KissMeData/118990/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201200,1877405410,15360,15360,15360,15360,3942
20240226,201100,1877405410,15360,15360,15360,15360,0
20240226,201000,1877405410,15360,15360,15360,15360,0
20240226,200900,1877405410,15360,15360,15360,15360,0
20240226,200800,1877405410,15360,15360,15360,15360,0
20240226,200700,1877405410,15360,15360,15360,15360,0
20240226,200600,1877405410,15360,15360,15360,15360,0
20240226,200500,1877405410,15360,15360,15360,15360,0
20240226,200400,1877405410,15360,15360,15360,15360,0
20240226,200300,1877405410,15360,15360,15360,15360,0
20240226,200200,1877405410,15360,15360,15360,15360,0
20240226,200100,1877405410,15360,15360,15360,15360,0
20240226,200000,1877405410,15360,15360,15360,15360,0
20240226,195900,1877405410,15360,15360,15360,15360,0
20240226,195800,1877405410,15360,15360,15360,15360,0
20240226,195700,1877405410,15360,15360,15360,15360,0
20240226,195600,1877405410,15360,15360,15360,15360,0
20240226,195500,1877405410,15360,15360,15360,15360,0
20240226,195400,1877405410,15360,15360,15360,15360,0
20240226,195300,1877405410,15360,15360,15360,15360,0
20240226,195200,1877405410,15360,15360,15360,15360,0
20240226,195100,1877405410,15360,15360,15360,15360,0
20240226,195000,1877405410,15360,15360,15360,15360,0
20240226,194900,1877405410,15360,15360,15360,15360,0
20240226,194800,1877405410,15360,15360,15360,15360,0
20240226,194700,1877405410,15360,15360,15360,15360,0
20240226,194600,1877405410,15360,15360,15360,15360,0
20240226,194500,1877405410,15360,15360,15360,15360,0
20240226,194400,1877405410,15360,15360,15360,15360,0
20240226,194300,1877405410,15360,15360,15360,15360,0
20240226,194200,1877405410,15360,15360,15360,15360,3942
20240226,194100,1877405410,15360,15360,15360,15360,0
20240226,194000,1877405410,15360,15360,15360,15360,0
20240226,193900,1877405410,15360,15360,15360,15360,0
20240226,193800,1877405410,15360,15360,15360,15360,0
20240226,193700,1877405410,15360,15360,15360,15360,0
20240226,193600,1877405410,15360,15360,15360,15360,0
20240226,193500,1877405410,15360,15360,15360,15360,0
20240226,193400,1877405410,15360,15360,15360,15360,0
20240226,193300,1877405410,15360,15360,15360,15360,0
20240226,193200,1877405410,15360,15360,15360,15360,0
20240226,193100,1877405410,15360,15360,15360,15360,0
20240226,193000,1877405410,15360,15360,15360,15360,0
20240226,192900,1877405410,15360,15360,15360,15360,0
20240226,192800,1877405410,15360,15360,15360,15360,0
20240226,192700,1877405410,15360,15360,15360,15360,0
20240226,192600,1877405410,15360,15360,15360,15360,0
20240226,192500,1877405410,15360,15360,15360,15360,0
20240226,192400,1877405410,15360,15360,15360,15360,0
20240226,192300,1877405410,15360,15360,15360,15360,0
20240226,192200,1877405410,15360,15360,15360,15360,0
20240226,192100,1877405410,15360,15360,15360,15360,0
20240226,192000,1877405410,15360,15360,15360,15360,0
20240226,191900,1877405410,15360,15360,15360,15360,0
20240226,191800,1877405410,15360,15360,15360,15360,0
20240226,191700,1877405410,15360,15360,15360,15360,0
20240226,191600,1877405410,15360,15360,15360,15360,0
20240226,191500,1877405410,15360,15360,15360,15360,0
20240226,191400,1877405410,15360,15360,15360,15360,0
20240226,191300,1877405410,15360,15360,15360,15360,0
20240226,191200,1877405410,15360,15360,15360,15360,3942
20240226,191100,1877405410,15360,15360,15360,15360,0
20240226,191000,1877405410,15360,15360,15360,15360,0
20240226,190900,1877405410,15360,15360,15360,15360,0
20240226,190800,1877405410,15360,15360,15360,15360,0
20240226,190700,1877405410,15360,15360,15360,15360,0
20240226,190600,1877405410,15360,15360,15360,15360,0
20240226,190500,1877405410,15360,15360,15360,15360,0
20240226,190400,1877405410,15360,15360,15360,15360,0
20240226,190300,1877405410,15360,15360,15360,15360,0
20240226,190200,1877405410,15360,15360,15360,15360,0
20240226,190100,1877405410,15360,15360,15360,15360,0
20240226,190000,1877405410,15360,15360,15360,15360,0
20240226,185900,1877405410,15360,15360,15360,15360,0
20240226,185800,1877405410,15360,15360,15360,15360,0
20240226,185700,1877405410,15360,15360,15360,15360,0
20240226,185600,1877405410,15360,15360,15360,15360,0
20240226,185500,1877405410,15360,15360,15360,15360,0
20240226,185400,1877405410,15360,15360,15360,15360,0
20240226,185300,1877405410,15360,15360,15360,15360,0
20240226,185200,1877405410,15360,15360,15360,15360,0
20240226,185100,1877405410,15360,15360,15360,15360,0
20240226,185000,1877405410,15360,15360,15360,15360,0
20240226,184900,1877405410,15360,15360,15360,15360,0
20240226,184800,1877405410,15360,15360,15360,15360,0
20240226,184700,1877405410,15360,15360,15360,15360,0
20240226,184600,1877405410,15360,15360,15360,15360,0
20240226,184500,1877405410,15360,15360,15360,15360,0
20240226,184400,1877405410,15360,15360,15360,15360,0
20240226,184300,1877405410,15360,15360,15360,15360,0
20240226,184200,1877405410,15360,15360,15360,15360,3942
20240226,184100,1877405410,15360,15360,15360,15360,0
20240226,184000,1877405410,15360,15360,15360,15360,0
20240226,183900,1877405410,15360,15360,15360,15360,0
20240226,183800,1877405410,15360,15360,15360,15360,0
20240226,183700,1877405410,15360,15360,15360,15360,0
20240226,183600,1877405410,15360,15360,15360,15360,0
20240226,183500,1877405410,15360,15360,15360,15360,0
20240226,183400,1877405410,15360,15360,15360,15360,0
20240226,183300,1877405410,15360,15360,15360,15360,0
20240226,183200,1877405410,15360,15360,15360,15360,0
20240226,183100,1877405410,15360,15360,15360,15360,0
20240226,183000,1877405410,15360,15360,15360,15360,0
20240226,182900,1877405410,15360,15360,15360,15360,0
20240226,182800,1877405410,15360,15360,15360,15360,0
20240226,182700,1877405410,15360,15360,15360,15360,0
20240226,182600,1877405410,15360,15360,15360,15360,0
20240226,182500,1877405410,15360,15360,15360,15360,0
20240226,182400,1877405410,15360,15360,15360,15360,0
20240226,182300,1877405410,15360,15360,15360,15360,0
20240226,182200,1877405410,15360,15360,15360,15360,0
20240226,182100,1877405410,15360,15360,15360,15360,0
20240226,182000,1877405410,15360,15360,15360,15360,0
20240226,181900,1877405410,15360,15360,15360,15360,0
20240226,181800,1877405410,15360,15360,15360,15360,0
20240226,181700,1877405410,15360,15360,15360,15360,0
20240226,181600,1877405410,15360,15360,15360,15360,0
20240226,181500,1877405410,15360,15360,15360,15360,0
20240226,181400,1877405410,15360,15360,15360,15360,0
20240226,181300,1877405410,15360,15360,15360,15360,0
20240226,181200,1877405410,15360,15360,15360,15360,3942
20240226,181100,1877405410,15360,15360,15360,15360,0
20240226,181000,1877405410,15360,15360,15360,15360,0
20240226,180900,1877405410,15360,15360,15360,15360,0
20240226,180800,1877405410,15360,15360,15360,15360,0
20240226,180700,1877405410,15360,15360,15360,15360,0
20240226,180600,1877405410,15360,15360,15360,15360,0
20240226,180500,1877405410,15360,15360,15360,15360,0
20240226,180400,1877405410,15360,15360,15360,15360,0
20240226,180300,1877405410,15360,15360,15360,15360,0
20240226,180200,1877405410,15360,15360,15360,15360,0
20240226,180100,1877405410,15360,15360,15360,15360,0
20240226,180000,1877405410,15360,15360,15360,15360,0
20240226,175900,1877405410,15360,15360,15360,15360,0
20240226,175800,1877405410,15360,15360,15360,15360,0
20240226,175700,1877405410,15360,15360,15360,15360,0
20240226,175600,1877405410,15360,15360,15360,15360,0
20240226,175500,1877405410,15360,15360,15360,15360,0
20240226,175400,1877405410,15360,15360,15360,15360,0
20240226,175300,1877405410,15360,15360,15360,15360,0
20240226,175200,1877405410,15360,15360,15360,15360,0
20240226,175100,1877405410,15360,15360,15360,15360,0
20240226,175000,1877405410,15360,15360,15360,15360,0
20240226,174900,1877405410,15360,15360,15360,15360,0
20240226,174800,1877405410,15360,15360,15360,15360,0
20240226,174700,1877405410,15360,15360,15360,15360,0
20240226,174600,1877405410,15360,15360,15360,15360,0
20240226,174500,1877405410,15360,15360,15360,15360,0
20240226,174400,1877405410,15360,15360,15360,15360,0
20240226,174300,1877405410,15360,15360,15360,15360,0
20240226,174200,1877405410,15360,15360,15360,15360,3942
20240226,174100,1877405410,15360,15360,15360,15360,0
20240226,174000,1877405410,15360,15360,15360,15360,0
20240226,173900,1877405410,15360,15360,15360,15360,0
20240226,173800,1877405410,15360,15360,15360,15360,0
20240226,173700,1877405410,15360,15360,15360,15360,0
20240226,173600,1877405410,15360,15360,15360,15360,0
20240226,173500,1877405410,15360,15360,15360,15360,0
20240226,173400,1877405410,15360,15360,15360,15360,0
20240226,173300,1877405410,15360,15360,15360,15360,0
20240226,173200,1877405410,15360,15360,15360,15360,0
20240226,173100,1877405410,15360,15360,15360,15360,0
20240226,173000,1877405410,15360,15360,15360,15360,0
20240226,172900,1877405410,15360,15360,15360,15360,0
20240226,172800,1877405410,15360,15360,15360,15360,0
20240226,172700,1877405410,15360,15360,15360,15360,0
20240226,172600,1877405410,15360,15360,15360,15360,0
20240226,172500,1877405410,15360,15360,15360,15360,0
20240226,172400,1877405410,15360,15360,15360,15360,0
20240226,172300,1877405410,15360,15360,15360,15360,0
20240226,172200,1877405410,15360,15360,15360,15360,0
20240226,172100,1877405410,15360,15360,15360,15360,0
20240226,172000,1877405410,15360,15360,15360,15360,0
20240226,171900,1877405410,15360,15360,15360,15360,0
20240226,171800,1877405410,15360,15360,15360,15360,0
20240226,171700,1877405410,15360,15360,15360,15360,0
20240226,171600,1877405410,15360,15360,15360,15360,0
20240226,171500,1877405410,15360,15360,15360,15360,0
20240226,171400,1877405410,15360,15360,15360,15360,0
20240226,171300,1877405410,15360,15360,15360,15360,0
20240226,171200,1877405410,15360,15360,15360,15360,3942
20240226,171100,1877405410,15360,15360,15360,15360,0
20240226,171000,1877405410,15360,15360,15360,15360,0
20240226,170900,1877405410,15360,15360,15360,15360,0
20240226,170800,1877405410,15360,15360,15360,15360,0
20240226,170700,1877405410,15360,15360,15360,15360,0
20240226,170600,1877405410,15360,15360,15360,15360,0
20240226,170500,1877405410,15360,15360,15360,15360,0
20240226,170400,1877405410,15360,15360,15360,15360,0
20240226,170300,1877405410,15360,15360,15360,15360,0
20240226,170200,1877405410,15360,15360,15360,15360,0
20240226,170100,1877405410,15360,15360,15360,15360,0
20240226,170000,1877405410,15360,15360,15360,15360,0
20240226,165900,1877405410,15360,15360,15360,15360,0
20240226,165800,1877405410,15360,15360,15360,15360,0
20240226,165700,1877405410,15360,15360,15360,15360,0
20240226,165600,1877405410,15360,15360,15360,15360,0
20240226,165500,1877405410,15360,15360,15360,15360,0
20240226,165400,1877405410,15360,15360,15360,15360,0
20240226,165300,1877405410,15360,15360,15360,15360,0
20240226,165200,1877405410,15360,15360,15360,15360,0
20240226,165100,1877405410,15360,15360,15360,15360,0
20240226,165000,1877405410,15360,15360,15360,15360,0
20240226,164900,1877405410,15360,15360,15360,15360,0
20240226,164800,1877405410,15360,15360,15360,15360,0
20240226,164700,1877405410,15360,15360,15360,15360,0
20240226,164600,1877405410,15360,15360,15360,15360,0
20240226,164500,1877405410,15360,15360,15360,15360,0
20240226,164400,1877405410,15360,15360,15360,15360,0
20240226,164300,1877405410,15360,15360,15360,15360,0
20240226,164200,1877405410,15360,15360,15360,15360,3942
20240226,164100,1877405410,15360,15360,15360,15360,0
20240226,164000,1877405410,15360,15360,15360,15360,0
20240226,163900,1877405410,15360,15360,15360,15360,0
20240226,163800,1877405410,15360,15360,15360,15360,0
20240226,163700,1877405410,15360,15360,15360,15360,0
20240226,163600,1877405410,15360,15360,15360,15360,0
20240226,163500,1877405410,15360,15360,15360,15360,0
20240226,163400,1877405410,15360,15360,15360,15360,0
20240226,163300,1877405410,15360,15360,15360,15360,0
20240226,163200,1877405410,15360,15360,15360,15360,0
20240226,163100,1877405410,15360,15360,15360,15360,0
20240226,163000,1877405410,15360,15360,15360,15360,0
20240226,162900,1877405410,15360,15360,15360,15360,0
20240226,162800,1877405410,15360,15360,15360,15360,0
20240226,162700,1877405410,15360,15360,15360,15360,0
20240226,162600,1877405410,15360,15360,15360,15360,0
20240226,162500,1877405410,15360,15360,15360,15360,0
20240226,162400,1877405410,15360,15360,15360,15360,0
20240226,162300,1877405410,15360,15360,15360,15360,0
20240226,162200,1877405410,15360,15360,15360,15360,0
20240226,162100,1877405410,15360,15360,15360,15360,0
20240226,162000,1877405410,15360,15360,15360,15360,0
20240226,161900,1877405410,15360,15360,15360,15360,0
20240226,161800,1877405410,15360,15360,15360,15360,0
20240226,161700,1877405410,15360,15360,15360,15360,0
20240226,161600,1877405410,15360,15360,15360,15360,0
20240226,161500,1877405410,15360,15360,15360,15360,0
20240226,161400,1877405410,15360,15360,15360,15360,0
20240226,161300,1877405410,15360,15360,15360,15360,0
20240226,161200,1877405410,15360,15360,15360,15360,3942
20240226,161100,1877405410,15360,15360,15360,15360,0
20240226,161000,1877405410,15360,15360,15360,15360,0
20240226,160900,1877405410,15360,15360,15360,15360,0
20240226,160800,1877405410,15360,15360,15360,15360,0
20240226,160700,1877405410,15360,15360,15360,15360,0
20240226,160600,1877405410,15360,15360,15360,15360,0
20240226,160500,1877405410,15360,15360,15360,15360,0
20240226,160400,1877405410,15360,15360,15360,15360,0
20240226,160300,1877405410,15360,15360,15360,15360,0
20240226,160200,1877405410,15360,15360,15360,15360,0
20240226,160100,1877405410,15360,15360,15360,15360,0
20240226,160000,1877405410,15360,15360,15360,15360,0
20240226,155900,1877405410,15360,15360,15360,15360,0
20240226,155800,1877405410,15360,15360,15360,15360,0
20240226,155700,1877405410,15360,15360,15360,15360,0
20240226,155600,1877405410,15360,15360,15360,15360,0
20240226,155500,1877405410,15360,15360,15360,15360,0
20240226,155400,1877405410,15360,15360,15360,15360,0
20240226,155300,1877405410,15360,15360,15360,15360,0
20240226,155200,1877405410,15360,15360,15360,15360,0
20240226,155100,1877405410,15360,15360,15360,15360,0
20240226,155000,1877405410,15360,15360,15360,15360,0
20240226,154900,1877405410,15360,15360,15360,15360,0
20240226,154800,1877405410,15360,15360,15360,15360,0
20240226,154700,1877405410,15360,15360,15360,15360,0
20240226,154600,1877405410,15360,15360,15360,15360,0
20240226,154500,1877405410,15360,15360,15360,15360,0
20240226,154400,1877405410,15360,15360,15360,15360,0
20240226,154300,1877405410,15360,15360,15360,15360,0
20240226,154200,1877405410,15360,15360,15360,15360,3942
20240226,154100,1877405410,15360,15360,15360,15360,0
20240226,154000,1877405410,15360,15360,15360,15360,0
20240226,153900,1877405410,15360,15360,15360,15360,0
20240226,153800,1877405410,15360,15360,15360,15360,0
20240226,153700,1877405410,15360,15360,15360,15360,0
20240226,153600,1877405410,15360,15360,15360,15360,0
20240226,153500,1877405410,15360,15360,15360,15360,0
20240226,153400,1877405410,15360,15360,15360,15360,0
20240226,153300,1877405410,15360,15360,15360,15360,0
20240226,153200,1877405410,15360,15360,15360,15360,0
20240226,153100,1877405410,15360,15360,15360,15360,0
20240226,153000,1877405410,15360,15360,15360,15360,3942
20240226,152900,1816856290,15360,15360,15360,15360,0
20240226,152800,1816856290,15360,15360,15360,15360,0
20240226,152700,1816856290,15360,15360,15360,15360,0
20240226,152600,1816856290,15360,15360,15360,15360,0
20240226,152500,1816856290,15360,15360,15360,15360,0
20240226,152400,1816856290,15360,15360,15360,15360,0
20240226,152300,1816856290,15360,15360,15360,15360,0
20240226,152200,1816856290,15360,15360,15360,15360,0
20240226,152100,1816856290,15360,15360,15360,15360,0
20240226,152000,1816856290,15360,15360,15360,15360,0
20240226,151900,1816856290,15360,15370,15370,15360,114
20240226,151800,1815104990,15360,15360,15370,15360,419
20240226,151700,1808669110,15360,15370,15370,15360,150
20240226,151600,1806364610,15370,15370,15370,15360,72
20240226,151500,1805258090,15380,15380,15380,15370,24
20240226,151400,1804889080,15380,15380,15380,15380,8
20240226,151300,1804766040,15380,15370,15380,15370,204
20240226,151200,1801630260,15370,15370,15370,15370,539
20240226,151100,1793345830,15360,15370,15370,15360,80
20240226,151000,1792116350,15360,15360,15360,15360,11
20240226,150900,1791947390,15360,15360,15360,15360,109
20240226,150800,1790273150,15370,15360,15370,15360,302
20240226,150700,1785634410,15360,15360,15370,15360,86
20240226,150600,1784312880,15360,15360,15360,15360,22
20240226,150500,1783974960,15360,15370,15370,15360,597
20240226,150400,1774805010,15370,15370,15370,15370,82
20240226,150300,1773544670,15370,15370,15370,15370,10
20240226,150200,1773390970,15350,15360,15360,15350,305
20240226,150100,1768708260,15360,15360,15360,15360,416
20240226,150000,1762318500,15360,15350,15360,15350,168
20240226,145900,1759738670,15360,15350,15360,15350,384
20240226,145800,1753841130,15350,15360,15360,15350,412
20240226,145700,1747516850,15350,15350,15350,15350,216
20240226,145600,1744201250,15350,15350,15350,15350,28
20240226,145500,1743771450,15350,15350,15360,15350,107
20240226,145400,1742128990,15350,15350,15360,15350,124
20240226,145300,1740224490,15350,15360,15360,15350,170
20240226,145200,1737613590,15350,15350,15350,15350,212
20240226,145100,1734359390,15350,15350,15360,15350,231
20240226,145000,1730813510,15350,15350,15350,15350,29
20240226,144900,1730368360,15360,15360,15360,15360,6
20240226,144800,1730276200,15360,15360,15360,15350,26
20240226,144700,1729876910,15350,15360,15360,15350,1022
20240226,144600,1714189160,15360,15360,15360,15360,487
20240226,144500,1706708840,15360,15360,15360,15350,1090
20240226,144400,1689970900,15360,15370,15370,15360,2281
20240226,144300,1654933380,15370,15360,15370,15360,6
20240226,144200,1654841210,15360,15360,15370,15360,84
20240226,144100,1653550320,15370,15370,15370,15370,37
20240226,144000,1652981630,15370,15370,15370,15370,78
20240226,143900,1651782770,15370,15370,15370,15360,194
20240226,143800,1648801120,15400,15400,15400,15400,1
20240226,143700,1648785720,15400,15370,15400,15370,46
20240226,143600,1648078670,15370,15380,15380,15370,322
20240226,143500,1643129350,15380,15380,15380,15370,729
20240226,143400,1631921290,15380,15410,15410,15380,6833
20240226,143300,1526797880,15410,15410,15410,15410,50
20240226,143200,1526027380,15400,15400,15400,15400,0
20240226,143100,1526027380,15400,15410,15410,15400,15
20240226,143000,1525796330,15410,15410,15410,15410,10
20240226,142900,1525642230,15400,15400,15400,15400,151
20240226,142800,1523316830,15400,15400,15400,15400,46
20240226,142700,1522608430,15400,15390,15400,15390,400
20240226,142600,1516452420,15390,15380,15390,15380,1357
20240226,142500,1495571120,15380,15390,15390,15380,147
20240226,142400,1493310040,15390,15390,15390,15390,20
20240226,142300,1493002240,15390,15390,15390,15380,163
20240226,142200,1490493930,15390,15390,15390,15390,130
20240226,142100,1488493230,15390,15390,15390,15390,7
20240226,142000,1488385500,15390,15390,15390,15390,10
20240226,141900,1488231600,15390,15390,15390,15390,1
20240226,141800,1488216210,15390,15390,15390,15390,5
20240226,141700,1488139260,15390,15380,15390,15380,122
20240226,141600,1486261800,15390,15390,15390,15390,6
20240226,141500,1486169460,15390,15390,15390,15390,0
20240226,141400,1486169460,15390,15380,15390,15380,564
20240226,141300,1477494640,15380,15390,15390,15380,103
20240226,141200,1475910470,15390,15390,15390,15380,19
20240226,141100,1475618180,15390,15390,15390,15390,2
20240226,141000,1475587400,15390,15380,15390,15380,45
20240226,140900,1474895180,15380,15390,15390,15380,28
20240226,140800,1474464480,15390,15390,15390,15390,57
20240226,140700,1473587250,15390,15390,15390,15390,24
20240226,140600,1473217890,15390,15390,15390,15390,7
20240226,140500,1473110160,15380,15390,15390,15380,55
20240226,140400,1472263910,15390,15390,15390,15390,205
20240226,140300,1469108960,15400,15390,15400,15390,86
20240226,140200,1467785190,15400,15400,15400,15400,188
20240226,140100,1464889990,15390,15390,15390,15390,12
20240226,140000,1464705310,15390,15390,15390,15390,259
20240226,135900,1460719300,15380,15380,15380,15380,12
20240226,135800,1460534740,15380,15390,15400,15380,79
20240226,135700,1459318910,15400,15400,15400,15400,55
20240226,135600,1458471910,15400,15400,15400,15400,0
20240226,135500,1458471910,15400,15390,15400,15390,350
20240226,135400,1453082550,15380,15380,15380,15380,228
20240226,135300,1449575910,15380,15390,15390,15380,14
20240226,135200,1449360570,15390,15390,15390,15380,112
20240226,135100,1447636960,15390,15390,15390,15390,90
20240226,135000,1446251860,15390,15390,15390,15390,2
20240226,134900,1446221080,15380,15390,15390,15380,44
20240226,134800,1445544340,15390,15390,15390,15390,0
20240226,134700,1445544340,15390,15390,15390,15390,100
20240226,134600,1444005340,15380,15380,15380,15380,27
20240226,134500,1443590080,15390,15380,15390,15380,67
20240226,134400,1442559520,15380,15380,15380,15380,0
20240226,134300,1442559520,15380,15380,15380,15380,2
20240226,134200,1442528760,15380,15380,15380,15380,6
20240226,134100,1442436480,15380,15380,15380,15380,103
20240226,134000,1440852340,15380,15390,15390,15380,86
20240226,133900,1439529000,15390,15390,15390,15390,0
20240226,133800,1439529000,15390,15390,15390,15380,313
20240226,133700,1434712050,15390,15390,15390,15390,3
20240226,133600,1434665880,15380,15380,15380,15380,130
20240226,133500,1432666480,15380,15390,15390,15380,28
20240226,133400,1432235720,15380,15380,15390,15380,32
20240226,133300,1431743520,15390,15390,15390,15390,0
20240226,133200,1431743520,15390,15370,15390,15370,71
20240226,133100,1430652130,15370,15380,15380,15370,159
20240226,133000,1428208000,15380,15390,15390,15380,85
20240226,132900,1426900500,15380,15380,15380,15380,175
20240226,132800,1424209000,15380,15390,15390,15380,359
20240226,132700,1418687070,15390,15390,15390,15390,0
20240226,132600,1418687070,15390,15380,15390,15380,226
20240226,132500,1415210930,15380,15390,15390,15380,211
20240226,132400,1411965640,15390,15380,15390,15380,163
20240226,132300,1409458190,15390,15390,15390,15390,5
20240226,132200,1409381240,15390,15390,15390,15390,20
20240226,132100,1409073440,15390,15390,15390,15390,5
20240226,132000,1408996490,15390,15390,15390,15390,35
20240226,131900,1408457840,15380,15380,15380,15380,95
20240226,131800,1406996740,15390,15380,15390,15380,41
20240226,131700,1406366110,15380,15380,15380,15380,5
20240226,131600,1406289210,15390,15390,15390,15390,10
20240226,131500,1406135310,15390,15390,15390,15390,75
20240226,131400,1404981060,15390,15380,15390,15380,183
20240226,131300,1402164810,15390,15390,15390,15390,2
20240226,131200,1402134030,15390,15390,15390,15390,36
20240226,131100,1401579990,15380,15380,15380,15380,0
20240226,131000,1401579990,15380,15380,15380,15380,0
20240226,130900,1401579990,15380,15380,15380,15380,213
20240226,130800,1398304050,15380,15380,15380,15380,1
20240226,130700,1398288670,15380,15390,15390,15380,20
20240226,130600,1397981010,15390,15390,15390,15390,7
20240226,130500,1397873280,15390,15390,15390,15380,107
20240226,130400,1396226970,15390,15390,15390,15390,0
20240226,130300,1396226970,15390,15400,15400,15390,211
20240226,130200,1392977790,15390,15390,15390,15390,0
20240226,130100,1392977790,15390,15390,15390,15390,122
20240226,130000,1391100210,15390,15390,15390,15390,67
20240226,125900,1390069080,15390,15390,15390,15390,30
20240226,125800,1389607380,15390,15390,15390,15390,11
20240226,125700,1389438090,15390,15390,15390,15390,3
20240226,125600,1389391920,15390,15400,15400,15390,616
20240226,125500,1379911630,15400,15400,15400,15400,203
20240226,125400,1376785430,15400,15400,15400,15400,231
20240226,125300,1373228030,15400,15400,15400,15400,160
20240226,125200,1370764030,15410,15410,15410,15400,63
20240226,125100,1369793700,15410,15410,15410,15410,30
20240226,125000,1369331400,15410,15410,15410,15410,35
20240226,124900,1368792050,15410,15410,15410,15410,168
20240226,124800,1366203170,15410,15410,15410,15410,0
20240226,124700,1366203170,15410,15410,15410,15410,402
20240226,124600,1360008350,15400,15410,15410,15400,475
20240226,124500,1352692610,15410,15410,15410,15410,0
20240226,124400,1352692610,15410,15410,15410,15410,30
20240226,124300,1352230310,15420,15420,15420,15420,1
20240226,124200,1352214890,15410,15410,15410,15410,1
20240226,124100,1352199480,15410,15420,15420,15410,23
20240226,124000,1351845000,15410,15430,15430,15410,360
20240226,123900,1346292830,15430,15430,15430,15420,118
20240226,123800,1344472170,15420,15420,15420,15420,92
20240226,123700,1343053530,15440,15440,15440,15440,102
20240226,123600,1341478650,15440,15440,15440,15440,53
20240226,123500,1340660330,15440,15430,15440,15420,404
20240226,123400,1334430580,15420,15420,15420,15420,0
20240226,123300,1334430580,15420,15440,15440,15420,135
20240226,123200,1332347630,15440,15440,15440,15440,0
20240226,123100,1332347630,15440,15440,15440,15440,0
20240226,123000,1332347630,15440,15440,15440,15440,3
20240226,122900,1332301310,15430,15430,15430,15430,12
20240226,122800,1332116150,15430,15430,15430,15430,22
20240226,122700,1331776690,15430,15420,15430,15420,6
20240226,122600,1331684160,15420,15420,15420,15420,0
20240226,122500,1331684160,15420,15420,15420,15420,45
20240226,122400,1330990260,15410,15410,15410,15410,110
20240226,122300,1329295160,15420,15420,15420,15420,52
20240226,122200,1328493320,15420,15420,15420,15420,0
20240226,122100,1328493320,15420,15420,15420,15420,0
20240226,122000,1328493320,15420,15420,15420,15420,12
20240226,121900,1328308280,15420,15420,15420,15420,65
20240226,121800,1327305980,15420,15420,15420,15420,0
20240226,121700,1327305980,15420,15410,15420,15410,7
20240226,121600,1327198060,15410,15410,15410,15410,0
20240226,121500,1327198060,15410,15410,15410,15410,5
20240226,121400,1327121010,15410,15410,15410,15410,0
20240226,121300,1327121010,15410,15420,15420,15410,381
20240226,121200,1321249400,15420,15420,15420,15420,910
20240226,121100,1307217200,15410,15410,15410,15410,150
20240226,121000,1304905700,15410,15410,15410,15410,0
20240226,120900,1304905700,15410,15410,15410,15410,1
20240226,120800,1304890290,15400,15420,15420,15400,788
20240226,120700,1292755060,15430,15440,15440,15430,11
20240226,120600,1292585230,15440,15450,15450,15440,35
20240226,120500,1292044820,15440,15440,15440,15440,150
20240226,120400,1289728820,15440,15450,15450,15440,13
20240226,120300,1289528090,15450,15450,15450,15450,11
20240226,120200,1289358140,15460,15460,15460,15460,0
20240226,120100,1289358140,15460,15410,15460,15410,36
20240226,120000,1288802830,15410,15440,15440,15410,112
20240226,115900,1287075730,15440,15430,15440,15430,10
20240226,115800,1286921420,15450,15450,15450,15440,10
20240226,115700,1286766980,15440,15450,15450,15440,50
20240226,115600,1285994900,15460,15450,15460,15440,179
20240226,115500,1283228110,15460,15450,15460,15450,54
20240226,115400,1282393740,15450,15450,15460,15450,235
20240226,115300,1278762840,15460,15450,15460,15450,189
20240226,115200,1275841820,15450,15450,15450,15450,0
20240226,115100,1275841820,15450,15460,15460,15450,37
20240226,115000,1275270090,15450,15460,15460,15450,272
20240226,114900,1271064990,15460,15460,15460,15460,42
20240226,114800,1270415670,15460,15450,15460,15450,136
20240226,114700,1268314440,15450,15440,15450,15430,2342
20240226,114600,1232143630,15450,15440,15450,15440,1522
20240226,114500,1208643920,15450,15450,15450,15450,79
20240226,114400,1207423370,15450,15450,15450,15440,170
20240226,114300,1204798300,15450,15440,15450,15440,319
20240226,114200,1199870750,15440,15450,15450,15440,392
20240226,114100,1193818200,15450,15450,15450,15440,143
20240226,114000,1191609390,15440,15450,15450,15440,113
20240226,113900,1189863680,15450,15440,15450,15440,80
20240226,113800,1188628450,15430,15430,15440,15430,78
20240226,113700,1187424880,15430,15420,15430,15420,37
20240226,113600,1186854140,15420,15410,15420,15400,830
20240226,113500,1174057160,15410,15410,15420,15410,32
20240226,113400,1173563980,15410,15420,15420,15410,85
20240226,113300,1172253790,15410,15410,15410,15400,800
20240226,113200,1159929490,15410,15410,15410,15400,54
20240226,113100,1159097850,15400,15400,15400,15400,126
20240226,113000,1157157450,15400,15380,15400,15380,1617
20240226,112900,1132269510,15360,15360,15360,15360,748
20240226,112800,1120780230,15360,15360,15360,15350,111
20240226,112700,1119076270,15350,15350,15350,15350,387
20240226,112600,1113135820,15350,15350,15350,15340,429
20240226,112500,1106550790,15360,15350,15360,15350,36
20240226,112400,1105998180,15360,15360,15360,15350,107
20240226,112300,1104355160,15360,15350,15360,15350,68
20240226,112200,1103311010,15350,15360,15360,15350,2172
20240226,112100,1069969900,15350,15360,15360,15350,53
20240226,112000,1069155850,15350,15370,15370,15350,500
20240226,111900,1061477730,15370,15360,15370,15360,128
20240226,111800,1059511280,15360,15360,15360,15360,16
20240226,111700,1059265520,15360,15360,15360,15360,100
20240226,111600,1057729520,15360,15370,15370,15360,63
20240226,111500,1056761810,15370,15370,15370,15370,15
20240226,111400,1056531260,15370,15370,15370,15370,44
20240226,111300,1055854980,15370,15350,15370,15350,279
20240226,111200,1051570990,15350,15350,15350,15350,85
20240226,111100,1050266240,15350,15360,15360,15350,4012
20240226,111000,988666940,15360,15360,15360,15360,120
20240226,110900,986823740,15370,15370,15370,15370,5
20240226,110800,986746890,15370,15370,15370,15370,1
20240226,110700,986731520,15370,15380,15380,15370,433
20240226,110600,980075690,15380,15380,15380,15380,17
20240226,110500,979814230,15380,15370,15380,15370,107
20240226,110400,978169610,15370,15380,15380,15370,507
20240226,110300,970375990,15380,15380,15380,15380,276
20240226,110200,966131110,15380,15370,15380,15360,510
20240226,110100,958292960,15380,15380,15380,15370,480
20240226,110000,950915330,15380,15370,15380,15370,205
20240226,105900,947762550,15380,15370,15380,15370,35
20240226,105800,947224540,15370,15380,15380,15370,151
20240226,105700,944903560,15380,15380,15380,15380,4
20240226,105600,944842040,15370,15380,15380,15370,68
20240226,105500,943796560,15390,15370,15390,15370,14
20240226,105400,943581360,15370,15380,15380,15370,52
20240226,105300,942781610,15380,15380,15380,15380,97
20240226,105200,941289750,15380,15380,15380,15380,9
20240226,105100,941151330,15360,15360,15360,15360,12
20240226,105000,940967010,15380,15380,15380,15380,52
20240226,104900,940167250,15380,15360,15380,15360,94
20240226,104800,938723290,15360,15350,15360,15350,411
20240226,104700,932411430,15350,15350,15350,15350,283
20240226,104600,928067380,15350,15350,15360,15350,727
20240226,104500,916907920,15350,15350,15350,15350,504
20240226,104400,909171520,15360,15350,15360,15350,713
20240226,104300,898223390,15360,15360,15370,15360,1006
20240226,104200,882771220,15360,15370,15370,15360,75
20240226,104100,881618590,15380,15380,15380,15380,33
20240226,104000,881111050,15370,15370,15370,15370,1
20240226,103900,881095680,15370,15360,15370,15360,268
20240226,103800,876979160,15370,15360,15380,15360,29
20240226,103700,876533460,15380,15380,15380,15350,2033
20240226,103600,845314120,15380,15380,15380,15380,98
20240226,103500,843806880,15380,15380,15380,15380,58
20240226,103400,842914840,15380,15390,15390,15380,71
20240226,103300,841822850,15380,15380,15380,15380,42
20240226,103200,841176890,15380,15380,15380,15380,50
20240226,103100,840407890,15380,15380,15380,15370,148
20240226,103000,838131810,15380,15380,15380,15380,3
20240226,102900,838085670,15360,15390,15390,15360,19
20240226,102800,837793620,15380,15360,15380,15360,267
20240226,102700,833691020,15370,15370,15370,15360,184
20240226,102600,830863060,15360,15360,15360,15360,22
20240226,102500,830525140,15360,15360,15360,15350,453
20240226,102400,823567080,15360,15360,15360,15360,543
20240226,102300,815226600,15360,15360,15360,15360,774
20240226,102200,803337960,15360,15360,15360,15360,132
20240226,102100,801310440,15360,15360,15360,15360,11
20240226,102000,801141480,15360,15350,15360,15350,1057
20240226,101900,784916460,15360,15350,15360,15350,271
20240226,101800,780756450,15350,15360,15370,15350,868
20240226,101700,767423000,15370,15370,15370,15370,82
20240226,101600,766162660,15370,15360,15370,15360,269
20240226,101500,762028430,15360,15370,15370,15360,55
20240226,101400,761183610,15370,15370,15370,15370,129
20240226,101300,759200880,15370,15360,15390,15360,352
20240226,101200,753791800,15370,15360,15370,15360,88
20240226,101100,752440090,15360,15360,15360,15360,45
20240226,101000,751748890,15360,15360,15360,15350,2089
20240226,100900,719681030,15360,15360,15360,15350,535
20240226,100800,711463870,15360,15360,15370,15360,1712
20240226,100700,685167390,15370,15370,15380,15370,1634
20240226,100600,660052720,15370,15390,15390,15370,473
20240226,100500,652777980,15390,15390,15390,15390,3
20240226,100400,652731810,15380,15400,15400,15380,149
20240226,100300,650438990,15400,15390,15410,15390,143
20240226,100200,648237770,15390,15390,15390,15380,373
20240226,100100,642500810,15390,15380,15390,15380,12
20240226,100000,642316220,15380,15380,15390,15380,679
20240226,095900,631873100,15390,15390,15390,15380,693
20240226,095800,621214570,15390,15390,15390,15390,66
20240226,095700,620198830,15390,15390,15390,15390,299
20240226,095600,615597220,15380,15400,15400,15380,659
20240226,095500,605456150,15390,15400,15400,15390,42
20240226,095400,604809360,15400,15400,15400,15390,345
20240226,095300,599496480,15400,15400,15400,15400,112
20240226,095200,597771680,15410,15400,15410,15400,566
20240226,095100,589055230,15410,15420,15420,15410,389
20240226,095000,583059830,15420,15440,15450,15420,137
20240226,094900,580946140,15440,15440,15440,15430,46
20240226,094800,580236020,15440,15470,15470,15440,1197
20240226,094700,561752100,15450,15450,15450,15450,108
20240226,094600,560083500,15440,15450,15450,15440,25
20240226,094500,559697370,15450,15430,15450,15430,27
20240226,094400,559280660,15450,15420,15450,15420,134
20240226,094300,557213900,15430,15470,15470,15420,318
20240226,094200,552302190,15470,15470,15470,15470,153
20240226,094100,549935280,15470,15470,15470,15470,8
20240226,094000,549811520,15450,15480,15480,15450,132
20240226,093900,547771990,15460,15480,15480,15460,14
20240226,093800,547555530,15480,15450,15480,15450,230
20240226,093700,544001970,15480,15480,15480,15470,1501
20240226,093600,520780410,15480,15480,15490,15470,971
20240226,093500,505746970,15480,15450,15480,15450,289
20240226,093400,501281570,15440,15450,15450,15410,105
20240226,093300,499660530,15430,15420,15430,15410,1953
20240226,093200,469530100,15410,15420,15420,15410,151
20240226,093100,467201810,15420,15430,15430,15420,45
20240226,093000,466507810,15430,15430,15430,15430,56
20240226,092900,465643730,15430,15410,15430,15400,1734
20240226,092800,438933230,15400,15400,15410,15400,1300
20240226,092700,418913220,15390,15400,15400,15390,446
20240226,092600,412049250,15390,15390,15410,15390,1169
20240226,092500,394051040,15400,15400,15400,15400,374
20240226,092400,388291440,15400,15390,15400,15390,60
20240226,092300,387368010,15390,15380,15390,15380,510
20240226,092200,379524200,15380,15380,15380,15380,234
20240226,092100,375925280,15370,15370,15370,15360,407
20240226,092000,369669700,15370,15370,15370,15360,693
20240226,091900,359022340,15370,15370,15370,15360,198
20240226,091800,355980240,15370,15370,15370,15370,701
20240226,091700,345205870,15370,15360,15370,15350,191
20240226,091600,342271050,15350,15380,15380,15350,1240
20240226,091500,323225110,15370,15400,15400,15370,4115
20240226,091400,259952220,15410,15400,15410,15390,339
20240226,091300,254733240,15400,15400,15410,15400,191
20240226,091200,251791820,15400,15390,15400,15390,638
20240226,091100,241972800,15390,15420,15420,15390,1898
20240226,091000,212737890,15420,15420,15420,15410,343
20240226,090900,207450810,15430,15430,15430,15430,138
20240226,090800,205321470,15410,15420,15420,15410,477
20240226,090700,197970770,15410,15410,15410,15400,1071
20240226,090600,181467210,15410,15430,15430,15400,1359
20240226,090500,160522140,15430,15450,15450,15430,80
20240226,090400,159286860,15450,15500,15500,15450,591
20240226,090300,150145190,15490,15500,15500,15470,177
20240226,090200,147405790,15500,15470,15510,15470,1097
20240226,090100,130401690,15460,15440,15460,15390,704
20240226,090000,119540360,15440,15380,15450,15380,7771