KissMeData/051360/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193000,2283195900,17140,17140,17140,17140,749
20240226,192900,2283195900,17140,17140,17140,17140,0
20240226,192800,2283195900,17140,17140,17140,17140,0
20240226,192700,2283195900,17140,17140,17140,17140,0
20240226,192600,2283195900,17140,17140,17140,17140,0
20240226,192500,2283195900,17140,17140,17140,17140,0
20240226,192400,2283195900,17140,17140,17140,17140,0
20240226,192300,2283195900,17140,17140,17140,17140,0
20240226,192200,2283195900,17140,17140,17140,17140,0
20240226,192100,2283195900,17140,17140,17140,17140,0
20240226,192000,2283195900,17140,17140,17140,17140,0
20240226,191900,2283195900,17140,17140,17140,17140,0
20240226,191800,2283195900,17140,17140,17140,17140,0
20240226,191700,2283195900,17140,17140,17140,17140,0
20240226,191600,2283195900,17140,17140,17140,17140,0
20240226,191500,2283195900,17140,17140,17140,17140,0
20240226,191400,2283195900,17140,17140,17140,17140,0
20240226,191300,2283195900,17140,17140,17140,17140,0
20240226,191200,2283195900,17140,17140,17140,17140,0
20240226,191100,2283195900,17140,17140,17140,17140,0
20240226,191000,2283195900,17140,17140,17140,17140,0
20240226,190900,2283195900,17140,17140,17140,17140,0
20240226,190800,2283195900,17140,17140,17140,17140,0
20240226,190700,2283195900,17140,17140,17140,17140,0
20240226,190600,2283195900,17140,17140,17140,17140,0
20240226,190500,2283195900,17140,17140,17140,17140,0
20240226,190400,2283195900,17140,17140,17140,17140,0
20240226,190300,2283195900,17140,17140,17140,17140,0
20240226,190200,2283195900,17140,17140,17140,17140,0
20240226,190100,2283195900,17140,17140,17140,17140,0
20240226,190000,2283195900,17140,17140,17140,17140,749
20240226,185900,2283195900,17140,17140,17140,17140,0
20240226,185800,2283195900,17140,17140,17140,17140,0
20240226,185700,2283195900,17140,17140,17140,17140,0
20240226,185600,2283195900,17140,17140,17140,17140,0
20240226,185500,2283195900,17140,17140,17140,17140,0
20240226,185400,2283195900,17140,17140,17140,17140,0
20240226,185300,2283195900,17140,17140,17140,17140,0
20240226,185200,2283195900,17140,17140,17140,17140,0
20240226,185100,2283195900,17140,17140,17140,17140,0
20240226,185000,2283195900,17140,17140,17140,17140,0
20240226,184900,2283195900,17140,17140,17140,17140,0
20240226,184800,2283195900,17140,17140,17140,17140,0
20240226,184700,2283195900,17140,17140,17140,17140,0
20240226,184600,2283195900,17140,17140,17140,17140,0
20240226,184500,2283195900,17140,17140,17140,17140,0
20240226,184400,2283195900,17140,17140,17140,17140,0
20240226,184300,2283195900,17140,17140,17140,17140,0
20240226,184200,2283195900,17140,17140,17140,17140,0
20240226,184100,2283195900,17140,17140,17140,17140,0
20240226,184000,2283195900,17140,17140,17140,17140,0
20240226,183900,2283195900,17140,17140,17140,17140,0
20240226,183800,2283195900,17140,17140,17140,17140,0
20240226,183700,2283195900,17140,17140,17140,17140,0
20240226,183600,2283195900,17140,17140,17140,17140,0
20240226,183500,2283195900,17140,17140,17140,17140,0
20240226,183400,2283195900,17140,17140,17140,17140,0
20240226,183300,2283195900,17140,17140,17140,17140,0
20240226,183200,2283195900,17140,17140,17140,17140,0
20240226,183100,2283195900,17140,17140,17140,17140,0
20240226,183000,2283195900,17140,17140,17140,17140,749
20240226,182900,2283195900,17140,17140,17140,17140,0
20240226,182800,2283195900,17140,17140,17140,17140,0
20240226,182700,2283195900,17140,17140,17140,17140,0
20240226,182600,2283195900,17140,17140,17140,17140,0
20240226,182500,2283195900,17140,17140,17140,17140,0
20240226,182400,2283195900,17140,17140,17140,17140,0
20240226,182300,2283195900,17140,17140,17140,17140,0
20240226,182200,2283195900,17140,17140,17140,17140,0
20240226,182100,2283195900,17140,17140,17140,17140,0
20240226,182000,2283195900,17140,17140,17140,17140,0
20240226,181900,2283195900,17140,17140,17140,17140,0
20240226,181800,2283195900,17140,17140,17140,17140,0
20240226,181700,2283195900,17140,17140,17140,17140,0
20240226,181600,2283195900,17140,17140,17140,17140,0
20240226,181500,2283195900,17140,17140,17140,17140,0
20240226,181400,2283195900,17140,17140,17140,17140,0
20240226,181300,2283195900,17140,17140,17140,17140,0
20240226,181200,2283195900,17140,17140,17140,17140,0
20240226,181100,2283195900,17140,17140,17140,17140,0
20240226,181000,2283195900,17140,17140,17140,17140,0
20240226,180900,2283195900,17140,17140,17140,17140,0
20240226,180800,2283195900,17140,17140,17140,17140,0
20240226,180700,2283195900,17140,17140,17140,17140,0
20240226,180600,2283195900,17140,17140,17140,17140,0
20240226,180500,2283195900,17140,17140,17140,17140,0
20240226,180400,2283195900,17140,17140,17140,17140,0
20240226,180300,2283195900,17140,17140,17140,17140,0
20240226,180200,2283195900,17140,17140,17140,17140,0
20240226,180100,2283195900,17140,17140,17140,17140,0
20240226,180000,2283195900,17140,17140,17140,17140,749
20240226,175900,2283195900,17140,17140,17140,17140,0
20240226,175800,2283195900,17140,17140,17140,17140,0
20240226,175700,2283195900,17140,17140,17140,17140,0
20240226,175600,2283195900,17140,17140,17140,17140,0
20240226,175500,2283195900,17140,17140,17140,17140,0
20240226,175400,2283195900,17140,17140,17140,17140,0
20240226,175300,2283195900,17140,17140,17140,17140,0
20240226,175200,2283195900,17140,17140,17140,17140,0
20240226,175100,2283195900,17140,17140,17140,17140,0
20240226,175000,2283195900,17140,17140,17140,17140,0
20240226,174900,2283195900,17140,17140,17140,17140,0
20240226,174800,2283195900,17140,17140,17140,17140,0
20240226,174700,2283195900,17140,17140,17140,17140,0
20240226,174600,2283195900,17140,17140,17140,17140,0
20240226,174500,2283195900,17140,17140,17140,17140,0
20240226,174400,2283195900,17140,17140,17140,17140,0
20240226,174300,2283195900,17140,17140,17140,17140,0
20240226,174200,2283195900,17140,17140,17140,17140,0
20240226,174100,2283195900,17140,17140,17140,17140,0
20240226,174000,2283195900,17140,17140,17140,17140,0
20240226,173900,2283195900,17140,17140,17140,17140,0
20240226,173800,2283195900,17140,17140,17140,17140,0
20240226,173700,2283195900,17140,17140,17140,17140,0
20240226,173600,2283195900,17140,17140,17140,17140,0
20240226,173500,2283195900,17140,17140,17140,17140,0
20240226,173400,2283195900,17140,17140,17140,17140,0
20240226,173300,2283195900,17140,17140,17140,17140,0
20240226,173200,2283195900,17140,17140,17140,17140,0
20240226,173100,2283195900,17140,17140,17140,17140,0
20240226,173000,2283195900,17140,17140,17140,17140,749
20240226,172900,2283195900,17140,17140,17140,17140,0
20240226,172800,2283195900,17140,17140,17140,17140,0
20240226,172700,2283195900,17140,17140,17140,17140,0
20240226,172600,2283195900,17140,17140,17140,17140,0
20240226,172500,2283195900,17140,17140,17140,17140,0
20240226,172400,2283195900,17140,17140,17140,17140,0
20240226,172300,2283195900,17140,17140,17140,17140,0
20240226,172200,2283195900,17140,17140,17140,17140,0
20240226,172100,2283195900,17140,17140,17140,17140,0
20240226,172000,2283195900,17140,17140,17140,17140,0
20240226,171900,2283195900,17140,17140,17140,17140,0
20240226,171800,2283195900,17140,17140,17140,17140,0
20240226,171700,2283195900,17140,17140,17140,17140,0
20240226,171600,2283195900,17140,17140,17140,17140,0
20240226,171500,2283195900,17140,17140,17140,17140,0
20240226,171400,2283195900,17140,17140,17140,17140,0
20240226,171300,2283195900,17140,17140,17140,17140,0
20240226,171200,2283195900,17140,17140,17140,17140,0
20240226,171100,2283195900,17140,17140,17140,17140,0
20240226,171000,2283195900,17140,17140,17140,17140,0
20240226,170900,2283195900,17140,17140,17140,17140,0
20240226,170800,2283195900,17140,17140,17140,17140,0
20240226,170700,2283195900,17140,17140,17140,17140,0
20240226,170600,2283195900,17140,17140,17140,17140,0
20240226,170500,2283195900,17140,17140,17140,17140,0
20240226,170400,2283195900,17140,17140,17140,17140,0
20240226,170300,2283195900,17140,17140,17140,17140,0
20240226,170200,2283195900,17140,17140,17140,17140,0
20240226,170100,2283195900,17140,17140,17140,17140,0
20240226,170000,2283195900,17140,17140,17140,17140,749
20240226,165900,2283195900,17140,17140,17140,17140,0
20240226,165800,2283195900,17140,17140,17140,17140,0
20240226,165700,2283195900,17140,17140,17140,17140,0
20240226,165600,2283195900,17140,17140,17140,17140,0
20240226,165500,2283195900,17140,17140,17140,17140,0
20240226,165400,2283195900,17140,17140,17140,17140,0
20240226,165300,2283195900,17140,17140,17140,17140,0
20240226,165200,2283195900,17140,17140,17140,17140,0
20240226,165100,2283195900,17140,17140,17140,17140,0
20240226,165000,2283195900,17140,17140,17140,17140,0
20240226,164900,2283195900,17140,17140,17140,17140,0
20240226,164800,2283195900,17140,17140,17140,17140,0
20240226,164700,2283195900,17140,17140,17140,17140,0
20240226,164600,2283195900,17140,17140,17140,17140,0
20240226,164500,2283195900,17140,17140,17140,17140,0
20240226,164400,2283195900,17140,17140,17140,17140,0
20240226,164300,2283195900,17140,17140,17140,17140,0
20240226,164200,2283195900,17140,17140,17140,17140,0
20240226,164100,2283195900,17140,17140,17140,17140,0
20240226,164000,2283195900,17140,17140,17140,17140,0
20240226,163900,2283195900,17140,17140,17140,17140,0
20240226,163800,2283195900,17140,17140,17140,17140,0
20240226,163700,2283195900,17140,17140,17140,17140,0
20240226,163600,2283195900,17140,17140,17140,17140,0
20240226,163500,2283195900,17140,17140,17140,17140,0
20240226,163400,2283195900,17140,17140,17140,17140,0
20240226,163300,2283195900,17140,17140,17140,17140,0
20240226,163200,2283195900,17140,17140,17140,17140,0
20240226,163100,2283195900,17140,17140,17140,17140,0
20240226,163000,2283195900,17140,17140,17140,17140,749
20240226,162900,2283195900,17140,17140,17140,17140,0
20240226,162800,2283195900,17140,17140,17140,17140,0
20240226,162700,2283195900,17140,17140,17140,17140,0
20240226,162600,2283195900,17140,17140,17140,17140,0
20240226,162500,2283195900,17140,17140,17140,17140,0
20240226,162400,2283195900,17140,17140,17140,17140,0
20240226,162300,2283195900,17140,17140,17140,17140,0
20240226,162200,2283195900,17140,17140,17140,17140,0
20240226,162100,2283195900,17140,17140,17140,17140,0
20240226,162000,2283195900,17140,17140,17140,17140,0
20240226,161900,2283195900,17140,17140,17140,17140,0
20240226,161800,2283195900,17140,17140,17140,17140,0
20240226,161700,2283195900,17140,17140,17140,17140,0
20240226,161600,2283195900,17140,17140,17140,17140,0
20240226,161500,2283195900,17140,17140,17140,17140,0
20240226,161400,2283195900,17140,17140,17140,17140,0
20240226,161300,2283195900,17140,17140,17140,17140,0
20240226,161200,2283195900,17140,17140,17140,17140,0
20240226,161100,2283195900,17140,17140,17140,17140,0
20240226,161000,2283195900,17140,17140,17140,17140,0
20240226,160900,2283195900,17140,17140,17140,17140,0
20240226,160800,2283195900,17140,17140,17140,17140,0
20240226,160700,2283195900,17140,17140,17140,17140,0
20240226,160600,2283195900,17140,17140,17140,17140,0
20240226,160500,2283195900,17140,17140,17140,17140,0
20240226,160400,2283195900,17140,17140,17140,17140,0
20240226,160300,2283195900,17140,17140,17140,17140,0
20240226,160200,2283195900,17140,17140,17140,17140,0
20240226,160100,2283195900,17140,17140,17140,17140,0
20240226,160000,2283195900,17140,17140,17140,17140,749
20240226,155900,2283195900,17140,17140,17140,17140,0
20240226,155800,2283195900,17140,17140,17140,17140,0
20240226,155700,2283195900,17140,17140,17140,17140,0
20240226,155600,2283195900,17140,17140,17140,17140,0
20240226,155500,2283195900,17140,17140,17140,17140,0
20240226,155400,2283195900,17140,17140,17140,17140,0
20240226,155300,2283195900,17140,17140,17140,17140,0
20240226,155200,2283195900,17140,17140,17140,17140,0
20240226,155100,2283195900,17140,17140,17140,17140,0
20240226,155000,2283195900,17140,17140,17140,17140,0
20240226,154900,2283195900,17140,17140,17140,17140,0
20240226,154800,2283195900,17140,17140,17140,17140,0
20240226,154700,2283195900,17140,17140,17140,17140,0
20240226,154600,2283195900,17140,17140,17140,17140,0
20240226,154500,2283195900,17140,17140,17140,17140,0
20240226,154400,2283195900,17140,17140,17140,17140,0
20240226,154300,2283195900,17140,17140,17140,17140,0
20240226,154200,2283195900,17140,17140,17140,17140,0
20240226,154100,2283195900,17140,17140,17140,17140,0
20240226,154000,2283195900,17140,17140,17140,17140,0
20240226,153900,2283195900,17140,17140,17140,17140,0
20240226,153800,2283195900,17140,17140,17140,17140,0
20240226,153700,2283195900,17140,17140,17140,17140,0
20240226,153600,2283195900,17140,17140,17140,17140,0
20240226,153500,2283195900,17140,17140,17140,17140,0
20240226,153400,2283195900,17140,17140,17140,17140,0
20240226,153300,2283195900,17140,17140,17140,17140,0
20240226,153200,2283195900,17140,17140,17140,17140,0
20240226,153100,2283195900,17140,17140,17140,17140,0
20240226,153000,2283195900,17140,17140,17140,17140,1498
20240226,152900,2270358040,17180,17180,17180,17180,0
20240226,152800,2270358040,17180,17180,17180,17180,0
20240226,152700,2270358040,17180,17180,17180,17180,0
20240226,152600,2270358040,17180,17180,17180,17180,0
20240226,152500,2270358040,17180,17180,17180,17180,0
20240226,152400,2270358040,17180,17180,17180,17180,0
20240226,152300,2270358040,17180,17180,17180,17180,0
20240226,152200,2270358040,17180,17180,17180,17180,0
20240226,152100,2270358040,17180,17180,17180,17180,0
20240226,152000,2270358040,17180,17180,17180,17180,0
20240226,151900,2270358040,17180,17150,17180,17150,175
20240226,151800,2267356630,17150,17150,17180,17150,563
20240226,151700,2257700930,17150,17150,17180,17150,154
20240226,151600,2255059200,17180,17170,17180,17150,980
20240226,151500,2238251110,17180,17180,17180,17170,49
20240226,151400,2237409360,17180,17170,17180,17170,28
20240226,151300,2236928350,17170,17170,17170,17170,28
20240226,151200,2236447590,17150,17150,17150,17150,96
20240226,151100,2234801190,17140,17160,17160,17140,114
20240226,151000,2232846450,17150,17150,17150,17150,1
20240226,150900,2232829300,17150,17150,17150,17150,116
20240226,150800,2230839900,17150,17150,17150,17150,58
20240226,150700,2229845200,17150,17170,17170,17150,8
20240226,150600,2229707950,17180,17180,17180,17170,168
20240226,150500,2226823360,17170,17170,17170,17170,30
20240226,150400,2226308260,17170,17170,17170,17170,1
20240226,150300,2226291090,17160,17160,17160,17160,353
20240226,150200,2220233610,17150,17140,17150,17140,140
20240226,150100,2217832910,17150,17150,17150,17150,1
20240226,150000,2217815760,17140,17140,17150,17130,493
20240226,145900,2209368730,17130,17140,17140,17130,142
20240226,145800,2206934950,17140,17160,17160,17140,230
20240226,145700,2202992630,17160,17160,17160,17160,713
20240226,145600,2190757550,17160,17180,17180,17160,406
20240226,145500,2183790470,17160,17120,17160,17120,1652
20240226,145400,2155470920,17120,17130,17140,17120,483
20240226,145300,2147200460,17130,17130,17130,17130,794
20240226,145200,2133599240,17140,17130,17140,17130,300
20240226,145100,2128460170,17140,17140,17140,17140,166
20240226,145000,2125614930,17150,17140,17150,17140,2014
20240226,144900,2091094790,17150,17150,17150,17150,326
20240226,144800,2085503890,17160,17150,17160,17150,33
20240226,144700,2084937880,17150,17150,17150,17150,341
20240226,144600,2079089730,17150,17150,17160,17150,113
20240226,144500,2077151720,17150,17150,17150,17150,8
20240226,144400,2077014520,17160,17150,17160,17150,98
20240226,144300,2075333760,17160,17170,17170,17150,830
20240226,144200,2061094630,17170,17160,17180,17160,77
20240226,144100,2059773210,17160,17170,17170,17160,1432
20240226,144000,2035185810,17170,17190,17190,17170,279
20240226,143900,2030391840,17190,17190,17200,17190,279
20240226,143800,2025595770,17200,17190,17200,17190,27
20240226,143700,2025131620,17200,17170,17200,17170,320
20240226,143600,2019636160,17170,17150,17170,17150,1850
20240226,143500,1987877490,17150,17160,17160,17150,32
20240226,143400,1987328620,17150,17150,17160,17150,166
20240226,143300,1984480720,17150,17150,17160,17150,423
20240226,143200,1977224690,17150,17150,17150,17150,81
20240226,143100,1975835540,17150,17150,17160,17150,243
20240226,143000,1971667020,17160,17160,17160,17160,0
20240226,142900,1971667020,17160,17160,17170,17160,1114
20240226,142800,1952550720,17160,17190,17190,17160,754
20240226,142700,1939605370,17190,17170,17190,17170,633
20240226,142600,1928736620,17190,17200,17200,17190,772
20240226,142500,1915458580,17210,17200,17210,17200,75
20240226,142400,1914168510,17200,17210,17210,17200,19
20240226,142300,1913841640,17220,17210,17220,17210,19
20240226,142200,1913514580,17210,17210,17210,17200,121
20240226,142100,1911432250,17200,17200,17200,17200,42
20240226,142000,1910709850,17210,17210,17210,17200,47
20240226,141900,1909901360,17200,17200,17200,17200,10
20240226,141800,1909729360,17210,17200,17210,17200,38
20240226,141700,1909075680,17200,17200,17200,17200,42
20240226,141600,1908353280,17200,17210,17210,17200,66
20240226,141500,1907218000,17200,17200,17200,17200,21
20240226,141400,1906856800,17210,17210,17210,17200,39
20240226,141300,1906185720,17220,17220,17220,17220,8
20240226,141200,1906047960,17230,17210,17230,17210,72
20240226,141100,1904808810,17210,17220,17220,17210,60
20240226,141000,1903776010,17220,17210,17220,17210,51
20240226,140900,1902898210,17220,17220,17220,17220,0
20240226,140800,1902898210,17220,17220,17220,17220,31
20240226,140700,1902364390,17210,17210,17210,17210,10
20240226,140600,1902192290,17210,17210,17220,17210,63
20240226,140500,1901107930,17220,17220,17220,17220,51
20240226,140400,1900229710,17220,17220,17230,17220,189
20240226,140300,1896975120,17230,17230,17230,17220,31
20240226,140200,1896441100,17220,17220,17230,17220,41
20240226,140100,1895735070,17220,17230,17230,17220,79
20240226,140000,1894374000,17230,17230,17230,17230,18
20240226,135900,1894063860,17230,17230,17230,17220,33
20240226,135800,1893495380,17240,17240,17240,17240,6
20240226,135700,1893391940,17240,17250,17250,17240,50
20240226,135600,1892529870,17250,17250,17250,17250,11
20240226,135500,1892340120,17250,17250,17250,17250,139
20240226,135400,1889942370,17250,17250,17260,17250,20
20240226,135300,1889597300,17270,17270,17270,17270,14
20240226,135200,1889355520,17270,17250,17270,17250,250
20240226,135100,1885038990,17270,17270,17270,17270,138
20240226,135000,1882655730,17270,17240,17270,17240,272
20240226,134900,1877959950,17240,17230,17250,17230,19
20240226,134800,1877632400,17220,17220,17230,17220,64
20240226,134700,1876530180,17230,17230,17230,17230,4
20240226,134600,1876461260,17240,17240,17240,17240,3
20240226,134500,1876409540,17240,17240,17240,17240,12
20240226,134400,1876202660,17250,17240,17250,17240,29
20240226,134300,1875702470,17240,17240,17240,17220,157
20240226,134200,1872996550,17240,17250,17250,17240,7
20240226,134100,1872875810,17240,17230,17240,17230,211
20240226,134000,1869238280,17230,17240,17240,17230,136
20240226,133900,1866893740,17230,17230,17230,17230,20
20240226,133800,1866549140,17240,17240,17240,17240,6
20240226,133700,1866445700,17240,17240,17250,17240,83
20240226,133600,1865014610,17240,17230,17240,17230,62
20240226,133500,1863946050,17230,17230,17230,17230,38
20240226,133400,1863291310,17220,17220,17220,17210,216
20240226,133300,1859571890,17210,17230,17240,17210,99
20240226,133200,1857867230,17220,17220,17230,17220,57
20240226,133100,1856885240,17220,17210,17220,17210,31
20240226,133000,1856351520,17210,17210,17210,17200,275
20240226,132900,1851619060,17210,17180,17210,17180,71
20240226,132800,1850398080,17180,17200,17220,17170,3138
20240226,132700,1796434700,17190,17200,17200,17190,40
20240226,132600,1795746710,17200,17200,17200,17200,33
20240226,132500,1795179110,17200,17210,17210,17200,136
20240226,132400,1792839830,17200,17210,17210,17200,24
20240226,132300,1792426890,17210,17200,17210,17200,46
20240226,132200,1791635610,17200,17210,17210,17190,47
20240226,132100,1790827600,17220,17200,17220,17200,40
20240226,132000,1790139250,17210,17200,17210,17200,19
20240226,131900,1789812410,17200,17200,17200,17190,63
20240226,131800,1788728900,17200,17200,17200,17190,117
20240226,131700,1786717420,17190,17200,17200,17190,20
20240226,131600,1786373510,17200,17210,17210,17200,33
20240226,131500,1785805880,17210,17200,17210,17200,40
20240226,131400,1785117790,17200,17210,17210,17200,56
20240226,131300,1784154330,17200,17210,17220,17200,62
20240226,131200,1783087010,17200,17190,17200,17180,1723
20240226,131100,1753452560,17190,17220,17220,17190,1810
20240226,131000,1722328260,17230,17230,17230,17230,25
20240226,130900,1721897510,17240,17220,17240,17220,266
20240226,130800,1717314500,17220,17230,17230,17220,511
20240226,130700,1708513310,17240,17230,17240,17230,297
20240226,130600,1703395820,17240,17230,17240,17230,20
20240226,130500,1703051040,17230,17230,17230,17230,11
20240226,130400,1702861510,17220,17240,17240,17220,76
20240226,130300,1701552000,17230,17240,17240,17230,30
20240226,130200,1701034920,17240,17230,17240,17230,20
20240226,130100,1700690220,17230,17250,17250,17230,185
20240226,130000,1697502280,17260,17250,17270,17250,70
20240226,125900,1696294320,17250,17250,17250,17250,8
20240226,125800,1696156320,17260,17240,17260,17240,22
20240226,125700,1695776790,17250,17250,17250,17250,0
20240226,125600,1695776790,17250,17240,17250,17240,243
20240226,125500,1691587270,17240,17230,17240,17230,51
20240226,125400,1690708130,17250,17250,17250,17250,34
20240226,125300,1690121630,17250,17250,17250,17250,11
20240226,125200,1689931880,17250,17250,17250,17250,39
20240226,125100,1689259130,17260,17260,17260,17260,1
20240226,125000,1689241870,17270,17260,17270,17260,45
20240226,124900,1688464840,17260,17260,17260,17250,28
20240226,124800,1687981670,17250,17270,17270,17230,478
20240226,124700,1679737530,17270,17280,17280,17270,80
20240226,124600,1678355560,17270,17280,17280,17270,69
20240226,124500,1677163320,17300,17290,17300,17290,80
20240226,124400,1675779410,17310,17310,17310,17310,0
20240226,124300,1675779410,17310,17340,17340,17310,147
20240226,124200,1673233730,17350,17290,17350,17290,500
20240226,124100,1664563660,17290,17250,17290,17250,36
20240226,124000,1663941570,17240,17260,17260,17240,157
20240226,123900,1661234600,17260,17270,17270,17260,38
20240226,123800,1660578350,17260,17260,17260,17260,10
20240226,123700,1660405750,17260,17260,17270,17260,58
20240226,123600,1659404300,17270,17270,17270,17270,51
20240226,123500,1658523530,17270,17250,17270,17250,51
20240226,123400,1657643060,17260,17270,17270,17260,16
20240226,123300,1657366890,17280,17280,17290,17280,37
20240226,123200,1656727520,17290,17290,17290,17290,1
20240226,123100,1656710230,17280,17280,17280,17270,53
20240226,123000,1655794410,17300,17290,17300,17290,352
20240226,122900,1649708240,17290,17290,17290,17280,47
20240226,122800,1648895690,17290,17340,17360,17290,446
20240226,122700,1641167630,17340,17340,17340,17340,21
20240226,122600,1640803490,17340,17360,17370,17340,492
20240226,122500,1632268430,17350,17350,17350,17350,5
20240226,122400,1632181680,17350,17360,17370,17350,119
20240226,122300,1630115480,17360,17360,17360,17360,92
20240226,122200,1628518360,17370,17360,17370,17360,65
20240226,122100,1627389330,17390,17390,17390,17390,0
20240226,122000,1627389330,17390,17360,17390,17350,58
20240226,121900,1626382240,17340,17360,17360,17330,140
20240226,121800,1623953740,17360,17370,17380,17360,72
20240226,121700,1622703380,17380,17390,17390,17360,443
20240226,121600,1615003340,17390,17370,17390,17370,331
20240226,121500,1609250820,17380,17380,17380,17360,120
20240226,121400,1607166030,17380,17340,17380,17340,683
20240226,121300,1595316900,17340,17310,17340,17310,132
20240226,121200,1593030700,17320,17300,17320,17300,102
20240226,121100,1591265090,17310,17280,17310,17280,135
20240226,121000,1588931460,17270,17250,17270,17250,75
20240226,120900,1587637160,17240,17240,17250,17240,133
20240226,120800,1585344170,17230,17230,17230,17220,111
20240226,120700,1583431740,17250,17250,17250,17250,115
20240226,120600,1581447990,17260,17240,17260,17220,2620
20240226,120500,1536330780,17240,17250,17260,17240,82
20240226,120400,1534916700,17260,17260,17260,17250,73
20240226,120300,1533657350,17260,17260,17270,17260,29
20240226,120200,1533156720,17280,17280,17280,17280,0
20240226,120100,1533156720,17280,17210,17280,17210,220
20240226,120000,1529360640,17230,17230,17230,17230,1
20240226,115900,1529343410,17210,17220,17220,17200,87
20240226,115800,1527845850,17230,17230,17230,17230,18
20240226,115700,1527535710,17200,17210,17230,17200,94
20240226,115600,1525917590,17210,17220,17220,17210,132
20240226,115500,1523644750,17230,17200,17230,17200,205
20240226,115400,1520115600,17230,17240,17250,17200,265
20240226,115300,1515553490,17240,17200,17240,17200,435
20240226,115200,1508062980,17220,17220,17220,17220,36
20240226,115100,1507443060,17220,17220,17220,17200,221
20240226,115000,1503639920,17220,17220,17220,17210,23
20240226,114900,1503243980,17220,17220,17220,17210,25
20240226,114800,1502813670,17220,17220,17220,17210,12
20240226,114700,1502607130,17210,17210,17210,17210,23
20240226,114600,1502211300,17210,17210,17210,17210,41
20240226,114500,1501505690,17210,17210,17210,17210,8
20240226,114400,1501368010,17210,17220,17220,17210,72
20240226,114300,1500128880,17210,17210,17210,17210,59
20240226,114200,1499113490,17210,17210,17210,17200,165
20240226,114100,1496274240,17210,17210,17210,17210,11
20240226,114000,1496084930,17210,17210,17210,17210,9
20240226,113900,1495930040,17220,17210,17220,17210,31
20240226,113800,1495396330,17220,17210,17220,17210,40
20240226,113700,1494707920,17220,17210,17220,17210,71
20240226,113600,1493486000,17200,17210,17210,17200,10
20240226,113500,1493313990,17200,17210,17210,17200,11
20240226,113400,1493124780,17200,17190,17210,17190,446
20240226,113300,1485453680,17200,17190,17200,17190,10
20240226,113200,1485281770,17200,17190,17200,17180,508
20240226,113100,1476551770,17200,17190,17200,17190,71
20240226,113000,1475331270,17200,17180,17200,17180,41
20240226,112900,1474626480,17180,17190,17190,17180,69
20240226,112800,1473440960,17180,17190,17190,17180,21
20240226,112700,1473080070,17180,17190,17200,17180,151
20240226,112600,1470483810,17190,17190,17200,17190,1091
20240226,112500,1451723010,17200,17220,17220,17200,1621
20240226,112400,1423841740,17230,17200,17230,17200,73
20240226,112300,1422586000,17210,17230,17230,17210,1240
20240226,112200,1401237910,17230,17210,17230,17210,999
20240226,112100,1384025310,17210,17210,17210,17210,11
20240226,112000,1383836000,17220,17220,17220,17210,763
20240226,111900,1370697440,17220,17220,17220,17220,12
20240226,111800,1370490800,17220,17240,17240,17220,58
20240226,111700,1369491920,17220,17220,17230,17220,321
20240226,111600,1363961290,17220,17220,17220,17220,76
20240226,111500,1362652570,17230,17230,17230,17220,31
20240226,111400,1362118530,17220,17230,17230,17220,13
20240226,111300,1361894660,17240,17280,17280,17240,2
20240226,111200,1361860140,17260,17260,17260,17260,253
20240226,111100,1357493360,17320,17220,17320,17220,408
20240226,111000,1350444630,17220,17220,17230,17220,734
20240226,110900,1337805050,17240,17240,17240,17240,1
20240226,110800,1337787810,17230,17240,17250,17230,1248
20240226,110700,1316283660,17240,17240,17240,17240,11
20240226,110600,1316094020,17240,17240,17240,17240,9
20240226,110500,1315938860,17240,17250,17250,17240,43
20240226,110400,1315197520,17240,17230,17240,17230,1096
20240226,110300,1296309920,17230,17240,17240,17230,13
20240226,110200,1296085920,17230,17230,17230,17230,40
20240226,110100,1295396720,17230,17230,17240,17230,89
20240226,110000,1293863240,17230,17240,17240,17230,35
20240226,105900,1293259940,17230,17230,17240,17230,23
20240226,105800,1292863630,17240,17230,17240,17230,12
20240226,105700,1292656860,17240,17230,17240,17230,11
20240226,105600,1292467310,17230,17240,17240,17230,350
20240226,105500,1286433710,17250,17250,17250,17240,412
20240226,105400,1279330810,17240,17240,17240,17240,257
20240226,105300,1274900130,17240,17240,17240,17240,8
20240226,105200,1274762210,17240,17240,17240,17240,10
20240226,105100,1274589810,17240,17250,17250,17240,11
20240226,105000,1274400160,17240,17240,17240,17240,52
20240226,104900,1273503680,17240,17240,17240,17240,42
20240226,104800,1272779600,17240,17240,17240,17240,0
20240226,104700,1272779600,17240,17240,17250,17230,1022
20240226,104600,1255162310,17250,17280,17280,17250,631
20240226,104500,1244271420,17290,17290,17290,17290,0
20240226,104400,1244271420,17290,17280,17290,17280,93
20240226,104300,1242663640,17270,17270,17270,17270,42
20240226,104200,1241938300,17290,17270,17290,17270,43
20240226,104100,1241195560,17290,17270,17290,17270,63
20240226,104000,1240107000,17270,17270,17270,17270,12
20240226,103900,1239899760,17280,17260,17280,17260,293
20240226,103800,1234840000,17270,17270,17270,17270,174
20240226,103700,1231835020,17270,17270,17270,17270,1
20240226,103600,1231817750,17290,17300,17300,17290,106
20240226,103500,1229984910,17320,17300,17320,17300,46
20240226,103400,1229188980,17310,17310,17320,17310,132
20240226,103300,1226904050,17300,17290,17300,17290,216
20240226,103200,1223167360,17300,17250,17300,17250,295
20240226,103100,1218075950,17260,17250,17260,17250,3
20240226,103000,1218024190,17250,17270,17270,17250,855
20240226,102900,1203266570,17270,17260,17270,17260,57
20240226,102800,1202282190,17260,17280,17280,17260,373
20240226,102700,1195843270,17280,17290,17290,17280,209
20240226,102600,1192230280,17300,17300,17300,17300,28
20240226,102500,1191745880,17300,17300,17300,17300,0
20240226,102400,1191745880,17300,17290,17300,17290,31
20240226,102300,1191209880,17300,17300,17300,17300,0
20240226,102200,1191209880,17300,17290,17300,17290,51
20240226,102100,1190328080,17290,17300,17300,17290,85
20240226,102000,1188857880,17320,17360,17360,17320,102
20240226,101900,1187090670,17320,17360,17360,17320,174
20240226,101800,1184076170,17360,17360,17360,17360,1
20240226,101700,1184058810,17330,17380,17390,17330,450
20240226,101600,1176248760,17380,17390,17390,17370,662
20240226,101500,1164742990,17390,17370,17390,17370,233
20240226,101400,1160693760,17370,17340,17370,17330,204
20240226,101300,1157154930,17340,17280,17340,17280,768
20240226,101200,1143856350,17300,17300,17300,17300,298
20240226,101100,1138700950,17300,17210,17300,17210,3824
20240226,101000,1072702490,17230,17230,17230,17230,211
20240226,100900,1069066960,17240,17240,17240,17240,1
20240226,100800,1069049720,17240,17250,17250,17240,205
20240226,100700,1065513530,17250,17250,17260,17250,469
20240226,100600,1057423190,17250,17270,17270,17250,592
20240226,100500,1047203210,17280,17270,17280,17270,6
20240226,100400,1047099580,17280,17280,17280,17280,4
20240226,100300,1047030460,17280,17270,17280,17270,3
20240226,100200,1046978640,17270,17270,17270,17270,73
20240226,100100,1045717930,17280,17200,17280,17200,1867
20240226,100000,1013563750,17190,17180,17190,17180,173
20240226,095900,1010591600,17180,17180,17180,17180,3
20240226,095800,1010540060,17180,17200,17200,17180,3
20240226,095700,1010488500,17200,17160,17200,17130,2181
20240226,095600,973086940,17160,17160,17200,17160,1476
20240226,095500,947758740,17160,17220,17220,17160,1902
20240226,095400,915083870,17250,17200,17250,17190,298
20240226,095300,909958840,17200,17190,17200,17190,39
20240226,095200,909288350,17220,17220,17220,17220,1
20240226,095100,909271130,17200,17240,17240,17200,136
20240226,095000,906931890,17200,17230,17240,17200,152
20240226,094900,904317200,17250,17250,17250,17250,125
20240226,094800,902160950,17260,17210,17260,17210,11
20240226,094700,901971590,17260,17190,17260,17190,358
20240226,094600,895814440,17200,17200,17200,17190,1413
20240226,094500,871516280,17210,17220,17220,17210,377
20240226,094400,865027980,17220,17260,17260,17220,253
20240226,094300,860671260,17270,17270,17270,17270,2
20240226,094200,860636720,17220,17220,17220,17220,250
20240226,094100,856331720,17220,17230,17240,17220,124
20240226,094000,854196300,17280,17200,17320,17200,1205
20240226,093900,833422030,17200,17220,17220,17200,1094
20240226,093800,814601180,17220,17320,17320,17210,2734
20240226,093700,767419520,17380,17380,17380,17380,0
20240226,093600,767419520,17380,17310,17380,17300,16
20240226,093500,767142590,17300,17300,17300,17300,0
20240226,093400,767142590,17300,17340,17340,17300,505
20240226,093300,758404690,17290,17290,17300,17280,182
20240226,093200,755257420,17280,17270,17280,17270,538
20240226,093100,745963050,17310,17290,17310,17280,648
20240226,093000,734762780,17320,17330,17420,17290,495
20240226,092900,726187580,17330,17320,17330,17280,805
20240226,092800,712244340,17330,17430,17430,17330,581
20240226,092700,702141430,17430,17350,17490,17350,6988
20240226,092600,580488620,17350,17290,17350,17290,985
20240226,092500,563448990,17260,17290,17290,17260,268
20240226,092400,558820870,17290,17300,17300,17290,1294
20240226,092300,536435290,17350,17390,17390,17310,2415
20240226,092200,494561090,17390,17390,17390,17390,98
20240226,092100,492856870,17390,17430,17430,17360,1305
20240226,092000,470157380,17430,17260,17430,17260,1293
20240226,091900,447720940,17250,17180,17250,17180,1166
20240226,091800,427636030,17180,17190,17200,17160,1526
20240226,091700,401427840,17190,17210,17210,17190,1300
20240226,091600,379070150,17210,17210,17210,17210,346
20240226,091500,373115490,17210,17250,17250,17210,968
20240226,091400,356442130,17250,17260,17260,17200,770
20240226,091300,343180810,17260,17270,17270,17250,533
20240226,091200,333985870,17260,17290,17290,17260,158
20240226,091100,331256080,17290,17250,17290,17250,414
20240226,091000,324111180,17250,17210,17260,17210,843
20240226,090900,309595390,17220,17250,17250,17220,733
20240226,090800,296970010,17250,17220,17270,17220,1064
20240226,090700,278605210,17220,17370,17370,17220,2899
20240226,090600,228433140,17370,17400,17400,17370,455
20240226,090500,220523870,17400,17400,17400,17370,187
20240226,090400,217275380,17370,17440,17440,17370,333
20240226,090300,211479290,17440,17520,17520,17420,1589
20240226,090200,183742300,17520,17310,17520,17270,3764
20240226,090100,118323490,17300,17210,17300,17180,782
20240226,090000,104824440,17210,17130,17210,17130,6110