KissMeData/047920/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192700,6293215320,18080,18080,18080,18080,5651
20240226,192600,6293215320,18080,18080,18080,18080,0
20240226,192500,6293215320,18080,18080,18080,18080,0
20240226,192400,6293215320,18080,18080,18080,18080,0
20240226,192300,6293215320,18080,18080,18080,18080,0
20240226,192200,6293215320,18080,18080,18080,18080,0
20240226,192100,6293215320,18080,18080,18080,18080,0
20240226,192000,6293215320,18080,18080,18080,18080,0
20240226,191900,6293215320,18080,18080,18080,18080,0
20240226,191800,6293215320,18080,18080,18080,18080,0
20240226,191700,6293215320,18080,18080,18080,18080,0
20240226,191600,6293215320,18080,18080,18080,18080,0
20240226,191500,6293215320,18080,18080,18080,18080,0
20240226,191400,6293215320,18080,18080,18080,18080,0
20240226,191300,6293215320,18080,18080,18080,18080,0
20240226,191200,6293215320,18080,18080,18080,18080,0
20240226,191100,6293215320,18080,18080,18080,18080,0
20240226,191000,6293215320,18080,18080,18080,18080,0
20240226,190900,6293215320,18080,18080,18080,18080,0
20240226,190800,6293215320,18080,18080,18080,18080,0
20240226,190700,6293215320,18080,18080,18080,18080,0
20240226,190600,6293215320,18080,18080,18080,18080,0
20240226,190500,6293215320,18080,18080,18080,18080,0
20240226,190400,6293215320,18080,18080,18080,18080,0
20240226,190300,6293215320,18080,18080,18080,18080,0
20240226,190200,6293215320,18080,18080,18080,18080,0
20240226,190100,6293215320,18080,18080,18080,18080,0
20240226,190000,6293215320,18080,18080,18080,18080,0
20240226,185900,6293215320,18080,18080,18080,18080,0
20240226,185800,6293215320,18080,18080,18080,18080,0
20240226,185700,6293215320,18080,18080,18080,18080,5651
20240226,185600,6293215320,18080,18080,18080,18080,0
20240226,185500,6293215320,18080,18080,18080,18080,0
20240226,185400,6293215320,18080,18080,18080,18080,0
20240226,185300,6293215320,18080,18080,18080,18080,0
20240226,185200,6293215320,18080,18080,18080,18080,0
20240226,185100,6293215320,18080,18080,18080,18080,0
20240226,185000,6293215320,18080,18080,18080,18080,0
20240226,184900,6293215320,18080,18080,18080,18080,0
20240226,184800,6293215320,18080,18080,18080,18080,0
20240226,184700,6293215320,18080,18080,18080,18080,0
20240226,184600,6293215320,18080,18080,18080,18080,0
20240226,184500,6293215320,18080,18080,18080,18080,0
20240226,184400,6293215320,18080,18080,18080,18080,0
20240226,184300,6293215320,18080,18080,18080,18080,0
20240226,184200,6293215320,18080,18080,18080,18080,0
20240226,184100,6293215320,18080,18080,18080,18080,0
20240226,184000,6293215320,18080,18080,18080,18080,0
20240226,183900,6293215320,18080,18080,18080,18080,0
20240226,183800,6293215320,18080,18080,18080,18080,0
20240226,183700,6293215320,18080,18080,18080,18080,0
20240226,183600,6293215320,18080,18080,18080,18080,0
20240226,183500,6293215320,18080,18080,18080,18080,0
20240226,183400,6293215320,18080,18080,18080,18080,0
20240226,183300,6293215320,18080,18080,18080,18080,0
20240226,183200,6293215320,18080,18080,18080,18080,0
20240226,183100,6293215320,18080,18080,18080,18080,0
20240226,183000,6293215320,18080,18080,18080,18080,0
20240226,182900,6293215320,18080,18080,18080,18080,0
20240226,182800,6293215320,18080,18080,18080,18080,0
20240226,182700,6293215320,18080,18080,18080,18080,5651
20240226,182600,6293215320,18080,18080,18080,18080,0
20240226,182500,6293215320,18080,18080,18080,18080,0
20240226,182400,6293215320,18080,18080,18080,18080,0
20240226,182300,6293215320,18080,18080,18080,18080,0
20240226,182200,6293215320,18080,18080,18080,18080,0
20240226,182100,6293215320,18080,18080,18080,18080,0
20240226,182000,6293215320,18080,18080,18080,18080,0
20240226,181900,6293215320,18080,18080,18080,18080,0
20240226,181800,6293215320,18080,18080,18080,18080,0
20240226,181700,6293215320,18080,18080,18080,18080,0
20240226,181600,6293215320,18080,18080,18080,18080,0
20240226,181500,6293215320,18080,18080,18080,18080,0
20240226,181400,6293215320,18080,18080,18080,18080,0
20240226,181300,6293215320,18080,18080,18080,18080,0
20240226,181200,6293215320,18080,18080,18080,18080,0
20240226,181100,6293215320,18080,18080,18080,18080,0
20240226,181000,6293215320,18080,18080,18080,18080,0
20240226,180900,6293215320,18080,18080,18080,18080,0
20240226,180800,6293215320,18080,18080,18080,18080,0
20240226,180700,6293215320,18080,18080,18080,18080,0
20240226,180600,6293215320,18080,18080,18080,18080,0
20240226,180500,6293215320,18080,18080,18080,18080,0
20240226,180400,6293215320,18080,18080,18080,18080,0
20240226,180300,6293215320,18080,18080,18080,18080,0
20240226,180200,6293215320,18080,18080,18080,18080,0
20240226,180100,6293215320,18080,18080,18080,18080,0
20240226,180000,6293215320,18080,18080,18080,18080,0
20240226,175900,6293215320,18080,18080,18080,18080,0
20240226,175800,6293215320,18080,18080,18080,18080,0
20240226,175700,6293215320,18080,18080,18080,18080,5651
20240226,175600,6293215320,18080,18080,18080,18080,0
20240226,175500,6293215320,18080,18080,18080,18080,0
20240226,175400,6293215320,18080,18080,18080,18080,0
20240226,175300,6293215320,18080,18080,18080,18080,0
20240226,175200,6293215320,18080,18080,18080,18080,0
20240226,175100,6293215320,18080,18080,18080,18080,0
20240226,175000,6293215320,18080,18080,18080,18080,0
20240226,174900,6293215320,18080,18080,18080,18080,0
20240226,174800,6293215320,18080,18080,18080,18080,0
20240226,174700,6293215320,18080,18080,18080,18080,0
20240226,174600,6293215320,18080,18080,18080,18080,0
20240226,174500,6293215320,18080,18080,18080,18080,0
20240226,174400,6293215320,18080,18080,18080,18080,0
20240226,174300,6293215320,18080,18080,18080,18080,0
20240226,174200,6293215320,18080,18080,18080,18080,0
20240226,174100,6293215320,18080,18080,18080,18080,0
20240226,174000,6293215320,18080,18080,18080,18080,0
20240226,173900,6293215320,18080,18080,18080,18080,0
20240226,173800,6293215320,18080,18080,18080,18080,0
20240226,173700,6293215320,18080,18080,18080,18080,0
20240226,173600,6293215320,18080,18080,18080,18080,0
20240226,173500,6293215320,18080,18080,18080,18080,0
20240226,173400,6293215320,18080,18080,18080,18080,0
20240226,173300,6293215320,18080,18080,18080,18080,0
20240226,173200,6293215320,18080,18080,18080,18080,0
20240226,173100,6293215320,18080,18080,18080,18080,0
20240226,173000,6293215320,18080,18080,18080,18080,0
20240226,172900,6293215320,18080,18080,18080,18080,0
20240226,172800,6293215320,18080,18080,18080,18080,0
20240226,172700,6293215320,18080,18080,18080,18080,5651
20240226,172600,6293215320,18080,18080,18080,18080,0
20240226,172500,6293215320,18080,18080,18080,18080,0
20240226,172400,6293215320,18080,18080,18080,18080,0
20240226,172300,6293215320,18080,18080,18080,18080,0
20240226,172200,6293215320,18080,18080,18080,18080,0
20240226,172100,6293215320,18080,18080,18080,18080,0
20240226,172000,6293215320,18080,18080,18080,18080,0
20240226,171900,6293215320,18080,18080,18080,18080,0
20240226,171800,6293215320,18080,18080,18080,18080,0
20240226,171700,6293215320,18080,18080,18080,18080,0
20240226,171600,6293215320,18080,18080,18080,18080,0
20240226,171500,6293215320,18080,18080,18080,18080,0
20240226,171400,6293215320,18080,18080,18080,18080,0
20240226,171300,6293215320,18080,18080,18080,18080,0
20240226,171200,6293215320,18080,18080,18080,18080,0
20240226,171100,6293215320,18080,18080,18080,18080,0
20240226,171000,6293215320,18080,18080,18080,18080,0
20240226,170900,6293215320,18080,18080,18080,18080,0
20240226,170800,6293215320,18080,18080,18080,18080,0
20240226,170700,6293215320,18080,18080,18080,18080,0
20240226,170600,6293215320,18080,18080,18080,18080,0
20240226,170500,6293215320,18080,18080,18080,18080,0
20240226,170400,6293215320,18080,18080,18080,18080,0
20240226,170300,6293215320,18080,18080,18080,18080,0
20240226,170200,6293215320,18080,18080,18080,18080,0
20240226,170100,6293215320,18080,18080,18080,18080,0
20240226,170000,6293215320,18080,18080,18080,18080,0
20240226,165900,6293215320,18080,18080,18080,18080,0
20240226,165800,6293215320,18080,18080,18080,18080,0
20240226,165700,6293215320,18080,18080,18080,18080,5651
20240226,165600,6293215320,18080,18080,18080,18080,0
20240226,165500,6293215320,18080,18080,18080,18080,0
20240226,165400,6293215320,18080,18080,18080,18080,0
20240226,165300,6293215320,18080,18080,18080,18080,0
20240226,165200,6293215320,18080,18080,18080,18080,0
20240226,165100,6293215320,18080,18080,18080,18080,0
20240226,165000,6293215320,18080,18080,18080,18080,0
20240226,164900,6293215320,18080,18080,18080,18080,0
20240226,164800,6293215320,18080,18080,18080,18080,0
20240226,164700,6293215320,18080,18080,18080,18080,0
20240226,164600,6293215320,18080,18080,18080,18080,0
20240226,164500,6293215320,18080,18080,18080,18080,0
20240226,164400,6293215320,18080,18080,18080,18080,0
20240226,164300,6293215320,18080,18080,18080,18080,0
20240226,164200,6293215320,18080,18080,18080,18080,0
20240226,164100,6293215320,18080,18080,18080,18080,0
20240226,164000,6293215320,18080,18080,18080,18080,0
20240226,163900,6293215320,18080,18080,18080,18080,0
20240226,163800,6293215320,18080,18080,18080,18080,0
20240226,163700,6293215320,18080,18080,18080,18080,0
20240226,163600,6293215320,18080,18080,18080,18080,0
20240226,163500,6293215320,18080,18080,18080,18080,0
20240226,163400,6293215320,18080,18080,18080,18080,0
20240226,163300,6293215320,18080,18080,18080,18080,0
20240226,163200,6293215320,18080,18080,18080,18080,0
20240226,163100,6293215320,18080,18080,18080,18080,0
20240226,163000,6293215320,18080,18080,18080,18080,0
20240226,162900,6293215320,18080,18080,18080,18080,0
20240226,162800,6293215320,18080,18080,18080,18080,0
20240226,162700,6293215320,18080,18080,18080,18080,5651
20240226,162600,6293215320,18080,18080,18080,18080,0
20240226,162500,6293215320,18080,18080,18080,18080,0
20240226,162400,6293215320,18080,18080,18080,18080,0
20240226,162300,6293215320,18080,18080,18080,18080,0
20240226,162200,6293215320,18080,18080,18080,18080,0
20240226,162100,6293215320,18080,18080,18080,18080,0
20240226,162000,6293215320,18080,18080,18080,18080,0
20240226,161900,6293215320,18080,18080,18080,18080,0
20240226,161800,6293215320,18080,18080,18080,18080,0
20240226,161700,6293215320,18080,18080,18080,18080,0
20240226,161600,6293215320,18080,18080,18080,18080,0
20240226,161500,6293215320,18080,18080,18080,18080,0
20240226,161400,6293215320,18080,18080,18080,18080,0
20240226,161300,6293215320,18080,18080,18080,18080,0
20240226,161200,6293215320,18080,18080,18080,18080,0
20240226,161100,6293215320,18080,18080,18080,18080,0
20240226,161000,6293215320,18080,18080,18080,18080,0
20240226,160900,6293215320,18080,18080,18080,18080,0
20240226,160800,6293215320,18080,18080,18080,18080,0
20240226,160700,6293215320,18080,18080,18080,18080,0
20240226,160600,6293215320,18080,18080,18080,18080,0
20240226,160500,6293215320,18080,18080,18080,18080,0
20240226,160400,6293215320,18080,18080,18080,18080,0
20240226,160300,6293215320,18080,18080,18080,18080,0
20240226,160200,6293215320,18080,18080,18080,18080,0
20240226,160100,6293215320,18080,18080,18080,18080,0
20240226,160000,6293215320,18080,18080,18080,18080,0
20240226,155900,6293215320,18080,18080,18080,18080,0
20240226,155800,6293215320,18080,18080,18080,18080,0
20240226,155700,6293215320,18080,18080,18080,18080,5651
20240226,155600,6293215320,18080,18080,18080,18080,0
20240226,155500,6293215320,18080,18080,18080,18080,0
20240226,155400,6293215320,18080,18080,18080,18080,0
20240226,155300,6293215320,18080,18080,18080,18080,0
20240226,155200,6293215320,18080,18080,18080,18080,0
20240226,155100,6293215320,18080,18080,18080,18080,0
20240226,155000,6293215320,18080,18080,18080,18080,0
20240226,154900,6293215320,18080,18080,18080,18080,0
20240226,154800,6293215320,18080,18080,18080,18080,0
20240226,154700,6293215320,18080,18080,18080,18080,0
20240226,154600,6293215320,18080,18080,18080,18080,0
20240226,154500,6293215320,18080,18080,18080,18080,0
20240226,154400,6293215320,18080,18080,18080,18080,0
20240226,154300,6293215320,18080,18080,18080,18080,0
20240226,154200,6293215320,18080,18080,18080,18080,0
20240226,154100,6293215320,18080,18080,18080,18080,0
20240226,154000,6293215320,18080,18080,18080,18080,0
20240226,153900,6293215320,18080,18080,18080,18080,0
20240226,153800,6293215320,18080,18080,18080,18080,0
20240226,153700,6293215320,18080,18080,18080,18080,0
20240226,153600,6293215320,18080,18080,18080,18080,0
20240226,153500,6293215320,18080,18080,18080,18080,0
20240226,153400,6293215320,18080,18080,18080,18080,0
20240226,153300,6293215320,18080,18080,18080,18080,0
20240226,153200,6293215320,18080,18080,18080,18080,0
20240226,153100,6293215320,18080,18080,18080,18080,0
20240226,153000,6293215320,18080,18080,18080,18080,5651
20240226,152900,6191045240,18100,18100,18100,18100,0
20240226,152800,6191045240,18100,18100,18100,18100,0
20240226,152700,6191045240,18100,18100,18100,18100,0
20240226,152600,6191045240,18100,18100,18100,18100,0
20240226,152500,6191045240,18100,18100,18100,18100,0
20240226,152400,6191045240,18100,18100,18100,18100,0
20240226,152300,6191045240,18100,18100,18100,18100,0
20240226,152200,6191045240,18100,18100,18100,18100,0
20240226,152100,6191045240,18100,18100,18100,18100,0
20240226,152000,6191045240,18100,18100,18100,18100,0
20240226,151900,6191045240,18100,18110,18120,18100,5528
20240226,151800,6090976220,18130,18120,18140,18100,1158
20240226,151700,6070004000,18120,18130,18130,18110,3624
20240226,151600,6004352620,18120,18110,18120,18110,806
20240226,151500,5989752170,18110,18140,18140,18100,6373
20240226,151400,5874305330,18140,18140,18170,18130,2194
20240226,151300,5834496470,18140,18170,18170,18130,2499
20240226,151200,5789149830,18180,18210,18210,18170,629
20240226,151100,5777717240,18180,18180,18180,18160,1109
20240226,151000,5757562650,18180,18220,18220,18180,231
20240226,150900,5753359970,18220,18190,18220,18170,903
20240226,150800,5736947440,18170,18210,18220,18170,1263
20240226,150700,5713980850,18220,18200,18220,18180,551
20240226,150600,5703953150,18190,18220,18220,18180,184
20240226,150500,5700605240,18180,18190,18220,18180,1550
20240226,150400,5672425110,18230,18240,18240,18190,424
20240226,150300,5664699100,18240,18190,18240,18190,1191
20240226,150200,5642991370,18180,18210,18220,18180,256
20240226,150100,5638333470,18210,18220,18220,18180,48
20240226,150000,5637459430,18170,18230,18230,18170,1477
20240226,145900,5610606590,18190,18190,18200,18190,1459
20240226,145800,5584064710,18200,18200,18230,18190,966
20240226,145700,5566483340,18200,18240,18240,18190,272
20240226,145600,5561533360,18240,18200,18240,18200,1584
20240226,145500,5532702880,18230,18220,18230,18200,359
20240226,145400,5526159630,18200,18210,18230,18200,353
20240226,145300,5519727830,18230,18210,18230,18200,632
20240226,145200,5508221790,18210,18200,18210,18190,206
20240226,145100,5504473270,18210,18210,18210,18210,58
20240226,145000,5503417090,18200,18200,18200,18190,462
20240226,144900,5495009470,18200,18200,18200,18200,44
20240226,144800,5494208670,18190,18190,18190,18190,236
20240226,144700,5489915830,18190,18200,18230,18190,1835
20240226,144600,5456536000,18190,18220,18240,18190,2858
20240226,144500,5404483550,18220,18220,18240,18220,615
20240226,144400,5393276700,18250,18260,18260,18210,370
20240226,144300,5386529480,18280,18280,18280,18260,315
20240226,144200,5380771400,18280,18290,18290,18280,789
20240226,144100,5366346430,18280,18230,18280,18220,112
20240226,144000,5364301840,18220,18300,18300,18220,903
20240226,143900,5347827930,18230,18280,18280,18230,349
20240226,143800,5341462340,18280,18310,18310,18250,1238
20240226,143700,5318857850,18310,18360,18380,18310,180
20240226,143600,5315555620,18340,18340,18340,18340,44
20240226,143500,5314748660,18340,18340,18340,18340,59
20240226,143400,5313666600,18340,18340,18340,18340,84
20240226,143300,5312126040,18350,18340,18350,18340,991
20240226,143200,5293951020,18340,18300,18340,18280,3110
20240226,143100,5236977010,18280,18260,18280,18260,144
20240226,143000,5234345530,18280,18280,18280,18250,47
20240226,142900,5233487660,18270,18280,18280,18270,375
20240226,142800,5226636400,18270,18260,18270,18250,943
20240226,142700,5209425450,18260,18260,18260,18260,43
20240226,142600,5208640270,18260,18240,18260,18230,46
20240226,142500,5207801630,18240,18280,18280,18230,479
20240226,142400,5199062490,18250,18250,18250,18250,170
20240226,142300,5195959990,18250,18260,18260,18250,71
20240226,142200,5194664210,18250,18290,18290,18250,72
20240226,142100,5193349850,18250,18250,18250,18230,198
20240226,142000,5189737630,18300,18300,18300,18240,55
20240226,141900,5188733710,18300,18240,18300,18240,63
20240226,141800,5187583330,18300,18220,18300,18220,352
20240226,141700,5181146690,18210,18330,18330,18200,1739
20240226,141600,5149424350,18320,18330,18330,18320,983
20240226,141500,5131408770,18330,18320,18330,18320,63
20240226,141400,5130254600,18310,18310,18310,18300,97
20240226,141300,5128478960,18320,18290,18330,18280,777
20240226,141200,5114266050,18280,18280,18280,18270,263
20240226,141100,5109459470,18260,18260,18280,18260,341
20240226,141000,5103228810,18260,18260,18260,18260,142
20240226,140900,5100635890,18260,18210,18270,18210,710
20240226,140800,5087677870,18200,18200,18200,18200,163
20240226,140700,5084711270,18240,18200,18240,18200,65
20240226,140600,5083527350,18200,18190,18200,18190,299
20240226,140500,5078085980,18200,18220,18220,18200,4682
20240226,140400,4992866440,18220,18240,18250,18220,50
20240226,140300,4991955260,18210,18220,18220,18210,1839
20240226,140200,4958466760,18220,18220,18220,18220,87
20240226,140100,4956881620,18220,18220,18230,18210,1974
20240226,140000,4920915510,18220,18270,18270,18220,837
20240226,135900,4905643990,18240,18250,18250,18240,350
20240226,135800,4899257150,18250,18250,18250,18250,51
20240226,135700,4898326400,18250,18260,18270,18250,160
20240226,135600,4895404420,18240,18220,18250,18220,277
20240226,135500,4890353410,18230,18240,18240,18220,1046
20240226,135400,4871284150,18230,18230,18230,18230,42
20240226,135300,4870518490,18230,18240,18240,18230,392
20240226,135200,4863371910,18230,18250,18250,18230,57
20240226,135100,4862332520,18250,18240,18250,18230,256
20240226,135000,4857665420,18250,18250,18250,18230,194
20240226,134900,4854125760,18230,18250,18250,18230,243
20240226,134800,4849694580,18250,18260,18270,18250,782
20240226,134700,4835420600,18260,18250,18260,18250,194
20240226,134600,4831878660,18250,18250,18260,18250,92
20240226,134500,4830199590,18250,18250,18250,18250,42
20240226,134400,4829433090,18250,18270,18270,18250,63
20240226,134300,4828282940,18240,18230,18240,18230,84
20240226,134200,4826751200,18240,18220,18240,18220,102
20240226,134100,4824892380,18270,18230,18270,18230,144
20240226,134000,4822263580,18230,18260,18280,18230,905
20240226,133900,4805737380,18250,18230,18250,18220,3485
20240226,133800,4742187680,18230,18230,18230,18230,421
20240226,133700,4734512850,18230,18250,18250,18230,138
20240226,133600,4731996190,18230,18260,18260,18230,48
20240226,133500,4731121060,18230,18240,18240,18230,47
20240226,133400,4730264200,18240,18230,18240,18230,200
20240226,133300,4726617200,18230,18230,18230,18230,193
20240226,133200,4723098810,18230,18250,18250,18230,192
20240226,133100,4719595650,18230,18230,18260,18230,301
20240226,133000,4714108360,18240,18260,18260,18230,55
20240226,132900,4713105560,18240,18250,18250,18230,452
20240226,132800,4704862420,18250,18240,18250,18230,69
20240226,132700,4703603860,18230,18250,18250,18230,269
20240226,132600,4698699490,18240,18240,18240,18240,63
20240226,132500,4697550370,18240,18250,18250,18240,44
20240226,132400,4696747800,18250,18250,18250,18240,86
20240226,132300,4695178730,18240,18250,18250,18240,177
20240226,132200,4691950240,18240,18240,18260,18240,64
20240226,132100,4690782840,18240,18260,18270,18240,465
20240226,132000,4682293520,18240,18250,18250,18240,427
20240226,131900,4674501960,18240,18240,18250,18240,761
20240226,131800,4660620200,18240,18220,18260,18210,328
20240226,131700,4654644990,18250,18260,18280,18210,2156
20240226,131600,4615337590,18260,18250,18260,18250,175
20240226,131500,4612143090,18280,18280,18280,18280,54
20240226,131400,4611155970,18250,18250,18290,18210,1251
20240226,131300,4588341850,18250,18250,18300,18250,522
20240226,131200,4578814660,18250,18250,18250,18250,217
20240226,131100,4574854410,18250,18250,18250,18250,168
20240226,131000,4571788410,18250,18270,18350,18250,1412
20240226,130900,4546017530,18270,18310,18340,18260,7314
20240226,130800,4412160040,18320,18340,18340,18310,2414
20240226,130700,4367928800,18340,18330,18340,18330,134
20240226,130600,4365472570,18340,18340,18340,18330,84
20240226,130500,4363932030,18340,18340,18340,18340,261
20240226,130400,4359145290,18330,18360,18380,18330,932
20240226,130300,4342045770,18360,18360,18380,18360,100
20240226,130200,4340208790,18360,18370,18370,18360,827
20240226,130100,4325024550,18370,18380,18380,18360,1334
20240226,130000,4300518520,18380,18410,18410,18380,2511
20240226,125900,4254353440,18410,18410,18410,18400,34
20240226,125800,4253727530,18410,18410,18410,18410,105
20240226,125700,4251794480,18410,18410,18410,18410,12
20240226,125600,4251573560,18420,18410,18420,18410,162
20240226,125500,4248589620,18400,18400,18400,18400,0
20240226,125400,4248589620,18400,18400,18400,18400,0
20240226,125300,4248589620,18400,18400,18400,18400,59
20240226,125200,4247504020,18420,18410,18420,18400,279
20240226,125100,4242366470,18420,18420,18420,18420,3
20240226,125000,4242311210,18400,18440,18440,18400,291
20240226,124900,4236954990,18410,18450,18450,18410,175
20240226,124800,4233732300,18410,18410,18410,18410,1
20240226,124700,4233713890,18470,18410,18470,18410,960
20240226,124600,4216034290,18410,18390,18410,18390,158
20240226,124500,4213127590,18390,18390,18390,18390,244
20240226,124400,4208640430,18390,18390,18390,18390,356
20240226,124300,4202093590,18390,18390,18400,18390,1927
20240226,124200,4166655060,18390,18400,18400,18390,1409
20240226,124100,4140731460,18410,18410,18410,18400,1266
20240226,124000,4117435400,18410,18420,18420,18410,241
20240226,123900,4112998580,18420,18420,18420,18420,92
20240226,123800,4111303940,18420,18400,18420,18400,179
20240226,123700,4108007550,18410,18410,18410,18410,153
20240226,123600,4105190820,18420,18420,18420,18420,0
20240226,123500,4105190820,18420,18410,18420,18410,218
20240226,123400,4101175330,18400,18400,18400,18400,135
20240226,123300,4098691330,18410,18430,18430,18410,1837
20240226,123200,4064863180,18430,18450,18450,18430,481
20240226,123100,4055991650,18450,18450,18450,18450,11
20240226,123000,4055788700,18450,18470,18470,18450,458
20240226,122900,4047338540,18450,18450,18450,18450,443
20240226,122800,4039165190,18440,18440,18440,18440,71
20240226,122700,4037855950,18430,18430,18440,18430,344
20240226,122600,4031515850,18430,18440,18440,18430,6
20240226,122500,4031405250,18440,18440,18440,18440,61
20240226,122400,4030280410,18450,18450,18450,18450,332
20240226,122300,4024155010,18450,18450,18450,18450,174
20240226,122200,4020944710,18450,18440,18450,18440,162
20240226,122100,4017955820,18440,18440,18440,18440,50
20240226,122000,4017033820,18440,18470,18470,18440,112
20240226,121900,4014965780,18440,18470,18470,18440,3611
20240226,121800,3948323790,18470,18470,18470,18470,213
20240226,121700,3944389680,18470,18480,18480,18470,136
20240226,121600,3941877470,18480,18480,18480,18480,108
20240226,121500,3939881630,18480,18480,18480,18480,38
20240226,121400,3939179390,18460,18460,18460,18460,271
20240226,121300,3934176730,18460,18460,18460,18450,154
20240226,121200,3931334910,18450,18450,18450,18450,16
20240226,121100,3931039710,18450,18440,18450,18440,542
20240226,121000,3921039960,18440,18440,18440,18440,16
20240226,120900,3920744920,18430,18420,18430,18420,184
20240226,120800,3917354020,18420,18420,18420,18420,11
20240226,120700,3917151400,18420,18420,18420,18420,16
20240226,120600,3916856680,18420,18420,18420,18420,658
20240226,120500,3904736320,18430,18430,18430,18430,1
20240226,120400,3904717890,18420,18420,18420,18420,29
20240226,120300,3904183710,18430,18430,18430,18430,422
20240226,120200,3896406250,18430,18430,18430,18430,141
20240226,120100,3893807620,18430,18430,18430,18430,91
20240226,120000,3892130490,18430,18440,18440,18430,1200
20240226,115900,3870005780,18440,18440,18440,18440,100
20240226,115800,3868161780,18450,18450,18450,18450,6
20240226,115700,3868051080,18440,18440,18440,18440,3
20240226,115600,3867995760,18430,18440,18440,18430,1477
20240226,115500,3840760880,18430,18430,18430,18430,105
20240226,115400,3838825730,18430,18430,18430,18430,0
20240226,115300,3838825730,18430,18430,18440,18430,68
20240226,115200,3837572350,18430,18430,18430,18430,8
20240226,115100,3837424910,18440,18440,18440,18440,108
20240226,115000,3835433390,18440,18450,18450,18430,123
20240226,114900,3833165650,18450,18430,18450,18430,605
20240226,114800,3822015480,18430,18430,18430,18430,0
20240226,114700,3822015480,18430,18450,18450,18430,901
20240226,114600,3805397750,18450,18460,18460,18450,1140
20240226,114500,3784364730,18470,18470,18470,18470,1
20240226,114400,3784346260,18480,18450,18480,18450,691
20240226,114300,3771596970,18450,18450,18450,18450,0
20240226,114200,3771596970,18450,18450,18450,18450,29
20240226,114100,3771061920,18450,18440,18450,18440,138
20240226,114000,3768517070,18450,18450,18450,18450,1
20240226,113900,3768498620,18450,18440,18450,18440,1337
20240226,113800,3743844230,18440,18440,18440,18440,0
20240226,113700,3743844230,18440,18440,18450,18440,221
20240226,113600,3739768870,18410,18410,18410,18410,51
20240226,113500,3738829960,18440,18440,18440,18400,189
20240226,113400,3735350580,18440,18450,18450,18420,306
20240226,113300,3729713860,18450,18420,18450,18420,179
20240226,113200,3726416530,18420,18420,18420,18400,829
20240226,113100,3711157830,18420,18460,18460,18420,7
20240226,113000,3711028730,18410,18480,18480,18410,154
20240226,112900,3708191480,18460,18470,18470,18460,21
20240226,112800,3707803730,18480,18500,18500,18480,782
20240226,112700,3693337130,18400,18470,18470,18400,1418
20240226,112600,3667217680,18490,18530,18530,18470,2977
20240226,112500,3612113850,18530,18490,18530,18490,139
20240226,112400,3609540560,18510,18510,18510,18480,135
20240226,112300,3607044540,18510,18530,18530,18500,308
20240226,112200,3601343570,18480,18510,18520,18480,262
20240226,112100,3596493450,18520,18530,18530,18520,22
20240226,112000,3596085960,18530,18530,18530,18530,60
20240226,111900,3594974160,18530,18460,18530,18460,35
20240226,111800,3594327990,18450,18450,18460,18450,370
20240226,111700,3587497930,18450,18450,18450,18440,7
20240226,111600,3587368790,18450,18460,18460,18450,184
20240226,111500,3583972860,18460,18460,18470,18460,95
20240226,111400,3582218890,18460,18450,18460,18450,381
20240226,111300,3575188970,18450,18420,18450,18420,1117
20240226,111200,3554613170,18420,18420,18420,18420,203
20240226,111100,3550873910,18420,18400,18420,18400,165
20240226,111000,3547836030,18400,18420,18420,18400,1048
20240226,110900,3528550360,18410,18400,18410,18400,187
20240226,110800,3525107790,18420,18400,18420,18400,531
20240226,110700,3515335160,18400,18400,18400,18400,1176
20240226,110600,3493696760,18400,18400,18400,18400,595
20240226,110500,3482748760,18400,18400,18400,18390,235
20240226,110400,3478424770,18400,18400,18410,18400,259
20240226,110300,3473658870,18400,18400,18400,18390,911
20240226,110200,3456900560,18390,18400,18400,18390,1020
20240226,110100,3438134980,18390,18390,18390,18390,202
20240226,110000,3434420200,18390,18400,18400,18390,546
20240226,105900,3424379250,18400,18400,18400,18390,320
20240226,105800,3418491340,18400,18390,18400,18380,75
20240226,105700,3417111690,18400,18420,18420,18400,73
20240226,105600,3415768210,18420,18390,18420,18380,47
20240226,105500,3414903820,18390,18430,18430,18390,3647
20240226,105400,3347785180,18430,18420,18430,18410,217
20240226,105300,3343788790,18420,18420,18420,18420,183
20240226,105200,3340417930,18420,18420,18420,18410,229
20240226,105100,3336199990,18430,18420,18430,18410,3004
20240226,105000,3280870300,18420,18430,18430,18420,295
20240226,104900,3275435620,18420,18420,18420,18410,224
20240226,104800,3271310710,18410,18420,18430,18410,169
20240226,104700,3268197880,18440,18420,18440,18410,290
20240226,104600,3262854840,18420,18420,18430,18410,1195
20240226,104500,3240845980,18420,18430,18450,18420,608
20240226,104400,3229643370,18430,18430,18430,18420,304
20240226,104300,3224041340,18430,18420,18440,18410,1181
20240226,104200,3202296350,18420,18450,18450,18420,707
20240226,104100,3189260110,18460,18510,18510,18440,5581
20240226,104000,3086058660,18510,18500,18530,18500,509
20240226,103900,3076636640,18500,18610,18620,18500,6680
20240226,103800,2952913170,18550,18610,18610,18550,5098
20240226,103700,2858136090,18610,18620,18620,18610,384
20240226,103600,2850988540,18620,18620,18620,18610,169
20240226,103500,2847843210,18610,18600,18630,18600,121
20240226,103400,2845592510,18610,18630,18630,18610,383
20240226,103300,2838464600,18610,18610,18610,18610,31
20240226,103200,2837887690,18610,18620,18620,18610,383
20240226,103100,2830759060,18620,18650,18650,18620,479
20240226,103000,2821831070,18650,18700,18700,18650,1951
20240226,102900,2785434820,18650,18690,18700,18650,38
20240226,102800,2784724900,18690,18670,18700,18650,221
20240226,102700,2780602800,18650,18650,18650,18650,10
20240226,102600,2780416300,18650,18660,18660,18650,82
20240226,102500,2778886990,18660,18670,18670,18650,250
20240226,102400,2774221740,18700,18700,18700,18660,254
20240226,102300,2769480930,18700,18700,18700,18700,65
20240226,102200,2768265430,18660,18660,18660,18660,109
20240226,102100,2766231490,18660,18650,18680,18650,385
20240226,102000,2759048190,18680,18670,18680,18650,717
20240226,101900,2745664700,18670,18670,18680,18670,45
20240226,101800,2744824420,18670,18670,18670,18670,42
20240226,101700,2744040280,18680,18710,18710,18680,105
20240226,101600,2742078820,18710,18710,18710,18710,30
20240226,101500,2741517520,18720,18720,18720,18720,100
20240226,101400,2739645520,18670,18610,18670,18600,926
20240226,101300,2722417240,18610,18610,18620,18610,349
20240226,101200,2715922230,18610,18630,18630,18610,623
20240226,101100,2704320370,18630,18630,18630,18610,949
20240226,101000,2686653760,18630,18670,18670,18630,3868
20240226,100900,2614505490,18660,18720,18720,18660,1385
20240226,100800,2588619280,18720,18720,18800,18700,302
20240226,100700,2582967010,18720,18780,18800,18680,2894
20240226,100600,2528731480,18780,18840,18850,18780,865
20240226,100500,2512459460,18850,18850,18860,18820,373
20240226,100400,2505427840,18860,18790,18860,18790,2434
20240226,100300,2459648950,18790,18790,18790,18770,534
20240226,100200,2449617390,18780,18770,18780,18770,645
20240226,100100,2437506600,18770,18750,18780,18750,294
20240226,100000,2431989030,18790,18790,18790,18700,557
20240226,095900,2421566300,18700,18700,18710,18700,572
20240226,095800,2410869890,18700,18700,18700,18700,240
20240226,095700,2406381890,18700,18720,18720,18700,1667
20240226,095600,2375205510,18730,18730,18740,18720,79
20240226,095500,2373725750,18740,18770,18780,18740,859
20240226,095400,2357616220,18760,18760,18760,18760,246
20240226,095300,2353001260,18760,18790,18800,18760,4847
20240226,095200,2262070040,18780,18750,18780,18730,2995
20240226,095100,2205955610,18750,18790,18790,18750,590
20240226,095000,2194884870,18800,18820,18830,18800,684
20240226,094900,2182023770,18820,18880,18880,18820,444
20240226,094800,2173653660,18880,18790,18890,18790,3277
20240226,094700,2111937330,18780,18780,18780,18780,142
20240226,094600,2109270570,18780,18890,18890,18780,147
20240226,094500,2106506840,18800,18900,18900,18800,1013
20240226,094400,2087400120,18900,18890,18900,18890,2351
20240226,094300,2042976480,18890,18840,18900,18820,4041
20240226,094200,1966723020,18840,18720,18850,18720,17121
20240226,094100,1645402110,18700,18700,18700,18660,1333
20240226,094000,1620476210,18700,18650,18700,18650,635
20240226,093900,1608617060,18630,18630,18650,18620,243
20240226,093800,1604091790,18650,18650,18650,18620,10
20240226,093700,1603905320,18650,18670,18670,18650,627
20240226,093600,1592211290,18660,18750,18750,18660,1059
20240226,093500,1572430510,18750,18740,18760,18690,55
20240226,093400,1571400570,18740,18680,18760,18680,207
20240226,093300,1567529090,18760,18680,18760,18660,1144
20240226,093200,1546111880,18680,18610,18680,18600,5217
20240226,093100,1448956760,18610,18610,18610,18600,359
20240226,093000,1442275820,18630,18630,18640,18630,392
20240226,092900,1434972270,18600,18600,18610,18600,104
20240226,092800,1433037860,18630,18630,18640,18630,154
20240226,092700,1430168830,18610,18640,18650,18580,6254
20240226,092600,1313707650,18630,18640,18640,18630,225
20240226,092500,1309515340,18630,18650,18650,18630,245
20240226,092400,1304947420,18660,18670,18670,18660,1402
20240226,092300,1278784740,18660,18710,18760,18660,1805
20240226,092200,1245073740,18620,18620,18710,18620,1511
20240226,092100,1216905670,18620,18730,18730,18620,2164
20240226,092000,1176512330,18710,18770,18770,18710,516
20240226,091900,1166851170,18770,18770,18770,18760,203
20240226,091800,1163041360,18770,18800,18860,18770,2477
20240226,091700,1116487750,18790,18800,18800,18790,626
20240226,091600,1104719720,18800,18710,18800,18710,3167
20240226,091500,1045266570,18620,18630,18720,18620,439
20240226,091400,1037092100,18620,18640,18700,18620,2824
20240226,091300,984466950,18630,18630,18640,18610,2270
20240226,091200,942182400,18640,18670,18670,18610,861
20240226,091100,926133530,18670,18680,18700,18670,1716
20240226,091000,894077140,18680,18780,18780,18680,1937
20240226,090900,857828700,18700,18710,18780,18700,4375
20240226,090800,775859170,18700,18750,18800,18700,5127
20240226,090700,679915460,18750,18800,18800,18750,1086
20240226,090600,659523550,18800,18850,18850,18790,5839
20240226,090500,549636690,18850,18850,18870,18850,2279
20240226,090400,506666480,18870,18870,18900,18850,1517
20240226,090300,478024360,18870,18870,18900,18850,1530
20240226,090200,449162770,18850,18960,19010,18850,8336
20240226,090100,291638710,19000,18980,19020,18980,5509
20240226,090000,186965520,18980,18870,19010,18730,9877