KissMeData/023900/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190700,1345983100,12330,12330,12330,12330,1032
20240226,190600,1345983100,12330,12330,12330,12330,0
20240226,190500,1345983100,12330,12330,12330,12330,0
20240226,190400,1345983100,12330,12330,12330,12330,0
20240226,190300,1345983100,12330,12330,12330,12330,0
20240226,190200,1345983100,12330,12330,12330,12330,0
20240226,190100,1345983100,12330,12330,12330,12330,0
20240226,190000,1345983100,12330,12330,12330,12330,0
20240226,185900,1345983100,12330,12330,12330,12330,0
20240226,185800,1345983100,12330,12330,12330,12330,0
20240226,185700,1345983100,12330,12330,12330,12330,0
20240226,185600,1345983100,12330,12330,12330,12330,0
20240226,185500,1345983100,12330,12330,12330,12330,0
20240226,185400,1345983100,12330,12330,12330,12330,0
20240226,185300,1345983100,12330,12330,12330,12330,0
20240226,185200,1345983100,12330,12330,12330,12330,0
20240226,185100,1345983100,12330,12330,12330,12330,0
20240226,185000,1345983100,12330,12330,12330,12330,0
20240226,184900,1345983100,12330,12330,12330,12330,0
20240226,184800,1345983100,12330,12330,12330,12330,0
20240226,184700,1345983100,12330,12330,12330,12330,0
20240226,184600,1345983100,12330,12330,12330,12330,0
20240226,184500,1345983100,12330,12330,12330,12330,0
20240226,184400,1345983100,12330,12330,12330,12330,0
20240226,184300,1345983100,12330,12330,12330,12330,0
20240226,184200,1345983100,12330,12330,12330,12330,0
20240226,184100,1345983100,12330,12330,12330,12330,0
20240226,184000,1345983100,12330,12330,12330,12330,0
20240226,183900,1345983100,12330,12330,12330,12330,0
20240226,183800,1345983100,12330,12330,12330,12330,0
20240226,183700,1345983100,12330,12330,12330,12330,1032
20240226,183600,1345983100,12330,12330,12330,12330,0
20240226,183500,1345983100,12330,12330,12330,12330,0
20240226,183400,1345983100,12330,12330,12330,12330,0
20240226,183300,1345983100,12330,12330,12330,12330,0
20240226,183200,1345983100,12330,12330,12330,12330,0
20240226,183100,1345983100,12330,12330,12330,12330,0
20240226,183000,1345983100,12330,12330,12330,12330,0
20240226,182900,1345983100,12330,12330,12330,12330,0
20240226,182800,1345983100,12330,12330,12330,12330,0
20240226,182700,1345983100,12330,12330,12330,12330,0
20240226,182600,1345983100,12330,12330,12330,12330,0
20240226,182500,1345983100,12330,12330,12330,12330,0
20240226,182400,1345983100,12330,12330,12330,12330,0
20240226,182300,1345983100,12330,12330,12330,12330,0
20240226,182200,1345983100,12330,12330,12330,12330,0
20240226,182100,1345983100,12330,12330,12330,12330,0
20240226,182000,1345983100,12330,12330,12330,12330,0
20240226,181900,1345983100,12330,12330,12330,12330,0
20240226,181800,1345983100,12330,12330,12330,12330,0
20240226,181700,1345983100,12330,12330,12330,12330,0
20240226,181600,1345983100,12330,12330,12330,12330,0
20240226,181500,1345983100,12330,12330,12330,12330,0
20240226,181400,1345983100,12330,12330,12330,12330,0
20240226,181300,1345983100,12330,12330,12330,12330,0
20240226,181200,1345983100,12330,12330,12330,12330,0
20240226,181100,1345983100,12330,12330,12330,12330,0
20240226,181000,1345983100,12330,12330,12330,12330,0
20240226,180900,1345983100,12330,12330,12330,12330,0
20240226,180800,1345983100,12330,12330,12330,12330,0
20240226,180700,1345983100,12330,12330,12330,12330,1032
20240226,180600,1345983100,12330,12330,12330,12330,0
20240226,180500,1345983100,12330,12330,12330,12330,0
20240226,180400,1345983100,12330,12330,12330,12330,0
20240226,180300,1345983100,12330,12330,12330,12330,0
20240226,180200,1345983100,12330,12330,12330,12330,0
20240226,180100,1345983100,12330,12330,12330,12330,0
20240226,180000,1345983100,12330,12330,12330,12330,0
20240226,175900,1345983100,12330,12330,12330,12330,0
20240226,175800,1345983100,12330,12330,12330,12330,0
20240226,175700,1345983100,12330,12330,12330,12330,0
20240226,175600,1345983100,12330,12330,12330,12330,0
20240226,175500,1345983100,12330,12330,12330,12330,0
20240226,175400,1345983100,12330,12330,12330,12330,0
20240226,175300,1345983100,12330,12330,12330,12330,0
20240226,175200,1345983100,12330,12330,12330,12330,0
20240226,175100,1345983100,12330,12330,12330,12330,0
20240226,175000,1345983100,12330,12330,12330,12330,0
20240226,174900,1345983100,12330,12330,12330,12330,0
20240226,174800,1345983100,12330,12330,12330,12330,0
20240226,174700,1345983100,12330,12330,12330,12330,0
20240226,174600,1345983100,12330,12330,12330,12330,0
20240226,174500,1345983100,12330,12330,12330,12330,0
20240226,174400,1345983100,12330,12330,12330,12330,0
20240226,174300,1345983100,12330,12330,12330,12330,0
20240226,174200,1345983100,12330,12330,12330,12330,0
20240226,174100,1345983100,12330,12330,12330,12330,0
20240226,174000,1345983100,12330,12330,12330,12330,0
20240226,173900,1345983100,12330,12330,12330,12330,0
20240226,173800,1345983100,12330,12330,12330,12330,0
20240226,173700,1345983100,12330,12330,12330,12330,1032
20240226,173600,1345983100,12330,12330,12330,12330,0
20240226,173500,1345983100,12330,12330,12330,12330,0
20240226,173400,1345983100,12330,12330,12330,12330,0
20240226,173300,1345983100,12330,12330,12330,12330,0
20240226,173200,1345983100,12330,12330,12330,12330,0
20240226,173100,1345983100,12330,12330,12330,12330,0
20240226,173000,1345983100,12330,12330,12330,12330,0
20240226,172900,1345983100,12330,12330,12330,12330,0
20240226,172800,1345983100,12330,12330,12330,12330,0
20240226,172700,1345983100,12330,12330,12330,12330,0
20240226,172600,1345983100,12330,12330,12330,12330,0
20240226,172500,1345983100,12330,12330,12330,12330,0
20240226,172400,1345983100,12330,12330,12330,12330,0
20240226,172300,1345983100,12330,12330,12330,12330,0
20240226,172200,1345983100,12330,12330,12330,12330,0
20240226,172100,1345983100,12330,12330,12330,12330,0
20240226,172000,1345983100,12330,12330,12330,12330,0
20240226,171900,1345983100,12330,12330,12330,12330,0
20240226,171800,1345983100,12330,12330,12330,12330,0
20240226,171700,1345983100,12330,12330,12330,12330,0
20240226,171600,1345983100,12330,12330,12330,12330,0
20240226,171500,1345983100,12330,12330,12330,12330,0
20240226,171400,1345983100,12330,12330,12330,12330,0
20240226,171300,1345983100,12330,12330,12330,12330,0
20240226,171200,1345983100,12330,12330,12330,12330,0
20240226,171100,1345983100,12330,12330,12330,12330,0
20240226,171000,1345983100,12330,12330,12330,12330,0
20240226,170900,1345983100,12330,12330,12330,12330,0
20240226,170800,1345983100,12330,12330,12330,12330,0
20240226,170700,1345983100,12330,12330,12330,12330,1032
20240226,170600,1345983100,12330,12330,12330,12330,0
20240226,170500,1345983100,12330,12330,12330,12330,0
20240226,170400,1345983100,12330,12330,12330,12330,0
20240226,170300,1345983100,12330,12330,12330,12330,0
20240226,170200,1345983100,12330,12330,12330,12330,0
20240226,170100,1345983100,12330,12330,12330,12330,0
20240226,170000,1345983100,12330,12330,12330,12330,0
20240226,165900,1345983100,12330,12330,12330,12330,0
20240226,165800,1345983100,12330,12330,12330,12330,0
20240226,165700,1345983100,12330,12330,12330,12330,0
20240226,165600,1345983100,12330,12330,12330,12330,0
20240226,165500,1345983100,12330,12330,12330,12330,0
20240226,165400,1345983100,12330,12330,12330,12330,0
20240226,165300,1345983100,12330,12330,12330,12330,0
20240226,165200,1345983100,12330,12330,12330,12330,0
20240226,165100,1345983100,12330,12330,12330,12330,0
20240226,165000,1345983100,12330,12330,12330,12330,0
20240226,164900,1345983100,12330,12330,12330,12330,0
20240226,164800,1345983100,12330,12330,12330,12330,0
20240226,164700,1345983100,12330,12330,12330,12330,0
20240226,164600,1345983100,12330,12330,12330,12330,0
20240226,164500,1345983100,12330,12330,12330,12330,0
20240226,164400,1345983100,12330,12330,12330,12330,0
20240226,164300,1345983100,12330,12330,12330,12330,0
20240226,164200,1345983100,12330,12330,12330,12330,0
20240226,164100,1345983100,12330,12330,12330,12330,0
20240226,164000,1345983100,12330,12330,12330,12330,0
20240226,163900,1345983100,12330,12330,12330,12330,0
20240226,163800,1345983100,12330,12330,12330,12330,0
20240226,163700,1345983100,12330,12330,12330,12330,1032
20240226,163600,1345983100,12330,12330,12330,12330,0
20240226,163500,1345983100,12330,12330,12330,12330,0
20240226,163400,1345983100,12330,12330,12330,12330,0
20240226,163300,1345983100,12330,12330,12330,12330,0
20240226,163200,1345983100,12330,12330,12330,12330,0
20240226,163100,1345983100,12330,12330,12330,12330,0
20240226,163000,1345983100,12330,12330,12330,12330,0
20240226,162900,1345983100,12330,12330,12330,12330,0
20240226,162800,1345983100,12330,12330,12330,12330,0
20240226,162700,1345983100,12330,12330,12330,12330,0
20240226,162600,1345983100,12330,12330,12330,12330,0
20240226,162500,1345983100,12330,12330,12330,12330,0
20240226,162400,1345983100,12330,12330,12330,12330,0
20240226,162300,1345983100,12330,12330,12330,12330,0
20240226,162200,1345983100,12330,12330,12330,12330,0
20240226,162100,1345983100,12330,12330,12330,12330,0
20240226,162000,1345983100,12330,12330,12330,12330,0
20240226,161900,1345983100,12330,12330,12330,12330,0
20240226,161800,1345983100,12330,12330,12330,12330,0
20240226,161700,1345983100,12330,12330,12330,12330,0
20240226,161600,1345983100,12330,12330,12330,12330,0
20240226,161500,1345983100,12330,12330,12330,12330,0
20240226,161400,1345983100,12330,12330,12330,12330,0
20240226,161300,1345983100,12330,12330,12330,12330,0
20240226,161200,1345983100,12330,12330,12330,12330,0
20240226,161100,1345983100,12330,12330,12330,12330,0
20240226,161000,1345983100,12330,12330,12330,12330,0
20240226,160900,1345983100,12330,12330,12330,12330,0
20240226,160800,1345983100,12330,12330,12330,12330,0
20240226,160700,1345983100,12330,12330,12330,12330,1032
20240226,160600,1345983100,12330,12330,12330,12330,0
20240226,160500,1345983100,12330,12330,12330,12330,0
20240226,160400,1345983100,12330,12330,12330,12330,0
20240226,160300,1345983100,12330,12330,12330,12330,0
20240226,160200,1345983100,12330,12330,12330,12330,0
20240226,160100,1345983100,12330,12330,12330,12330,0
20240226,160000,1345983100,12330,12330,12330,12330,0
20240226,155900,1345983100,12330,12330,12330,12330,0
20240226,155800,1345983100,12330,12330,12330,12330,0
20240226,155700,1345983100,12330,12330,12330,12330,0
20240226,155600,1345983100,12330,12330,12330,12330,0
20240226,155500,1345983100,12330,12330,12330,12330,0
20240226,155400,1345983100,12330,12330,12330,12330,0
20240226,155300,1345983100,12330,12330,12330,12330,0
20240226,155200,1345983100,12330,12330,12330,12330,0
20240226,155100,1345983100,12330,12330,12330,12330,0
20240226,155000,1345983100,12330,12330,12330,12330,0
20240226,154900,1345983100,12330,12330,12330,12330,0
20240226,154800,1345983100,12330,12330,12330,12330,0
20240226,154700,1345983100,12330,12330,12330,12330,0
20240226,154600,1345983100,12330,12330,12330,12330,0
20240226,154500,1345983100,12330,12330,12330,12330,0
20240226,154400,1345983100,12330,12330,12330,12330,0
20240226,154300,1345983100,12330,12330,12330,12330,0
20240226,154200,1345983100,12330,12330,12330,12330,0
20240226,154100,1345983100,12330,12330,12330,12330,0
20240226,154000,1345983100,12330,12330,12330,12330,0
20240226,153900,1345983100,12330,12330,12330,12330,0
20240226,153800,1345983100,12330,12330,12330,12330,0
20240226,153700,1345983100,12330,12330,12330,12330,1032
20240226,153600,1345983100,12330,12330,12330,12330,0
20240226,153500,1345983100,12330,12330,12330,12330,0
20240226,153400,1345983100,12330,12330,12330,12330,0
20240226,153300,1345983100,12330,12330,12330,12330,0
20240226,153200,1345983100,12330,12330,12330,12330,0
20240226,153100,1345983100,12330,12330,12330,12330,0
20240226,153000,1345983100,12330,12330,12330,12330,1032
20240226,152900,1333258540,12260,12260,12260,12260,0
20240226,152800,1333258540,12260,12260,12260,12260,0
20240226,152700,1333258540,12260,12260,12260,12260,0
20240226,152600,1333258540,12260,12260,12260,12260,0
20240226,152500,1333258540,12260,12260,12260,12260,0
20240226,152400,1333258540,12260,12260,12260,12260,0
20240226,152300,1333258540,12260,12260,12260,12260,0
20240226,152200,1333258540,12260,12260,12260,12260,0
20240226,152100,1333258540,12260,12260,12260,12260,0
20240226,152000,1333258540,12260,12260,12260,12260,0
20240226,151900,1333258540,12260,12310,12310,12260,1101
20240226,151800,1319746120,12310,12300,12310,12300,877
20240226,151700,1308952990,12310,12260,12310,12260,562
20240226,151600,1302042020,12260,12260,12260,12260,80
20240226,151500,1301061220,12260,12260,12260,12260,243
20240226,151400,1298082040,12290,12260,12290,12260,113
20240226,151300,1296696630,12290,12270,12290,12270,1317
20240226,151200,1280521840,12230,12240,12270,12230,1527
20240226,151100,1261832210,12240,12230,12240,12230,143
20240226,151000,1260082390,12230,12220,12230,12220,66
20240226,150900,1259275830,12210,12210,12210,12210,17
20240226,150800,1259068260,12210,12210,12210,12210,0
20240226,150700,1259068260,12210,12210,12210,12210,14
20240226,150600,1258897320,12210,12210,12210,12210,0
20240226,150500,1258897320,12210,12210,12210,12210,8
20240226,150400,1258799640,12210,12210,12210,12210,13
20240226,150300,1258640910,12210,12210,12210,12200,43
20240226,150200,1258116200,12200,12200,12200,12200,198
20240226,150100,1255700600,12200,12200,12200,12200,0
20240226,150000,1255700600,12200,12200,12200,12200,110
20240226,145900,1254358600,12210,12230,12230,12210,358
20240226,145800,1249985720,12240,12240,12240,12240,0
20240226,145700,1249985720,12240,12240,12240,12240,1
20240226,145600,1249973480,12250,12220,12250,12220,30
20240226,145500,1249606340,12220,12220,12220,12220,21
20240226,145400,1249349720,12250,12250,12250,12250,0
20240226,145300,1249349720,12250,12250,12250,12250,0
20240226,145200,1249349720,12250,12250,12250,12250,0
20240226,145100,1249349720,12250,12240,12250,12240,358
20240226,145000,1244964950,12220,12220,12220,12220,51
20240226,144900,1244341730,12220,12220,12220,12220,1
20240226,144800,1244329510,12220,12220,12220,12220,1211
20240226,144700,1229531090,12220,12220,12220,12220,8
20240226,144600,1229433330,12220,12230,12230,12220,55
20240226,144500,1228760830,12230,12230,12230,12230,0
20240226,144400,1228760830,12230,12230,12230,12230,50
20240226,144300,1228149330,12260,12260,12260,12260,0
20240226,144200,1228149330,12260,12250,12260,12250,416
20240226,144100,1223050880,12230,12220,12230,12220,1160
20240226,144000,1208864680,12220,12200,12220,12200,163
20240226,143900,1206874440,12200,12220,12220,12200,355
20240226,143800,1202536560,12200,12200,12200,12200,5
20240226,143700,1202475560,12200,12200,12200,12200,37
20240226,143600,1202024160,12200,12200,12200,12200,0
20240226,143500,1202024160,12200,12220,12220,12200,21
20240226,143400,1201767760,12220,12220,12220,12220,4
20240226,143300,1201718880,12210,12210,12210,12210,13
20240226,143200,1201560150,12220,12220,12220,12220,0
20240226,143100,1201560150,12220,12230,12230,12210,28
20240226,143000,1201217940,12190,12210,12210,12190,833
20240226,142900,1191061800,12210,12210,12210,12210,6
20240226,142800,1190988540,12200,12200,12200,12200,0
20240226,142700,1190988540,12200,12200,12200,12200,49
20240226,142600,1190390740,12230,12230,12230,12230,1
20240226,142500,1190378510,12230,12200,12230,12200,11
20240226,142400,1190244010,12200,12200,12200,12200,0
20240226,142300,1190244010,12200,12220,12220,12200,100
20240226,142200,1189023560,12230,12230,12230,12230,0
20240226,142100,1189023560,12230,12230,12230,12230,0
20240226,142000,1189023560,12230,12230,12230,12230,0
20240226,141900,1189023560,12230,12230,12230,12230,0
20240226,141800,1189023560,12230,12200,12230,12200,193
20240226,141700,1186663200,12210,12210,12210,12210,0
20240226,141600,1186663200,12210,12210,12210,12210,15
20240226,141500,1186480050,12200,12200,12200,12200,0
20240226,141400,1186480050,12200,12200,12200,12200,0
20240226,141300,1186480050,12200,12200,12200,12200,0
20240226,141200,1186480050,12200,12200,12200,12200,0
20240226,141100,1186480050,12200,12200,12200,12200,0
20240226,141000,1186480050,12200,12200,12200,12200,417
20240226,140900,1181392650,12200,12220,12220,12200,2049
20240226,140800,1156381670,12220,12230,12240,12220,1006
20240226,140700,1144086970,12230,12230,12230,12230,125
20240226,140600,1142558220,12230,12230,12230,12230,7
20240226,140500,1142472610,12240,12240,12240,12240,21
20240226,140400,1142215570,12230,12240,12240,12230,220
20240226,140300,1139524100,12260,12260,12260,12260,0
20240226,140200,1139524100,12260,12260,12260,12260,0
20240226,140100,1139524100,12260,12260,12260,12260,0
20240226,140000,1139524100,12260,12260,12260,12260,0
20240226,135900,1139524100,12260,12260,12260,12260,1
20240226,135800,1139511840,12240,12240,12240,12240,50
20240226,135700,1138899840,12240,12240,12240,12240,0
20240226,135600,1138899840,12240,12240,12240,12240,2
20240226,135500,1138875360,12240,12250,12250,12240,200
20240226,135400,1136427330,12260,12260,12260,12260,0
20240226,135300,1136427330,12260,12260,12260,12260,0
20240226,135200,1136427330,12260,12260,12260,12260,0
20240226,135100,1136427330,12260,12260,12260,12260,522
20240226,135000,1130027610,12250,12250,12250,12250,13
20240226,134900,1129868360,12240,12240,12240,12240,21
20240226,134800,1129611320,12250,12250,12250,12250,420
20240226,134700,1124466320,12240,12240,12240,12240,0
20240226,134600,1124466320,12240,12240,12240,12240,20
20240226,134500,1124221520,12240,12240,12240,12240,437
20240226,134400,1118872640,12240,12240,12240,12240,0
20240226,134300,1118872640,12240,12240,12250,12240,117
20240226,134200,1117440550,12240,12250,12250,12240,357
20240226,134100,1113070830,12240,12240,12240,12240,0
20240226,134000,1113070830,12240,12240,12240,12240,0
20240226,133900,1113070830,12240,12240,12240,12240,0
20240226,133800,1113070830,12240,12240,12240,12240,5
20240226,133700,1113009630,12240,12240,12240,12240,0
20240226,133600,1113009630,12240,12240,12240,12240,0
20240226,133500,1113009630,12240,12240,12240,12240,0
20240226,133400,1113009630,12240,12240,12240,12240,0
20240226,133300,1113009630,12240,12240,12240,12240,84
20240226,133200,1111981470,12240,12240,12240,12240,306
20240226,133100,1108236030,12240,12240,12240,12240,2
20240226,133000,1108211550,12220,12220,12220,12220,1
20240226,132900,1108199330,12220,12230,12230,12220,81
20240226,132800,1107209290,12240,12240,12240,12240,11
20240226,132700,1107074650,12240,12240,12240,12240,0
20240226,132600,1107074650,12240,12240,12240,12240,0
20240226,132500,1107074650,12240,12240,12240,12240,0
20240226,132400,1107074650,12240,12250,12250,12240,8
20240226,132300,1106976700,12240,12240,12240,12240,1
20240226,132200,1106964460,12220,12220,12220,12220,0
20240226,132100,1106964460,12220,12250,12250,12220,464
20240226,132000,1101289960,12240,12240,12240,12240,1
20240226,131900,1101277720,12250,12250,12250,12250,0
20240226,131800,1101277720,12250,12250,12250,12250,2
20240226,131700,1101253220,12250,12250,12250,12250,2
20240226,131600,1101228720,12230,12230,12230,12230,1
20240226,131500,1101216490,12230,12230,12230,12230,1
20240226,131400,1101204260,12230,12230,12230,12230,1
20240226,131300,1101192030,12230,12230,12230,12230,0
20240226,131200,1101192030,12230,12230,12230,12230,100
20240226,131100,1099969030,12230,12230,12230,12230,45
20240226,131000,1099418680,12260,12260,12260,12260,0
20240226,130900,1099418680,12260,12260,12260,12260,0
20240226,130800,1099418680,12260,12260,12260,12260,0
20240226,130700,1099418680,12260,12260,12260,12260,0
20240226,130600,1099418680,12260,12260,12260,12260,0
20240226,130500,1099418680,12260,12230,12260,12230,131
20240226,130400,1097812650,12230,12250,12250,12230,110
20240226,130300,1096467220,12270,12270,12270,12270,0
20240226,130200,1096467220,12270,12270,12270,12270,0
20240226,130100,1096467220,12270,12270,12270,12270,0
20240226,130000,1096467220,12270,12270,12270,12270,0
20240226,125900,1096467220,12270,12270,12270,12270,0
20240226,125800,1096467220,12270,12270,12270,12270,0
20240226,125700,1096467220,12270,12270,12270,12270,1
20240226,125600,1096454950,12230,12250,12250,12230,95
20240226,125500,1095291680,12270,12270,12270,12270,4
20240226,125400,1095242600,12270,12250,12270,12250,13
20240226,125300,1095083270,12230,12230,12230,12230,0
20240226,125200,1095083270,12230,12250,12250,12230,281
20240226,125100,1091642970,12250,12250,12250,12250,1
20240226,125000,1091630720,12250,12250,12250,12250,0
20240226,124900,1091630720,12250,12250,12250,12250,0
20240226,124800,1091630720,12250,12250,12250,12250,28
20240226,124700,1091287720,12250,12240,12250,12230,314
20240226,124600,1087444860,12230,12230,12230,12230,0
20240226,124500,1087444860,12230,12230,12230,12230,500
20240226,124400,1081329860,12230,12230,12230,12230,0
20240226,124300,1081329860,12230,12230,12230,12230,30
20240226,124200,1080962960,12240,12270,12270,12240,269
20240226,124100,1077668330,12280,12280,12280,12280,0
20240226,124000,1077668330,12280,12280,12280,12280,0
20240226,123900,1077668330,12280,12280,12280,12280,12
20240226,123800,1077520970,12270,12240,12270,12240,1008
20240226,123700,1065182820,12240,12240,12240,12240,0
20240226,123600,1065182820,12240,12270,12270,12240,1054
20240226,123500,1052278310,12250,12250,12250,12250,0
20240226,123400,1052278310,12250,12250,12250,12250,0
20240226,123300,1052278310,12250,12270,12270,12250,31
20240226,123200,1051898440,12240,12240,12240,12240,0
20240226,123100,1051898440,12240,12240,12240,12240,0
20240226,123000,1051898440,12240,12250,12250,12240,286
20240226,122900,1048395200,12250,12270,12270,12250,1137
20240226,122800,1034460930,12270,12300,12300,12260,47
20240226,122700,1033884510,12300,12280,12300,12280,50
20240226,122600,1033270490,12270,12310,12310,12270,406
20240226,122500,1028277810,12310,12310,12310,12310,0
20240226,122400,1028277810,12310,12310,12310,12310,0
20240226,122300,1028277810,12310,12310,12310,12310,81
20240226,122200,1027280700,12310,12310,12310,12310,0
20240226,122100,1027280700,12310,12310,12310,12310,1
20240226,122000,1027268390,12330,12330,12330,12330,286
20240226,121900,1023742010,12330,12300,12330,12290,69
20240226,121800,1022892950,12300,12300,12300,12300,10
20240226,121700,1022769950,12320,12320,12320,12320,0
20240226,121600,1022769950,12320,12320,12320,12320,0
20240226,121500,1022769950,12320,12320,12320,12320,2
20240226,121400,1022745310,12330,12330,12330,12330,5
20240226,121300,1022683660,12330,12330,12330,12330,0
20240226,121200,1022683660,12330,12330,12330,12330,20
20240226,121100,1022437060,12330,12310,12330,12310,564
20240226,121000,1015489900,12280,12290,12290,12280,99
20240226,120900,1014274160,12280,12280,12280,12280,30
20240226,120800,1013905760,12280,12280,12280,12280,42
20240226,120700,1013390000,12280,12280,12280,12280,1
20240226,120600,1013377720,12290,12290,12290,12290,0
20240226,120500,1013377720,12290,12290,12290,12290,30
20240226,120400,1013009020,12290,12290,12290,12290,0
20240226,120300,1013009020,12290,12290,12290,12290,42
20240226,120200,1012492840,12290,12290,12290,12290,5
20240226,120100,1012431390,12290,12290,12290,12290,0
20240226,120000,1012431390,12290,12290,12290,12290,6
20240226,115900,1012357650,12290,12290,12290,12290,6
20240226,115800,1012283910,12290,12290,12290,12290,0
20240226,115700,1012283910,12290,12290,12290,12290,1
20240226,115600,1012271620,12280,12280,12280,12280,65
20240226,115500,1011473420,12280,12280,12280,12280,1
20240226,115400,1011461140,12290,12290,12290,12290,0
20240226,115300,1011461140,12290,12290,12290,12290,169
20240226,115200,1009384130,12280,12280,12280,12280,0
20240226,115100,1009384130,12280,12280,12280,12280,0
20240226,115000,1009384130,12280,12280,12280,12280,150
20240226,114900,1007542130,12280,12280,12280,12280,0
20240226,114800,1007542130,12280,12280,12280,12280,2
20240226,114700,1007517570,12290,12290,12290,12290,3
20240226,114600,1007480700,12290,12290,12290,12290,0
20240226,114500,1007480700,12290,12290,12290,12290,0
20240226,114400,1007480700,12290,12320,12320,12280,1175
20240226,114300,993039660,12320,12320,12320,12320,1
20240226,114200,993027340,12320,12320,12320,12320,29
20240226,114100,992670060,12330,12330,12330,12330,50
20240226,114000,992053560,12340,12340,12340,12340,351
20240226,113900,987722220,12340,12340,12340,12340,400
20240226,113800,982786220,12340,12340,12340,12340,100
20240226,113700,981552220,12330,12330,12330,12330,41
20240226,113600,981046690,12350,12350,12350,12350,0
20240226,113500,981046690,12350,12350,12350,12350,193
20240226,113400,978663140,12350,12340,12350,12340,300
20240226,113300,974960800,12320,12290,12320,12290,369
20240226,113200,970419740,12290,12270,12290,12270,350
20240226,113100,966119170,12260,12280,12280,12260,397
20240226,113000,961246160,12290,12300,12300,12290,65
20240226,112900,960447050,12300,12300,12300,12300,164
20240226,112800,958429850,12290,12300,12300,12290,24
20240226,112700,958134680,12300,12300,12300,12300,2
20240226,112600,958110080,12300,12300,12300,12300,3
20240226,112500,958073180,12300,12300,12300,12300,17
20240226,112400,957864080,12290,12290,12290,12290,28
20240226,112300,957519960,12300,12310,12310,12300,415
20240226,112200,952413740,12320,12320,12320,12320,52
20240226,112100,951773100,12310,12310,12310,12310,21
20240226,112000,951514590,12310,12310,12310,12310,0
20240226,111900,951514590,12310,12300,12310,12300,306
20240226,111800,947748170,12300,12300,12300,12300,30
20240226,111700,947379170,12280,12300,12300,12280,921
20240226,111600,936060920,12320,12340,12340,12320,494
20240226,111500,929970060,12350,12350,12350,12350,52
20240226,111400,929327860,12360,12360,12360,12360,0
20240226,111300,929327860,12360,12360,12360,12360,0
20240226,111200,929327860,12360,12360,12360,12360,0
20240226,111100,929327860,12360,12350,12360,12350,65
20240226,111000,928524670,12340,12340,12340,12340,10
20240226,110900,928401270,12340,12340,12340,12340,1
20240226,110800,928388930,12340,12340,12340,12340,450
20240226,110700,922835930,12360,12370,12370,12350,444
20240226,110600,917348270,12370,12350,12370,12350,330
20240226,110500,913267960,12360,12360,12360,12360,217
20240226,110400,910585840,12340,12370,12370,12340,55
20240226,110300,909907110,12370,12320,12380,12320,2572
20240226,110200,878141210,12300,12290,12300,12290,180
20240226,110100,875928120,12270,12270,12270,12270,10
20240226,110000,875805420,12270,12270,12270,12270,15
20240226,105900,875621370,12270,12270,12270,12270,20
20240226,105800,875375970,12270,12270,12270,12270,272
20240226,105700,872038530,12270,12270,12270,12270,8
20240226,105600,871940370,12270,12270,12270,12270,168
20240226,105500,869879010,12270,12270,12270,12270,0
20240226,105400,869879010,12270,12270,12270,12270,3
20240226,105300,869842200,12270,12270,12270,12270,328
20240226,105200,865817640,12280,12280,12280,12280,0
20240226,105100,865817640,12280,12280,12280,12280,240
20240226,105000,862870440,12270,12280,12280,12270,81
20240226,104900,861876460,12280,12280,12280,12280,179
20240226,104800,859678340,12290,12300,12300,12290,381
20240226,104700,854995580,12300,12310,12310,12300,2111
20240226,104600,829011110,12310,12320,12320,12310,288
20240226,104500,825465820,12310,12310,12310,12310,837
20240226,104400,815162350,12310,12320,12320,12310,478
20240226,104300,809275670,12330,12330,12330,12330,191
20240226,104200,806920640,12330,12350,12350,12330,588
20240226,104100,799659050,12350,12350,12350,12340,95
20240226,104000,798486730,12340,12330,12340,12330,324
20240226,103900,794489010,12330,12310,12330,12310,190
20240226,103800,792149370,12310,12310,12330,12310,222
20240226,103700,789416370,12310,12300,12310,12300,38
20240226,103600,788948920,12300,12320,12330,12300,200
20240226,103500,786486090,12300,12310,12310,12300,15
20240226,103400,786301470,12310,12310,12310,12310,15
20240226,103300,786116820,12310,12310,12310,12310,51
20240226,103200,785489010,12330,12330,12330,12310,41
20240226,103100,784983500,12310,12300,12310,12300,166
20240226,103000,782940050,12300,12310,12330,12300,594
20240226,102900,775631470,12310,12330,12330,12310,406
20240226,102800,770629870,12340,12390,12390,12340,458
20240226,102700,764975380,12380,12380,12390,12380,835
20240226,102600,754634340,12380,12370,12390,12360,388
20240226,102500,749833250,12360,12370,12390,12360,1558
20240226,102400,730538010,12360,12330,12380,12320,2016
20240226,102300,705621170,12330,12320,12330,12310,247
20240226,102200,702576160,12320,12330,12340,12320,276
20240226,102100,699174610,12330,12330,12340,12330,780
20240226,102000,689552910,12330,12310,12330,12310,274
20240226,101900,686176520,12310,12310,12310,12310,0
20240226,101800,686176520,12310,12300,12310,12300,119
20240226,101700,684712720,12300,12290,12300,12290,409
20240226,101600,679683180,12250,12300,12300,12250,980
20240226,101500,667656600,12300,12310,12310,12300,80
20240226,101400,666671940,12300,12270,12310,12270,624
20240226,101300,659009080,12260,12290,12290,12260,84
20240226,101200,657977570,12290,12330,12340,12290,1085
20240226,101100,644615090,12340,12320,12340,12320,66
20240226,101000,643801550,12340,12220,12340,12220,5955
20240226,100900,570553410,12220,12220,12220,12220,1
20240226,100800,570541190,12220,12220,12220,12220,5
20240226,100700,570480090,12230,12200,12230,12200,1100
20240226,100600,557030340,12220,12230,12230,12220,33
20240226,100500,556627070,12230,12230,12230,12230,57
20240226,100400,555929960,12230,12230,12230,12230,0
20240226,100300,555929960,12230,12250,12250,12230,13
20240226,100200,555770870,12250,12250,12250,12250,392
20240226,100100,550968870,12250,12230,12250,12200,844
20240226,100000,540633230,12230,12180,12230,12180,40
20240226,095900,540144570,12190,12190,12190,12190,178
20240226,095800,537974750,12190,12190,12190,12190,103
20240226,095700,536719180,12190,12190,12190,12190,1
20240226,095600,536706990,12180,12190,12190,12180,39
20240226,095500,536231960,12190,12210,12210,12180,721
20240226,095400,527439180,12210,12220,12220,12210,51
20240226,095300,526816360,12220,12220,12220,12220,31
20240226,095200,526437540,12220,12210,12220,12210,155
20240226,095100,524544190,12210,12210,12210,12210,25
20240226,095000,524238940,12220,12200,12220,12190,22
20240226,094900,523970500,12200,12200,12200,12200,7
20240226,094800,523885100,12190,12190,12190,12190,0
20240226,094700,523885100,12190,12190,12190,12190,232
20240226,094600,521057020,12190,12190,12190,12190,2
20240226,094500,521032640,12200,12200,12200,12200,352
20240226,094400,516738240,12200,12220,12220,12200,211
20240226,094300,514161920,12220,12220,12240,12220,162
20240226,094200,512182260,12240,12240,12240,12240,24
20240226,094100,511888500,12220,12230,12230,12210,765
20240226,094000,502537730,12230,12230,12230,12230,41
20240226,093900,502036300,12250,12260,12260,12250,411
20240226,093800,497000740,12260,12280,12290,12260,240
20240226,093700,494054000,12280,12250,12290,12250,892
20240226,093600,483096630,12240,12270,12270,12240,188
20240226,093500,480794190,12270,12270,12290,12270,135
20240226,093400,479135820,12280,12280,12280,12280,160
20240226,093300,477171020,12280,12250,12280,12230,882
20240226,093200,466359210,12260,12250,12270,12250,518
20240226,093100,460013460,12250,12260,12270,12250,106
20240226,093000,458714750,12250,12250,12250,12250,0
20240226,092900,458714750,12250,12270,12270,12250,12
20240226,092800,458567550,12250,12250,12270,12250,2643
20240226,092700,426188810,12240,12240,12250,12240,500
20240226,092600,420067210,12240,12220,12240,12220,149
20240226,092500,418244940,12220,12220,12220,12220,27
20240226,092400,417915000,12210,12210,12210,12210,17
20240226,092300,417707430,12200,12200,12200,12200,61
20240226,092200,416963230,12200,12190,12200,12190,6
20240226,092100,416890040,12180,12180,12180,12180,40
20240226,092000,416402840,12180,12190,12190,12160,1438
20240226,091900,398883880,12200,12190,12200,12190,132
20240226,091800,397274790,12190,12230,12230,12190,979
20240226,091700,385323760,12240,12240,12240,12240,317
20240226,091600,381443680,12250,12250,12260,12240,246
20240226,091500,378431230,12250,12280,12280,12250,910
20240226,091400,367271800,12260,12280,12300,12250,2079
20240226,091300,341731680,12280,12280,12290,12270,777
20240226,091200,332188730,12240,12300,12310,12240,1870
20240226,091100,309197760,12300,12240,12300,12240,3850
20240226,091000,261888710,12240,12180,12240,12180,2545
20240226,090900,230811180,12200,12160,12200,12160,552
20240226,090800,224096620,12170,12150,12170,12150,886
20240226,090700,213323110,12160,12180,12180,12160,645
20240226,090600,205474810,12200,12200,12200,12170,1257
20240226,090500,190154290,12200,12200,12210,12200,1898
20240226,090400,166988680,12200,12200,12210,12200,1295
20240226,090300,151180640,12190,12200,12200,12180,904
20240226,090200,140152710,12160,12220,12240,12160,1712
20240226,090100,119222010,12220,12070,12220,12070,2224
20240226,090000,92217110,12070,12220,12220,12070,7549