
20240226,150900,1788752670,12020,12030,12030,12010,189
20240226,150800,1786480590,12030,12040,12040,12030,296
20240226,150700,1782918850,12040,12010,12040,12010,98
20240226,150600,1781739020,12010,12020,12020,12010,321
20240226,150500,1777880900,12010,12010,12020,12010,136
20240226,150400,1776247100,12010,12000,12010,12000,360
20240226,150300,1771927080,12000,11990,12000,11990,248
20240226,150200,1768951100,11990,11990,12000,11990,187
20240226,150100,1766707350,11990,11980,11990,11980,204
20240226,150000,1764261460,11980,11970,11980,11970,708
20240226,145900,1755785820,11970,11970,11970,11960,117
20240226,145800,1754385830,11970,11970,11970,11960,55
20240226,145700,1753727510,11970,11970,11970,11970,53
20240226,145600,1753093100,11970,11970,11970,11960,222
20240226,145500,1750437650,11970,11960,11970,11950,923
20240226,145400,1739394070,11960,11970,11970,11960,1093
20240226,145300,1726320980,11970,11970,11970,11960,75
20240226,145200,1725423260,11970,11970,11970,11960,325
20240226,145100,1721534200,11970,11970,11970,11960,41
20240226,145000,1721043460,11970,11970,11970,11970,31
20240226,144900,1720672390,11970,11980,11980,11970,236
20240226,144800,1717846390,11980,11980,11980,11980,6
20240226,144700,1717774510,11980,11980,11980,11970,26
20240226,144600,1717463080,11990,11980,11990,11970,1099
20240226,144500,1704298330,11990,11980,11990,11980,92
20240226,144400,1703196120,11990,11980,11990,11980,7
20240226,144300,1703112220,11990,11990,11990,11980,1023
20240226,144200,1690853550,11990,12000,12000,11990,364
20240226,144100,1686487170,11990,12020,12030,11990,5263
20240226,144000,1623353510,12030,12030,12030,12030,48
20240226,143900,1622776070,12030,12040,12040,12030,83
20240226,143800,1621777560,12040,12040,12040,12040,2
20240226,143700,1621753480,12030,12030,12040,12030,204
20240226,143600,1619299350,12030,12030,12040,12030,200
20240226,143500,1616893270,12030,12030,12030,12030,71
20240226,143400,1616039140,12030,12040,12040,12030,6
20240226,143300,1615966910,12040,12040,12040,12040,9
20240226,143200,1615858550,12030,12030,12040,12030,21
20240226,143100,1615605790,12040,12040,12040,12040,25
20240226,143000,1615304790,12040,12030,12040,12030,10
20240226,142900,1615184440,12030,12040,12040,12030,4
20240226,142800,1615136300,12030,12030,12040,12030,173
20240226,142700,1613054080,12040,12040,12040,12040,21
20240226,142600,1612801240,12040,12060,12060,12040,7
20240226,142500,1612716940,12030,12050,12060,12030,117
20240226,142400,1611307010,12060,12060,12060,12060,3
20240226,142300,1611270830,12060,12030,12060,12030,304
20240226,142200,1607604910,12030,12040,12040,12030,254
20240226,142100,1604547220,12050,12040,12050,12040,360
20240226,142000,1600209270,12040,12040,12040,12040,12
20240226,141900,1600064790,12050,12040,12050,12040,183
20240226,141800,1597860440,12040,12030,12040,12030,64
20240226,141700,1597090130,12030,12040,12040,12030,253
20240226,141600,1594044030,12030,12030,12030,12030,13
20240226,141500,1593887640,12040,12040,12040,12040,322
20240226,141400,1590010760,12040,12030,12040,12030,106
20240226,141300,1588734580,12040,12040,12040,12030,60
20240226,141200,1588012190,12040,12040,12040,12040,103
20240226,141100,1586772070,12040,12030,12040,12030,43
20240226,141000,1586254740,12030,12040,12040,12030,975
20240226,140900,1574522010,12040,12040,12040,12030,177
20240226,140800,1572392670,12030,12030,12030,12030,35
20240226,140700,1571971620,12010,12030,12040,12010,241
20240226,140600,1569074630,12040,12040,12040,12040,2
20240226,140500,1569050550,12040,12030,12040,12030,67
20240226,140400,1568244530,12040,12040,12040,12030,13
20240226,140300,1568088040,12040,12040,12040,12020,18
20240226,140200,1567871500,12020,12040,12040,12020,4
20240226,140100,1567823400,12020,12040,12040,12010,73
20240226,140000,1566946590,12040,12010,12040,12010,6
20240226,135900,1566874440,12040,12040,12040,12010,3003
20240226,135800,1530790960,12040,12040,12040,12030,369
20240226,135700,1526350400,12040,12040,12050,12040,71
20240226,135600,1525495140,12050,12050,12050,12050,79
20240226,135500,1524543190,12050,12050,12060,12030,2213
20240226,135400,1497896460,12060,12060,12070,12060,334
20240226,135300,1493868410,12060,12050,12070,12050,10
20240226,135200,1493747780,12070,12060,12070,12060,2247
20240226,135100,1466648930,12060,12060,12060,12060,1
20240226,135000,1466636870,12050,12050,12060,12050,20
20240226,134900,1466395820,12050,12060,12060,12050,4
20240226,134800,1466347590,12060,12050,12060,12050,6
20240226,134700,1466275270,12060,12060,12060,12050,461
20240226,134600,1460720190,12050,12050,12060,12050,54
20240226,134500,1460069480,12060,12060,12060,12050,4
20240226,134400,1460021250,12050,12060,12060,12050,157
20240226,134300,1458128360,12050,12060,12060,12050,28
20240226,134200,1457790710,12060,12060,12060,12060,39
20240226,134100,1457320370,12050,12050,12050,12040,128
20240226,134000,1455778740,12050,12060,12060,12050,8
20240226,133900,1455682310,12060,12060,12060,12050,5
20240226,133800,1455622040,12050,12050,12050,12050,415
20240226,133700,1450621290,12050,12040,12050,12040,63
20240226,133600,1449862740,12040,12050,12050,12040,9
20240226,133500,1449754320,12050,12050,12060,12040,224
20240226,133400,1447055520,12050,12040,12060,12040,5
20240226,133300,1446995290,12060,12060,12060,12060,3
20240226,133200,1446959110,12060,12060,12060,12050,240
20240226,133100,1444064870,12050,12050,12060,12040,446
20240226,133000,1438694030,12050,12050,12050,12050,73
20240226,132900,1437814380,12050,12050,12060,12050,267
20240226,132800,1434597000,12060,12060,12060,12060,1
20240226,132700,1434584940,12060,12060,12060,12050,32
20240226,132600,1434199050,12060,12060,12060,12060,2
20240226,132500,1434174930,12060,12050,12060,12050,76
20240226,132400,1433258550,12060,12060,12060,12060,15
20240226,132300,1433077650,12060,12060,12060,12060,51
20240226,132200,1432462590,12060,12070,12070,12060,16
20240226,132100,1432269510,12070,12060,12070,12060,202
20240226,132000,1429831570,12050,12050,12050,12050,110
20240226,131900,1428506070,12060,12050,12060,12050,200
20240226,131800,1426096030,12050,12040,12050,12040,52
20240226,131700,1425469460,12050,12050,12050,12050,2
20240226,131600,1425445360,12050,12050,12050,12050,88
20240226,131500,1424384960,12050,12060,12060,12040,10
20240226,131400,1424264480,12060,12050,12060,12040,111
20240226,131300,1422927870,12050,12060,12060,12050,202
20240226,131200,1420493750,12060,12050,12060,12050,3
20240226,131100,1420457590,12060,12050,12070,12040,198
20240226,131000,1418070420,12060,12050,12060,12050,48
20240226,130900,1417491920,12050,12050,12060,12050,153
20240226,130800,1415648260,12060,12040,12060,12040,98
20240226,130700,1414468250,12050,12050,12050,12040,16
20240226,130600,1414275520,12050,12050,12050,12040,9
20240226,130500,1414167100,12050,12050,12050,12050,0
20240226,130400,1414167100,12050,12040,12050,12040,109
20240226,130300,1412853910,12050,12050,12050,12050,79
20240226,130200,1411901960,12050,12050,12050,12050,80
20240226,130100,1410937960,12040,12050,12050,12040,1021
20240226,130000,1398643770,12060,12060,12070,12060,780
20240226,125900,1389236960,12060,12060,12070,12060,6
20240226,125800,1389164580,12060,12070,12070,12060,95
20240226,125700,1388018800,12070,12060,12070,12060,4
20240226,125600,1387970550,12070,12060,12070,12060,135
20240226,125500,1386341280,12060,12060,12070,12060,136
20240226,125400,1384701110,12060,12070,12070,12060,5
20240226,125300,1384640790,12070,12070,12070,12070,1
20240226,125200,1384628720,12070,12060,12070,12060,5
20240226,125100,1384568400,12070,12070,12070,12060,5
20240226,125000,1384508060,12070,12070,12070,12060,11
20240226,124900,1384375360,12070,12070,12070,12060,233
20240226,124800,1381563070,12070,12050,12070,12050,202
20240226,124700,1379128930,12050,12070,12080,12050,20
20240226,124600,1378887480,12050,12060,12080,12050,52
20240226,124500,1378260770,12080,12060,12080,12060,2360
20240226,124400,1349766330,12070,12060,12070,12060,1781
20240226,124300,1328287410,12060,12060,12070,12060,54
20240226,124200,1327636130,12060,12060,12060,12060,141
20240226,124100,1325935670,12060,12060,12060,12060,75
20240226,124000,1325031170,12050,12060,12060,12050,180
20240226,123900,1322860400,12060,12060,12060,12060,53
20240226,123800,1322221220,12060,12050,12060,12050,105
20240226,123700,1320954950,12060,12060,12060,12050,27
20240226,123600,1320629530,12060,12050,12060,12050,87
20240226,123500,1319581170,12060,12050,12060,12050,1921
20240226,123400,1296432340,12050,12050,12050,12050,84
20240226,123300,1295420140,12040,12050,12050,12040,256
20240226,123200,1292335710,12050,12050,12050,12050,522
20240226,123100,1286045610,12050,12040,12050,12040,23
20240226,123000,1285768490,12050,12050,12050,12050,1023
20240226,122900,1273441340,12050,12050,12050,12040,36
20240226,122800,1273007570,12050,12050,12050,12040,68
20240226,122700,1272188810,12040,12050,12050,12040,499
20240226,122600,1266180840,12040,12050,12050,12040,4
20240226,122500,1266132660,12050,12050,12050,12050,6
20240226,122400,1266060360,12050,12040,12050,12030,1713
20240226,122300,1245435830,12040,12040,12040,12040,210
20240226,122200,1242907430,12040,12030,12040,12030,116
20240226,122100,1241511920,12040,12040,12040,12030,5
20240226,122000,1241451740,12040,12040,12040,12040,10
20240226,121900,1241331340,12040,12040,12040,12030,64
20240226,121800,1240560810,12040,12030,12040,12030,22
20240226,121700,1240296080,12030,12040,12040,12030,4
20240226,121600,1240247950,12040,12040,12040,12040,93
20240226,121500,1239128230,12040,12040,12040,12030,61
20240226,121400,1238393860,12040,12040,12040,12040,113
20240226,121300,1237033340,12040,12040,12040,12030,67
20240226,121200,1236227260,12030,12040,12040,12030,71
20240226,121100,1235372440,12040,12030,12040,12030,761
20240226,121000,1226217590,12020,12040,12040,12020,636
20240226,120900,1218566520,12040,12040,12040,12040,2
20240226,120800,1218542440,12030,12040,12040,12030,12
20240226,120700,1218397990,12040,12030,12040,12030,165
20240226,120600,1216412600,12040,12040,12040,12040,24
20240226,120500,1216123640,12030,12040,12040,12030,104
20240226,120400,1214871510,12040,12040,12040,12040,20
20240226,120300,1214630710,12040,12040,12040,12030,12
20240226,120200,1214486260,12040,12040,12040,12030,532
20240226,120100,1208086260,12040,12040,12040,12030,14
20240226,120000,1207917730,12040,12040,12040,12020,208
20240226,115900,1205417210,12040,12030,12040,12020,92
20240226,115800,1204310210,12030,12040,12040,12030,6
20240226,115700,1204238000,12040,12040,12040,12040,43
20240226,115600,1203720280,12040,12040,12040,12030,16
20240226,115500,1203527660,12040,12020,12040,12020,55
20240226,115400,1202865480,12040,12040,12040,12030,24
20240226,115300,1202576550,12040,12040,12040,12040,19
20240226,115200,1202347790,12040,12040,12040,12040,4
20240226,115100,1202299630,12040,12040,12040,12030,1082
20240226,115000,1189273800,12030,12030,12030,12020,275
20240226,114900,1185966120,12030,12030,12030,12020,70
20240226,114800,1185124490,12030,12030,12030,12030,4
20240226,114700,1185076370,12030,12030,12030,12020,345
20240226,114600,1180926050,12020,12030,12030,12020,16
20240226,114500,1180733720,12030,12030,12030,12020,23
20240226,114400,1180457230,12020,12020,12030,12020,751
20240226,114300,1171430180,12020,12020,12020,12020,281
20240226,114200,1168052560,12020,12020,12020,12010,8
20240226,114100,1167956430,12020,12020,12020,12020,1
20240226,114000,1167944410,12020,12020,12020,12010,11
20240226,113900,1167812210,12010,12010,12010,12010,1258
20240226,113800,1152703630,12010,12000,12010,12000,114
20240226,113700,1151335520,12010,12010,12010,12010,17
20240226,113600,1151131350,12010,12010,12010,12010,5
20240226,113500,1151071300,12010,12000,12020,12000,1595
20240226,113400,1131901250,12020,12000,12020,12000,255
20240226,113300,1128839230,12000,12000,12010,12000,294
20240226,113200,1125311210,12010,12010,12010,12010,208
20240226,113100,1122813130,12010,12000,12010,12000,8
20240226,113000,1122717090,12010,12010,12010,12000,33
20240226,112900,1122321040,12010,12000,12010,12000,4
20240226,112800,1122273010,12000,12010,12010,12000,100
20240226,112700,1121072040,12020,12020,12020,12010,64
20240226,112600,1120303290,12020,12020,12020,12010,15
20240226,112500,1120123010,12020,12020,12020,12020,242
20240226,112400,1117214170,12020,12010,12020,12010,758
20240226,112300,1108110580,12010,12010,12010,12010,419
20240226,112200,1103078390,12010,12010,12010,12010,7
20240226,112100,1102994320,12010,12010,12010,12010,5
20240226,112000,1102934270,12010,12010,12010,12010,1
20240226,111900,1102922260,12010,12010,12010,12010,14
20240226,111800,1102754120,12010,12010,12010,12010,1
20240226,111700,1102742110,12010,12010,12010,12010,566
20240226,111600,1095944450,12010,12010,12010,12010,0
20240226,111500,1095944450,12010,12010,12010,12010,17
20240226,111400,1095740280,12010,12010,12010,12010,63
20240226,111300,1094983650,12010,12010,12010,12010,1
20240226,111200,1094971640,12000,11990,12000,11990,1010
20240226,111100,1082851740,12000,12000,12000,12000,8
20240226,111000,1082755740,12000,11990,12000,11990,105
20240226,110900,1081496760,11990,12000,12000,11990,52
20240226,110800,1080872770,12000,11980,12000,11980,174
20240226,110700,1078788000,11980,11990,12000,11980,260
20240226,110600,1075670600,11990,12000,12000,11990,526
20240226,110500,1069363800,12000,12000,12000,12000,4
20240226,110400,1069315800,12000,12000,12000,12000,15
20240226,110300,1069135800,12010,12010,12010,12010,9
20240226,110200,1069027710,12010,12020,12020,12010,78
20240226,110100,1068090170,12020,12000,12020,12000,77
20240226,110000,1067166150,12020,12000,12020,11980,806
20240226,105900,1057505740,12020,11990,12020,11990,3
20240226,105800,1057469710,11990,11990,12020,11990,106
20240226,105700,1056198740,11990,11990,12020,11990,14
20240226,105600,1056030670,12020,12020,12020,12020,121
20240226,105500,1054576250,12020,11990,12020,11990,323
20240226,105400,1050694130,12010,12010,12010,12000,1272
20240226,105300,1035427910,12000,12000,12000,12000,610
20240226,105200,1028107910,12000,11990,12000,11990,596
20240226,105100,1020961860,12000,12000,12000,11990,29
20240226,105000,1020614090,11990,11980,11990,11970,816
20240226,104900,1010840510,11980,12020,12020,11980,2282
20240226,104800,983494780,12020,11990,12020,11990,1790
20240226,104700,962011870,12010,11990,12040,11980,5287
20240226,104600,898585230,11980,11930,12000,11930,3018
20240226,104500,862506420,11930,11930,11930,11920,44
20240226,104400,861981530,11930,11930,11940,11930,148
20240226,104300,860215870,11930,11930,11940,11930,455
20240226,104200,854787590,11930,11930,11930,11930,1003
20240226,104100,842821800,11940,11940,11940,11930,1207
20240226,104000,828417220,11950,11940,11950,11940,32
20240226,103900,828034860,11950,11950,11950,11940,146
20240226,103800,826290190,11950,11950,11950,11950,19
20240226,103700,826063140,11940,11930,11940,11930,21
20240226,103600,825812430,11940,11940,11940,11940,67
20240226,103500,825012450,11940,11950,11960,11940,1207
20240226,103400,810600550,11940,11950,11950,11940,1604
20240226,103300,791446660,11960,11940,11960,11940,1748
20240226,103200,770541990,11940,11970,11970,11940,1488
20240226,103100,752770470,11970,11990,11990,11950,283
20240226,103000,749381690,11980,11960,11980,11950,3562
20240226,102900,706756330,11960,11940,11960,11940,554
20240226,102800,700136110,11940,11940,11950,11940,19
20240226,102700,699909200,11950,11940,11950,11940,39
20240226,102600,699443510,11940,11950,11950,11930,598
20240226,102500,692302290,11950,11990,11990,11950,2566
20240226,102400,661602740,11990,11990,11990,11990,127
20240226,102300,660080010,11990,11990,11990,11990,45
20240226,102200,659540460,11990,11980,11990,11970,148
20240226,102100,657767970,11990,11980,11990,11970,5
20240226,102000,657708050,11980,11980,11980,11980,74
20240226,101900,656821530,11980,11970,11980,11970,26
20240226,101800,656510080,11970,11980,11980,11970,1049
20240226,101700,643953160,11980,11980,11980,11980,166
20240226,101600,641964480,11980,11980,11980,11980,153
20240226,101500,640131540,11980,11970,11980,11970,16
20240226,101400,639939970,11970,11990,11990,11970,1446
20240226,101300,622618600,11990,12000,12010,11990,3077
20240226,101200,585704330,12000,12010,12010,12000,1864
20240226,101100,563335980,12010,12010,12010,12010,53
20240226,101000,562699450,12010,12010,12010,12010,867
20240226,100900,552286780,12020,12020,12020,12020,25
20240226,100800,551986280,12020,12040,12040,12020,2394
20240226,100700,523187920,12040,12040,12040,12040,186
20240226,100600,520948480,12040,12050,12050,12040,516
20240226,100500,514735830,12050,12040,12050,12030,808
20240226,100400,505003130,12050,12050,12050,12050,44
20240226,100300,504472930,12050,12050,12050,12050,102
20240226,100200,503243830,12050,12050,12050,12050,4
20240226,100100,503195630,12050,12050,12050,12040,331
20240226,100000,499209200,12050,12050,12050,12050,6
20240226,095900,499136900,12050,12060,12060,12050,595
20240226,095800,491967130,12060,12060,12060,12060,154
20240226,095700,490109890,12060,12070,12070,12060,1702
20240226,095600,469583760,12070,12070,12080,12060,416
20240226,095500,464564630,12070,12080,12080,12070,162
20240226,095400,462609280,12070,12080,12090,12070,432
20240226,095300,457392920,12090,12090,12090,12080,346
20240226,095200,453212810,12090,12080,12090,12080,344
20240226,095100,449055280,12080,12090,12090,12080,294
20240226,095000,445503430,12090,12090,12090,12080,278
20240226,094900,442144370,12090,12080,12090,12080,1260
20240226,094800,426923560,12080,12060,12080,12060,91
20240226,094700,425825910,12060,12080,12080,12060,1341
20240226,094600,409640210,12080,12080,12080,12080,23
20240226,094500,409362370,12070,12080,12080,12070,284
20240226,094400,405931660,12080,12070,12080,12060,571
20240226,094300,399040180,12060,12060,12060,12040,851
20240226,094200,388782340,12060,12060,12060,12060,55
20240226,094100,388119040,12060,12060,12060,12060,7
20240226,094000,388034620,12060,12050,12060,12050,263
20240226,093900,384865170,12050,12070,12070,12050,286
20240226,093800,381418000,12070,12070,12070,12060,137
20240226,093700,379764440,12070,12070,12070,12070,11
20240226,093600,379631670,12070,12070,12070,12050,215
20240226,093500,377039290,12070,12070,12070,12060,8
20240226,093400,376942770,12060,12090,12090,12060,301
20240226,093300,373306280,12090,12070,12090,12070,700
20240226,093200,364855690,12070,12070,12070,12070,42
20240226,093100,364348750,12070,12060,12070,12060,47
20240226,093000,363781500,12060,12050,12080,12040,2800
20240226,092900,330004940,12040,12040,12040,12040,210
20240226,092800,327476540,12040,12040,12040,12040,2
20240226,092700,327452460,12040,12050,12050,12040,599
20240226,092600,320239490,12050,12050,12050,12050,842
20240226,092500,310093390,12060,12050,12060,12050,198
20240226,092400,307706780,12050,12060,12060,12050,228
20240226,092300,304957130,12060,12050,12070,12050,175
20240226,092200,302846410,12050,12070,12070,12050,3868
20240226,092100,256229960,12070,12050,12070,12050,903
20240226,092000,245348550,12050,12080,12080,12050,494
20240226,091900,239385400,12070,12050,12070,12040,506
20240226,091800,233286050,12040,12070,12080,12040,1169
20240226,091700,219176700,12080,12070,12080,12070,236
20240226,091600,216325950,12070,12070,12080,12070,918
20240226,091500,205244740,12070,12050,12080,12050,1064
20240226,091400,192414080,12040,12030,12040,12020,651
20240226,091300,184582170,12020,12000,12020,12000,1385
20240226,091200,167949190,12000,11990,12010,11990,597
20240226,091100,160789940,12000,12030,12030,11990,751
20240226,091000,151781020,12000,12000,12030,12000,463
20240226,090900,146217800,12000,11970,12000,11970,829
20240226,090800,136280760,11970,11950,11970,11940,579
20240226,090700,129361800,11950,11930,11950,11930,966
20240226,090600,117837360,11930,11920,11930,11920,2348
20240226,090500,89844610,11920,11940,11940,11920,1214
20240226,090400,75365720,11940,11940,11950,11930,954
20240226,090300,63974920,11940,11940,11940,11910,968
20240226,090200,52438050,11950,11950,11960,11940,2096
20240226,090100,27371160,11960,12000,12000,11910,405
20240226,090000,22527430,11990,12000,12000,11970,1878