KissMeData/182360/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,202700,1906368390,17170,17170,17170,17170,1687
20240226,202600,1906368390,17170,17170,17170,17170,0
20240226,202500,1906368390,17170,17170,17170,17170,0
20240226,202400,1906368390,17170,17170,17170,17170,0
20240226,202300,1906368390,17170,17170,17170,17170,0
20240226,202200,1906368390,17170,17170,17170,17170,0
20240226,202100,1906368390,17170,17170,17170,17170,0
20240226,202000,1906368390,17170,17170,17170,17170,0
20240226,201900,1906368390,17170,17170,17170,17170,0
20240226,201800,1906368390,17170,17170,17170,17170,0
20240226,201700,1906368390,17170,17170,17170,17170,0
20240226,201600,1906368390,17170,17170,17170,17170,0
20240226,201500,1906368390,17170,17170,17170,17170,0
20240226,201400,1906368390,17170,17170,17170,17170,0
20240226,201300,1906368390,17170,17170,17170,17170,0
20240226,201200,1906368390,17170,17170,17170,17170,0
20240226,201100,1906368390,17170,17170,17170,17170,0
20240226,201000,1906368390,17170,17170,17170,17170,0
20240226,200900,1906368390,17170,17170,17170,17170,0
20240226,200800,1906368390,17170,17170,17170,17170,0
20240226,200700,1906368390,17170,17170,17170,17170,0
20240226,200600,1906368390,17170,17170,17170,17170,0
20240226,200500,1906368390,17170,17170,17170,17170,0
20240226,200400,1906368390,17170,17170,17170,17170,0
20240226,200300,1906368390,17170,17170,17170,17170,0
20240226,200200,1906368390,17170,17170,17170,17170,0
20240226,200100,1906368390,17170,17170,17170,17170,0
20240226,200000,1906368390,17170,17170,17170,17170,0
20240226,195900,1906368390,17170,17170,17170,17170,0
20240226,195800,1906368390,17170,17170,17170,17170,0
20240226,195700,1906368390,17170,17170,17170,17170,1687
20240226,195600,1906368390,17170,17170,17170,17170,0
20240226,195500,1906368390,17170,17170,17170,17170,0
20240226,195400,1906368390,17170,17170,17170,17170,0
20240226,195300,1906368390,17170,17170,17170,17170,0
20240226,195200,1906368390,17170,17170,17170,17170,0
20240226,195100,1906368390,17170,17170,17170,17170,0
20240226,195000,1906368390,17170,17170,17170,17170,0
20240226,194900,1906368390,17170,17170,17170,17170,0
20240226,194800,1906368390,17170,17170,17170,17170,0
20240226,194700,1906368390,17170,17170,17170,17170,0
20240226,194600,1906368390,17170,17170,17170,17170,0
20240226,194500,1906368390,17170,17170,17170,17170,0
20240226,194400,1906368390,17170,17170,17170,17170,0
20240226,194300,1906368390,17170,17170,17170,17170,0
20240226,194200,1906368390,17170,17170,17170,17170,0
20240226,194100,1906368390,17170,17170,17170,17170,0
20240226,194000,1906368390,17170,17170,17170,17170,0
20240226,193900,1906368390,17170,17170,17170,17170,0
20240226,193800,1906368390,17170,17170,17170,17170,0
20240226,193700,1906368390,17170,17170,17170,17170,0
20240226,193600,1906368390,17170,17170,17170,17170,0
20240226,193500,1906368390,17170,17170,17170,17170,0
20240226,193400,1906368390,17170,17170,17170,17170,0
20240226,193300,1906368390,17170,17170,17170,17170,0
20240226,193200,1906368390,17170,17170,17170,17170,0
20240226,193100,1906368390,17170,17170,17170,17170,0
20240226,193000,1906368390,17170,17170,17170,17170,0
20240226,192900,1906368390,17170,17170,17170,17170,0
20240226,192800,1906368390,17170,17170,17170,17170,0
20240226,192700,1906368390,17170,17170,17170,17170,1687
20240226,192600,1906368390,17170,17170,17170,17170,0
20240226,192500,1906368390,17170,17170,17170,17170,0
20240226,192400,1906368390,17170,17170,17170,17170,0
20240226,192300,1906368390,17170,17170,17170,17170,0
20240226,192200,1906368390,17170,17170,17170,17170,0
20240226,192100,1906368390,17170,17170,17170,17170,0
20240226,192000,1906368390,17170,17170,17170,17170,0
20240226,191900,1906368390,17170,17170,17170,17170,0
20240226,191800,1906368390,17170,17170,17170,17170,0
20240226,191700,1906368390,17170,17170,17170,17170,0
20240226,191600,1906368390,17170,17170,17170,17170,0
20240226,191500,1906368390,17170,17170,17170,17170,0
20240226,191400,1906368390,17170,17170,17170,17170,0
20240226,191300,1906368390,17170,17170,17170,17170,0
20240226,191200,1906368390,17170,17170,17170,17170,0
20240226,191100,1906368390,17170,17170,17170,17170,0
20240226,191000,1906368390,17170,17170,17170,17170,0
20240226,190900,1906368390,17170,17170,17170,17170,0
20240226,190800,1906368390,17170,17170,17170,17170,0
20240226,190700,1906368390,17170,17170,17170,17170,0
20240226,190600,1906368390,17170,17170,17170,17170,0
20240226,190500,1906368390,17170,17170,17170,17170,0
20240226,190400,1906368390,17170,17170,17170,17170,0
20240226,190300,1906368390,17170,17170,17170,17170,0
20240226,190200,1906368390,17170,17170,17170,17170,0
20240226,190100,1906368390,17170,17170,17170,17170,0
20240226,190000,1906368390,17170,17170,17170,17170,0
20240226,185900,1906368390,17170,17170,17170,17170,0
20240226,185800,1906368390,17170,17170,17170,17170,0
20240226,185700,1906368390,17170,17170,17170,17170,1687
20240226,185600,1906368390,17170,17170,17170,17170,0
20240226,185500,1906368390,17170,17170,17170,17170,0
20240226,185400,1906368390,17170,17170,17170,17170,0
20240226,185300,1906368390,17170,17170,17170,17170,0
20240226,185200,1906368390,17170,17170,17170,17170,0
20240226,185100,1906368390,17170,17170,17170,17170,0
20240226,185000,1906368390,17170,17170,17170,17170,0
20240226,184900,1906368390,17170,17170,17170,17170,0
20240226,184800,1906368390,17170,17170,17170,17170,0
20240226,184700,1906368390,17170,17170,17170,17170,0
20240226,184600,1906368390,17170,17170,17170,17170,0
20240226,184500,1906368390,17170,17170,17170,17170,0
20240226,184400,1906368390,17170,17170,17170,17170,0
20240226,184300,1906368390,17170,17170,17170,17170,0
20240226,184200,1906368390,17170,17170,17170,17170,0
20240226,184100,1906368390,17170,17170,17170,17170,0
20240226,184000,1906368390,17170,17170,17170,17170,0
20240226,183900,1906368390,17170,17170,17170,17170,0
20240226,183800,1906368390,17170,17170,17170,17170,0
20240226,183700,1906368390,17170,17170,17170,17170,0
20240226,183600,1906368390,17170,17170,17170,17170,0
20240226,183500,1906368390,17170,17170,17170,17170,0
20240226,183400,1906368390,17170,17170,17170,17170,0
20240226,183300,1906368390,17170,17170,17170,17170,0
20240226,183200,1906368390,17170,17170,17170,17170,0
20240226,183100,1906368390,17170,17170,17170,17170,0
20240226,183000,1906368390,17170,17170,17170,17170,0
20240226,182900,1906368390,17170,17170,17170,17170,0
20240226,182800,1906368390,17170,17170,17170,17170,0
20240226,182700,1906368390,17170,17170,17170,17170,1687
20240226,182600,1906368390,17170,17170,17170,17170,0
20240226,182500,1906368390,17170,17170,17170,17170,0
20240226,182400,1906368390,17170,17170,17170,17170,0
20240226,182300,1906368390,17170,17170,17170,17170,0
20240226,182200,1906368390,17170,17170,17170,17170,0
20240226,182100,1906368390,17170,17170,17170,17170,0
20240226,182000,1906368390,17170,17170,17170,17170,0
20240226,181900,1906368390,17170,17170,17170,17170,0
20240226,181800,1906368390,17170,17170,17170,17170,0
20240226,181700,1906368390,17170,17170,17170,17170,0
20240226,181600,1906368390,17170,17170,17170,17170,0
20240226,181500,1906368390,17170,17170,17170,17170,0
20240226,181400,1906368390,17170,17170,17170,17170,0
20240226,181300,1906368390,17170,17170,17170,17170,0
20240226,181200,1906368390,17170,17170,17170,17170,0
20240226,181100,1906368390,17170,17170,17170,17170,0
20240226,181000,1906368390,17170,17170,17170,17170,0
20240226,180900,1906368390,17170,17170,17170,17170,0
20240226,180800,1906368390,17170,17170,17170,17170,0
20240226,180700,1906368390,17170,17170,17170,17170,0
20240226,180600,1906368390,17170,17170,17170,17170,0
20240226,180500,1906368390,17170,17170,17170,17170,0
20240226,180400,1906368390,17170,17170,17170,17170,0
20240226,180300,1906368390,17170,17170,17170,17170,0
20240226,180200,1906368390,17170,17170,17170,17170,0
20240226,180100,1906368390,17170,17170,17170,17170,0
20240226,180000,1906368390,17170,17170,17170,17170,0
20240226,175900,1906368390,17170,17170,17170,17170,0
20240226,175800,1906368390,17170,17170,17170,17170,0
20240226,175700,1906368390,17170,17170,17170,17170,1687
20240226,175600,1906368390,17170,17170,17170,17170,0
20240226,175500,1906368390,17170,17170,17170,17170,0
20240226,175400,1906368390,17170,17170,17170,17170,0
20240226,175300,1906368390,17170,17170,17170,17170,0
20240226,175200,1906368390,17170,17170,17170,17170,0
20240226,175100,1906368390,17170,17170,17170,17170,0
20240226,175000,1906368390,17170,17170,17170,17170,0
20240226,174900,1906368390,17170,17170,17170,17170,0
20240226,174800,1906368390,17170,17170,17170,17170,0
20240226,174700,1906368390,17170,17170,17170,17170,0
20240226,174600,1906368390,17170,17170,17170,17170,0
20240226,174500,1906368390,17170,17170,17170,17170,0
20240226,174400,1906368390,17170,17170,17170,17170,0
20240226,174300,1906368390,17170,17170,17170,17170,0
20240226,174200,1906368390,17170,17170,17170,17170,0
20240226,174100,1906368390,17170,17170,17170,17170,0
20240226,174000,1906368390,17170,17170,17170,17170,0
20240226,173900,1906368390,17170,17170,17170,17170,0
20240226,173800,1906368390,17170,17170,17170,17170,0
20240226,173700,1906368390,17170,17170,17170,17170,0
20240226,173600,1906368390,17170,17170,17170,17170,0
20240226,173500,1906368390,17170,17170,17170,17170,0
20240226,173400,1906368390,17170,17170,17170,17170,0
20240226,173300,1906368390,17170,17170,17170,17170,0
20240226,173200,1906368390,17170,17170,17170,17170,0
20240226,173100,1906368390,17170,17170,17170,17170,0
20240226,173000,1906368390,17170,17170,17170,17170,0
20240226,172900,1906368390,17170,17170,17170,17170,0
20240226,172800,1906368390,17170,17170,17170,17170,0
20240226,172700,1906368390,17170,17170,17170,17170,1687
20240226,172600,1906368390,17170,17170,17170,17170,0
20240226,172500,1906368390,17170,17170,17170,17170,0
20240226,172400,1906368390,17170,17170,17170,17170,0
20240226,172300,1906368390,17170,17170,17170,17170,0
20240226,172200,1906368390,17170,17170,17170,17170,0
20240226,172100,1906368390,17170,17170,17170,17170,0
20240226,172000,1906368390,17170,17170,17170,17170,0
20240226,171900,1906368390,17170,17170,17170,17170,0
20240226,171800,1906368390,17170,17170,17170,17170,0
20240226,171700,1906368390,17170,17170,17170,17170,0
20240226,171600,1906368390,17170,17170,17170,17170,0
20240226,171500,1906368390,17170,17170,17170,17170,0
20240226,171400,1906368390,17170,17170,17170,17170,0
20240226,171300,1906368390,17170,17170,17170,17170,0
20240226,171200,1906368390,17170,17170,17170,17170,0
20240226,171100,1906368390,17170,17170,17170,17170,0
20240226,171000,1906368390,17170,17170,17170,17170,0
20240226,170900,1906368390,17170,17170,17170,17170,0
20240226,170800,1906368390,17170,17170,17170,17170,0
20240226,170700,1906368390,17170,17170,17170,17170,0
20240226,170600,1906368390,17170,17170,17170,17170,0
20240226,170500,1906368390,17170,17170,17170,17170,0
20240226,170400,1906368390,17170,17170,17170,17170,0
20240226,170300,1906368390,17170,17170,17170,17170,0
20240226,170200,1906368390,17170,17170,17170,17170,0
20240226,170100,1906368390,17170,17170,17170,17170,0
20240226,170000,1906368390,17170,17170,17170,17170,0
20240226,165900,1906368390,17170,17170,17170,17170,0
20240226,165800,1906368390,17170,17170,17170,17170,0
20240226,165700,1906368390,17170,17170,17170,17170,1687
20240226,165600,1906368390,17170,17170,17170,17170,0
20240226,165500,1906368390,17170,17170,17170,17170,0
20240226,165400,1906368390,17170,17170,17170,17170,0
20240226,165300,1906368390,17170,17170,17170,17170,0
20240226,165200,1906368390,17170,17170,17170,17170,0
20240226,165100,1906368390,17170,17170,17170,17170,0
20240226,165000,1906368390,17170,17170,17170,17170,0
20240226,164900,1906368390,17170,17170,17170,17170,0
20240226,164800,1906368390,17170,17170,17170,17170,0
20240226,164700,1906368390,17170,17170,17170,17170,0
20240226,164600,1906368390,17170,17170,17170,17170,0
20240226,164500,1906368390,17170,17170,17170,17170,0
20240226,164400,1906368390,17170,17170,17170,17170,0
20240226,164300,1906368390,17170,17170,17170,17170,0
20240226,164200,1906368390,17170,17170,17170,17170,0
20240226,164100,1906368390,17170,17170,17170,17170,0
20240226,164000,1906368390,17170,17170,17170,17170,0
20240226,163900,1906368390,17170,17170,17170,17170,0
20240226,163800,1906368390,17170,17170,17170,17170,0
20240226,163700,1906368390,17170,17170,17170,17170,0
20240226,163600,1906368390,17170,17170,17170,17170,0
20240226,163500,1906368390,17170,17170,17170,17170,0
20240226,163400,1906368390,17170,17170,17170,17170,0
20240226,163300,1906368390,17170,17170,17170,17170,0
20240226,163200,1906368390,17170,17170,17170,17170,0
20240226,163100,1906368390,17170,17170,17170,17170,0
20240226,163000,1906368390,17170,17170,17170,17170,0
20240226,162900,1906368390,17170,17170,17170,17170,0
20240226,162800,1906368390,17170,17170,17170,17170,0
20240226,162700,1906368390,17170,17170,17170,17170,1687
20240226,162600,1906368390,17170,17170,17170,17170,0
20240226,162500,1906368390,17170,17170,17170,17170,0
20240226,162400,1906368390,17170,17170,17170,17170,0
20240226,162300,1906368390,17170,17170,17170,17170,0
20240226,162200,1906368390,17170,17170,17170,17170,0
20240226,162100,1906368390,17170,17170,17170,17170,0
20240226,162000,1906368390,17170,17170,17170,17170,0
20240226,161900,1906368390,17170,17170,17170,17170,0
20240226,161800,1906368390,17170,17170,17170,17170,0
20240226,161700,1906368390,17170,17170,17170,17170,0
20240226,161600,1906368390,17170,17170,17170,17170,0
20240226,161500,1906368390,17170,17170,17170,17170,0
20240226,161400,1906368390,17170,17170,17170,17170,0
20240226,161300,1906368390,17170,17170,17170,17170,0
20240226,161200,1906368390,17170,17170,17170,17170,0
20240226,161100,1906368390,17170,17170,17170,17170,0
20240226,161000,1906368390,17170,17170,17170,17170,0
20240226,160900,1906368390,17170,17170,17170,17170,0
20240226,160800,1906368390,17170,17170,17170,17170,0
20240226,160700,1906368390,17170,17170,17170,17170,0
20240226,160600,1906368390,17170,17170,17170,17170,0
20240226,160500,1906368390,17170,17170,17170,17170,0
20240226,160400,1906368390,17170,17170,17170,17170,0
20240226,160300,1906368390,17170,17170,17170,17170,0
20240226,160200,1906368390,17170,17170,17170,17170,0
20240226,160100,1906368390,17170,17170,17170,17170,0
20240226,160000,1906368390,17170,17170,17170,17170,0
20240226,155900,1906368390,17170,17170,17170,17170,0
20240226,155800,1906368390,17170,17170,17170,17170,0
20240226,155700,1906368390,17170,17170,17170,17170,1687
20240226,155600,1906368390,17170,17170,17170,17170,0
20240226,155500,1906368390,17170,17170,17170,17170,0
20240226,155400,1906368390,17170,17170,17170,17170,0
20240226,155300,1906368390,17170,17170,17170,17170,0
20240226,155200,1906368390,17170,17170,17170,17170,0
20240226,155100,1906368390,17170,17170,17170,17170,0
20240226,155000,1906368390,17170,17170,17170,17170,0
20240226,154900,1906368390,17170,17170,17170,17170,0
20240226,154800,1906368390,17170,17170,17170,17170,0
20240226,154700,1906368390,17170,17170,17170,17170,0
20240226,154600,1906368390,17170,17170,17170,17170,0
20240226,154500,1906368390,17170,17170,17170,17170,0
20240226,154400,1906368390,17170,17170,17170,17170,0
20240226,154300,1906368390,17170,17170,17170,17170,0
20240226,154200,1906368390,17170,17170,17170,17170,0
20240226,154100,1906368390,17170,17170,17170,17170,0
20240226,154000,1906368390,17170,17170,17170,17170,0
20240226,153900,1906368390,17170,17170,17170,17170,0
20240226,153800,1906368390,17170,17170,17170,17170,0
20240226,153700,1906368390,17170,17170,17170,17170,0
20240226,153600,1906368390,17170,17170,17170,17170,0
20240226,153500,1906368390,17170,17170,17170,17170,0
20240226,153400,1906368390,17170,17170,17170,17170,0
20240226,153300,1906368390,17170,17170,17170,17170,0
20240226,153200,1906368390,17170,17170,17170,17170,0
20240226,153100,1906368390,17170,17170,17170,17170,0
20240226,153000,1906368390,17170,17170,17170,17170,1687
20240226,152900,1877402600,17130,17130,17130,17130,0
20240226,152800,1877402600,17130,17130,17130,17130,0
20240226,152700,1877402600,17130,17130,17130,17130,0
20240226,152600,1877402600,17130,17130,17130,17130,0
20240226,152500,1877402600,17130,17130,17130,17130,0
20240226,152400,1877402600,17130,17130,17130,17130,0
20240226,152300,1877402600,17130,17130,17130,17130,0
20240226,152200,1877402600,17130,17130,17130,17130,0
20240226,152100,1877402600,17130,17130,17130,17130,0
20240226,152000,1877402600,17130,17130,17130,17130,0
20240226,151900,1877402600,17130,17140,17140,17100,409
20240226,151800,1870408200,17130,17130,17130,17130,12
20240226,151700,1870202640,17130,17120,17130,17080,402
20240226,151600,1863321420,17120,17120,17120,17120,6
20240226,151500,1863218700,17120,17120,17120,17120,1
20240226,151400,1863201580,17110,17100,17130,17100,17
20240226,151300,1862910710,17100,17090,17120,17090,178
20240226,151200,1859867800,17040,17040,17040,17040,0
20240226,151100,1859867800,17040,17110,17110,17040,202
20240226,151000,1856421040,17140,17120,17140,17120,16
20240226,150900,1856146920,17080,17100,17100,17080,35
20240226,150800,1855548780,17080,17080,17080,17080,0
20240226,150700,1855548780,17080,17130,17140,17080,160
20240226,150600,1852814760,17080,17090,17110,17080,228
20240226,150500,1848919830,17080,17100,17100,17080,392
20240226,150400,1842223820,17100,17090,17100,17090,206
20240226,150300,1838703010,17090,17090,17090,17090,2
20240226,150200,1838668830,17040,17090,17090,17040,2
20240226,150100,1838634700,17030,17090,17090,17030,148
20240226,150000,1836109840,17090,17100,17100,17090,19
20240226,145900,1835785120,17020,17060,17060,17020,245
20240226,145800,1831610100,17100,17040,17100,17040,554
20240226,145700,1822166920,17050,17030,17060,17030,762
20240226,145600,1809183800,17040,17030,17040,17030,545
20240226,145500,1799901130,17040,17050,17050,17040,60
20240226,145400,1798878660,17060,17070,17070,17050,132
20240226,145300,1796627710,17070,17070,17070,17070,2
20240226,145200,1796593570,17080,17040,17080,17040,951
20240226,145100,1780374810,17060,17050,17060,17050,402
20240226,145000,1773520690,17060,17060,17060,17050,265
20240226,144900,1769001770,17060,17060,17060,17060,5
20240226,144800,1768916470,17070,17090,17090,17070,71
20240226,144700,1767703500,17110,17090,17110,17090,577
20240226,144600,1757840840,17090,17100,17100,17080,314
20240226,144500,1752472070,17100,17110,17110,17070,265
20240226,144400,1747940470,17110,17050,17110,17050,118
20240226,144300,1745925530,17120,17050,17130,17050,715
20240226,144200,1733732020,17050,17040,17050,17040,317
20240226,144100,1728329380,17050,17060,17060,17050,50
20240226,144000,1727476390,17050,17050,17050,17040,360
20240226,143900,1721339000,17050,17060,17060,17030,144
20240226,143800,1718885300,17060,17030,17060,17030,936
20240226,143700,1702932370,17040,17050,17050,17030,221
20240226,143600,1699168070,17050,17060,17060,17050,16
20240226,143500,1698895120,17060,17070,17070,17060,2
20240226,143400,1698860990,17070,17030,17080,17030,1247
20240226,143300,1677601620,17040,17040,17050,17040,331
20240226,143200,1671960900,17050,17070,17070,17050,1060
20240226,143100,1653887590,17070,17080,17080,17070,11
20240226,143000,1653699730,17080,17120,17120,17080,65
20240226,142900,1652589450,17130,17050,17130,17050,523
20240226,142800,1643666910,17060,17050,17060,17050,260
20240226,142700,1639233750,17050,17040,17060,17020,401
20240226,142600,1632402420,17060,17040,17060,17030,323
20240226,142500,1626898680,17040,17030,17040,17030,957
20240226,142400,1610596290,17040,17030,17040,17030,343
20240226,142300,1604754660,17040,17040,17040,17040,543
20240226,142200,1595501940,17040,17050,17050,17040,66
20240226,142100,1594377290,17050,17050,17060,17050,317
20240226,142000,1588972430,17060,17070,17070,17060,98
20240226,141900,1587300250,17070,17080,17080,17070,108
20240226,141800,1585456680,17080,17080,17080,17080,3
20240226,141700,1585405440,17120,17050,17120,17050,260
20240226,141600,1580971320,17050,17030,17050,17030,1422
20240226,141500,1556743450,17040,17040,17040,17030,68
20240226,141400,1555585330,17040,17050,17050,17030,268
20240226,141300,1551019860,17050,17060,17060,17050,57
20240226,141200,1550048000,17070,17050,17120,17050,285
20240226,141100,1545188640,17050,17130,17130,17050,233
20240226,141000,1541214950,17130,17130,17130,17130,1
20240226,140900,1541197820,17210,17050,17210,17030,589
20240226,140800,1531152720,17050,17020,17050,17020,1528
20240226,140700,1505139150,17020,17030,17030,17020,137
20240226,140600,1502806620,17040,17050,17050,17030,303
20240226,140500,1497644130,17050,17050,17050,17040,87
20240226,140400,1496161390,17040,17050,17050,17040,155
20240226,140300,1493520080,17050,17060,17060,17050,68
20240226,140200,1492360660,17050,17030,17050,17030,549
20240226,140100,1483006210,17030,17040,17040,17020,331
20240226,140000,1477369640,17040,17030,17040,17020,1600
20240226,135900,1450120480,17030,17040,17040,17030,494
20240226,135800,1441707550,17040,17060,17060,17040,354
20240226,135700,1435673190,17070,17090,17090,17060,108
20240226,135600,1433828890,17090,17100,17100,17090,65
20240226,135500,1432717400,17110,17110,17110,17110,63
20240226,135400,1431639470,17300,17310,17320,17120,127
20240226,135300,1429446030,17350,17060,17350,17050,939
20240226,135200,1413416480,17060,17060,17060,17050,392
20240226,135100,1406730660,17060,17070,17070,17060,352
20240226,135000,1400725430,17060,17070,17070,17060,368
20240226,134900,1394446940,17070,17070,17070,17070,225
20240226,134800,1390606190,17070,17070,17080,17070,266
20240226,134700,1386065560,17070,17080,17080,17070,362
20240226,134600,1379884610,17080,17070,17080,17070,644
20240226,134500,1368888490,17080,17100,17100,17080,53
20240226,134400,1367982730,17100,17110,17110,17100,105
20240226,134300,1366186530,17110,17120,17120,17110,65
20240226,134200,1365074250,17110,17120,17120,17110,112
20240226,134100,1363157590,17110,17100,17110,17100,420
20240226,134000,1355972590,17070,17050,17070,17050,1114
20240226,133900,1336967240,17060,17100,17100,17060,215
20240226,133800,1333297840,17090,17120,17120,17080,2235
20240226,133700,1295090830,17120,17130,17140,17100,1340
20240226,133600,1272155810,17140,17150,17160,17130,236
20240226,133500,1268108490,17160,17190,17190,17160,1110
20240226,133400,1249044990,17190,17210,17220,17190,753
20240226,133300,1236098140,17210,17230,17230,17210,334
20240226,133200,1230349000,17230,17230,17230,17210,105
20240226,133100,1228540710,17350,17340,17350,17340,126
20240226,133000,1226355170,17200,17190,17200,17190,980
20240226,132900,1209500970,17160,17180,17200,17160,962
20240226,132800,1192980480,17170,17190,17200,17170,244
20240226,132700,1188786530,17200,17190,17210,17190,750
20240226,132600,1175891330,17190,17210,17210,17190,290
20240226,132500,1170902960,17200,17250,17250,17200,2012
20240226,132400,1136260810,17260,17310,17320,17260,1126
20240226,132300,1116799130,17340,17360,17360,17310,1032
20240226,132200,1098908270,17370,17360,17370,17350,268
20240226,132100,1094258430,17350,17370,17420,17350,961
20240226,132000,1077563660,17410,17400,17410,17370,574
20240226,131900,1067590040,17400,17410,17410,17400,102
20240226,131800,1065815220,17400,17410,17410,17400,85
20240226,131700,1064335580,17410,17410,17410,17390,45
20240226,131600,1063552150,17400,17410,17410,17400,96
20240226,131500,1061881140,17410,17410,17410,17410,65
20240226,131400,1060749490,17410,17410,17410,17410,2
20240226,131300,1060714670,17400,17410,17410,17400,74
20240226,131200,1059426850,17400,17400,17400,17400,116
20240226,131100,1057408450,17400,17400,17410,17400,64
20240226,131000,1056294840,17410,17410,17410,17400,54
20240226,130900,1055354710,17410,17410,17410,17410,14
20240226,130800,1055110970,17410,17410,17410,17400,94
20240226,130700,1053474960,17400,17420,17420,17400,105
20240226,130600,1051646950,17420,17400,17420,17390,1333
20240226,130500,1028451700,17400,17400,17400,17400,292
20240226,130400,1023370900,17400,17400,17400,17400,2
20240226,130300,1023336100,17400,17400,17400,17400,56
20240226,130200,1022361700,17400,17400,17400,17400,51
20240226,130100,1021474300,17400,17400,17400,17400,2
20240226,130000,1021439500,17400,17400,17400,17400,92
20240226,125900,1019838700,17400,17380,17400,17380,580
20240226,125800,1009757280,17380,17400,17400,17380,110
20240226,125700,1007844700,17400,17400,17400,17390,263
20240226,125600,1003269500,17400,17400,17400,17400,14
20240226,125500,1003025900,17400,17380,17400,17380,85
20240226,125400,1001547500,17400,17390,17400,17370,1002
20240226,125300,984139980,17400,17400,17400,17400,60
20240226,125200,983095980,17390,17400,17400,17390,51
20240226,125100,982208590,17400,17400,17400,17400,2
20240226,125000,982173790,17400,17400,17400,17400,118
20240226,124900,980120590,17390,17400,17400,17390,58
20240226,124800,979111440,17400,17400,17400,17390,1414
20240226,124700,954519740,17400,17390,17400,17390,67
20240226,124600,953353990,17400,17400,17400,17400,70
20240226,124500,952135990,17390,17400,17400,17390,62
20240226,124400,951057200,17400,17380,17400,17380,25
20240226,124300,950622380,17370,17400,17400,17370,6
20240226,124200,950518070,17400,17390,17400,17390,154
20240226,124100,947839600,17390,17400,17400,17390,267
20240226,124000,943195810,17400,17400,17400,17400,81
20240226,123900,941786410,17400,17400,17400,17400,102
20240226,123800,940011610,17400,17400,17400,17400,16
20240226,123700,939733210,17400,17400,17400,17400,39
20240226,123600,939054610,17400,17390,17400,17390,71
20240226,123500,937819240,17390,17380,17400,17380,50
20240226,123400,936949620,17370,17370,17370,17360,276
20240226,123300,932156530,17370,17370,17370,17370,51
20240226,123200,931270660,17370,17370,17370,17360,222
20240226,123100,927414920,17380,17390,17390,17380,108
20240226,123000,925537310,17390,17390,17390,17390,51
20240226,122900,924650420,17390,17390,17390,17390,14
20240226,122800,924406960,17390,17390,17390,17380,142
20240226,122700,921938470,17390,17390,17390,17380,60
20240226,122600,920895170,17390,17400,17400,17390,55
20240226,122500,919938200,17400,17400,17400,17390,67
20240226,122400,918772900,17400,17400,17400,17400,52
20240226,122300,917868100,17400,17390,17400,17380,106
20240226,122200,916024790,17400,17400,17400,17400,93
20240226,122100,914406590,17400,17400,17400,17390,133
20240226,122000,912092970,17390,17390,17390,17380,8
20240226,121900,911953890,17400,17390,17400,17390,72
20240226,121800,910701100,17380,17390,17390,17380,60
20240226,121700,909657770,17390,17390,17390,17390,45
20240226,121600,908875220,17390,17410,17410,17390,82
20240226,121500,907448950,17420,17420,17420,17420,52
20240226,121400,906543110,17420,17420,17420,17420,60
20240226,121300,905497910,17410,17410,17420,17410,68
20240226,121200,904313890,17420,17420,17420,17420,41
20240226,121100,903599670,17420,17420,17420,17420,1
20240226,121000,903582250,17420,17420,17420,17420,67
20240226,120900,902415110,17420,17420,17420,17420,51
20240226,120800,901526690,17420,17420,17420,17420,53
20240226,120700,900603430,17420,17400,17420,17400,44
20240226,120600,899837710,17390,17380,17390,17380,1082
20240226,120500,881031760,17380,17390,17390,17380,658
20240226,120400,869595180,17400,17400,17400,17400,78
20240226,120300,868237980,17400,17410,17410,17400,76
20240226,120200,866915370,17410,17400,17410,17400,32
20240226,120100,866358260,17410,17410,17410,17410,63
20240226,120000,865261430,17410,17410,17410,17410,52
20240226,115900,864356110,17410,17410,17410,17410,60
20240226,115800,863311510,17400,17410,17410,17400,550
20240226,115700,853741360,17410,17400,17410,17400,62
20240226,115600,852662040,17410,17400,17410,17400,42
20240226,115500,851930830,17400,17380,17410,17380,27
20240226,115400,851461040,17400,17400,17400,17400,72
20240226,115300,850208240,17400,17400,17400,17400,1
20240226,115200,850190840,17340,17400,17400,17340,2108
20240226,115100,813603640,17400,17390,17400,17390,27
20240226,115000,813133960,17390,17390,17390,17390,186
20240226,114900,809899420,17410,17410,17410,17410,104
20240226,114800,808088780,17410,17420,17420,17390,17
20240226,114700,807792820,17380,17400,17400,17380,93
20240226,114600,806175440,17400,17420,17430,17400,166
20240226,114500,803283660,17420,17420,17420,17420,15
20240226,114400,803022360,17430,17410,17430,17410,78
20240226,114300,801663860,17410,17410,17410,17410,27
20240226,114200,801193790,17420,17410,17430,17410,96
20240226,114100,799521180,17410,17400,17430,17400,717
20240226,114000,787038560,17400,17400,17400,17400,73
20240226,113900,785768360,17410,17420,17430,17410,126
20240226,113800,783572720,17430,17410,17430,17410,435
20240226,113700,775999200,17420,17420,17420,17410,136
20240226,113600,773630660,17420,17420,17430,17420,87
20240226,113500,772115090,17410,17400,17410,17390,858
20240226,113400,757184890,17390,17390,17400,17390,71
20240226,113300,755949700,17390,17400,17400,17390,773
20240226,113200,742507090,17390,17410,17410,17390,164
20240226,113100,739652780,17410,17390,17410,17390,225
20240226,113000,735737720,17390,17370,17390,17370,61
20240226,112900,734677330,17340,17350,17370,17340,1195
20240226,112800,713943340,17350,17340,17350,17340,117
20240226,112700,711914360,17350,17350,17350,17350,308
20240226,112600,706570560,17350,17340,17350,17330,282
20240226,112500,701680710,17340,17350,17350,17340,9
20240226,112400,701524620,17350,17370,17370,17350,93
20240226,112300,699909890,17370,17380,17380,17370,75
20240226,112200,698606400,17380,17380,17380,17380,3
20240226,112100,698554260,17360,17360,17360,17360,246
20240226,112000,694283700,17360,17360,17360,17350,90
20240226,111900,692721350,17360,17410,17420,17360,158
20240226,111800,689975060,17410,17410,17410,17400,650
20240226,111700,678663570,17420,17410,17440,17400,393
20240226,111600,671817340,17410,17370,17410,17370,1148
20240226,111500,651841430,17370,17290,17370,17290,3077
20240226,111400,598525780,17290,17290,17290,17280,49
20240226,111300,597678600,17290,17290,17290,17280,176
20240226,111200,594636750,17290,17290,17300,17290,493
20240226,111100,586112770,17300,17270,17300,17270,969
20240226,111000,569372920,17270,17260,17270,17260,66
20240226,110900,568233300,17250,17260,17260,17250,3
20240226,110800,568181540,17260,17250,17260,17250,113
20240226,110700,566231650,17250,17240,17250,17240,2
20240226,110600,566197160,17240,17260,17260,17240,16
20240226,110500,565921020,17260,17230,17260,17230,107
20240226,110400,564075680,17240,17250,17250,17230,45
20240226,110300,563299790,17270,17250,17270,17250,104
20240226,110200,561504710,17280,17260,17280,17260,260
20240226,110100,557014160,17270,17270,17270,17270,3
20240226,110000,556962350,17260,17250,17260,17250,184
20240226,105900,553786620,17250,17250,17250,17250,31
20240226,105800,553251870,17250,17260,17260,17250,118
20240226,105700,551215830,17260,17260,17260,17260,60
20240226,105600,550180230,17260,17270,17270,17260,17
20240226,105500,549886680,17270,17240,17270,17240,707
20240226,105400,537685570,17260,17260,17260,17260,57
20240226,105300,536701750,17260,17250,17260,17250,2
20240226,105200,536667240,17270,17260,17270,17260,126
20240226,105100,534492470,17270,17270,17270,17270,28
20240226,105000,534008910,17270,17240,17270,17240,1270
20240226,104900,512098700,17240,17240,17240,17240,32
20240226,104800,511547020,17240,17240,17240,17240,1
20240226,104700,511529780,17250,17240,17250,17240,110
20240226,104600,509632880,17240,17240,17240,17240,71
20240226,104500,508408840,17240,17240,17240,17230,118
20240226,104400,506374620,17230,17230,17230,17230,75
20240226,104300,505082370,17230,17230,17230,17230,16
20240226,104200,504806690,17230,17230,17240,17200,76
20240226,104100,503497510,17230,17230,17230,17230,1
20240226,104000,503480280,17230,17230,17230,17230,12
20240226,103900,503273520,17230,17230,17240,17210,106
20240226,103800,501447290,17230,17230,17230,17230,0
20240226,103700,501447290,17230,17220,17240,17220,229
20240226,103600,497502560,17220,17230,17230,17220,39
20240226,103500,496830940,17220,17250,17250,17220,157
20240226,103400,494127230,17250,17230,17250,17230,120
20240226,103300,492057450,17230,17250,17250,17230,11
20240226,103200,491867720,17250,17260,17270,17190,212
20240226,103100,488209210,17260,17260,17260,17260,32
20240226,103000,487656890,17250,17230,17250,17230,150
20240226,102900,485070500,17240,17200,17240,17200,328
20240226,102800,479421200,17200,17210,17210,17200,32
20240226,102700,478870650,17220,17230,17240,17220,153
20240226,102600,476233550,17230,17160,17260,17160,1964
20240226,102500,442444880,17160,17120,17160,17120,636
20240226,102400,431550250,17130,17040,17130,17000,464
20240226,102300,423645140,17030,17120,17120,17030,89
20240226,102200,422126380,17130,17130,17130,16990,530
20240226,102100,413089910,17130,17110,17130,16990,637
20240226,102000,402239330,17100,17110,17110,17100,25
20240226,101900,401811680,17110,17090,17120,17090,831
20240226,101800,387597330,17090,17050,17090,17040,505
20240226,101700,378974810,17060,17060,17060,17060,92
20240226,101600,377405290,17070,17060,17070,17050,136
20240226,101500,375084270,17070,17070,17070,17060,67
20240226,101400,373941120,17070,17010,17070,17010,302
20240226,101300,368796080,17010,17010,17010,17010,2
20240226,101200,368762060,17020,17030,17030,17010,39
20240226,101100,368098310,17040,17000,17050,17000,102
20240226,101000,366361420,17000,17080,17080,17000,265
20240226,100900,361854690,17040,17060,17090,17040,158
20240226,100800,359156840,17080,17080,17090,17040,151
20240226,100700,356577690,17090,17090,17090,17090,1
20240226,100600,356560600,17100,17090,17100,17090,135
20240226,100500,354252890,17080,17070,17100,17070,149
20240226,100400,351706180,17070,17050,17120,17050,2266
20240226,100300,312972340,17040,17030,17050,17030,123
20240226,100200,310876020,17040,17040,17040,17040,30
20240226,100100,310364820,17040,17020,17040,17020,113
20240226,100000,308440920,16990,16990,16990,16990,1
20240226,095900,308423930,16970,16970,16970,16970,69
20240226,095800,307253000,17040,16980,17040,16970,395
20240226,095700,300546370,16970,16970,16970,16970,85
20240226,095600,299103920,16970,16990,17000,16970,321
20240226,095500,293652800,17000,17010,17010,17000,131
20240226,095400,291425190,17030,17040,17040,17030,150
20240226,095300,288869290,17040,17030,17050,17030,642
20240226,095200,277929090,17010,17010,17020,17000,675
20240226,095100,266443920,17020,16990,17020,16990,678
20240226,095000,254918800,16990,16950,16990,16950,115
20240226,094900,252968510,16990,16950,16990,16940,1231
20240226,094800,232073240,16950,16930,16950,16930,132
20240226,094700,229837660,16920,16930,16930,16920,17
20240226,094600,229549950,16950,16930,16950,16910,187
20240226,094500,226384810,16950,16950,16950,16950,54
20240226,094400,225469510,16960,16970,16970,16920,84
20240226,094300,224047990,16980,16990,16990,16920,62
20240226,094200,222998760,16990,16920,17000,16910,351
20240226,094100,217059230,16940,16940,16950,16920,358
20240226,094000,210996220,16940,16960,17000,16940,718
20240226,093900,198825790,16960,16970,16970,16960,349
20240226,093800,192905760,17020,16960,17020,16960,74
20240226,093700,191650090,16970,16990,16990,16970,40
20240226,093600,190970570,16990,17000,17000,16960,77
20240226,093500,189664540,16960,17020,17020,16960,77
20240226,093400,188357900,17020,16970,17020,16970,144
20240226,093300,185913270,16970,17030,17040,16970,173
20240226,093200,182972750,17030,17010,17030,17000,319
20240226,093100,177542210,17010,17010,17010,17010,98
20240226,093000,175875230,17000,17000,17000,17000,1
20240226,092900,175858230,17000,17030,17030,17000,79
20240226,092800,174515140,17030,17020,17030,16970,1316
20240226,092700,152124580,17020,17000,17020,17000,81
20240226,092600,150747480,17020,17000,17020,17000,286
20240226,092500,145884240,17000,16950,17000,16950,124
20240226,092400,143780590,16940,16940,16940,16940,51
20240226,092300,142916650,16940,17010,17010,16940,262
20240226,092200,138464000,17020,17000,17020,17000,2
20240226,092100,138429980,16960,16950,16960,16950,106
20240226,092000,136632470,16930,16960,16960,16930,86
20240226,091900,135174810,16960,16980,16980,16930,1551
20240226,091800,108887300,16980,16980,16980,16950,901
20240226,091700,93599600,16980,16980,16980,16970,47
20240226,091600,92801690,16980,16980,16980,16980,230
20240226,091500,88896290,16980,17000,17000,16980,38
20240226,091400,88251010,16970,16970,16970,16970,1
20240226,091300,88234040,16970,16970,16970,16970,1
20240226,091200,88217070,16950,17060,17060,16950,1000
20240226,091100,71241870,17070,17050,17070,17050,65
20240226,091000,70133160,17050,17030,17050,17030,59
20240226,090900,69128270,17020,17010,17030,17010,173
20240226,090800,66185080,17020,17040,17040,17020,10
20240226,090700,66014750,17050,16950,17050,16950,3
20240226,090600,65963800,16930,16980,16980,16930,600
20240226,090500,55793660,16960,16960,16960,16960,0
20240226,090400,55793660,16960,16960,16960,16960,111
20240226,090300,53911100,16960,16980,16980,16960,1600
20240226,090200,26762510,16970,17080,17080,16960,724
20240226,090100,14475850,17010,16990,17010,16970,751
20240226,090000,1717700,17000,17010,17010,17000,99