KissMeData/058860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193600,2703095745,3160,3160,3160,3160,25701
20240226,193500,2703095745,3160,3160,3160,3160,0
20240226,193400,2703095745,3160,3160,3160,3160,0
20240226,193300,2703095745,3160,3160,3160,3160,0
20240226,193200,2703095745,3160,3160,3160,3160,0
20240226,193100,2703095745,3160,3160,3160,3160,0
20240226,193000,2703095745,3160,3160,3160,3160,0
20240226,192900,2703095745,3160,3160,3160,3160,0
20240226,192800,2703095745,3160,3160,3160,3160,0
20240226,192700,2703095745,3160,3160,3160,3160,0
20240226,192600,2703095745,3160,3160,3160,3160,0
20240226,192500,2703095745,3160,3160,3160,3160,0
20240226,192400,2703095745,3160,3160,3160,3160,0
20240226,192300,2703095745,3160,3160,3160,3160,0
20240226,192200,2703095745,3160,3160,3160,3160,0
20240226,192100,2703095745,3160,3160,3160,3160,0
20240226,192000,2703095745,3160,3160,3160,3160,0
20240226,191900,2703095745,3160,3160,3160,3160,0
20240226,191800,2703095745,3160,3160,3160,3160,0
20240226,191700,2703095745,3160,3160,3160,3160,0
20240226,191600,2703095745,3160,3160,3160,3160,0
20240226,191500,2703095745,3160,3160,3160,3160,0
20240226,191400,2703095745,3160,3160,3160,3160,0
20240226,191300,2703095745,3160,3160,3160,3160,0
20240226,191200,2703095745,3160,3160,3160,3160,0
20240226,191100,2703095745,3160,3160,3160,3160,0
20240226,191000,2703095745,3160,3160,3160,3160,0
20240226,190900,2703095745,3160,3160,3160,3160,0
20240226,190800,2703095745,3160,3160,3160,3160,0
20240226,190700,2703095745,3160,3160,3160,3160,0
20240226,190600,2703095745,3160,3160,3160,3160,25701
20240226,190500,2703095745,3160,3160,3160,3160,0
20240226,190400,2703095745,3160,3160,3160,3160,0
20240226,190300,2703095745,3160,3160,3160,3160,0
20240226,190200,2703095745,3160,3160,3160,3160,0
20240226,190100,2703095745,3160,3160,3160,3160,0
20240226,190000,2703095745,3160,3160,3160,3160,0
20240226,185900,2703095745,3160,3160,3160,3160,0
20240226,185800,2703095745,3160,3160,3160,3160,0
20240226,185700,2703095745,3160,3160,3160,3160,0
20240226,185600,2703095745,3160,3160,3160,3160,0
20240226,185500,2703095745,3160,3160,3160,3160,0
20240226,185400,2703095745,3160,3160,3160,3160,0
20240226,185300,2703095745,3160,3160,3160,3160,0
20240226,185200,2703095745,3160,3160,3160,3160,0
20240226,185100,2703095745,3160,3160,3160,3160,0
20240226,185000,2703095745,3160,3160,3160,3160,0
20240226,184900,2703095745,3160,3160,3160,3160,0
20240226,184800,2703095745,3160,3160,3160,3160,0
20240226,184700,2703095745,3160,3160,3160,3160,0
20240226,184600,2703095745,3160,3160,3160,3160,0
20240226,184500,2703095745,3160,3160,3160,3160,0
20240226,184400,2703095745,3160,3160,3160,3160,0
20240226,184300,2703095745,3160,3160,3160,3160,0
20240226,184200,2703095745,3160,3160,3160,3160,0
20240226,184100,2703095745,3160,3160,3160,3160,0
20240226,184000,2703095745,3160,3160,3160,3160,0
20240226,183900,2703095745,3160,3160,3160,3160,0
20240226,183800,2703095745,3160,3160,3160,3160,0
20240226,183700,2703095745,3160,3160,3160,3160,0
20240226,183600,2703095745,3160,3160,3160,3160,25701
20240226,183500,2703095745,3160,3160,3160,3160,0
20240226,183400,2703095745,3160,3160,3160,3160,0
20240226,183300,2703095745,3160,3160,3160,3160,0
20240226,183200,2703095745,3160,3160,3160,3160,0
20240226,183100,2703095745,3160,3160,3160,3160,0
20240226,183000,2703095745,3160,3160,3160,3160,0
20240226,182900,2703095745,3160,3160,3160,3160,0
20240226,182800,2703095745,3160,3160,3160,3160,0
20240226,182700,2703095745,3160,3160,3160,3160,0
20240226,182600,2703095745,3160,3160,3160,3160,0
20240226,182500,2703095745,3160,3160,3160,3160,0
20240226,182400,2703095745,3160,3160,3160,3160,0
20240226,182300,2703095745,3160,3160,3160,3160,0
20240226,182200,2703095745,3160,3160,3160,3160,0
20240226,182100,2703095745,3160,3160,3160,3160,0
20240226,182000,2703095745,3160,3160,3160,3160,0
20240226,181900,2703095745,3160,3160,3160,3160,0
20240226,181800,2703095745,3160,3160,3160,3160,0
20240226,181700,2703095745,3160,3160,3160,3160,0
20240226,181600,2703095745,3160,3160,3160,3160,0
20240226,181500,2703095745,3160,3160,3160,3160,0
20240226,181400,2703095745,3160,3160,3160,3160,0
20240226,181300,2703095745,3160,3160,3160,3160,0
20240226,181200,2703095745,3160,3160,3160,3160,0
20240226,181100,2703095745,3160,3160,3160,3160,0
20240226,181000,2703095745,3160,3160,3160,3160,0
20240226,180900,2703095745,3160,3160,3160,3160,0
20240226,180800,2703095745,3160,3160,3160,3160,0
20240226,180700,2703095745,3160,3160,3160,3160,0
20240226,180600,2703095745,3160,3160,3160,3160,25701
20240226,180500,2703095745,3160,3160,3160,3160,0
20240226,180400,2703095745,3160,3160,3160,3160,0
20240226,180300,2703095745,3160,3160,3160,3160,0
20240226,180200,2703095745,3160,3160,3160,3160,0
20240226,180100,2703095745,3160,3160,3160,3160,0
20240226,180000,2703095745,3160,3160,3160,3160,0
20240226,175900,2703095745,3160,3160,3160,3160,0
20240226,175800,2703095745,3160,3160,3160,3160,0
20240226,175700,2703095745,3160,3160,3160,3160,0
20240226,175600,2703095745,3160,3160,3160,3160,0
20240226,175500,2703095745,3160,3160,3160,3160,0
20240226,175400,2703095745,3160,3160,3160,3160,0
20240226,175300,2703095745,3160,3160,3160,3160,0
20240226,175200,2703095745,3160,3160,3160,3160,0
20240226,175100,2703095745,3160,3160,3160,3160,0
20240226,175000,2703095745,3160,3160,3160,3160,0
20240226,174900,2703095745,3160,3160,3160,3160,0
20240226,174800,2703095745,3160,3160,3160,3160,0
20240226,174700,2703095745,3160,3160,3160,3160,0
20240226,174600,2703095745,3160,3160,3160,3160,0
20240226,174500,2703095745,3160,3160,3160,3160,0
20240226,174400,2703095745,3160,3160,3160,3160,0
20240226,174300,2703095745,3160,3160,3160,3160,0
20240226,174200,2703095745,3160,3160,3160,3160,0
20240226,174100,2703095745,3160,3160,3160,3160,0
20240226,174000,2703095745,3160,3160,3160,3160,0
20240226,173900,2703095745,3160,3160,3160,3160,0
20240226,173800,2703095745,3160,3160,3160,3160,0
20240226,173700,2703095745,3160,3160,3160,3160,0
20240226,173600,2703095745,3160,3160,3160,3160,25701
20240226,173500,2703095745,3160,3160,3160,3160,0
20240226,173400,2703095745,3160,3160,3160,3160,0
20240226,173300,2703095745,3160,3160,3160,3160,0
20240226,173200,2703095745,3160,3160,3160,3160,0
20240226,173100,2703095745,3160,3160,3160,3160,0
20240226,173000,2703095745,3160,3160,3160,3160,0
20240226,172900,2703095745,3160,3160,3160,3160,0
20240226,172800,2703095745,3160,3160,3160,3160,0
20240226,172700,2703095745,3160,3160,3160,3160,0
20240226,172600,2703095745,3160,3160,3160,3160,0
20240226,172500,2703095745,3160,3160,3160,3160,0
20240226,172400,2703095745,3160,3160,3160,3160,0
20240226,172300,2703095745,3160,3160,3160,3160,0
20240226,172200,2703095745,3160,3160,3160,3160,0
20240226,172100,2703095745,3160,3160,3160,3160,0
20240226,172000,2703095745,3160,3160,3160,3160,0
20240226,171900,2703095745,3160,3160,3160,3160,0
20240226,171800,2703095745,3160,3160,3160,3160,0
20240226,171700,2703095745,3160,3160,3160,3160,0
20240226,171600,2703095745,3160,3160,3160,3160,0
20240226,171500,2703095745,3160,3160,3160,3160,0
20240226,171400,2703095745,3160,3160,3160,3160,0
20240226,171300,2703095745,3160,3160,3160,3160,0
20240226,171200,2703095745,3160,3160,3160,3160,0
20240226,171100,2703095745,3160,3160,3160,3160,0
20240226,171000,2703095745,3160,3160,3160,3160,0
20240226,170900,2703095745,3160,3160,3160,3160,0
20240226,170800,2703095745,3160,3160,3160,3160,0
20240226,170700,2703095745,3160,3160,3160,3160,0
20240226,170600,2703095745,3160,3160,3160,3160,25701
20240226,170500,2703095745,3160,3160,3160,3160,0
20240226,170400,2703095745,3160,3160,3160,3160,0
20240226,170300,2703095745,3160,3160,3160,3160,0
20240226,170200,2703095745,3160,3160,3160,3160,0
20240226,170100,2703095745,3160,3160,3160,3160,0
20240226,170000,2703095745,3160,3160,3160,3160,0
20240226,165900,2703095745,3160,3160,3160,3160,0
20240226,165800,2703095745,3160,3160,3160,3160,0
20240226,165700,2703095745,3160,3160,3160,3160,0
20240226,165600,2703095745,3160,3160,3160,3160,0
20240226,165500,2703095745,3160,3160,3160,3160,0
20240226,165400,2703095745,3160,3160,3160,3160,0
20240226,165300,2703095745,3160,3160,3160,3160,0
20240226,165200,2703095745,3160,3160,3160,3160,0
20240226,165100,2703095745,3160,3160,3160,3160,0
20240226,165000,2703095745,3160,3160,3160,3160,0
20240226,164900,2703095745,3160,3160,3160,3160,0
20240226,164800,2703095745,3160,3160,3160,3160,0
20240226,164700,2703095745,3160,3160,3160,3160,0
20240226,164600,2703095745,3160,3160,3160,3160,0
20240226,164500,2703095745,3160,3160,3160,3160,0
20240226,164400,2703095745,3160,3160,3160,3160,0
20240226,164300,2703095745,3160,3160,3160,3160,0
20240226,164200,2703095745,3160,3160,3160,3160,0
20240226,164100,2703095745,3160,3160,3160,3160,0
20240226,164000,2703095745,3160,3160,3160,3160,0
20240226,163900,2703095745,3160,3160,3160,3160,0
20240226,163800,2703095745,3160,3160,3160,3160,0
20240226,163700,2703095745,3160,3160,3160,3160,0
20240226,163600,2703095745,3160,3160,3160,3160,25701
20240226,163500,2703095745,3160,3160,3160,3160,0
20240226,163400,2703095745,3160,3160,3160,3160,0
20240226,163300,2703095745,3160,3160,3160,3160,0
20240226,163200,2703095745,3160,3160,3160,3160,0
20240226,163100,2703095745,3160,3160,3160,3160,0
20240226,163000,2703095745,3160,3160,3160,3160,0
20240226,162900,2703095745,3160,3160,3160,3160,0
20240226,162800,2703095745,3160,3160,3160,3160,0
20240226,162700,2703095745,3160,3160,3160,3160,0
20240226,162600,2703095745,3160,3160,3160,3160,0
20240226,162500,2703095745,3160,3160,3160,3160,0
20240226,162400,2703095745,3160,3160,3160,3160,0
20240226,162300,2703095745,3160,3160,3160,3160,0
20240226,162200,2703095745,3160,3160,3160,3160,0
20240226,162100,2703095745,3160,3160,3160,3160,0
20240226,162000,2703095745,3160,3160,3160,3160,0
20240226,161900,2703095745,3160,3160,3160,3160,0
20240226,161800,2703095745,3160,3160,3160,3160,0
20240226,161700,2703095745,3160,3160,3160,3160,0
20240226,161600,2703095745,3160,3160,3160,3160,0
20240226,161500,2703095745,3160,3160,3160,3160,0
20240226,161400,2703095745,3160,3160,3160,3160,0
20240226,161300,2703095745,3160,3160,3160,3160,0
20240226,161200,2703095745,3160,3160,3160,3160,0
20240226,161100,2703095745,3160,3160,3160,3160,0
20240226,161000,2703095745,3160,3160,3160,3160,0
20240226,160900,2703095745,3160,3160,3160,3160,0
20240226,160800,2703095745,3160,3160,3160,3160,0
20240226,160700,2703095745,3160,3160,3160,3160,0
20240226,160600,2703095745,3160,3160,3160,3160,25701
20240226,160500,2703095745,3160,3160,3160,3160,0
20240226,160400,2703095745,3160,3160,3160,3160,0
20240226,160300,2703095745,3160,3160,3160,3160,0
20240226,160200,2703095745,3160,3160,3160,3160,0
20240226,160100,2703095745,3160,3160,3160,3160,0
20240226,160000,2703095745,3160,3160,3160,3160,0
20240226,155900,2703095745,3160,3160,3160,3160,0
20240226,155800,2703095745,3160,3160,3160,3160,0
20240226,155700,2703095745,3160,3160,3160,3160,0
20240226,155600,2703095745,3160,3160,3160,3160,0
20240226,155500,2703095745,3160,3160,3160,3160,0
20240226,155400,2703095745,3160,3160,3160,3160,0
20240226,155300,2703095745,3160,3160,3160,3160,0
20240226,155200,2703095745,3160,3160,3160,3160,0
20240226,155100,2703095745,3160,3160,3160,3160,0
20240226,155000,2703095745,3160,3160,3160,3160,0
20240226,154900,2703095745,3160,3160,3160,3160,0
20240226,154800,2703095745,3160,3160,3160,3160,0
20240226,154700,2703095745,3160,3160,3160,3160,0
20240226,154600,2703095745,3160,3160,3160,3160,0
20240226,154500,2703095745,3160,3160,3160,3160,0
20240226,154400,2703095745,3160,3160,3160,3160,0
20240226,154300,2703095745,3160,3160,3160,3160,0
20240226,154200,2703095745,3160,3160,3160,3160,0
20240226,154100,2703095745,3160,3160,3160,3160,0
20240226,154000,2703095745,3160,3160,3160,3160,0
20240226,153900,2703095745,3160,3160,3160,3160,0
20240226,153800,2703095745,3160,3160,3160,3160,0
20240226,153700,2703095745,3160,3160,3160,3160,0
20240226,153600,2703095745,3160,3160,3160,3160,25701
20240226,153500,2703095745,3160,3160,3160,3160,0
20240226,153400,2703095745,3160,3160,3160,3160,0
20240226,153300,2703095745,3160,3160,3160,3160,0
20240226,153200,2703095745,3160,3160,3160,3160,0
20240226,153100,2703095745,3160,3160,3160,3160,0
20240226,153000,2703095745,3160,3160,3160,3160,25701
20240226,152900,2621880585,3160,3160,3160,3160,0
20240226,152800,2621880585,3160,3160,3160,3160,0
20240226,152700,2621880585,3160,3160,3160,3160,0
20240226,152600,2621880585,3160,3160,3160,3160,0
20240226,152500,2621880585,3160,3160,3160,3160,0
20240226,152400,2621880585,3160,3160,3160,3160,0
20240226,152300,2621880585,3160,3160,3160,3160,0
20240226,152200,2621880585,3160,3160,3160,3160,0
20240226,152100,2621880585,3160,3160,3160,3160,0
20240226,152000,2621880585,3160,3160,3160,3160,0
20240226,151900,2621880585,3160,3160,3160,3150,9633
20240226,151800,2591481690,3160,3160,3170,3155,10321
20240226,151700,2558842585,3155,3160,3165,3155,20388
20240226,151600,2494357560,3165,3145,3170,3140,40432
20240226,151500,2366489560,3150,3150,3150,3140,288
20240226,151400,2365583525,3150,3145,3150,3140,182
20240226,151300,2365010745,3150,3145,3150,3145,122
20240226,151200,2364626955,3150,3145,3150,3140,4954
20240226,151100,2349046570,3145,3140,3145,3140,2497
20240226,151000,2341205980,3145,3145,3145,3145,2
20240226,150900,2341199690,3145,3150,3150,3140,104
20240226,150800,2340873105,3150,3145,3150,3145,4787
20240226,150700,2325806815,3145,3135,3145,3135,853
20240226,150600,2323128980,3145,3145,3145,3145,1
20240226,150500,2323125835,3145,3145,3145,3145,115
20240226,150400,2322764160,3145,3135,3145,3135,1360
20240226,150300,2318500320,3145,3135,3145,3135,2226
20240226,150200,2311521770,3145,3140,3145,3140,100
20240226,150100,2311207670,3145,3150,3150,3145,305
20240226,150000,2310247620,3150,3150,3150,3150,6520
20240226,145900,2289709620,3150,3145,3150,3135,2427
20240226,145800,2282085995,3145,3145,3145,3135,43
20240226,145700,2281950790,3135,3140,3140,3135,672
20240226,145600,2279840725,3140,3140,3140,3140,0
20240226,145500,2279840725,3140,3135,3140,3135,252
20240226,145400,2279050450,3145,3140,3145,3140,2019
20240226,145300,2272710690,3140,3140,3140,3130,180
20240226,145200,2272145990,3140,3140,3140,3130,27
20240226,145100,2272061270,3135,3135,3135,3135,2572
20240226,145000,2263998050,3135,3130,3135,3130,211
20240226,144900,2263337550,3135,3130,3135,3130,109
20240226,144800,2262995880,3135,3125,3135,3125,61
20240226,144700,2262805245,3135,3130,3135,3130,516
20240226,144600,2261190130,3130,3130,3135,3130,1258
20240226,144500,2257252585,3130,3125,3130,3125,111
20240226,144400,2256905635,3125,3130,3130,3125,195
20240226,144300,2256295760,3130,3130,3130,3130,200
20240226,144200,2255669760,3135,3130,3135,3130,924
20240226,144100,2252777575,3135,3135,3135,3135,0
20240226,144000,2252777575,3135,3130,3135,3120,5483
20240226,143900,2235644455,3135,3130,3135,3130,316
20240226,143800,2234655370,3135,3135,3135,3130,58
20240226,143700,2234473815,3130,3135,3135,3130,103
20240226,143600,2234150920,3130,3135,3135,3130,434
20240226,143500,2232792440,3130,3130,3130,3130,298
20240226,143400,2231859700,3135,3130,3135,3130,103
20240226,143300,2231537270,3130,3130,3130,3130,46
20240226,143200,2231393290,3130,3130,3135,3125,737
20240226,143100,2229086955,3135,3135,3135,3135,60
20240226,143000,2228898855,3135,3130,3135,3130,138
20240226,142900,2228466875,3140,3140,3140,3140,0
20240226,142800,2228466875,3140,3130,3140,3130,698
20240226,142700,2226282105,3140,3140,3140,3130,303
20240226,142600,2225333690,3125,3130,3140,3125,3497
20240226,142500,2214388290,3140,3140,3140,3130,263
20240226,142400,2213565025,3135,3135,3135,3135,207
20240226,142300,2212916080,3135,3135,3135,3135,993
20240226,142200,2209803025,3140,3135,3140,3135,740
20240226,142100,2207483120,3145,3140,3145,3140,1267
20240226,142000,2203504735,3140,3140,3140,3130,290
20240226,141900,2202596135,3130,3135,3140,3130,2550
20240226,141800,2194611290,3130,3135,3135,3130,6571
20240226,141700,2174032985,3140,3140,3140,3140,60
20240226,141600,2173844585,3145,3140,3145,3140,358
20240226,141500,2172720460,3145,3135,3145,3135,207
20240226,141400,2172070520,3145,3135,3145,3135,155
20240226,141300,2171584545,3145,3135,3145,3135,821
20240226,141200,2169004070,3145,3135,3150,3135,3278
20240226,141100,2158708580,3145,3145,3145,3135,1771
20240226,141000,2153156295,3145,3145,3145,3135,2099
20240226,140900,2146575395,3145,3135,3145,3135,2314
20240226,140800,2139317950,3145,3145,3145,3140,3
20240226,140700,2139308520,3135,3140,3145,3135,4650
20240226,140600,2124722540,3145,3145,3145,3145,3761
20240226,140500,2112894195,3145,3140,3145,3135,6255
20240226,140400,2093230605,3140,3140,3145,3135,5139
20240226,140300,2077103170,3140,3135,3145,3135,496
20240226,140200,2075547130,3135,3145,3145,3135,2670
20240226,140100,2067161995,3150,3145,3155,3145,878
20240226,140000,2064397050,3145,3155,3155,3145,3581
20240226,135900,2053132215,3155,3155,3155,3135,3182
20240226,135800,2043108505,3135,3145,3160,3130,17719
20240226,135700,1987394820,3155,3155,3155,3145,4798
20240226,135600,1972266145,3155,3155,3155,3145,4946
20240226,135500,1956685435,3155,3160,3180,3140,18305
20240226,135400,1899017075,3160,3195,3200,3150,40270
20240226,135300,1771056645,3195,3150,3210,3150,58638
20240226,135200,1584413980,3170,3155,3180,3155,9873
20240226,135100,1553153945,3160,3140,3160,3130,18420
20240226,135000,1495133550,3140,3125,3140,3125,8023
20240226,134900,1470024480,3130,3125,3130,3125,420
20240226,134800,1468711975,3130,3120,3130,3115,1259
20240226,134700,1464775100,3125,3125,3135,3125,15079
20240226,134600,1417598395,3125,3115,3125,3110,7595
20240226,134500,1393883555,3115,3115,3115,3115,1
20240226,134400,1393880440,3110,3110,3110,3105,3260
20240226,134300,1383751050,3115,3115,3115,3115,0
20240226,134200,1383751050,3115,3115,3115,3115,20
20240226,134100,1383688750,3120,3120,3120,3120,0
20240226,134000,1383688750,3120,3120,3120,3120,1
20240226,133900,1383685630,3120,3110,3120,3110,3380
20240226,133800,1373172815,3120,3120,3120,3120,0
20240226,133700,1373172815,3120,3110,3120,3110,75
20240226,133600,1372939115,3110,3120,3120,3110,101
20240226,133500,1372624985,3120,3120,3120,3120,3205
20240226,133400,1362625385,3120,3120,3120,3120,0
20240226,133300,1362625385,3120,3120,3120,3120,0
20240226,133200,1362625385,3120,3120,3120,3120,1
20240226,133100,1362622265,3110,3110,3110,3110,0
20240226,133000,1362622265,3110,3110,3110,3110,0
20240226,132900,1362622265,3110,3110,3110,3110,1043
20240226,132800,1359378535,3115,3115,3115,3115,0
20240226,132700,1359378535,3115,3115,3115,3115,1000
20240226,132600,1356263535,3120,3120,3120,3120,1
20240226,132500,1356260415,3115,3110,3115,3110,1651
20240226,132400,1351125800,3115,3115,3115,3115,0
20240226,132300,1351125800,3115,3115,3115,3115,22
20240226,132200,1351057270,3120,3125,3125,3120,19
20240226,132100,1350997975,3115,3125,3125,3115,233
20240226,132000,1350271860,3125,3125,3125,3125,0
20240226,131900,1350271860,3125,3125,3125,3125,0
20240226,131800,1350271860,3125,3125,3125,3125,1
20240226,131700,1350268735,3120,3120,3120,3120,1
20240226,131600,1350265615,3120,3120,3120,3120,0
20240226,131500,1350265615,3120,3125,3125,3110,502
20240226,131400,1348699380,3125,3120,3125,3120,21
20240226,131300,1348633805,3120,3120,3120,3120,7
20240226,131200,1348611965,3120,3120,3120,3110,2023
20240226,131100,1342320205,3120,3120,3120,3120,0
20240226,131000,1342320205,3120,3120,3120,3120,1
20240226,130900,1342317085,3110,3110,3110,3110,500
20240226,130800,1340762085,3110,3120,3120,3110,600
20240226,130700,1338895085,3120,3120,3120,3120,32
20240226,130600,1338795245,3120,3120,3120,3120,0
20240226,130500,1338795245,3120,3120,3120,3120,0
20240226,130400,1338795245,3120,3120,3120,3120,0
20240226,130300,1338795245,3120,3120,3120,3120,50
20240226,130200,1338639245,3120,3120,3120,3120,0
20240226,130100,1338639245,3120,3120,3120,3120,10
20240226,130000,1338608045,3120,3120,3120,3120,0
20240226,125900,1338608045,3120,3115,3120,3110,1001
20240226,125800,1335490480,3115,3115,3115,3115,1000
20240226,125700,1332375480,3115,3120,3120,3115,9
20240226,125600,1332347405,3115,3115,3115,3115,2
20240226,125500,1332341175,3115,3115,3115,3115,801
20240226,125400,1329846060,3115,3115,3115,3115,492
20240226,125300,1328313480,3115,3115,3115,3115,0
20240226,125200,1328313480,3115,3115,3115,3115,0
20240226,125100,1328313480,3115,3115,3115,3115,50
20240226,125000,1328157730,3120,3120,3120,3120,0
20240226,124900,1328157730,3120,3120,3120,3120,0
20240226,124800,1328157730,3120,3120,3120,3120,20
20240226,124700,1328095330,3120,3120,3120,3120,0
20240226,124600,1328095330,3120,3120,3120,3120,20
20240226,124500,1328032930,3125,3125,3125,3125,3
20240226,124400,1328023555,3125,3120,3125,3120,41
20240226,124300,1327895630,3120,3120,3120,3120,46
20240226,124200,1327752110,3120,3120,3120,3120,0
20240226,124100,1327752110,3120,3120,3120,3120,10
20240226,124000,1327720910,3120,3120,3120,3120,0
20240226,123900,1327720910,3120,3120,3120,3120,1
20240226,123800,1327717790,3115,3115,3115,3115,0
20240226,123700,1327717790,3115,3115,3115,3115,32
20240226,123600,1327618110,3115,3115,3115,3115,0
20240226,123500,1327618110,3115,3115,3115,3115,0
20240226,123400,1327618110,3115,3115,3115,3115,0
20240226,123300,1327618110,3115,3125,3125,3115,2
20240226,123200,1327611870,3110,3125,3125,3110,764
20240226,123100,1325232745,3115,3115,3115,3115,0
20240226,123000,1325232745,3115,3115,3115,3115,0
20240226,122900,1325232745,3115,3115,3115,3115,0
20240226,122800,1325232745,3115,3115,3115,3115,1
20240226,122700,1325229630,3120,3120,3120,3120,0
20240226,122600,1325229630,3120,3120,3120,3120,1
20240226,122500,1325226510,3120,3120,3120,3120,0
20240226,122400,1325226510,3120,3120,3120,3120,0
20240226,122300,1325226510,3120,3120,3120,3120,110
20240226,122200,1324883310,3115,3120,3120,3115,513
20240226,122100,1323284740,3120,3120,3120,3115,178
20240226,122000,1322729975,3125,3125,3125,3125,0
20240226,121900,1322729975,3125,3125,3125,3125,0
20240226,121800,1322729975,3125,3120,3125,3120,2
20240226,121700,1322723730,3115,3115,3115,3115,0
20240226,121600,1322723730,3115,3120,3125,3115,97
20240226,121500,1322421560,3115,3115,3115,3115,0
20240226,121400,1322421560,3115,3120,3120,3115,1153
20240226,121300,1318829725,3125,3125,3125,3125,2
20240226,121200,1318823475,3125,3125,3125,3125,0
20240226,121100,1318823475,3125,3125,3125,3125,1
20240226,121000,1318820350,3125,3125,3125,3125,0
20240226,120900,1318820350,3125,3125,3125,3125,1
20240226,120800,1318817225,3115,3115,3115,3115,0
20240226,120700,1318817225,3115,3115,3115,3115,38
20240226,120600,1318698855,3130,3125,3130,3125,3
20240226,120500,1318689470,3115,3120,3120,3115,2037
20240226,120400,1312339215,3130,3130,3130,3130,5
20240226,120300,1312323565,3130,3120,3130,3120,40
20240226,120200,1312198755,3130,3115,3130,3115,58
20240226,120100,1312018070,3130,3130,3130,3130,3
20240226,120000,1312008680,3115,3115,3115,3115,38
20240226,115900,1311890310,3115,3115,3115,3115,38
20240226,115800,1311771940,3115,3115,3115,3115,0
20240226,115700,1311771940,3115,3130,3130,3115,39
20240226,115600,1311650440,3115,3115,3115,3115,37
20240226,115500,1311535185,3115,3115,3115,3115,0
20240226,115400,1311535185,3115,3115,3125,3115,41
20240226,115300,1311407460,3115,3115,3115,3115,38
20240226,115200,1311289090,3115,3115,3115,3115,0
20240226,115100,1311289090,3115,3115,3115,3115,38
20240226,115000,1311170720,3115,3120,3120,3115,608
20240226,114900,1309275000,3120,3120,3120,3120,1
20240226,114800,1309271880,3120,3120,3120,3120,340
20240226,114700,1308211080,3130,3120,3130,3120,241
20240226,114600,1307459145,3130,3130,3130,3130,1
20240226,114500,1307456015,3120,3120,3120,3120,38
20240226,114400,1307337455,3120,3120,3120,3120,37
20240226,114300,1307222015,3120,3120,3120,3120,0
20240226,114200,1307222015,3120,3120,3120,3120,338
20240226,114100,1306167455,3120,3120,3120,3120,38
20240226,114000,1306048895,3120,3120,3120,3120,0
20240226,113900,1306048895,3120,3120,3120,3120,38
20240226,113800,1305930335,3120,3120,3120,3120,37
20240226,113700,1305814895,3120,3120,3120,3120,1093
20240226,113600,1302404735,3120,3120,3120,3120,38
20240226,113500,1302286175,3120,3120,3120,3120,38
20240226,113400,1302167615,3130,3130,3130,3130,1
20240226,113300,1302164485,3120,3120,3120,3120,39
20240226,113200,1302042805,3125,3130,3130,3125,40
20240226,113100,1301917800,3125,3125,3125,3125,0
20240226,113000,1301917800,3125,3120,3140,3120,6757
20240226,112900,1280701445,3140,3130,3140,3120,3512
20240226,112800,1269684475,3120,3120,3120,3120,0
20240226,112700,1269684475,3120,3120,3120,3120,38
20240226,112600,1269565915,3120,3120,3120,3120,37
20240226,112500,1269450475,3120,3120,3120,3120,0
20240226,112400,1269450475,3120,3120,3120,3120,38
20240226,112300,1269331915,3115,3125,3125,3115,197
20240226,112200,1268716300,3125,3125,3125,3125,1
20240226,112100,1268713175,3130,3130,3130,3130,2
20240226,112000,1268706915,3120,3120,3120,3120,213
20240226,111900,1268042355,3125,3125,3130,3125,495
20240226,111800,1266495170,3135,3135,3135,3125,74
20240226,111700,1266263660,3125,3125,3125,3125,38
20240226,111600,1266144910,3125,3125,3125,3125,44
20240226,111500,1266007410,3125,3125,3125,3125,43
20240226,111400,1265873035,3125,3125,3125,3125,58
20240226,111300,1265691785,3125,3120,3125,3120,38
20240226,111200,1265573220,3120,3125,3125,3120,2
20240226,111100,1265566975,3115,3115,3115,3115,38
20240226,111000,1265448605,3125,3110,3125,3110,2
20240226,110900,1265442370,3125,3130,3135,3115,2587
20240226,110800,1257373650,3120,3120,3120,3120,38
20240226,110700,1257255090,3135,3135,3135,3135,1
20240226,110600,1257251955,3135,3130,3135,3120,641
20240226,110500,1255245995,3135,3130,3135,3130,157
20240226,110400,1254754580,3135,3135,3135,3135,11
20240226,110300,1254720095,3130,3130,3130,3130,37
20240226,110200,1254604285,3135,3130,3135,3130,103
20240226,110100,1254281760,3130,3130,3130,3130,11
20240226,110000,1254247330,3120,3130,3130,3120,195
20240226,105900,1253637395,3130,3130,3135,3130,238
20240226,105800,1252892395,3130,3130,3135,3130,774
20240226,105700,1250469700,3135,3135,3135,3130,125
20240226,105600,1250078245,3135,3135,3135,3130,66
20240226,105500,1249871525,3135,3135,3135,3135,16
20240226,105400,1249821365,3135,3130,3135,3130,1972
20240226,105300,1243647575,3135,3140,3140,3135,712
20240226,105200,1241414280,3140,3130,3140,3130,5328
20240226,105100,1224719730,3130,3125,3130,3120,547
20240226,105000,1223010490,3130,3115,3130,3115,41
20240226,104900,1222882740,3110,3115,3115,3110,20
20240226,104800,1222820445,3115,3130,3135,3115,29
20240226,104700,1222729950,3130,3125,3135,3115,10091
20240226,104600,1191145985,3125,3125,3125,3125,1
20240226,104500,1191142860,3120,3120,3120,3120,37
20240226,104400,1191027420,3120,3120,3120,3120,358
20240226,104300,1189910460,3130,3130,3130,3130,0
20240226,104200,1189910460,3130,3120,3130,3120,40
20240226,104100,1189785650,3130,3120,3130,3120,39
20240226,104000,1189663960,3130,3130,3130,3125,7
20240226,103900,1189642065,3130,3125,3130,3120,533
20240226,103800,1187975875,3130,3120,3130,3120,104
20240226,103700,1187650985,3120,3125,3125,3120,71
20240226,103600,1187429115,3125,3125,3130,3125,88
20240226,103500,1187154040,3125,3115,3125,3110,3187
20240226,103400,1177195580,3110,3115,3115,3110,3
20240226,103300,1177186240,3110,3110,3110,3110,37
20240226,103200,1177071170,3115,3120,3120,3115,38
20240226,103100,1176952660,3125,3120,3125,3120,96
20240226,103000,1176653085,3120,3115,3120,3115,55
20240226,102900,1176481680,3120,3115,3125,3110,4341
20240226,102800,1162938830,3115,3115,3115,3115,701
20240226,102700,1160755215,3110,3110,3110,3110,37
20240226,102600,1160640145,3115,3105,3120,3105,2212
20240226,102500,1153750125,3115,3115,3115,3115,1
20240226,102400,1153747010,3110,3110,3115,3105,646
20240226,102300,1151737650,3105,3105,3105,3105,248
20240226,102200,1150967610,3115,3110,3115,3110,5508
20240226,102100,1133817650,3105,3090,3110,3090,3639
20240226,102000,1122547605,3110,3105,3110,3090,6006
20240226,101900,1103893580,3085,3090,3105,3085,3633
20240226,101800,1092631025,3100,3090,3100,3080,27838
20240226,101700,1006551050,3090,3115,3115,3060,98056
20240226,101600,705044835,3105,3115,3120,3105,1075
20240226,101500,701698945,3120,3115,3120,3100,732
20240226,101400,699421725,3120,3130,3130,3090,37232
20240226,101300,583993150,3115,3120,3130,3115,230
20240226,101200,583276640,3130,3120,3130,3120,39
20240226,101100,583154950,3130,3120,3130,3120,3076
20240226,101000,573537855,3120,3120,3120,3120,38
20240226,100900,573419295,3125,3120,3125,3120,1238
20240226,100800,569553045,3125,3125,3125,3125,10
20240226,100700,569521795,3125,3125,3130,3125,1080
20240226,100600,566146790,3130,3125,3130,3125,39
20240226,100500,566024910,3130,3125,3130,3125,201
20240226,100400,565396780,3130,3125,3130,3125,454
20240226,100300,563976025,3130,3125,3130,3125,79
20240226,100200,563729145,3130,3130,3130,3130,6
20240226,100100,563710365,3125,3135,3135,3125,309
20240226,100000,562742040,3135,3130,3135,3120,8074
20240226,095900,537445650,3130,3130,3130,3130,16
20240226,095800,537395570,3120,3120,3120,3120,38
20240226,095700,537277010,3130,3120,3130,3120,38
20240226,095600,537158440,3130,3130,3130,3130,17
20240226,095500,537105230,3130,3130,3130,3120,62
20240226,095400,536911550,3120,3125,3130,3120,295
20240226,095300,535989685,3130,3125,3130,3125,19
20240226,095200,535930305,3125,3125,3125,3120,43
20240226,095100,535796115,3125,3130,3130,3125,216
20240226,095000,535121105,3130,3130,3130,3130,0
20240226,094900,535121105,3130,3120,3130,3120,1413
20240226,094800,530705365,3120,3120,3125,3120,278
20240226,094700,529837355,3125,3125,3125,3125,526
20240226,094600,528193605,3120,3125,3125,3120,137
20240226,094500,527766155,3110,3130,3130,3110,48
20240226,094400,527616675,3135,3130,3135,3100,33419
20240226,094300,423709275,3130,3135,3135,3130,258
20240226,094200,422900675,3135,3135,3135,3130,584
20240226,094100,421070025,3130,3130,3135,3130,1587
20240226,094000,416097715,3130,3140,3140,3130,41
20240226,093900,415969345,3140,3130,3140,3130,45
20240226,093800,415828425,3135,3135,3135,3135,100
20240226,093700,415514925,3135,3135,3145,3135,160
20240226,093600,415012115,3145,3140,3145,3130,45
20240226,093500,414871235,3130,3145,3145,3130,2
20240226,093400,414864960,3140,3140,3140,3140,37
20240226,093300,414748780,3135,3145,3145,3130,4137
20240226,093200,401781350,3130,3130,3130,3130,6
20240226,093100,401762570,3135,3140,3145,3130,2412
20240226,093000,394196895,3140,3140,3145,3140,433
20240226,092900,392837150,3140,3125,3140,3125,1229
20240226,092800,388984900,3125,3140,3140,3125,39
20240226,092700,388862995,3120,3135,3140,3120,2886
20240226,092600,379804215,3120,3125,3140,3115,9392
20240226,092500,350389695,3115,3125,3125,3115,3088
20240226,092400,340748075,3115,3125,3125,3115,1342
20240226,092300,336567705,3110,3110,3110,3110,1611
20240226,092200,331557495,3110,3120,3120,3110,1623
20240226,092100,326508845,3110,3120,3130,3110,3873
20240226,092000,314434125,3110,3140,3140,3100,48987
20240226,091900,162302190,3120,3150,3150,3120,39
20240226,091800,162180480,3150,3135,3150,3105,17329
20240226,091700,108124280,3140,3140,3140,3140,1050
20240226,091600,104827280,3140,3140,3150,3140,72
20240226,091500,104601185,3140,3140,3150,3140,500
20240226,091400,103030375,3150,3140,3150,3140,2700
20240226,091300,94551875,3140,3150,3150,3140,406
20240226,091200,93273355,3150,3140,3150,3140,6197
20240226,091100,73758830,3140,3140,3140,3140,10
20240226,091000,73727430,3140,3140,3145,3140,1219
20240226,090900,69899265,3140,3140,3140,3140,177
20240226,090800,69343485,3145,3145,3145,3145,30
20240226,090700,69249135,3145,3145,3150,3145,305
20240226,090600,68289885,3150,3145,3155,3145,937
20240226,090500,65342760,3145,3150,3165,3145,1250
20240226,090400,61403800,3155,3160,3160,3155,1103
20240226,090300,57918335,3160,3160,3160,3160,25
20240226,090200,57839335,3160,3150,3160,3150,91
20240226,090100,57552675,3145,3155,3155,3145,753
20240226,090000,55183965,3155,3160,3160,3150,17471