KissMeData/119860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201200,769462060,14130,14130,14130,14130,1611
20240226,201100,769462060,14130,14130,14130,14130,0
20240226,201000,769462060,14130,14130,14130,14130,0
20240226,200900,769462060,14130,14130,14130,14130,0
20240226,200800,769462060,14130,14130,14130,14130,0
20240226,200700,769462060,14130,14130,14130,14130,0
20240226,200600,769462060,14130,14130,14130,14130,0
20240226,200500,769462060,14130,14130,14130,14130,0
20240226,200400,769462060,14130,14130,14130,14130,0
20240226,200300,769462060,14130,14130,14130,14130,0
20240226,200200,769462060,14130,14130,14130,14130,0
20240226,200100,769462060,14130,14130,14130,14130,0
20240226,200000,769462060,14130,14130,14130,14130,0
20240226,195900,769462060,14130,14130,14130,14130,0
20240226,195800,769462060,14130,14130,14130,14130,0
20240226,195700,769462060,14130,14130,14130,14130,0
20240226,195600,769462060,14130,14130,14130,14130,0
20240226,195500,769462060,14130,14130,14130,14130,0
20240226,195400,769462060,14130,14130,14130,14130,0
20240226,195300,769462060,14130,14130,14130,14130,0
20240226,195200,769462060,14130,14130,14130,14130,0
20240226,195100,769462060,14130,14130,14130,14130,0
20240226,195000,769462060,14130,14130,14130,14130,0
20240226,194900,769462060,14130,14130,14130,14130,0
20240226,194800,769462060,14130,14130,14130,14130,0
20240226,194700,769462060,14130,14130,14130,14130,0
20240226,194600,769462060,14130,14130,14130,14130,0
20240226,194500,769462060,14130,14130,14130,14130,0
20240226,194400,769462060,14130,14130,14130,14130,0
20240226,194300,769462060,14130,14130,14130,14130,0
20240226,194200,769462060,14130,14130,14130,14130,1611
20240226,194100,769462060,14130,14130,14130,14130,0
20240226,194000,769462060,14130,14130,14130,14130,0
20240226,193900,769462060,14130,14130,14130,14130,0
20240226,193800,769462060,14130,14130,14130,14130,0
20240226,193700,769462060,14130,14130,14130,14130,0
20240226,193600,769462060,14130,14130,14130,14130,0
20240226,193500,769462060,14130,14130,14130,14130,0
20240226,193400,769462060,14130,14130,14130,14130,0
20240226,193300,769462060,14130,14130,14130,14130,0
20240226,193200,769462060,14130,14130,14130,14130,0
20240226,193100,769462060,14130,14130,14130,14130,0
20240226,193000,769462060,14130,14130,14130,14130,0
20240226,192900,769462060,14130,14130,14130,14130,0
20240226,192800,769462060,14130,14130,14130,14130,0
20240226,192700,769462060,14130,14130,14130,14130,0
20240226,192600,769462060,14130,14130,14130,14130,0
20240226,192500,769462060,14130,14130,14130,14130,0
20240226,192400,769462060,14130,14130,14130,14130,0
20240226,192300,769462060,14130,14130,14130,14130,0
20240226,192200,769462060,14130,14130,14130,14130,0
20240226,192100,769462060,14130,14130,14130,14130,0
20240226,192000,769462060,14130,14130,14130,14130,0
20240226,191900,769462060,14130,14130,14130,14130,0
20240226,191800,769462060,14130,14130,14130,14130,0
20240226,191700,769462060,14130,14130,14130,14130,0
20240226,191600,769462060,14130,14130,14130,14130,0
20240226,191500,769462060,14130,14130,14130,14130,0
20240226,191400,769462060,14130,14130,14130,14130,0
20240226,191300,769462060,14130,14130,14130,14130,0
20240226,191200,769462060,14130,14130,14130,14130,1611
20240226,191100,769462060,14130,14130,14130,14130,0
20240226,191000,769462060,14130,14130,14130,14130,0
20240226,190900,769462060,14130,14130,14130,14130,0
20240226,190800,769462060,14130,14130,14130,14130,0
20240226,190700,769462060,14130,14130,14130,14130,0
20240226,190600,769462060,14130,14130,14130,14130,0
20240226,190500,769462060,14130,14130,14130,14130,0
20240226,190400,769462060,14130,14130,14130,14130,0
20240226,190300,769462060,14130,14130,14130,14130,0
20240226,190200,769462060,14130,14130,14130,14130,0
20240226,190100,769462060,14130,14130,14130,14130,0
20240226,190000,769462060,14130,14130,14130,14130,0
20240226,185900,769462060,14130,14130,14130,14130,0
20240226,185800,769462060,14130,14130,14130,14130,0
20240226,185700,769462060,14130,14130,14130,14130,0
20240226,185600,769462060,14130,14130,14130,14130,0
20240226,185500,769462060,14130,14130,14130,14130,0
20240226,185400,769462060,14130,14130,14130,14130,0
20240226,185300,769462060,14130,14130,14130,14130,0
20240226,185200,769462060,14130,14130,14130,14130,0
20240226,185100,769462060,14130,14130,14130,14130,0
20240226,185000,769462060,14130,14130,14130,14130,0
20240226,184900,769462060,14130,14130,14130,14130,0
20240226,184800,769462060,14130,14130,14130,14130,0
20240226,184700,769462060,14130,14130,14130,14130,0
20240226,184600,769462060,14130,14130,14130,14130,0
20240226,184500,769462060,14130,14130,14130,14130,0
20240226,184400,769462060,14130,14130,14130,14130,0
20240226,184300,769462060,14130,14130,14130,14130,0
20240226,184200,769462060,14130,14130,14130,14130,1611
20240226,184100,769462060,14130,14130,14130,14130,0
20240226,184000,769462060,14130,14130,14130,14130,0
20240226,183900,769462060,14130,14130,14130,14130,0
20240226,183800,769462060,14130,14130,14130,14130,0
20240226,183700,769462060,14130,14130,14130,14130,0
20240226,183600,769462060,14130,14130,14130,14130,0
20240226,183500,769462060,14130,14130,14130,14130,0
20240226,183400,769462060,14130,14130,14130,14130,0
20240226,183300,769462060,14130,14130,14130,14130,0
20240226,183200,769462060,14130,14130,14130,14130,0
20240226,183100,769462060,14130,14130,14130,14130,0
20240226,183000,769462060,14130,14130,14130,14130,0
20240226,182900,769462060,14130,14130,14130,14130,0
20240226,182800,769462060,14130,14130,14130,14130,0
20240226,182700,769462060,14130,14130,14130,14130,0
20240226,182600,769462060,14130,14130,14130,14130,0
20240226,182500,769462060,14130,14130,14130,14130,0
20240226,182400,769462060,14130,14130,14130,14130,0
20240226,182300,769462060,14130,14130,14130,14130,0
20240226,182200,769462060,14130,14130,14130,14130,0
20240226,182100,769462060,14130,14130,14130,14130,0
20240226,182000,769462060,14130,14130,14130,14130,0
20240226,181900,769462060,14130,14130,14130,14130,0
20240226,181800,769462060,14130,14130,14130,14130,0
20240226,181700,769462060,14130,14130,14130,14130,0
20240226,181600,769462060,14130,14130,14130,14130,0
20240226,181500,769462060,14130,14130,14130,14130,0
20240226,181400,769462060,14130,14130,14130,14130,0
20240226,181300,769462060,14130,14130,14130,14130,0
20240226,181200,769462060,14130,14130,14130,14130,1611
20240226,181100,769462060,14130,14130,14130,14130,0
20240226,181000,769462060,14130,14130,14130,14130,0
20240226,180900,769462060,14130,14130,14130,14130,0
20240226,180800,769462060,14130,14130,14130,14130,0
20240226,180700,769462060,14130,14130,14130,14130,0
20240226,180600,769462060,14130,14130,14130,14130,0
20240226,180500,769462060,14130,14130,14130,14130,0
20240226,180400,769462060,14130,14130,14130,14130,0
20240226,180300,769462060,14130,14130,14130,14130,0
20240226,180200,769462060,14130,14130,14130,14130,0
20240226,180100,769462060,14130,14130,14130,14130,0
20240226,180000,769462060,14130,14130,14130,14130,0
20240226,175900,769462060,14130,14130,14130,14130,0
20240226,175800,769462060,14130,14130,14130,14130,0
20240226,175700,769462060,14130,14130,14130,14130,0
20240226,175600,769462060,14130,14130,14130,14130,0
20240226,175500,769462060,14130,14130,14130,14130,0
20240226,175400,769462060,14130,14130,14130,14130,0
20240226,175300,769462060,14130,14130,14130,14130,0
20240226,175200,769462060,14130,14130,14130,14130,0
20240226,175100,769462060,14130,14130,14130,14130,0
20240226,175000,769462060,14130,14130,14130,14130,0
20240226,174900,769462060,14130,14130,14130,14130,0
20240226,174800,769462060,14130,14130,14130,14130,0
20240226,174700,769462060,14130,14130,14130,14130,0
20240226,174600,769462060,14130,14130,14130,14130,0
20240226,174500,769462060,14130,14130,14130,14130,0
20240226,174400,769462060,14130,14130,14130,14130,0
20240226,174300,769462060,14130,14130,14130,14130,0
20240226,174200,769462060,14130,14130,14130,14130,1611
20240226,174100,769462060,14130,14130,14130,14130,0
20240226,174000,769462060,14130,14130,14130,14130,0
20240226,173900,769462060,14130,14130,14130,14130,0
20240226,173800,769462060,14130,14130,14130,14130,0
20240226,173700,769462060,14130,14130,14130,14130,0
20240226,173600,769462060,14130,14130,14130,14130,0
20240226,173500,769462060,14130,14130,14130,14130,0
20240226,173400,769462060,14130,14130,14130,14130,0
20240226,173300,769462060,14130,14130,14130,14130,0
20240226,173200,769462060,14130,14130,14130,14130,0
20240226,173100,769462060,14130,14130,14130,14130,0
20240226,173000,769462060,14130,14130,14130,14130,0
20240226,172900,769462060,14130,14130,14130,14130,0
20240226,172800,769462060,14130,14130,14130,14130,0
20240226,172700,769462060,14130,14130,14130,14130,0
20240226,172600,769462060,14130,14130,14130,14130,0
20240226,172500,769462060,14130,14130,14130,14130,0
20240226,172400,769462060,14130,14130,14130,14130,0
20240226,172300,769462060,14130,14130,14130,14130,0
20240226,172200,769462060,14130,14130,14130,14130,0
20240226,172100,769462060,14130,14130,14130,14130,0
20240226,172000,769462060,14130,14130,14130,14130,0
20240226,171900,769462060,14130,14130,14130,14130,0
20240226,171800,769462060,14130,14130,14130,14130,0
20240226,171700,769462060,14130,14130,14130,14130,0
20240226,171600,769462060,14130,14130,14130,14130,0
20240226,171500,769462060,14130,14130,14130,14130,0
20240226,171400,769462060,14130,14130,14130,14130,0
20240226,171300,769462060,14130,14130,14130,14130,0
20240226,171200,769462060,14130,14130,14130,14130,1611
20240226,171100,769462060,14130,14130,14130,14130,0
20240226,171000,769462060,14130,14130,14130,14130,0
20240226,170900,769462060,14130,14130,14130,14130,0
20240226,170800,769462060,14130,14130,14130,14130,0
20240226,170700,769462060,14130,14130,14130,14130,0
20240226,170600,769462060,14130,14130,14130,14130,0
20240226,170500,769462060,14130,14130,14130,14130,0
20240226,170400,769462060,14130,14130,14130,14130,0
20240226,170300,769462060,14130,14130,14130,14130,0
20240226,170200,769462060,14130,14130,14130,14130,0
20240226,170100,769462060,14130,14130,14130,14130,0
20240226,170000,769462060,14130,14130,14130,14130,0
20240226,165900,769462060,14130,14130,14130,14130,0
20240226,165800,769462060,14130,14130,14130,14130,0
20240226,165700,769462060,14130,14130,14130,14130,0
20240226,165600,769462060,14130,14130,14130,14130,0
20240226,165500,769462060,14130,14130,14130,14130,0
20240226,165400,769462060,14130,14130,14130,14130,0
20240226,165300,769462060,14130,14130,14130,14130,0
20240226,165200,769462060,14130,14130,14130,14130,0
20240226,165100,769462060,14130,14130,14130,14130,0
20240226,165000,769462060,14130,14130,14130,14130,0
20240226,164900,769462060,14130,14130,14130,14130,0
20240226,164800,769462060,14130,14130,14130,14130,0
20240226,164700,769462060,14130,14130,14130,14130,0
20240226,164600,769462060,14130,14130,14130,14130,0
20240226,164500,769462060,14130,14130,14130,14130,0
20240226,164400,769462060,14130,14130,14130,14130,0
20240226,164300,769462060,14130,14130,14130,14130,0
20240226,164200,769462060,14130,14130,14130,14130,1611
20240226,164100,769462060,14130,14130,14130,14130,0
20240226,164000,769462060,14130,14130,14130,14130,0
20240226,163900,769462060,14130,14130,14130,14130,0
20240226,163800,769462060,14130,14130,14130,14130,0
20240226,163700,769462060,14130,14130,14130,14130,0
20240226,163600,769462060,14130,14130,14130,14130,0
20240226,163500,769462060,14130,14130,14130,14130,0
20240226,163400,769462060,14130,14130,14130,14130,0
20240226,163300,769462060,14130,14130,14130,14130,0
20240226,163200,769462060,14130,14130,14130,14130,0
20240226,163100,769462060,14130,14130,14130,14130,0
20240226,163000,769462060,14130,14130,14130,14130,0
20240226,162900,769462060,14130,14130,14130,14130,0
20240226,162800,769462060,14130,14130,14130,14130,0
20240226,162700,769462060,14130,14130,14130,14130,0
20240226,162600,769462060,14130,14130,14130,14130,0
20240226,162500,769462060,14130,14130,14130,14130,0
20240226,162400,769462060,14130,14130,14130,14130,0
20240226,162300,769462060,14130,14130,14130,14130,0
20240226,162200,769462060,14130,14130,14130,14130,0
20240226,162100,769462060,14130,14130,14130,14130,0
20240226,162000,769462060,14130,14130,14130,14130,0
20240226,161900,769462060,14130,14130,14130,14130,0
20240226,161800,769462060,14130,14130,14130,14130,0
20240226,161700,769462060,14130,14130,14130,14130,0
20240226,161600,769462060,14130,14130,14130,14130,0
20240226,161500,769462060,14130,14130,14130,14130,0
20240226,161400,769462060,14130,14130,14130,14130,0
20240226,161300,769462060,14130,14130,14130,14130,0
20240226,161200,769462060,14130,14130,14130,14130,1611
20240226,161100,769462060,14130,14130,14130,14130,0
20240226,161000,769462060,14130,14130,14130,14130,0
20240226,160900,769462060,14130,14130,14130,14130,0
20240226,160800,769462060,14130,14130,14130,14130,0
20240226,160700,769462060,14130,14130,14130,14130,0
20240226,160600,769462060,14130,14130,14130,14130,0
20240226,160500,769462060,14130,14130,14130,14130,0
20240226,160400,769462060,14130,14130,14130,14130,0
20240226,160300,769462060,14130,14130,14130,14130,0
20240226,160200,769462060,14130,14130,14130,14130,0
20240226,160100,769462060,14130,14130,14130,14130,0
20240226,160000,769462060,14130,14130,14130,14130,0
20240226,155900,769462060,14130,14130,14130,14130,0
20240226,155800,769462060,14130,14130,14130,14130,0
20240226,155700,769462060,14130,14130,14130,14130,0
20240226,155600,769462060,14130,14130,14130,14130,0
20240226,155500,769462060,14130,14130,14130,14130,0
20240226,155400,769462060,14130,14130,14130,14130,0
20240226,155300,769462060,14130,14130,14130,14130,0
20240226,155200,769462060,14130,14130,14130,14130,0
20240226,155100,769462060,14130,14130,14130,14130,0
20240226,155000,769462060,14130,14130,14130,14130,0
20240226,154900,769462060,14130,14130,14130,14130,0
20240226,154800,769462060,14130,14130,14130,14130,0
20240226,154700,769462060,14130,14130,14130,14130,0
20240226,154600,769462060,14130,14130,14130,14130,0
20240226,154500,769462060,14130,14130,14130,14130,0
20240226,154400,769462060,14130,14130,14130,14130,0
20240226,154300,769462060,14130,14130,14130,14130,0
20240226,154200,769462060,14130,14130,14130,14130,1611
20240226,154100,769462060,14130,14130,14130,14130,0
20240226,154000,769462060,14130,14130,14130,14130,0
20240226,153900,769462060,14130,14130,14130,14130,0
20240226,153800,769462060,14130,14130,14130,14130,0
20240226,153700,769462060,14130,14130,14130,14130,0
20240226,153600,769462060,14130,14130,14130,14130,0
20240226,153500,769462060,14130,14130,14130,14130,0
20240226,153400,769462060,14130,14130,14130,14130,0
20240226,153300,769462060,14130,14130,14130,14130,0
20240226,153200,769462060,14130,14130,14130,14130,0
20240226,153100,769462060,14130,14130,14130,14130,0
20240226,153000,769462060,14130,14130,14130,14130,1611
20240226,152900,746698630,14130,14130,14130,14130,0
20240226,152800,746698630,14130,14130,14130,14130,0
20240226,152700,746698630,14130,14130,14130,14130,0
20240226,152600,746698630,14130,14130,14130,14130,0
20240226,152500,746698630,14130,14130,14130,14130,0
20240226,152400,746698630,14130,14130,14130,14130,0
20240226,152300,746698630,14130,14130,14130,14130,0
20240226,152200,746698630,14130,14130,14130,14130,0
20240226,152100,746698630,14130,14130,14130,14130,0
20240226,152000,746698630,14130,14130,14130,14130,0
20240226,151900,746698630,14130,14130,14160,14130,25
20240226,151800,746345100,14130,14130,14150,14130,31
20240226,151700,745907040,14150,14150,14150,14150,0
20240226,151600,745907040,14150,14160,14160,14130,5
20240226,151500,745836320,14140,14120,14140,14120,157
20240226,151400,743616430,14120,14120,14120,14120,101
20240226,151300,742190310,14120,14130,14140,14120,7
20240226,151200,742091400,14130,14130,14140,14130,5
20240226,151100,742020740,14140,14110,14140,14110,174
20240226,151000,739564940,14110,14110,14110,14110,31
20240226,150900,739127530,14140,14140,14140,14140,1
20240226,150800,739113390,14110,14110,14140,14110,65
20240226,150700,738196180,14110,14120,14120,14110,231
20240226,150600,734936420,14140,14130,14140,14120,25
20240226,150500,734583360,14140,14140,14140,14140,7
20240226,150400,734484380,14140,14140,14140,14140,5
20240226,150300,734413680,14140,14140,14140,14140,0
20240226,150200,734413680,14140,14140,14140,14140,0
20240226,150100,734413680,14140,14140,14140,14140,1
20240226,150000,734399540,14140,14130,14150,14130,12
20240226,145900,734229860,14150,14120,14150,14120,114
20240226,145800,732619020,14120,14120,14130,14120,45
20240226,145700,731983420,14120,14120,14120,14120,5
20240226,145600,731912820,14120,14120,14130,14120,15
20240226,145500,731701010,14120,14120,14120,14120,9
20240226,145400,731573930,14120,14130,14130,14120,13
20240226,145300,731390270,14130,14120,14130,14120,39
20240226,145200,730839240,14120,14120,14120,14120,2
20240226,145100,730811000,14150,14110,14150,14110,521
20240226,145000,723448910,14110,14110,14110,14110,11
20240226,144900,723293700,14120,14120,14120,14120,2
20240226,144800,723265460,14120,14120,14120,14110,449
20240226,144700,716925650,14130,14120,14130,14120,442
20240226,144600,710683810,14120,14120,14120,14120,120
20240226,144500,708989410,14120,14120,14150,14120,126
20240226,144400,707210260,14160,14160,14160,14110,1055
20240226,144300,692294610,14150,14150,14150,14150,20
20240226,144200,692011610,14150,14160,14160,14150,29
20240226,144100,691601170,14160,14160,14160,14160,28
20240226,144000,691204690,14160,14160,14160,14160,23
20240226,143900,690879010,14160,14160,14160,14160,82
20240226,143800,689717890,14160,14160,14160,14160,18
20240226,143700,689463010,14170,14160,14170,14160,10
20240226,143600,689321340,14150,14150,14150,14150,7
20240226,143500,689222290,14150,14150,14150,14150,3
20240226,143400,689179840,14150,14170,14170,14150,113
20240226,143300,687579950,14160,14170,14170,14160,38
20240226,143200,687041570,14190,14190,14190,14190,0
20240226,143100,687041570,14190,14190,14190,14190,22
20240226,143000,686729390,14150,14150,14150,14140,40
20240226,142900,686163400,14150,14150,14150,14150,0
20240226,142800,686163400,14150,14150,14150,14150,100
20240226,142700,684748400,14150,14160,14200,14150,141
20240226,142600,682752720,14160,14180,14180,14150,56
20240226,142500,681959750,14170,14170,14210,14160,50
20240226,142400,681251390,14170,14160,14170,14160,238
20240226,142300,677881220,14150,14160,14160,14150,16
20240226,142200,677654740,14160,14160,14160,14160,15
20240226,142100,677442340,14170,14170,14170,14170,1
20240226,142000,677428170,14160,14160,14160,14160,8
20240226,141900,677314890,14160,14160,14160,14160,0
20240226,141800,677314890,14160,14160,14160,14160,8
20240226,141700,677201610,14160,14160,14160,14160,0
20240226,141600,677201610,14160,14160,14160,14160,0
20240226,141500,677201610,14160,14160,14160,14160,10
20240226,141400,677060010,14170,14170,14170,14170,1
20240226,141300,677045840,14170,14170,14170,14170,0
20240226,141200,677045840,14170,14160,14170,14160,28
20240226,141100,676649350,14160,14160,14160,14160,45
20240226,141000,676012150,14170,14160,14170,14160,2
20240226,140900,675983820,14170,14190,14190,14150,1204
20240226,140800,658936500,14210,14200,14210,14190,201
20240226,140700,656083740,14220,14180,14220,14180,459
20240226,140600,649570130,14190,14190,14190,14190,0
20240226,140500,649570130,14190,14140,14190,14140,243
20240226,140400,646128880,14150,14140,14150,14140,133
20240226,140300,644248250,14130,14130,14130,14130,100
20240226,140200,642835250,14140,14140,14140,14140,2
20240226,140100,642806970,14140,14140,14140,14140,71
20240226,140000,641803030,14140,14140,14140,14140,6
20240226,135900,641718190,14140,14140,14140,14140,115
20240226,135800,640092090,14140,14160,14160,14140,112
20240226,135700,638508390,14150,14140,14150,14140,10
20240226,135600,638366970,14170,14170,14170,14170,0
20240226,135500,638366970,14170,14140,14190,14130,8
20240226,135400,638253690,14130,14150,14160,14130,511
20240226,135300,631028450,14150,14150,14150,14150,0
20240226,135200,631028450,14150,14150,14150,14150,206
20240226,135100,628113550,14150,14150,14150,14150,0
20240226,135000,628113550,14150,14160,14160,14150,142
20240226,134900,626104240,14130,14130,14130,14130,0
20240226,134800,626104240,14130,14130,14130,14130,32
20240226,134700,625652080,14140,14140,14140,14140,30
20240226,134600,625227880,14140,14140,14140,14140,1
20240226,134500,625213740,14130,14130,14130,14130,8
20240226,134400,625100700,14140,14140,14140,14140,1
20240226,134300,625086560,14130,14130,14130,14130,0
20240226,134200,625086560,14130,14130,14130,14130,0
20240226,134100,625086560,14130,14130,14130,14130,10
20240226,134000,624945260,14130,14130,14130,14130,141
20240226,133900,622952930,14140,14140,14140,14140,0
20240226,133800,622952930,14140,14140,14140,14140,0
20240226,133700,622952930,14140,14140,14140,14140,0
20240226,133600,622952930,14140,14140,14140,14140,0
20240226,133500,622952930,14140,14140,14140,14140,48
20240226,133400,622274210,14140,14140,14140,14140,94
20240226,133300,620945050,14140,14150,14170,14140,484
20240226,133200,614099140,14190,14190,14190,14190,0
20240226,133100,614099140,14190,14190,14190,14190,0
20240226,133000,614099140,14190,14190,14190,14190,0
20240226,132900,614099140,14190,14150,14190,14150,71
20240226,132800,613094450,14150,14150,14150,14150,0
20240226,132700,613094450,14150,14150,14150,14150,0
20240226,132600,613094450,14150,14150,14150,14150,18
20240226,132500,612839750,14160,14160,14160,14160,0
20240226,132400,612839750,14160,14160,14160,14160,4
20240226,132300,612783110,14180,14180,14180,14180,10
20240226,132200,612641310,14180,14180,14180,14180,0
20240226,132100,612641310,14180,14180,14180,14180,0
20240226,132000,612641310,14180,14180,14180,14180,0
20240226,131900,612641310,14180,14180,14180,14180,1
20240226,131800,612627130,14150,14150,14150,14150,5
20240226,131700,612556380,14180,14150,14180,14150,122
20240226,131600,610830050,14140,14160,14160,14140,1446
20240226,131500,590382230,14190,14190,14190,14190,0
20240226,131400,590382230,14190,14190,14190,14190,29
20240226,131300,589970720,14200,14200,14200,14200,0
20240226,131200,589970720,14200,14170,14200,14170,76
20240226,131100,588892590,14160,14160,14160,14160,8
20240226,131000,588779310,14150,14150,14150,14150,9
20240226,130900,588651960,14150,14150,14150,14150,87
20240226,130800,587420910,14150,14140,14150,14140,12
20240226,130700,587251180,14170,14170,14170,14170,0
20240226,130600,587251180,14170,14140,14170,14140,9
20240226,130500,587123890,14170,14170,14170,14170,0
20240226,130400,587123890,14170,14170,14170,14170,0
20240226,130300,587123890,14170,14160,14170,14160,34
20240226,130200,586642210,14170,14170,14170,14170,11
20240226,130100,586486340,14170,14140,14170,14140,25
20240226,130000,586132690,14140,14140,14140,14140,3
20240226,125900,586090270,14140,14140,14140,14140,2
20240226,125800,586061990,14140,14140,14140,14140,0
20240226,125700,586061990,14140,14140,14140,14140,181
20240226,125600,583502650,14140,14140,14140,14130,63
20240226,125500,582612440,14130,14140,14140,14130,396
20240226,125400,577016950,14160,14160,14160,14160,0
20240226,125300,577016950,14160,14160,14160,14160,0
20240226,125200,577016950,14160,14160,14160,14160,1
20240226,125100,577002790,14130,14130,14130,14120,63
20240226,125000,576113050,14130,14130,14130,14130,15
20240226,124900,575901100,14160,14160,14160,14160,1
20240226,124800,575886940,14130,14130,14130,14130,50
20240226,124700,575180440,14130,14130,14130,14130,46
20240226,124600,574530460,14140,14140,14160,14140,3
20240226,124500,574488020,14130,14130,14130,14130,5
20240226,124400,574417370,14170,14170,14170,14170,0
20240226,124300,574417370,14170,14140,14170,14140,3
20240226,124200,574374920,14170,14170,14170,14170,0
20240226,124100,574374920,14170,14120,14170,14120,12
20240226,124000,574205270,14110,14150,14180,14110,538
20240226,123900,566586850,14170,14220,14220,14170,13
20240226,123800,566402590,14150,14160,14240,14150,907
20240226,123700,553518670,14210,14210,14210,14210,0
20240226,123600,553518670,14210,14170,14210,14120,684
20240226,123500,543808740,14090,14150,14150,14080,1049
20240226,123400,528999120,14150,14220,14240,14150,406
20240226,123300,523233610,14220,14220,14230,14220,132
20240226,123200,521356560,14240,14190,14240,14190,527
20240226,123100,513869370,14180,14210,14300,14180,994
20240226,123000,499716990,14300,14170,14310,14170,1136
20240226,122900,483482320,14130,14130,14200,14120,697
20240226,122800,473630410,14130,14060,14130,14060,808
20240226,122700,462241290,14050,14010,14050,14010,281
20240226,122600,458300050,14010,14010,14010,14010,0
20240226,122500,458300050,14010,14010,14010,14010,0
20240226,122400,458300050,14010,14010,14010,14010,2
20240226,122300,458272030,14020,14020,14020,14020,2
20240226,122200,458243990,14020,14000,14020,14000,29
20240226,122100,457837940,14000,14000,14000,14000,1
20240226,122000,457823940,13990,13990,13990,13990,0
20240226,121900,457823940,13990,13990,13990,13990,8
20240226,121800,457712020,14000,14000,14000,14000,0
20240226,121700,457712020,14000,14000,14000,14000,0
20240226,121600,457712020,14000,14000,14000,14000,1
20240226,121500,457698020,14000,14000,14000,14000,1
20240226,121400,457684020,13990,13990,13990,13990,352
20240226,121300,452759540,13980,13980,13980,13980,107
20240226,121200,451263680,13960,13960,13960,13960,58
20240226,121100,450454000,13960,13960,13960,13960,7
20240226,121000,450356280,13960,13960,13960,13960,101
20240226,120900,448946320,13950,13970,13970,13950,120
20240226,120800,447271210,13970,13970,13970,13970,268
20240226,120700,443527250,13970,13970,13970,13970,36
20240226,120600,443024330,13970,13980,13980,13970,3
20240226,120500,442982410,13960,13960,13960,13960,0
20240226,120400,442982410,13960,13960,13960,13960,0
20240226,120300,442982410,13960,13990,13990,13960,9
20240226,120200,442856740,13990,13990,13990,13990,0
20240226,120100,442856740,13990,13990,13990,13990,1
20240226,120000,442842750,13990,13990,13990,13990,2
20240226,115900,442814770,13960,13960,13960,13960,8
20240226,115800,442703090,13990,13990,13990,13990,1
20240226,115700,442689100,13990,13990,13990,13990,1
20240226,115600,442675110,13990,13990,13990,13990,1
20240226,115500,442661120,13970,13970,13970,13970,1
20240226,115400,442647150,13950,13960,13960,13950,30
20240226,115300,442228380,13960,13960,13960,13960,0
20240226,115200,442228380,13960,13960,13960,13960,0
20240226,115100,442228380,13960,13960,13960,13960,0
20240226,115000,442228380,13960,13960,13960,13960,0
20240226,114900,442228380,13960,13990,13990,13960,3
20240226,114800,442186470,13990,13990,13990,13990,50
20240226,114700,441486970,13990,13980,13990,13980,3
20240226,114600,441445010,13970,13970,13970,13970,0
20240226,114500,441445010,13970,13970,13970,13970,1
20240226,114400,441431040,13960,13950,13960,13950,648
20240226,114300,432385690,13930,13930,13930,13930,5
20240226,114200,432316040,13920,13930,13930,13920,20
20240226,114100,432037520,13930,13930,13930,13930,10
20240226,114000,431898220,13940,13930,13940,13930,9
20240226,113900,431772840,13940,13940,13940,13940,1
20240226,113800,431758900,13930,13930,13930,13930,0
20240226,113700,431758900,13930,13930,13930,13930,0
20240226,113600,431758900,13930,13930,13930,13930,60
20240226,113500,430923100,13930,13930,13930,13930,8
20240226,113400,430811660,13930,13960,13960,13930,301
20240226,113300,426617940,13950,13950,13950,13950,18
20240226,113200,426366840,13950,13940,13950,13940,10
20240226,113100,426227420,13940,13940,13940,13940,0
20240226,113000,426227420,13940,13940,13940,13940,22
20240226,112900,425920740,13950,13950,13950,13950,1
20240226,112800,425906790,13960,13950,13960,13950,34
20240226,112700,425432330,13940,13940,13940,13940,8
20240226,112600,425320810,13960,13960,13960,13960,0
20240226,112500,425320810,13960,13960,13960,13960,0
20240226,112400,425320810,13960,13960,13960,13960,2
20240226,112300,425292890,13960,13960,13960,13960,0
20240226,112200,425292890,13960,13940,13960,13940,135
20240226,112100,423410950,13930,13930,13930,13930,0
20240226,112000,423410950,13930,13930,13930,13930,0
20240226,111900,423410950,13930,13930,13930,13930,101
20240226,111800,422004020,13910,13910,13910,13910,147
20240226,111700,419959250,13910,13910,13910,13910,9
20240226,111600,419834060,13920,13950,13950,13920,481
20240226,111500,413137420,13950,13950,13950,13950,0
20240226,111400,413137420,13950,13930,13950,13930,333
20240226,111300,408494710,13950,13910,13950,13910,7
20240226,111200,408397260,13910,13910,13910,13910,1
20240226,111100,408383350,13900,13900,13900,13900,492
20240226,111000,401544550,13910,13900,13910,13900,12
20240226,110900,401377710,13910,13910,13910,13910,0
20240226,110800,401377710,13910,13900,13910,13900,13
20240226,110700,401196980,13910,13920,13920,13910,31
20240226,110600,400765470,13920,13920,13920,13920,50
20240226,110500,400069470,13920,13920,13920,13920,1
20240226,110400,400055550,13940,13940,13940,13930,156
20240226,110300,397880920,13960,13890,13960,13890,712
20240226,110200,387991170,13890,13880,13890,13880,51
20240226,110100,387282860,13870,13880,13880,13870,15
20240226,110000,387074800,13880,13880,13880,13880,10
20240226,105900,386936000,13880,13880,13880,13880,1
20240226,105800,386922120,13870,13880,13880,13870,208
20240226,105700,384036570,13890,13890,13890,13890,2
20240226,105600,384008790,13890,13890,13890,13890,20
20240226,105500,383730990,13890,13890,13890,13890,148
20240226,105400,381675270,13890,13920,13920,13880,3011
20240226,105300,339808780,13920,13920,13920,13920,207
20240226,105200,336927340,13910,13920,13920,13910,267
20240226,105100,333210990,13920,13920,13920,13920,7
20240226,105000,333113550,13920,13910,13920,13910,5
20240226,104900,333043980,13920,13910,13920,13910,25
20240226,104800,332696170,13940,13920,13940,13920,76
20240226,104700,331638090,13920,13910,13920,13910,236
20240226,104600,328355240,13910,13930,13930,13910,218
20240226,104500,325320690,13920,13920,13920,13920,0
20240226,104400,325320690,13920,13920,13920,13920,8
20240226,104300,325209330,13940,13940,13940,13940,1
20240226,104200,325195390,13920,13920,13920,13920,0
20240226,104100,325195390,13920,13920,13920,13920,10
20240226,104000,325056190,13930,13930,13930,13930,9
20240226,103900,324930820,13930,13920,13930,13920,115
20240226,103800,323329520,13930,13930,13930,13930,100
20240226,103700,321936520,13930,13930,13930,13920,20
20240226,103600,321658000,13930,13930,13930,13930,54
20240226,103500,320905780,13940,13940,13940,13940,233
20240226,103400,317657760,13940,13940,13940,13940,2
20240226,103300,317629880,13930,13940,13940,13930,13
20240226,103200,317448740,13940,13940,13940,13940,2
20240226,103100,317420860,13940,13970,13970,13940,712
20240226,103000,307494960,13970,13970,13970,13970,0
20240226,102900,307494960,13970,13970,13970,13970,8
20240226,102800,307383200,13970,13950,13970,13950,84
20240226,102700,306209750,13940,13940,13940,13940,8
20240226,102600,306098230,13940,13940,13940,13940,0
20240226,102500,306098230,13940,13930,13940,13930,13
20240226,102400,305917100,13930,13930,13930,13930,16
20240226,102300,305694220,13930,13930,13930,13930,228
20240226,102200,302518180,13930,13920,13930,13920,13
20240226,102100,302337170,13930,13920,13930,13920,19
20240226,102000,302072540,13920,13910,13920,13910,109
20240226,101900,300556340,13910,13910,13910,13910,8
20240226,101800,300445060,13910,13920,13920,13910,106
20240226,101700,298970540,13910,13940,13940,13910,107
20240226,101600,297481580,13970,13920,13970,13920,38
20240226,101500,296952570,13920,13920,13920,13920,76
20240226,101400,295894650,13910,13940,13940,13910,1225
20240226,101300,278837170,13930,13940,13940,13930,10
20240226,101200,278697780,13930,13940,13940,13930,262
20240226,101100,275045590,13940,13940,13940,13940,5
20240226,101000,274975890,13930,13930,13930,13930,0
20240226,100900,274975890,13930,13960,13960,13920,5209
20240226,100800,202362690,13970,13980,13980,13960,2476
20240226,100700,167762610,13990,14010,14100,13980,2277
20240226,100600,135893630,14020,14020,14020,14020,56
20240226,100500,135108510,14040,14030,14040,14030,11
20240226,100400,134954170,14100,14050,14100,14050,18
20240226,100300,134701030,14030,14030,14030,14030,3
20240226,100200,134658940,14020,14020,14020,14020,8
20240226,100100,134546780,14100,14010,14100,14010,42
20240226,100000,133957460,14020,14020,14020,14020,9
20240226,095900,133831280,14020,14110,14110,14020,6
20240226,095800,133746710,14110,14000,14110,14000,14
20240226,095700,133550500,14000,14020,14020,14000,37
20240226,095600,133032150,14020,14020,14020,14020,10
20240226,095500,132891950,14110,14020,14110,14000,227
20240226,095400,129699340,14110,14020,14110,14010,176
20240226,095300,127232550,14040,14040,14040,14040,2
20240226,095200,127204470,14130,14020,14130,14020,42
20240226,095100,126615410,14020,14030,14030,14020,432
20240226,095000,120558670,14030,14030,14030,14030,1068
20240226,094900,105574630,14040,14040,14040,14040,2
20240226,094800,105546550,14030,14030,14030,14030,30
20240226,094700,105125650,14030,14030,14030,14030,18
20240226,094600,104873110,14050,14050,14050,14050,2
20240226,094500,104845010,14060,14080,14080,14060,7
20240226,094400,104746470,14080,14080,14080,14060,4
20240226,094300,104690170,14060,14040,14060,14040,150
20240226,094200,102582890,14050,14060,14060,14050,376
20240226,094100,97297040,14050,14090,14090,14050,119
20240226,094000,95623430,14120,14110,14120,14070,287
20240226,093900,91576770,14110,14120,14120,14110,3
20240226,093800,91534420,14130,14140,14140,14120,92
20240226,093700,90234260,14140,14160,14160,14140,200
20240226,093600,87403500,14200,14200,14200,14180,72
20240226,093500,86381190,14170,14190,14200,14170,104
20240226,093400,84905290,14200,14190,14200,14190,12
20240226,093300,84734900,14190,14140,14190,14140,591
20240226,093200,76365980,14140,14150,14150,14140,414
20240226,093100,70508000,14150,14140,14150,14140,72
20240226,093000,69489240,14140,14140,14140,14140,1
20240226,092900,69475100,14130,14140,14140,14130,22
20240226,092800,69164040,14140,14140,14140,14140,0
20240226,092700,69164040,14140,14140,14140,14140,1
20240226,092600,69149900,14140,14140,14140,14140,34
20240226,092500,68669140,14140,14120,14140,14120,72
20240226,092400,67652120,14110,14110,14110,14110,1
20240226,092300,67638010,14110,14110,14120,14110,7
20240226,092200,67539220,14110,14120,14120,14110,507
20240226,092100,60380690,14120,14100,14120,14100,4
20240226,092000,60324260,14120,14120,14120,14120,96
20240226,091900,58968740,14110,14110,14110,14110,72
20240226,091800,57952820,14090,14090,14090,14080,15
20240226,091700,57741490,14080,14110,14110,14080,55
20240226,091600,56966970,14110,14110,14110,14110,2
20240226,091500,56938750,14110,14050,14110,14050,10
20240226,091400,56797790,14100,14100,14100,14100,1
20240226,091300,56783690,14100,14020,14100,14020,78
20240226,091200,55687680,14020,14050,14050,14020,641
20240226,091100,46692590,14050,14110,14110,14050,474
20240226,091000,40027900,14090,14100,14100,14060,91
20240226,090900,38747490,14110,14120,14120,14110,17
20240226,090800,38507600,14120,14130,14130,14120,5
20240226,090700,38436990,14120,14120,14130,14120,727
20240226,090600,28171730,14130,14120,14130,14120,3
20240226,090500,28129360,14130,14070,14140,14070,298
20240226,090400,23918870,14070,14140,14140,14070,3
20240226,090300,23876520,14060,14140,14140,14060,220
20240226,090200,20771070,14130,14120,14140,14120,7
20240226,090100,20672120,14140,14050,14140,14050,121
20240226,090000,18971710,14040,14020,14150,14020,1353