KissMeData/118000/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201100,1867495993,436,436,436,436,49206
20240226,201000,1867495993,436,436,436,436,0
20240226,200900,1867495993,436,436,436,436,0
20240226,200800,1867495993,436,436,436,436,0
20240226,200700,1867495993,436,436,436,436,0
20240226,200600,1867495993,436,436,436,436,0
20240226,200500,1867495993,436,436,436,436,0
20240226,200400,1867495993,436,436,436,436,0
20240226,200300,1867495993,436,436,436,436,0
20240226,200200,1867495993,436,436,436,436,0
20240226,200100,1867495993,436,436,436,436,0
20240226,200000,1867495993,436,436,436,436,0
20240226,195900,1867495993,436,436,436,436,0
20240226,195800,1867495993,436,436,436,436,0
20240226,195700,1867495993,436,436,436,436,0
20240226,195600,1867495993,436,436,436,436,0
20240226,195500,1867495993,436,436,436,436,0
20240226,195400,1867495993,436,436,436,436,0
20240226,195300,1867495993,436,436,436,436,0
20240226,195200,1867495993,436,436,436,436,0
20240226,195100,1867495993,436,436,436,436,0
20240226,195000,1867495993,436,436,436,436,0
20240226,194900,1867495993,436,436,436,436,0
20240226,194800,1867495993,436,436,436,436,0
20240226,194700,1867495993,436,436,436,436,0
20240226,194600,1867495993,436,436,436,436,0
20240226,194500,1867495993,436,436,436,436,0
20240226,194400,1867495993,436,436,436,436,0
20240226,194300,1867495993,436,436,436,436,0
20240226,194200,1867495993,436,436,436,436,0
20240226,194100,1867495993,436,436,436,436,49206
20240226,194000,1867495993,436,436,436,436,0
20240226,193900,1867495993,436,436,436,436,0
20240226,193800,1867495993,436,436,436,436,0
20240226,193700,1867495993,436,436,436,436,0
20240226,193600,1867495993,436,436,436,436,0
20240226,193500,1867495993,436,436,436,436,0
20240226,193400,1867495993,436,436,436,436,0
20240226,193300,1867495993,436,436,436,436,0
20240226,193200,1867495993,436,436,436,436,0
20240226,193100,1867495993,436,436,436,436,0
20240226,193000,1867495993,436,436,436,436,0
20240226,192900,1867495993,436,436,436,436,0
20240226,192800,1867495993,436,436,436,436,0
20240226,192700,1867495993,436,436,436,436,0
20240226,192600,1867495993,436,436,436,436,0
20240226,192500,1867495993,436,436,436,436,0
20240226,192400,1867495993,436,436,436,436,0
20240226,192300,1867495993,436,436,436,436,0
20240226,192200,1867495993,436,436,436,436,0
20240226,192100,1867495993,436,436,436,436,0
20240226,192000,1867495993,436,436,436,436,0
20240226,191900,1867495993,436,436,436,436,0
20240226,191800,1867495993,436,436,436,436,0
20240226,191700,1867495993,436,436,436,436,0
20240226,191600,1867495993,436,436,436,436,0
20240226,191500,1867495993,436,436,436,436,0
20240226,191400,1867495993,436,436,436,436,0
20240226,191300,1867495993,436,436,436,436,0
20240226,191200,1867495993,436,436,436,436,0
20240226,191100,1867495993,436,436,436,436,49206
20240226,191000,1867495993,436,436,436,436,0
20240226,190900,1867495993,436,436,436,436,0
20240226,190800,1867495993,436,436,436,436,0
20240226,190700,1867495993,436,436,436,436,0
20240226,190600,1867495993,436,436,436,436,0
20240226,190500,1867495993,436,436,436,436,0
20240226,190400,1867495993,436,436,436,436,0
20240226,190300,1867495993,436,436,436,436,0
20240226,190200,1867495993,436,436,436,436,0
20240226,190100,1867495993,436,436,436,436,0
20240226,190000,1867495993,436,436,436,436,0
20240226,185900,1867495993,436,436,436,436,0
20240226,185800,1867495993,436,436,436,436,0
20240226,185700,1867495993,436,436,436,436,0
20240226,185600,1867495993,436,436,436,436,0
20240226,185500,1867495993,436,436,436,436,0
20240226,185400,1867495993,436,436,436,436,0
20240226,185300,1867495993,436,436,436,436,0
20240226,185200,1867495993,436,436,436,436,0
20240226,185100,1867495993,436,436,436,436,0
20240226,185000,1867495993,436,436,436,436,0
20240226,184900,1867495993,436,436,436,436,0
20240226,184800,1867495993,436,436,436,436,0
20240226,184700,1867495993,436,436,436,436,0
20240226,184600,1867495993,436,436,436,436,0
20240226,184500,1867495993,436,436,436,436,0
20240226,184400,1867495993,436,436,436,436,0
20240226,184300,1867495993,436,436,436,436,0
20240226,184200,1867495993,436,436,436,436,0
20240226,184100,1867495993,436,436,436,436,49206
20240226,184000,1867495993,436,436,436,436,0
20240226,183900,1867495993,436,436,436,436,0
20240226,183800,1867495993,436,436,436,436,0
20240226,183700,1867495993,436,436,436,436,0
20240226,183600,1867495993,436,436,436,436,0
20240226,183500,1867495993,436,436,436,436,0
20240226,183400,1867495993,436,436,436,436,0
20240226,183300,1867495993,436,436,436,436,0
20240226,183200,1867495993,436,436,436,436,0
20240226,183100,1867495993,436,436,436,436,0
20240226,183000,1867495993,436,436,436,436,0
20240226,182900,1867495993,436,436,436,436,0
20240226,182800,1867495993,436,436,436,436,0
20240226,182700,1867495993,436,436,436,436,0
20240226,182600,1867495993,436,436,436,436,0
20240226,182500,1867495993,436,436,436,436,0
20240226,182400,1867495993,436,436,436,436,0
20240226,182300,1867495993,436,436,436,436,0
20240226,182200,1867495993,436,436,436,436,0
20240226,182100,1867495993,436,436,436,436,0
20240226,182000,1867495993,436,436,436,436,0
20240226,181900,1867495993,436,436,436,436,0
20240226,181800,1867495993,436,436,436,436,0
20240226,181700,1867495993,436,436,436,436,0
20240226,181600,1867495993,436,436,436,436,0
20240226,181500,1867495993,436,436,436,436,0
20240226,181400,1867495993,436,436,436,436,0
20240226,181300,1867495993,436,436,436,436,0
20240226,181200,1867495993,436,436,436,436,0
20240226,181100,1867495993,436,436,436,436,49206
20240226,181000,1867495993,436,436,436,436,0
20240226,180900,1867495993,436,436,436,436,0
20240226,180800,1867495993,436,436,436,436,0
20240226,180700,1867495993,436,436,436,436,0
20240226,180600,1867495993,436,436,436,436,0
20240226,180500,1867495993,436,436,436,436,0
20240226,180400,1867495993,436,436,436,436,0
20240226,180300,1867495993,436,436,436,436,0
20240226,180200,1867495993,436,436,436,436,0
20240226,180100,1867495993,436,436,436,436,0
20240226,180000,1867495993,436,436,436,436,0
20240226,175900,1867495993,436,436,436,436,0
20240226,175800,1867495993,436,436,436,436,0
20240226,175700,1867495993,436,436,436,436,0
20240226,175600,1867495993,436,436,436,436,0
20240226,175500,1867495993,436,436,436,436,0
20240226,175400,1867495993,436,436,436,436,0
20240226,175300,1867495993,436,436,436,436,0
20240226,175200,1867495993,436,436,436,436,0
20240226,175100,1867495993,436,436,436,436,0
20240226,175000,1867495993,436,436,436,436,0
20240226,174900,1867495993,436,436,436,436,0
20240226,174800,1867495993,436,436,436,436,0
20240226,174700,1867495993,436,436,436,436,0
20240226,174600,1867495993,436,436,436,436,0
20240226,174500,1867495993,436,436,436,436,0
20240226,174400,1867495993,436,436,436,436,0
20240226,174300,1867495993,436,436,436,436,0
20240226,174200,1867495993,436,436,436,436,0
20240226,174100,1867495993,436,436,436,436,49206
20240226,174000,1867495993,436,436,436,436,0
20240226,173900,1867495993,436,436,436,436,0
20240226,173800,1867495993,436,436,436,436,0
20240226,173700,1867495993,436,436,436,436,0
20240226,173600,1867495993,436,436,436,436,0
20240226,173500,1867495993,436,436,436,436,0
20240226,173400,1867495993,436,436,436,436,0
20240226,173300,1867495993,436,436,436,436,0
20240226,173200,1867495993,436,436,436,436,0
20240226,173100,1867495993,436,436,436,436,0
20240226,173000,1867495993,436,436,436,436,0
20240226,172900,1867495993,436,436,436,436,0
20240226,172800,1867495993,436,436,436,436,0
20240226,172700,1867495993,436,436,436,436,0
20240226,172600,1867495993,436,436,436,436,0
20240226,172500,1867495993,436,436,436,436,0
20240226,172400,1867495993,436,436,436,436,0
20240226,172300,1867495993,436,436,436,436,0
20240226,172200,1867495993,436,436,436,436,0
20240226,172100,1867495993,436,436,436,436,0
20240226,172000,1867495993,436,436,436,436,0
20240226,171900,1867495993,436,436,436,436,0
20240226,171800,1867495993,436,436,436,436,0
20240226,171700,1867495993,436,436,436,436,0
20240226,171600,1867495993,436,436,436,436,0
20240226,171500,1867495993,436,436,436,436,0
20240226,171400,1867495993,436,436,436,436,0
20240226,171300,1867495993,436,436,436,436,0
20240226,171200,1867495993,436,436,436,436,0
20240226,171100,1867495993,436,436,436,436,49206
20240226,171000,1867495993,436,436,436,436,0
20240226,170900,1867495993,436,436,436,436,0
20240226,170800,1867495993,436,436,436,436,0
20240226,170700,1867495993,436,436,436,436,0
20240226,170600,1867495993,436,436,436,436,0
20240226,170500,1867495993,436,436,436,436,0
20240226,170400,1867495993,436,436,436,436,0
20240226,170300,1867495993,436,436,436,436,0
20240226,170200,1867495993,436,436,436,436,0
20240226,170100,1867495993,436,436,436,436,0
20240226,170000,1867495993,436,436,436,436,0
20240226,165900,1867495993,436,436,436,436,0
20240226,165800,1867495993,436,436,436,436,0
20240226,165700,1867495993,436,436,436,436,0
20240226,165600,1867495993,436,436,436,436,0
20240226,165500,1867495993,436,436,436,436,0
20240226,165400,1867495993,436,436,436,436,0
20240226,165300,1867495993,436,436,436,436,0
20240226,165200,1867495993,436,436,436,436,0
20240226,165100,1867495993,436,436,436,436,0
20240226,165000,1867495993,436,436,436,436,0
20240226,164900,1867495993,436,436,436,436,0
20240226,164800,1867495993,436,436,436,436,0
20240226,164700,1867495993,436,436,436,436,0
20240226,164600,1867495993,436,436,436,436,0
20240226,164500,1867495993,436,436,436,436,0
20240226,164400,1867495993,436,436,436,436,0
20240226,164300,1867495993,436,436,436,436,0
20240226,164200,1867495993,436,436,436,436,0
20240226,164100,1867495993,436,436,436,436,49206
20240226,164000,1867495993,436,436,436,436,0
20240226,163900,1867495993,436,436,436,436,0
20240226,163800,1867495993,436,436,436,436,0
20240226,163700,1867495993,436,436,436,436,0
20240226,163600,1867495993,436,436,436,436,0
20240226,163500,1867495993,436,436,436,436,0
20240226,163400,1867495993,436,436,436,436,0
20240226,163300,1867495993,436,436,436,436,0
20240226,163200,1867495993,436,436,436,436,0
20240226,163100,1867495993,436,436,436,436,0
20240226,163000,1867495993,436,436,436,436,0
20240226,162900,1867495993,436,436,436,436,0
20240226,162800,1867495993,436,436,436,436,0
20240226,162700,1867495993,436,436,436,436,0
20240226,162600,1867495993,436,436,436,436,0
20240226,162500,1867495993,436,436,436,436,0
20240226,162400,1867495993,436,436,436,436,0
20240226,162300,1867495993,436,436,436,436,0
20240226,162200,1867495993,436,436,436,436,0
20240226,162100,1867495993,436,436,436,436,0
20240226,162000,1867495993,436,436,436,436,0
20240226,161900,1867495993,436,436,436,436,0
20240226,161800,1867495993,436,436,436,436,0
20240226,161700,1867495993,436,436,436,436,0
20240226,161600,1867495993,436,436,436,436,0
20240226,161500,1867495993,436,436,436,436,0
20240226,161400,1867495993,436,436,436,436,0
20240226,161300,1867495993,436,436,436,436,0
20240226,161200,1867495993,436,436,436,436,0
20240226,161100,1867495993,436,436,436,436,49206
20240226,161000,1867495993,436,436,436,436,0
20240226,160900,1867495993,436,436,436,436,0
20240226,160800,1867495993,436,436,436,436,0
20240226,160700,1867495993,436,436,436,436,0
20240226,160600,1867495993,436,436,436,436,0
20240226,160500,1867495993,436,436,436,436,0
20240226,160400,1867495993,436,436,436,436,0
20240226,160300,1867495993,436,436,436,436,0
20240226,160200,1867495993,436,436,436,436,0
20240226,160100,1867495993,436,436,436,436,0
20240226,160000,1867495993,436,436,436,436,0
20240226,155900,1867495993,436,436,436,436,0
20240226,155800,1867495993,436,436,436,436,0
20240226,155700,1867495993,436,436,436,436,0
20240226,155600,1867495993,436,436,436,436,0
20240226,155500,1867495993,436,436,436,436,0
20240226,155400,1867495993,436,436,436,436,0
20240226,155300,1867495993,436,436,436,436,0
20240226,155200,1867495993,436,436,436,436,0
20240226,155100,1867495993,436,436,436,436,0
20240226,155000,1867495993,436,436,436,436,0
20240226,154900,1867495993,436,436,436,436,0
20240226,154800,1867495993,436,436,436,436,0
20240226,154700,1867495993,436,436,436,436,0
20240226,154600,1867495993,436,436,436,436,0
20240226,154500,1867495993,436,436,436,436,0
20240226,154400,1867495993,436,436,436,436,0
20240226,154300,1867495993,436,436,436,436,0
20240226,154200,1867495993,436,436,436,436,0
20240226,154100,1867495993,436,436,436,436,49206
20240226,154000,1867495993,436,436,436,436,0
20240226,153900,1867495993,436,436,436,436,0
20240226,153800,1867495993,436,436,436,436,0
20240226,153700,1867495993,436,436,436,436,0
20240226,153600,1867495993,436,436,436,436,0
20240226,153500,1867495993,436,436,436,436,0
20240226,153400,1867495993,436,436,436,436,0
20240226,153300,1867495993,436,436,436,436,0
20240226,153200,1867495993,436,436,436,436,0
20240226,153100,1867495993,436,436,436,436,0
20240226,153000,1867495993,436,436,436,436,49206
20240226,152900,1846042177,440,440,440,440,0
20240226,152800,1846042177,440,440,440,440,0
20240226,152700,1846042177,440,440,440,440,0
20240226,152600,1846042177,440,440,440,440,0
20240226,152500,1846042177,440,440,440,440,0
20240226,152400,1846042177,440,440,440,440,0
20240226,152300,1846042177,440,440,440,440,0
20240226,152200,1846042177,440,440,440,440,0
20240226,152100,1846042177,440,440,440,440,0
20240226,152000,1846042177,440,440,440,440,0
20240226,151900,1846042177,440,440,440,440,1307
20240226,151800,1845467097,440,439,440,439,412
20240226,151700,1845285910,440,440,441,438,2169
20240226,151600,1844333987,441,441,441,441,8
20240226,151500,1844330459,442,441,442,441,1368
20240226,151400,1843726333,442,438,442,438,515
20240226,151300,1843500755,441,439,441,439,1875
20240226,151200,1842677626,439,439,439,438,428
20240226,151100,1842490053,439,440,440,438,71
20240226,151000,1842458849,440,440,440,440,0
20240226,150900,1842458849,440,440,440,438,4
20240226,150800,1842457091,438,438,438,438,1097
20240226,150700,1841976605,438,439,440,438,6759
20240226,150600,1839013813,439,439,439,439,144
20240226,150500,1838950597,439,439,439,438,1200
20240226,150400,1838424796,439,439,440,439,1009
20240226,150300,1837981844,439,438,440,438,233
20240226,150200,1837879767,438,438,440,438,25
20240226,150100,1837868814,440,440,441,440,9538
20240226,150000,1833665519,440,440,440,440,691
20240226,145900,1833361479,440,440,440,440,378
20240226,145800,1833195159,440,441,441,439,2517
20240226,145700,1832085177,441,440,441,436,6276
20240226,145600,1829332416,439,441,441,439,162
20240226,145500,1829261279,439,439,441,438,6730
20240226,145400,1826309804,439,438,439,438,5131
20240226,145300,1824062326,442,440,443,437,1872
20240226,145200,1823242555,443,441,443,440,23
20240226,145100,1823232414,445,444,445,444,4454
20240226,145000,1821254757,445,443,445,443,12895
20240226,144900,1815532872,443,441,443,440,14441
20240226,144800,1809148547,441,437,441,437,214
20240226,144700,1809054936,441,442,442,435,17862
20240226,144600,1801269432,442,440,442,440,594
20240226,144500,1801007617,440,439,440,437,3754
20240226,144400,1799366252,440,439,440,439,5
20240226,144300,1799364055,440,438,440,438,100
20240226,144200,1799320171,440,440,440,438,1560
20240226,144100,1798633869,440,438,440,438,13
20240226,144000,1798628158,440,440,440,440,82
20240226,143900,1798592078,440,440,440,440,1
20240226,143800,1798591638,437,440,440,437,6
20240226,143700,1798589001,440,440,440,440,16
20240226,143600,1798581961,437,440,440,437,2452
20240226,143500,1797506172,436,437,437,436,2030
20240226,143400,1796619242,437,438,438,437,257
20240226,143300,1796506677,437,438,438,437,1116
20240226,143200,1796017887,440,439,440,437,21387
20240226,143100,1786667483,438,440,440,438,4408
20240226,143000,1784735188,439,440,440,439,357
20240226,142900,1784578118,440,440,440,440,278
20240226,142800,1784455798,440,440,440,440,300
20240226,142700,1784323798,440,440,440,440,1232
20240226,142600,1783781718,440,441,442,440,1123
20240226,142500,1783287442,443,443,443,442,244
20240226,142400,1783179450,443,443,443,442,779
20240226,142300,1782834453,443,442,443,442,2041
20240226,142200,1781932329,442,442,442,442,345
20240226,142100,1781779839,442,442,442,442,123
20240226,142000,1781725473,438,441,442,438,1570
20240226,141900,1781034093,441,440,441,440,1904
20240226,141800,1780196323,440,440,440,440,279
20240226,141700,1780073563,440,440,440,440,246
20240226,141600,1779965323,440,440,440,438,5791
20240226,141500,1777427162,440,440,440,439,250
20240226,141400,1777317163,440,440,440,440,246
20240226,141300,1777208923,440,438,440,438,2262
20240226,141200,1776217914,438,439,439,438,140
20240226,141100,1776156457,439,439,439,438,551
20240226,141000,1775914818,439,440,441,439,1375
20240226,140900,1775311068,440,438,440,438,2045
20240226,140800,1774413641,438,439,440,438,1518
20240226,140700,1773748241,439,440,440,439,2197
20240226,140600,1772783635,440,440,440,440,246
20240226,140500,1772675395,440,440,440,438,1394
20240226,140400,1772064269,439,440,440,439,239
20240226,140300,1771959134,438,441,441,438,483
20240226,140200,1771746845,441,441,441,438,25945
20240226,140100,1760362409,441,441,441,440,264
20240226,140000,1760246003,441,441,441,440,2465
20240226,135900,1759159438,441,441,441,440,640
20240226,135800,1758877802,441,441,441,440,145
20240226,135700,1758814000,440,441,441,439,2473
20240226,135600,1757724569,442,442,442,441,51
20240226,135500,1757702050,442,442,442,442,216
20240226,135400,1757606578,442,442,442,442,1
20240226,135300,1757606136,440,440,442,440,5192
20240226,135200,1755321624,440,440,440,440,5693
20240226,135100,1752816704,439,440,440,439,302
20240226,135000,1752683825,439,440,440,439,5500
20240226,134900,1750267404,440,440,440,440,2294
20240226,134800,1749258044,440,441,441,440,799
20240226,134700,1748906457,441,441,441,441,1240
20240226,134600,1748359617,441,442,442,440,205
20240226,134500,1748269295,442,443,443,441,1455
20240226,134400,1747627583,443,441,444,440,2478
20240226,134300,1746535780,441,443,443,440,13591
20240226,134200,1740540201,443,444,444,443,771
20240226,134100,1740198622,444,444,444,444,27
20240226,134000,1740186634,444,443,444,443,867
20240226,133900,1739802549,443,444,444,442,216
20240226,133800,1739706882,444,444,444,444,36
20240226,133700,1739690898,444,443,444,442,571
20240226,133600,1739437757,443,444,444,443,2143
20240226,133500,1738488320,444,444,444,443,1859
20240226,133400,1737663344,444,444,445,443,29612
20240226,133300,1724518618,444,443,444,443,1409
20240226,133200,1723893815,443,444,444,442,152
20240226,133100,1723826459,444,444,444,443,42
20240226,133000,1723807826,444,444,444,442,937
20240226,132900,1723392854,444,443,444,443,1330
20240226,132800,1722803059,443,444,444,443,2200
20240226,132700,1721827543,444,444,444,443,2073
20240226,132600,1720909185,444,445,445,444,38
20240226,132500,1720892310,445,445,445,442,1528
20240226,132400,1720216324,445,445,445,442,1723
20240226,132300,1719454183,445,444,445,442,2440
20240226,132200,1718373086,445,444,445,444,39
20240226,132100,1718355747,444,445,445,444,54
20240226,132000,1718331762,445,444,445,443,385
20240226,131900,1718160808,444,444,444,443,19
20240226,131800,1718152375,444,443,445,443,336
20240226,131700,1718003485,444,443,444,443,156
20240226,131600,1717934352,445,444,445,443,5243
20240226,131500,1715608409,446,447,447,444,3229
20240226,131400,1714172302,447,447,447,442,80050
20240226,131300,1678782108,447,447,447,446,2385
20240226,131200,1677718284,447,445,450,445,3092
20240226,131100,1676341948,445,445,445,445,281
20240226,131000,1676216903,445,444,445,444,1519
20240226,130900,1675540958,445,445,445,444,756
20240226,130800,1675205012,446,446,446,445,1030
20240226,130700,1674746590,447,443,448,443,39745
20240226,130600,1657139466,443,443,443,443,12652
20240226,130500,1651534630,443,443,443,443,40683
20240226,130400,1633512061,443,443,443,442,9426
20240226,130300,1629336601,443,445,445,442,5311
20240226,130200,1626983930,445,441,445,441,1940
20240226,130100,1626125807,443,444,444,441,9748
20240226,130000,1621805891,444,445,445,443,6680
20240226,125900,1618840423,446,446,446,444,3903
20240226,125800,1617100715,447,448,448,447,11
20240226,125700,1617095797,449,446,449,446,2766
20240226,125600,1615860625,446,445,446,445,2183
20240226,125500,1614887690,448,447,448,444,9017
20240226,125400,1610874440,447,448,448,446,4748
20240226,125300,1608752588,446,450,450,446,5122
20240226,125200,1606463165,450,453,453,450,21027
20240226,125100,1596986308,452,453,454,452,4988
20240226,125000,1594726517,454,450,455,448,10191
20240226,124900,1590139591,450,448,450,448,381
20240226,124800,1589968898,450,450,450,447,2515
20240226,124700,1588843297,450,451,451,450,2371
20240226,124600,1587775903,451,451,452,450,4729
20240226,124500,1585644948,452,451,454,450,3394
20240226,124400,1584113563,451,458,458,450,17646
20240226,124300,1576132714,459,462,462,459,1423
20240226,124200,1575478635,460,461,462,460,3360
20240226,124100,1573932847,462,460,463,460,19643
20240226,124000,1564878165,461,464,466,460,56718
20240226,123900,1538527544,464,456,465,455,19156
20240226,123800,1529700743,460,453,460,453,33402
20240226,123700,1514430612,452,450,453,446,7885
20240226,123600,1510872112,446,451,452,445,5710
20240226,123500,1508318938,452,447,452,446,19956
20240226,123400,1499335988,446,446,447,446,3008
20240226,123300,1497992631,446,445,446,445,1995
20240226,123200,1497103001,445,445,446,445,2544
20240226,123100,1495970078,445,444,445,444,2379
20240226,123000,1494911846,444,442,444,442,668
20240226,122900,1494615412,442,441,442,441,2259
20240226,122800,1493616935,441,441,441,441,2526
20240226,122700,1492502969,440,442,442,437,23250
20240226,122600,1482283330,442,443,443,442,1250
20240226,122500,1481730742,443,442,443,442,17
20240226,122400,1481723212,445,443,445,443,100
20240226,122300,1481678797,442,442,442,442,2423
20240226,122200,1480607831,441,444,445,441,4599
20240226,122100,1478575924,443,444,444,442,356
20240226,122000,1478418465,445,444,445,444,10
20240226,121900,1478414019,445,444,445,441,2628
20240226,121800,1477253336,445,443,445,443,25
20240226,121700,1477242235,443,446,446,443,3963
20240226,121600,1475479705,446,443,447,443,23640
20240226,121500,1464946281,445,446,446,444,1081
20240226,121400,1464465062,447,446,447,446,5175
20240226,121300,1462155331,446,447,447,446,142
20240226,121200,1462091960,448,447,448,446,4196
20240226,121100,1460216370,446,443,446,443,4820
20240226,121000,1458067324,446,445,446,445,1533
20240226,120900,1457385137,445,444,445,442,686
20240226,120800,1457080726,443,443,444,443,385
20240226,120700,1456910168,444,444,444,444,134
20240226,120600,1456850672,445,443,445,443,287
20240226,120500,1456723522,445,443,445,442,6105
20240226,120400,1454018295,443,442,443,440,656
20240226,120300,1453728385,442,442,442,441,91
20240226,120200,1453688182,442,443,443,442,70
20240226,120100,1453657225,443,442,443,441,3454
20240226,120000,1452130547,442,442,442,441,6303
20240226,115900,1449348301,442,442,442,442,20
20240226,115800,1449339461,442,440,442,440,81
20240226,115700,1449303737,440,437,440,436,10845
20240226,115600,1444572325,439,438,439,437,1919
20240226,115500,1443733684,438,438,438,438,0
20240226,115400,1443733684,438,438,438,437,699
20240226,115300,1443428116,437,438,438,437,894
20240226,115200,1443037082,438,438,438,438,64
20240226,115100,1443009050,439,439,439,439,0
20240226,115000,1443009050,439,439,439,436,8086
20240226,114900,1439477773,440,440,440,440,1
20240226,114800,1439477333,437,438,438,437,1855
20240226,114700,1438666438,438,438,439,438,5314
20240226,114600,1436338905,438,439,439,438,904
20240226,114500,1435942384,438,439,439,438,1664
20240226,114400,1435213295,439,439,439,438,4439
20240226,114300,1433264576,437,439,439,437,6384
20240226,114200,1430467960,439,439,439,439,0
20240226,114100,1430467960,439,440,441,438,1245
20240226,114000,1429920162,436,440,440,436,13779
20240226,113900,1423889402,440,440,440,440,3
20240226,113800,1423888082,440,439,441,439,916
20240226,113700,1423484280,439,439,439,439,112
20240226,113600,1423435112,440,439,440,438,2642
20240226,113500,1422277512,439,439,439,439,291
20240226,113400,1422149763,439,439,439,438,812
20240226,113300,1421793489,438,438,439,438,5486
20240226,113200,1419385436,438,438,438,438,1197
20240226,113100,1418861150,437,438,438,437,2800
20240226,113000,1417634781,438,439,442,438,2477
20240226,112900,1416547489,440,439,441,436,9389
20240226,112800,1412444127,439,440,440,439,16
20240226,112700,1412437088,438,440,441,438,3247
20240226,112600,1411014086,440,441,441,440,4038
20240226,112500,1409233682,441,441,442,440,962
20240226,112400,1408809391,439,444,444,437,6121
20240226,112300,1406123696,443,444,444,443,871
20240226,112200,1405737830,443,442,443,440,1189
20240226,112100,1405212044,440,442,442,440,15760
20240226,112000,1398277642,440,442,442,439,15
20240226,111900,1398271044,441,437,441,437,4890
20240226,111800,1396118967,441,441,441,436,4918
20240226,111700,1393963358,443,444,444,440,7554
20240226,111600,1390639571,441,442,443,441,10445
20240226,111500,1386027528,442,440,442,439,14933
20240226,111400,1379463454,443,443,443,443,170
20240226,111300,1379388144,443,441,443,437,29451
20240226,111200,1366452228,442,444,444,439,6676
20240226,111100,1363515525,444,444,447,444,13790
20240226,111000,1357390320,444,441,444,441,6133
20240226,110900,1354676327,441,439,441,439,950
20240226,110800,1354258960,438,441,441,438,8254
20240226,110700,1350633347,441,439,441,438,7165
20240226,110600,1347492210,438,439,441,438,3579
20240226,110500,1345924531,439,440,440,437,15364
20240226,110400,1339185450,440,441,442,440,8374
20240226,110300,1335492357,441,439,442,437,24351
20240226,110200,1324798831,438,441,443,438,42084
20240226,110100,1306320686,444,439,445,437,20307
20240226,110000,1297375683,439,442,442,436,57431
20240226,105900,1272168872,441,443,447,441,37957
20240226,105800,1255369236,443,454,454,443,84955
20240226,105700,1217232684,454,454,460,453,24649
20240226,105600,1205974401,455,451,458,449,29554
20240226,105500,1192522097,451,449,453,445,37756
20240226,105400,1175633602,447,452,456,447,99886
20240226,105300,1130539214,452,460,460,450,121123
20240226,105200,1075700482,458,466,466,456,92711
20240226,105100,1032987193,467,468,471,463,66942
20240226,105000,1001791116,468,478,480,466,156210
20240226,104900,927935313,481,463,482,462,136457
20240226,104800,863920753,463,479,480,463,175664
20240226,104700,781411239,480,478,489,475,127618
20240226,104600,719658247,478,491,493,475,242143
20240226,104500,601894126,490,472,494,462,623437
20240226,104400,304566195,473,470,473,464,127823
20240226,104300,244493611,461,461,461,461,0
20240226,104200,244493611,461,446,461,444,129772
20240226,104100,185425278,446,450,460,430,240937
20240226,104000,76839243,450,436,450,429,51888
20240226,103900,53819239,435,433,435,429,6206
20240226,103800,51130988,433,425,434,425,24118
20240226,103700,40763644,425,423,425,423,5389
20240226,103600,38475322,421,421,421,421,119
20240226,103500,38425223,420,420,420,420,0
20240226,103400,38425223,420,420,420,420,1787
20240226,103300,37674683,420,420,420,420,1013
20240226,103200,37249223,420,420,420,420,0
20240226,103100,37249223,420,420,420,420,1
20240226,103000,37248803,420,421,421,420,400
20240226,102900,37080586,423,423,423,423,0
20240226,102800,37080586,423,422,423,422,301
20240226,102700,36953414,421,421,421,421,783
20240226,102600,36623771,420,420,420,420,0
20240226,102500,36623771,420,420,420,420,2
20240226,102400,36622931,420,420,420,420,115
20240226,102300,36574631,420,420,420,420,0
20240226,102200,36574631,420,419,420,419,1700
20240226,102100,35860833,419,419,419,419,0
20240226,102000,35860833,419,419,419,419,0
20240226,101900,35860833,419,419,419,419,0
20240226,101800,35860833,419,419,419,419,20
20240226,101700,35852453,418,418,418,418,1002
20240226,101600,35433617,418,418,418,418,999
20240226,101500,35016035,418,419,419,418,4269
20240226,101400,33231591,418,418,418,418,0
20240226,101300,33231591,418,418,418,418,0
20240226,101200,33231591,418,418,418,418,0
20240226,101100,33231591,418,418,418,418,0
20240226,101000,33231591,418,418,418,418,0
20240226,100900,33231591,418,418,418,418,0
20240226,100800,33231591,418,418,418,418,0
20240226,100700,33231591,418,418,418,418,0
20240226,100600,33231591,418,418,418,418,0
20240226,100500,33231591,418,419,420,418,19
20240226,100400,33223630,418,418,418,418,0
20240226,100300,33223630,418,418,418,418,0
20240226,100200,33223630,418,418,418,418,154
20240226,100100,33159258,418,418,418,418,0
20240226,100000,33159258,418,418,418,418,104
20240226,095900,33115786,418,421,421,418,63
20240226,095800,33089266,418,419,421,418,33
20240226,095700,33075418,418,419,419,418,11
20240226,095600,33070810,418,419,419,418,5
20240226,095500,33068716,418,420,420,418,115
20240226,095400,33020609,418,420,420,418,3
20240226,095300,33019351,418,419,421,418,56
20240226,095200,32995870,418,419,420,418,405
20240226,095100,32825777,419,419,419,418,182
20240226,095000,32749520,418,419,419,418,1958
20240226,094900,31930118,419,419,419,419,5
20240226,094800,31928023,421,421,421,421,6
20240226,094700,31925497,419,419,419,419,1
20240226,094600,31925078,420,419,420,419,2
20240226,094500,31924239,420,420,420,420,273
20240226,094400,31809579,419,421,421,419,7
20240226,094300,31806636,419,419,420,419,1124
20240226,094200,31335557,420,421,421,420,1621
20240226,094100,30654517,420,419,420,419,118
20240226,094000,30604959,420,422,422,419,106
20240226,093900,30560241,419,421,422,419,1518
20240226,093800,29922171,422,422,422,422,1308
20240226,093700,29370195,425,424,425,422,1806
20240226,093600,28604071,425,425,425,424,32
20240226,093500,28590476,424,423,424,423,1177
20240226,093400,28091432,424,424,424,423,2841
20240226,093300,26886850,423,423,423,423,1351
20240226,093200,26315377,422,422,422,422,0
20240226,093100,26315377,422,422,422,422,0
20240226,093000,26315377,422,422,422,422,0
20240226,092900,26315377,422,422,422,422,195
20240226,092800,26233087,421,421,421,421,8
20240226,092700,26229719,419,419,419,419,0
20240226,092600,26229719,419,419,419,419,0
20240226,092500,26229719,419,421,421,419,870
20240226,092400,25864189,422,422,422,422,1
20240226,092300,25863767,422,422,422,422,0
20240226,092200,25863767,422,421,422,421,100
20240226,092100,25821665,421,421,421,421,0
20240226,092000,25821665,421,421,421,421,902
20240226,091900,25441923,421,421,421,421,5
20240226,091800,25439818,421,422,422,421,302
20240226,091700,25312376,422,422,422,422,100
20240226,091600,25270176,422,422,422,422,1502
20240226,091500,24636332,423,421,423,421,1690
20240226,091400,23923342,420,419,420,419,2566
20240226,091300,22845632,417,417,418,417,1004
20240226,091200,22426962,417,419,419,417,11
20240226,091100,22422364,418,418,418,418,0
20240226,091000,22422364,418,418,421,418,2004
20240226,090900,21584686,417,421,421,417,3
20240226,090800,21583427,417,421,421,417,1001
20240226,090700,21162010,422,416,422,415,91
20240226,090600,21124183,415,420,420,415,13264
20240226,090500,15602437,420,424,424,420,261
20240226,090400,15491777,419,423,430,419,5097
20240226,090300,13348886,418,422,432,418,18279
20240226,090200,5516928,421,421,421,421,0
20240226,090100,5516928,421,420,421,419,344
20240226,090000,5372640,420,420,420,420,12792