KissMeData/254120/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,204800,1951487535,2290,2290,2290,2290,7236
20240226,204700,1951487535,2290,2290,2290,2290,0
20240226,204600,1951487535,2290,2290,2290,2290,0
20240226,204500,1951487535,2290,2290,2290,2290,0
20240226,204400,1951487535,2290,2290,2290,2290,0
20240226,204300,1951487535,2290,2290,2290,2290,0
20240226,204200,1951487535,2290,2290,2290,2290,0
20240226,204100,1951487535,2290,2290,2290,2290,0
20240226,204000,1951487535,2290,2290,2290,2290,0
20240226,203900,1951487535,2290,2290,2290,2290,0
20240226,203800,1951487535,2290,2290,2290,2290,0
20240226,203700,1951487535,2290,2290,2290,2290,0
20240226,203600,1951487535,2290,2290,2290,2290,0
20240226,203500,1951487535,2290,2290,2290,2290,0
20240226,203400,1951487535,2290,2290,2290,2290,0
20240226,203300,1951487535,2290,2290,2290,2290,0
20240226,203200,1951487535,2290,2290,2290,2290,0
20240226,203100,1951487535,2290,2290,2290,2290,0
20240226,203000,1951487535,2290,2290,2290,2290,0
20240226,202900,1951487535,2290,2290,2290,2290,0
20240226,202800,1951487535,2290,2290,2290,2290,0
20240226,202700,1951487535,2290,2290,2290,2290,0
20240226,202600,1951487535,2290,2290,2290,2290,0
20240226,202500,1951487535,2290,2290,2290,2290,0
20240226,202400,1951487535,2290,2290,2290,2290,0
20240226,202300,1951487535,2290,2290,2290,2290,0
20240226,202200,1951487535,2290,2290,2290,2290,0
20240226,202100,1951487535,2290,2290,2290,2290,0
20240226,202000,1951487535,2290,2290,2290,2290,0
20240226,201900,1951487535,2290,2290,2290,2290,0
20240226,201800,1951487535,2290,2290,2290,2290,7236
20240226,201700,1951487535,2290,2290,2290,2290,0
20240226,201600,1951487535,2290,2290,2290,2290,0
20240226,201500,1951487535,2290,2290,2290,2290,0
20240226,201400,1951487535,2290,2290,2290,2290,0
20240226,201300,1951487535,2290,2290,2290,2290,0
20240226,201200,1951487535,2290,2290,2290,2290,0
20240226,201100,1951487535,2290,2290,2290,2290,0
20240226,201000,1951487535,2290,2290,2290,2290,0
20240226,200900,1951487535,2290,2290,2290,2290,0
20240226,200800,1951487535,2290,2290,2290,2290,0
20240226,200700,1951487535,2290,2290,2290,2290,0
20240226,200600,1951487535,2290,2290,2290,2290,0
20240226,200500,1951487535,2290,2290,2290,2290,0
20240226,200400,1951487535,2290,2290,2290,2290,0
20240226,200300,1951487535,2290,2290,2290,2290,0
20240226,200200,1951487535,2290,2290,2290,2290,0
20240226,200100,1951487535,2290,2290,2290,2290,0
20240226,200000,1951487535,2290,2290,2290,2290,0
20240226,195900,1951487535,2290,2290,2290,2290,0
20240226,195800,1951487535,2290,2290,2290,2290,0
20240226,195700,1951487535,2290,2290,2290,2290,0
20240226,195600,1951487535,2290,2290,2290,2290,0
20240226,195500,1951487535,2290,2290,2290,2290,0
20240226,195400,1951487535,2290,2290,2290,2290,0
20240226,195300,1951487535,2290,2290,2290,2290,0
20240226,195200,1951487535,2290,2290,2290,2290,0
20240226,195100,1951487535,2290,2290,2290,2290,0
20240226,195000,1951487535,2290,2290,2290,2290,0
20240226,194900,1951487535,2290,2290,2290,2290,0
20240226,194800,1951487535,2290,2290,2290,2290,7236
20240226,194700,1951487535,2290,2290,2290,2290,0
20240226,194600,1951487535,2290,2290,2290,2290,0
20240226,194500,1951487535,2290,2290,2290,2290,0
20240226,194400,1951487535,2290,2290,2290,2290,0
20240226,194300,1951487535,2290,2290,2290,2290,0
20240226,194200,1951487535,2290,2290,2290,2290,0
20240226,194100,1951487535,2290,2290,2290,2290,0
20240226,194000,1951487535,2290,2290,2290,2290,0
20240226,193900,1951487535,2290,2290,2290,2290,0
20240226,193800,1951487535,2290,2290,2290,2290,0
20240226,193700,1951487535,2290,2290,2290,2290,0
20240226,193600,1951487535,2290,2290,2290,2290,0
20240226,193500,1951487535,2290,2290,2290,2290,0
20240226,193400,1951487535,2290,2290,2290,2290,0
20240226,193300,1951487535,2290,2290,2290,2290,0
20240226,193200,1951487535,2290,2290,2290,2290,0
20240226,193100,1951487535,2290,2290,2290,2290,0
20240226,193000,1951487535,2290,2290,2290,2290,0
20240226,192900,1951487535,2290,2290,2290,2290,0
20240226,192800,1951487535,2290,2290,2290,2290,0
20240226,192700,1951487535,2290,2290,2290,2290,0
20240226,192600,1951487535,2290,2290,2290,2290,0
20240226,192500,1951487535,2290,2290,2290,2290,0
20240226,192400,1951487535,2290,2290,2290,2290,0
20240226,192300,1951487535,2290,2290,2290,2290,0
20240226,192200,1951487535,2290,2290,2290,2290,0
20240226,192100,1951487535,2290,2290,2290,2290,0
20240226,192000,1951487535,2290,2290,2290,2290,0
20240226,191900,1951487535,2290,2290,2290,2290,0
20240226,191800,1951487535,2290,2290,2290,2290,7236
20240226,191700,1951487535,2290,2290,2290,2290,0
20240226,191600,1951487535,2290,2290,2290,2290,0
20240226,191500,1951487535,2290,2290,2290,2290,0
20240226,191400,1951487535,2290,2290,2290,2290,0
20240226,191300,1951487535,2290,2290,2290,2290,0
20240226,191200,1951487535,2290,2290,2290,2290,0
20240226,191100,1951487535,2290,2290,2290,2290,0
20240226,191000,1951487535,2290,2290,2290,2290,0
20240226,190900,1951487535,2290,2290,2290,2290,0
20240226,190800,1951487535,2290,2290,2290,2290,0
20240226,190700,1951487535,2290,2290,2290,2290,0
20240226,190600,1951487535,2290,2290,2290,2290,0
20240226,190500,1951487535,2290,2290,2290,2290,0
20240226,190400,1951487535,2290,2290,2290,2290,0
20240226,190300,1951487535,2290,2290,2290,2290,0
20240226,190200,1951487535,2290,2290,2290,2290,0
20240226,190100,1951487535,2290,2290,2290,2290,0
20240226,190000,1951487535,2290,2290,2290,2290,0
20240226,185900,1951487535,2290,2290,2290,2290,0
20240226,185800,1951487535,2290,2290,2290,2290,0
20240226,185700,1951487535,2290,2290,2290,2290,0
20240226,185600,1951487535,2290,2290,2290,2290,0
20240226,185500,1951487535,2290,2290,2290,2290,0
20240226,185400,1951487535,2290,2290,2290,2290,0
20240226,185300,1951487535,2290,2290,2290,2290,0
20240226,185200,1951487535,2290,2290,2290,2290,0
20240226,185100,1951487535,2290,2290,2290,2290,0
20240226,185000,1951487535,2290,2290,2290,2290,0
20240226,184900,1951487535,2290,2290,2290,2290,0
20240226,184800,1951487535,2290,2290,2290,2290,7236
20240226,184700,1951487535,2290,2290,2290,2290,0
20240226,184600,1951487535,2290,2290,2290,2290,0
20240226,184500,1951487535,2290,2290,2290,2290,0
20240226,184400,1951487535,2290,2290,2290,2290,0
20240226,184300,1951487535,2290,2290,2290,2290,0
20240226,184200,1951487535,2290,2290,2290,2290,0
20240226,184100,1951487535,2290,2290,2290,2290,0
20240226,184000,1951487535,2290,2290,2290,2290,0
20240226,183900,1951487535,2290,2290,2290,2290,0
20240226,183800,1951487535,2290,2290,2290,2290,0
20240226,183700,1951487535,2290,2290,2290,2290,0
20240226,183600,1951487535,2290,2290,2290,2290,0
20240226,183500,1951487535,2290,2290,2290,2290,0
20240226,183400,1951487535,2290,2290,2290,2290,0
20240226,183300,1951487535,2290,2290,2290,2290,0
20240226,183200,1951487535,2290,2290,2290,2290,0
20240226,183100,1951487535,2290,2290,2290,2290,0
20240226,183000,1951487535,2290,2290,2290,2290,0
20240226,182900,1951487535,2290,2290,2290,2290,0
20240226,182800,1951487535,2290,2290,2290,2290,0
20240226,182700,1951487535,2290,2290,2290,2290,0
20240226,182600,1951487535,2290,2290,2290,2290,0
20240226,182500,1951487535,2290,2290,2290,2290,0
20240226,182400,1951487535,2290,2290,2290,2290,0
20240226,182300,1951487535,2290,2290,2290,2290,0
20240226,182200,1951487535,2290,2290,2290,2290,0
20240226,182100,1951487535,2290,2290,2290,2290,0
20240226,182000,1951487535,2290,2290,2290,2290,0
20240226,181900,1951487535,2290,2290,2290,2290,0
20240226,181800,1951487535,2290,2290,2290,2290,7236
20240226,181700,1951487535,2290,2290,2290,2290,0
20240226,181600,1951487535,2290,2290,2290,2290,0
20240226,181500,1951487535,2290,2290,2290,2290,0
20240226,181400,1951487535,2290,2290,2290,2290,0
20240226,181300,1951487535,2290,2290,2290,2290,0
20240226,181200,1951487535,2290,2290,2290,2290,0
20240226,181100,1951487535,2290,2290,2290,2290,0
20240226,181000,1951487535,2290,2290,2290,2290,0
20240226,180900,1951487535,2290,2290,2290,2290,0
20240226,180800,1951487535,2290,2290,2290,2290,0
20240226,180700,1951487535,2290,2290,2290,2290,0
20240226,180600,1951487535,2290,2290,2290,2290,0
20240226,180500,1951487535,2290,2290,2290,2290,0
20240226,180400,1951487535,2290,2290,2290,2290,0
20240226,180300,1951487535,2290,2290,2290,2290,0
20240226,180200,1951487535,2290,2290,2290,2290,0
20240226,180100,1951487535,2290,2290,2290,2290,0
20240226,180000,1951487535,2290,2290,2290,2290,0
20240226,175900,1951487535,2290,2290,2290,2290,0
20240226,175800,1951487535,2290,2290,2290,2290,0
20240226,175700,1951487535,2290,2290,2290,2290,0
20240226,175600,1951487535,2290,2290,2290,2290,0
20240226,175500,1951487535,2290,2290,2290,2290,0
20240226,175400,1951487535,2290,2290,2290,2290,0
20240226,175300,1951487535,2290,2290,2290,2290,0
20240226,175200,1951487535,2290,2290,2290,2290,0
20240226,175100,1951487535,2290,2290,2290,2290,0
20240226,175000,1951487535,2290,2290,2290,2290,0
20240226,174900,1951487535,2290,2290,2290,2290,0
20240226,174800,1951487535,2290,2290,2290,2290,7236
20240226,174700,1951487535,2290,2290,2290,2290,0
20240226,174600,1951487535,2290,2290,2290,2290,0
20240226,174500,1951487535,2290,2290,2290,2290,0
20240226,174400,1951487535,2290,2290,2290,2290,0
20240226,174300,1951487535,2290,2290,2290,2290,0
20240226,174200,1951487535,2290,2290,2290,2290,0
20240226,174100,1951487535,2290,2290,2290,2290,0
20240226,174000,1951487535,2290,2290,2290,2290,0
20240226,173900,1951487535,2290,2290,2290,2290,0
20240226,173800,1951487535,2290,2290,2290,2290,0
20240226,173700,1951487535,2290,2290,2290,2290,0
20240226,173600,1951487535,2290,2290,2290,2290,0
20240226,173500,1951487535,2290,2290,2290,2290,0
20240226,173400,1951487535,2290,2290,2290,2290,0
20240226,173300,1951487535,2290,2290,2290,2290,0
20240226,173200,1951487535,2290,2290,2290,2290,0
20240226,173100,1951487535,2290,2290,2290,2290,0
20240226,173000,1951487535,2290,2290,2290,2290,0
20240226,172900,1951487535,2290,2290,2290,2290,0
20240226,172800,1951487535,2290,2290,2290,2290,0
20240226,172700,1951487535,2290,2290,2290,2290,0
20240226,172600,1951487535,2290,2290,2290,2290,0
20240226,172500,1951487535,2290,2290,2290,2290,0
20240226,172400,1951487535,2290,2290,2290,2290,0
20240226,172300,1951487535,2290,2290,2290,2290,0
20240226,172200,1951487535,2290,2290,2290,2290,0
20240226,172100,1951487535,2290,2290,2290,2290,0
20240226,172000,1951487535,2290,2290,2290,2290,0
20240226,171900,1951487535,2290,2290,2290,2290,0
20240226,171800,1951487535,2290,2290,2290,2290,7236
20240226,171700,1951487535,2290,2290,2290,2290,0
20240226,171600,1951487535,2290,2290,2290,2290,0
20240226,171500,1951487535,2290,2290,2290,2290,0
20240226,171400,1951487535,2290,2290,2290,2290,0
20240226,171300,1951487535,2290,2290,2290,2290,0
20240226,171200,1951487535,2290,2290,2290,2290,0
20240226,171100,1951487535,2290,2290,2290,2290,0
20240226,171000,1951487535,2290,2290,2290,2290,0
20240226,170900,1951487535,2290,2290,2290,2290,0
20240226,170800,1951487535,2290,2290,2290,2290,0
20240226,170700,1951487535,2290,2290,2290,2290,0
20240226,170600,1951487535,2290,2290,2290,2290,0
20240226,170500,1951487535,2290,2290,2290,2290,0
20240226,170400,1951487535,2290,2290,2290,2290,0
20240226,170300,1951487535,2290,2290,2290,2290,0
20240226,170200,1951487535,2290,2290,2290,2290,0
20240226,170100,1951487535,2290,2290,2290,2290,0
20240226,170000,1951487535,2290,2290,2290,2290,0
20240226,165900,1951487535,2290,2290,2290,2290,0
20240226,165800,1951487535,2290,2290,2290,2290,0
20240226,165700,1951487535,2290,2290,2290,2290,0
20240226,165600,1951487535,2290,2290,2290,2290,0
20240226,165500,1951487535,2290,2290,2290,2290,0
20240226,165400,1951487535,2290,2290,2290,2290,0
20240226,165300,1951487535,2290,2290,2290,2290,0
20240226,165200,1951487535,2290,2290,2290,2290,0
20240226,165100,1951487535,2290,2290,2290,2290,0
20240226,165000,1951487535,2290,2290,2290,2290,0
20240226,164900,1951487535,2290,2290,2290,2290,0
20240226,164800,1951487535,2290,2290,2290,2290,7236
20240226,164700,1951487535,2290,2290,2290,2290,0
20240226,164600,1951487535,2290,2290,2290,2290,0
20240226,164500,1951487535,2290,2290,2290,2290,0
20240226,164400,1951487535,2290,2290,2290,2290,0
20240226,164300,1951487535,2290,2290,2290,2290,0
20240226,164200,1951487535,2290,2290,2290,2290,0
20240226,164100,1951487535,2290,2290,2290,2290,0
20240226,164000,1951487535,2290,2290,2290,2290,0
20240226,163900,1951487535,2290,2290,2290,2290,0
20240226,163800,1951487535,2290,2290,2290,2290,0
20240226,163700,1951487535,2290,2290,2290,2290,0
20240226,163600,1951487535,2290,2290,2290,2290,0
20240226,163500,1951487535,2290,2290,2290,2290,0
20240226,163400,1951487535,2290,2290,2290,2290,0
20240226,163300,1951487535,2290,2290,2290,2290,0
20240226,163200,1951487535,2290,2290,2290,2290,0
20240226,163100,1951487535,2290,2290,2290,2290,0
20240226,163000,1951487535,2290,2290,2290,2290,0
20240226,162900,1951487535,2290,2290,2290,2290,0
20240226,162800,1951487535,2290,2290,2290,2290,0
20240226,162700,1951487535,2290,2290,2290,2290,0
20240226,162600,1951487535,2290,2290,2290,2290,0
20240226,162500,1951487535,2290,2290,2290,2290,0
20240226,162400,1951487535,2290,2290,2290,2290,0
20240226,162300,1951487535,2290,2290,2290,2290,0
20240226,162200,1951487535,2290,2290,2290,2290,0
20240226,162100,1951487535,2290,2290,2290,2290,0
20240226,162000,1951487535,2290,2290,2290,2290,0
20240226,161900,1951487535,2290,2290,2290,2290,0
20240226,161800,1951487535,2290,2290,2290,2290,7236
20240226,161700,1951487535,2290,2290,2290,2290,0
20240226,161600,1951487535,2290,2290,2290,2290,0
20240226,161500,1951487535,2290,2290,2290,2290,0
20240226,161400,1951487535,2290,2290,2290,2290,0
20240226,161300,1951487535,2290,2290,2290,2290,0
20240226,161200,1951487535,2290,2290,2290,2290,0
20240226,161100,1951487535,2290,2290,2290,2290,0
20240226,161000,1951487535,2290,2290,2290,2290,0
20240226,160900,1951487535,2290,2290,2290,2290,0
20240226,160800,1951487535,2290,2290,2290,2290,0
20240226,160700,1951487535,2290,2290,2290,2290,0
20240226,160600,1951487535,2290,2290,2290,2290,0
20240226,160500,1951487535,2290,2290,2290,2290,0
20240226,160400,1951487535,2290,2290,2290,2290,0
20240226,160300,1951487535,2290,2290,2290,2290,0
20240226,160200,1951487535,2290,2290,2290,2290,0
20240226,160100,1951487535,2290,2290,2290,2290,0
20240226,160000,1951487535,2290,2290,2290,2290,0
20240226,155900,1951487535,2290,2290,2290,2290,0
20240226,155800,1951487535,2290,2290,2290,2290,0
20240226,155700,1951487535,2290,2290,2290,2290,0
20240226,155600,1951487535,2290,2290,2290,2290,0
20240226,155500,1951487535,2290,2290,2290,2290,0
20240226,155400,1951487535,2290,2290,2290,2290,0
20240226,155300,1951487535,2290,2290,2290,2290,0
20240226,155200,1951487535,2290,2290,2290,2290,0
20240226,155100,1951487535,2290,2290,2290,2290,0
20240226,155000,1951487535,2290,2290,2290,2290,0
20240226,154900,1951487535,2290,2290,2290,2290,0
20240226,154800,1951487535,2290,2290,2290,2290,7236
20240226,154700,1951487535,2290,2290,2290,2290,0
20240226,154600,1951487535,2290,2290,2290,2290,0
20240226,154500,1951487535,2290,2290,2290,2290,0
20240226,154400,1951487535,2290,2290,2290,2290,0
20240226,154300,1951487535,2290,2290,2290,2290,0
20240226,154200,1951487535,2290,2290,2290,2290,0
20240226,154100,1951487535,2290,2290,2290,2290,0
20240226,154000,1951487535,2290,2290,2290,2290,0
20240226,153900,1951487535,2290,2290,2290,2290,0
20240226,153800,1951487535,2290,2290,2290,2290,0
20240226,153700,1951487535,2290,2290,2290,2290,0
20240226,153600,1951487535,2290,2290,2290,2290,0
20240226,153500,1951487535,2290,2290,2290,2290,0
20240226,153400,1951487535,2290,2290,2290,2290,0
20240226,153300,1951487535,2290,2290,2290,2290,0
20240226,153200,1951487535,2290,2290,2290,2290,0
20240226,153100,1951487535,2290,2290,2290,2290,0
20240226,153000,1951487535,2290,2290,2290,2290,7236
20240226,152900,1934917095,2290,2290,2290,2290,0
20240226,152800,1934917095,2290,2290,2290,2290,0
20240226,152700,1934917095,2290,2290,2290,2290,0
20240226,152600,1934917095,2290,2290,2290,2290,0
20240226,152500,1934917095,2290,2290,2290,2290,0
20240226,152400,1934917095,2290,2290,2290,2290,0
20240226,152300,1934917095,2290,2290,2290,2290,0
20240226,152200,1934917095,2290,2290,2290,2290,0
20240226,152100,1934917095,2290,2290,2290,2290,0
20240226,152000,1934917095,2290,2290,2290,2290,0
20240226,151900,1934917095,2290,2295,2295,2290,845
20240226,151800,1932979150,2295,2290,2300,2290,1368
20240226,151700,1929833905,2300,2285,2300,2285,3230
20240226,151600,1922422740,2300,2285,2300,2285,826
20240226,151500,1920530660,2285,2275,2285,2275,11135
20240226,151400,1895198135,2270,2270,2270,2270,0
20240226,151300,1895198135,2270,2270,2270,2270,2413
20240226,151200,1889720625,2270,2270,2270,2270,847
20240226,151100,1887797935,2265,2265,2265,2265,194
20240226,151000,1887358525,2265,2265,2265,2265,2267
20240226,150900,1882223770,2265,2265,2265,2265,580
20240226,150800,1880910070,2270,2270,2270,2270,1205
20240226,150700,1878174720,2270,2265,2270,2265,3313
20240226,150600,1870654590,2265,2270,2270,2265,328
20240226,150500,1869911410,2265,2270,2275,2265,1735
20240226,150400,1865975155,2275,2270,2275,2270,289
20240226,150300,1865318950,2270,2270,2270,2270,100
20240226,150200,1865091950,2270,2270,2270,2270,660
20240226,150100,1863593750,2270,2270,2275,2270,34
20240226,150000,1863516530,2270,2265,2270,2265,601
20240226,145900,1862155260,2265,2270,2270,2265,56
20240226,145800,1862028170,2275,2265,2275,2265,237
20240226,145700,1861491335,2270,2270,2270,2270,227
20240226,145600,1860976045,2270,2265,2270,2265,2028
20240226,145500,1856376155,2265,2265,2265,2265,80
20240226,145400,1856194955,2260,2260,2260,2260,834
20240226,145300,1854310115,2260,2265,2265,2260,1244
20240226,145200,1851497760,2265,2265,2265,2260,148
20240226,145100,1851162760,2270,2270,2270,2260,1041
20240226,145000,1848803970,2270,2270,2275,2265,3401
20240226,144900,1841088155,2275,2280,2280,2270,20637
20240226,144800,1794174995,2275,2280,2285,2275,14061
20240226,144700,1762134650,2280,2290,2290,2280,52
20240226,144600,1762016070,2290,2290,2290,2290,0
20240226,144500,1762016070,2290,2285,2290,2285,210
20240226,144400,1761536195,2285,2280,2285,2280,684
20240226,144300,1759973470,2285,2285,2285,2285,2790
20240226,144200,1753598320,2290,2290,2295,2290,351
20240226,144100,1752794525,2290,2295,2295,2290,4
20240226,144000,1752785360,2285,2285,2285,2285,471
20240226,143900,1751709125,2285,2290,2290,2285,275
20240226,143800,1751080725,2290,2285,2290,2285,705
20240226,143700,1749469320,2290,2290,2290,2290,524
20240226,143600,1748269360,2290,2285,2290,2285,1690
20240226,143500,1744406930,2285,2290,2290,2285,3855
20240226,143400,1735590125,2290,2290,2290,2290,304
20240226,143300,1734893965,2290,2290,2290,2290,0
20240226,143200,1734893965,2290,2300,2300,2290,9476
20240226,143100,1713188475,2300,2300,2300,2300,0
20240226,143000,1713188475,2300,2300,2300,2300,10
20240226,142900,1713165475,2300,2290,2300,2290,319
20240226,142800,1712431965,2295,2290,2295,2290,1132
20240226,142700,1709834050,2295,2290,2295,2290,600
20240226,142600,1708459550,2290,2290,2290,2290,1682
20240226,142500,1704607770,2295,2295,2295,2295,150
20240226,142400,1704263520,2295,2295,2295,2295,0
20240226,142300,1704263520,2295,2295,2295,2295,2524
20240226,142200,1698470940,2300,2300,2300,2295,332
20240226,142100,1697707355,2300,2300,2300,2300,83
20240226,142000,1697516455,2300,2305,2305,2300,2118
20240226,141900,1692641245,2300,2300,2300,2300,846
20240226,141800,1690695445,2300,2300,2300,2300,1
20240226,141700,1690693145,2295,2295,2295,2295,1
20240226,141600,1690690850,2290,2290,2290,2290,55
20240226,141500,1690564900,2300,2300,2300,2290,1886
20240226,141400,1686239990,2295,2295,2295,2295,86
20240226,141300,1686042620,2295,2295,2295,2295,150
20240226,141200,1685698370,2295,2295,2295,2295,600
20240226,141100,1684321370,2295,2295,2295,2295,0
20240226,141000,1684321370,2295,2295,2295,2295,0
20240226,140900,1684321370,2295,2295,2295,2295,130
20240226,140800,1684023020,2295,2295,2295,2295,20
20240226,140700,1683977120,2295,2295,2295,2295,249
20240226,140600,1683405665,2295,2295,2295,2295,0
20240226,140500,1683405665,2295,2295,2295,2295,0
20240226,140400,1683405665,2295,2295,2295,2295,1
20240226,140300,1683403370,2295,2300,2300,2295,180
20240226,140200,1682990120,2295,2295,2295,2295,10
20240226,140100,1682967170,2295,2295,2295,2295,140
20240226,140000,1682645870,2295,2295,2295,2295,100
20240226,135900,1682416370,2295,2295,2295,2295,0
20240226,135800,1682416370,2295,2295,2295,2295,3296
20240226,135700,1674852050,2295,2295,2295,2295,0
20240226,135600,1674852050,2295,2295,2295,2295,202
20240226,135500,1674388460,2295,2295,2295,2295,100
20240226,135400,1674158960,2295,2295,2295,2295,1200
20240226,135300,1671404960,2295,2295,2295,2295,56
20240226,135200,1671276440,2295,2295,2295,2295,180
20240226,135100,1670863340,2300,2300,2300,2300,69
20240226,135000,1670704640,2300,2300,2300,2300,11
20240226,134900,1670679340,2295,2295,2295,2295,600
20240226,134800,1669302340,2295,2295,2305,2295,4693
20240226,134700,1658522660,2300,2300,2300,2300,40
20240226,134600,1658430660,2300,2300,2300,2300,237
20240226,134500,1657885560,2300,2300,2300,2300,494
20240226,134400,1656749360,2300,2300,2300,2300,989
20240226,134300,1654474660,2305,2300,2305,2295,852
20240226,134200,1652515840,2300,2295,2300,2295,2650
20240226,134100,1646430380,2305,2300,2305,2300,3410
20240226,134000,1638587360,2310,2310,2310,2310,0
20240226,133900,1638587360,2310,2310,2310,2310,130
20240226,133800,1638287060,2305,2305,2305,2305,0
20240226,133700,1638287060,2305,2305,2305,2305,705
20240226,133600,1636662035,2305,2300,2305,2300,2124
20240226,133500,1631773360,2300,2305,2305,2300,203
20240226,133400,1631306445,2305,2305,2305,2305,0
20240226,133300,1631306445,2305,2305,2305,2305,157
20240226,133200,1630944560,2305,2305,2305,2305,2
20240226,133100,1630939950,2300,2300,2300,2300,0
20240226,133000,1630939950,2300,2305,2305,2300,428
20240226,132900,1629953945,2305,2305,2305,2305,105
20240226,132800,1629711920,2305,2310,2310,2305,7755
20240226,132700,1611809195,2310,2310,2310,2310,18
20240226,132600,1611767615,2315,2310,2315,2310,502
20240226,132500,1610607985,2315,2315,2315,2315,2
20240226,132400,1610603355,2315,2315,2315,2315,5
20240226,132300,1610591780,2315,2310,2315,2310,64
20240226,132200,1610443930,2310,2310,2310,2310,50
20240226,132100,1610328430,2310,2310,2310,2310,111
20240226,132000,1610072020,2310,2310,2310,2310,0
20240226,131900,1610072020,2310,2310,2310,2310,688
20240226,131800,1608482740,2310,2310,2310,2310,111
20240226,131700,1608226330,2310,2310,2310,2310,298
20240226,131600,1607537950,2315,2315,2315,2315,184
20240226,131500,1607111990,2320,2320,2320,2320,0
20240226,131400,1607111990,2320,2315,2320,2315,21
20240226,131300,1607063315,2315,2315,2315,2315,20
20240226,131200,1607017015,2315,2315,2315,2315,19
20240226,131100,1606973030,2320,2315,2320,2315,2
20240226,131000,1606968395,2310,2315,2315,2310,3492
20240226,130900,1598884825,2315,2325,2325,2315,687
20240226,130800,1597289955,2325,2325,2325,2325,0
20240226,130700,1597289955,2325,2320,2325,2320,111
20240226,130600,1597032430,2320,2320,2320,2320,0
20240226,130500,1597032430,2320,2315,2320,2315,201
20240226,130400,1596566150,2320,2315,2320,2315,8
20240226,130300,1596547595,2320,2320,2320,2320,0
20240226,130200,1596547595,2320,2320,2320,2320,0
20240226,130100,1596547595,2320,2320,2320,2320,0
20240226,130000,1596547595,2320,2320,2320,2320,0
20240226,125900,1596547595,2320,2320,2320,2320,138
20240226,125800,1596227435,2320,2320,2320,2320,115
20240226,125700,1595960635,2320,2320,2320,2320,14
20240226,125600,1595928155,2315,2315,2315,2315,1000
20240226,125500,1593613155,2315,2315,2315,2315,1
20240226,125400,1593610840,2310,2310,2310,2310,299
20240226,125300,1592920150,2310,2310,2310,2310,149
20240226,125200,1592575960,2320,2320,2320,2320,0
20240226,125100,1592575960,2320,2310,2320,2310,115
20240226,125000,1592310300,2310,2310,2310,2310,0
20240226,124900,1592310300,2310,2310,2310,2310,569
20240226,124800,1590995910,2310,2315,2315,2310,962
20240226,124700,1588768945,2315,2315,2315,2315,2320
20240226,124600,1583398145,2315,2320,2320,2315,929
20240226,124500,1581244355,2320,2325,2325,2320,8010
20240226,124400,1562658975,2325,2330,2330,2325,39
20240226,124300,1562568110,2330,2325,2330,2325,308
20240226,124200,1561851660,2325,2325,2325,2325,0
20240226,124100,1561851660,2325,2325,2325,2325,217
20240226,124000,1561347135,2325,2325,2325,2320,322
20240226,123900,1560599390,2330,2330,2330,2330,0
20240226,123800,1560599390,2330,2325,2330,2325,2405
20240226,123700,1555002040,2325,2320,2325,2320,10
20240226,123600,1554978795,2325,2325,2325,2325,318
20240226,123500,1554239445,2325,2325,2325,2325,801
20240226,123400,1552377120,2325,2325,2325,2325,0
20240226,123300,1552377120,2325,2320,2325,2320,215
20240226,123200,1551877975,2320,2315,2320,2315,55
20240226,123100,1551750625,2315,2315,2315,2315,405
20240226,123000,1550813050,2320,2320,2320,2320,0
20240226,122900,1550813050,2320,2320,2320,2320,608
20240226,122800,1549402490,2320,2320,2320,2320,211
20240226,122700,1548912970,2315,2320,2320,2315,456
20240226,122600,1547855695,2315,2315,2320,2315,1606
20240226,122500,1544132805,2315,2315,2315,2315,5
20240226,122400,1544121230,2315,2315,2315,2315,31
20240226,122300,1544049465,2320,2315,2320,2315,114
20240226,122200,1543785120,2315,2315,2315,2315,743
20240226,122100,1542065075,2320,2320,2320,2320,0
20240226,122000,1542065075,2320,2320,2320,2320,51
20240226,121900,1541946755,2315,2315,2315,2315,34
20240226,121800,1541868045,2315,2315,2315,2315,0
20240226,121700,1541868045,2315,2315,2315,2315,215
20240226,121600,1541370320,2320,2320,2320,2320,1
20240226,121500,1541368000,2315,2315,2315,2315,80
20240226,121400,1541182800,2315,2320,2320,2315,1449
20240226,121300,1537827415,2320,2320,2320,2320,0
20240226,121200,1537827415,2320,2320,2320,2320,0
20240226,121100,1537827415,2320,2320,2320,2315,40
20240226,121000,1537734785,2320,2315,2320,2315,155
20240226,120900,1537375685,2320,2320,2320,2320,50
20240226,120800,1537259685,2320,2320,2320,2320,0
20240226,120700,1537259685,2320,2320,2320,2320,1050
20240226,120600,1534823685,2320,2320,2320,2320,2
20240226,120500,1534819045,2320,2320,2320,2320,168
20240226,120400,1534429285,2320,2320,2320,2320,215
20240226,120300,1533930485,2320,2320,2320,2320,30
20240226,120200,1533860885,2320,2320,2320,2320,0
20240226,120100,1533860885,2320,2325,2325,2320,107
20240226,120000,1533612145,2320,2320,2320,2320,52
20240226,115900,1533491505,2325,2325,2325,2325,1
20240226,115800,1533489180,2325,2330,2330,2325,1731
20240226,115700,1529456065,2335,2330,2335,2320,7510
20240226,115600,1511952865,2330,2330,2330,2330,548
20240226,115500,1510676025,2325,2325,2325,2325,0
20240226,115400,1510676025,2325,2325,2330,2325,2887
20240226,115300,1503963745,2325,2325,2325,2325,100
20240226,115200,1503731245,2320,2320,2320,2320,9
20240226,115100,1503710365,2315,2325,2325,2315,1775
20240226,115000,1499601140,2325,2320,2325,2320,705
20240226,114900,1497965040,2320,2320,2320,2320,215
20240226,114800,1497466240,2320,2320,2320,2320,50
20240226,114700,1497350240,2320,2320,2320,2320,21
20240226,114600,1497301520,2320,2320,2320,2320,0
20240226,114500,1497301520,2320,2320,2320,2320,0
20240226,114400,1497301520,2320,2320,2320,2320,2028
20240226,114300,1492596560,2320,2320,2320,2320,1795
20240226,114200,1488432160,2320,2320,2320,2320,5
20240226,114100,1488420560,2325,2325,2325,2325,139
20240226,114000,1488097385,2330,2330,2330,2325,456
20240226,113900,1487034925,2330,2325,2330,2325,108
20240226,113800,1486783820,2325,2325,2325,2320,1025
20240226,113700,1484403195,2330,2325,2330,2325,1225
20240226,113600,1481552695,2320,2315,2325,2315,463
20240226,113500,1480477645,2315,2310,2315,2310,5401
20240226,113400,1467977130,2310,2310,2310,2310,267
20240226,113300,1467360360,2310,2310,2310,2310,54
20240226,113200,1467235620,2310,2310,2310,2310,1028
20240226,113100,1464860940,2315,2315,2315,2315,40
20240226,113000,1464768340,2315,2310,2315,2310,922
20240226,112900,1462638510,2305,2310,2310,2305,122
20240226,112800,1462357200,2310,2310,2310,2310,519
20240226,112700,1461158310,2300,2305,2305,2300,2289
20240226,112600,1455893110,2300,2310,2310,2300,409
20240226,112500,1454950940,2300,2300,2300,2300,1966
20240226,112400,1450429140,2300,2320,2320,2300,509
20240226,112300,1449253890,2320,2320,2320,2320,9
20240226,112200,1449233010,2310,2315,2315,2310,103
20240226,112100,1448994580,2315,2310,2315,2310,2
20240226,112000,1448989955,2320,2310,2320,2310,1494
20240226,111900,1445538805,2310,2310,2310,2310,2
20240226,111800,1445534185,2315,2315,2315,2315,0
20240226,111700,1445534185,2315,2325,2325,2315,4440
20240226,111600,1435245050,2325,2320,2325,2320,735
20240226,111500,1433538435,2320,2310,2320,2310,782
20240226,111400,1431726660,2305,2300,2305,2300,22
20240226,111300,1431676050,2300,2300,2300,2295,1618
20240226,111200,1427954900,2305,2300,2305,2300,2021
20240226,111100,1423306595,2295,2300,2300,2295,1381
20240226,111000,1420130305,2300,2310,2310,2300,2275
20240226,110900,1414888430,2305,2305,2305,2305,231
20240226,110800,1414355975,2315,2310,2315,2310,778
20240226,110700,1412558790,2310,2310,2310,2310,502
20240226,110600,1411399170,2310,2310,2310,2310,200
20240226,110500,1410937170,2310,2310,2310,2310,1184
20240226,110400,1408202130,2310,2315,2315,2310,3095
20240226,110300,1401052580,2315,2315,2315,2315,40
20240226,110200,1400959980,2310,2310,2310,2310,1
20240226,110100,1400957670,2310,2310,2310,2310,430
20240226,110000,1399964370,2315,2310,2315,2310,112
20240226,105900,1399705425,2315,2315,2315,2315,1
20240226,105800,1399703110,2315,2315,2315,2310,1601
20240226,105700,1396001985,2315,2315,2315,2310,2508
20240226,105600,1390200985,2315,2315,2315,2315,1
20240226,105500,1390198670,2315,2315,2315,2315,274
20240226,105400,1389564360,2315,2315,2315,2315,20
20240226,105300,1389518060,2315,2320,2320,2315,62
20240226,105200,1389374470,2315,2315,2315,2315,0
20240226,105100,1389374470,2315,2320,2320,2315,37
20240226,105000,1389288780,2320,2320,2320,2320,174
20240226,104900,1388885100,2325,2325,2325,2325,0
20240226,104800,1388885100,2325,2325,2325,2325,1
20240226,104700,1388882775,2325,2320,2325,2320,658
20240226,104600,1387355140,2320,2320,2320,2315,1103
20240226,104500,1384801165,2320,2315,2320,2315,1569
20240226,104400,1381168915,2320,2320,2320,2320,2638
20240226,104300,1375048755,2325,2320,2325,2320,181
20240226,104200,1374627935,2330,2330,2330,2320,3018
20240226,104100,1367625545,2325,2320,2325,2320,107
20240226,104000,1367377270,2320,2325,2325,2320,2498
20240226,103900,1361575420,2330,2330,2330,2325,120
20240226,103800,1361295910,2330,2325,2330,2325,967
20240226,103700,1359047410,2320,2320,2320,2320,158
20240226,103600,1358680850,2320,2320,2320,2320,0
20240226,103500,1358680850,2320,2315,2320,2315,161
20240226,103400,1358308080,2320,2320,2320,2320,43
20240226,103300,1358208320,2320,2315,2320,2315,513
20240226,103200,1357019160,2315,2315,2315,2315,265
20240226,103100,1356405685,2315,2320,2320,2315,1085
20240226,103000,1353889575,2320,2320,2330,2320,518
20240226,102900,1352687785,2320,2320,2320,2320,1016
20240226,102800,1350330665,2320,2325,2330,2320,293
20240226,102700,1349648510,2330,2315,2330,2315,2748
20240226,102600,1343273295,2310,2320,2320,2310,3913
20240226,102500,1334231500,2320,2320,2320,2315,4
20240226,102400,1334222230,2320,2315,2320,2315,3403
20240226,102300,1326342570,2315,2320,2320,2315,221
20240226,102200,1325829970,2320,2320,2320,2320,0
20240226,102100,1325829970,2320,2310,2325,2310,2167
20240226,102000,1320806250,2305,2310,2310,2305,2520
20240226,101900,1314988660,2315,2310,2315,2310,1156
20240226,101800,1312312645,2310,2310,2310,2310,825
20240226,101700,1310406895,2310,2315,2315,2310,887
20240226,101600,1308356130,2315,2320,2320,2315,661
20240226,101500,1306823470,2325,2330,2335,2325,3958
20240226,101400,1297607530,2330,2305,2330,2305,5020
20240226,101300,1285958225,2300,2300,2300,2300,2
20240226,101200,1285953625,2305,2305,2305,2305,220
20240226,101100,1285446525,2305,2300,2305,2300,1329
20240226,101000,1282389820,2300,2300,2300,2295,1765
20240226,100900,1278331595,2295,2300,2300,2295,1946
20240226,100800,1273865170,2295,2300,2300,2295,174
20240226,100700,1273464975,2295,2310,2310,2295,1549
20240226,100600,1269904160,2310,2310,2310,2300,861
20240226,100500,1267915830,2315,2310,2315,2300,1978
20240226,100400,1263337910,2310,2300,2310,2300,665
20240226,100300,1261802410,2300,2300,2300,2290,4188
20240226,100200,1252170060,2295,2295,2295,2295,3658
20240226,100100,1243774950,2295,2295,2295,2295,960
20240226,100000,1241571750,2295,2295,2295,2295,2
20240226,095900,1241567160,2295,2290,2295,2290,1943
20240226,095800,1237117685,2290,2290,2295,2290,1133
20240226,095700,1234522360,2290,2285,2290,2280,1103
20240226,095600,1232000225,2285,2280,2285,2275,4892
20240226,095500,1220848810,2285,2285,2285,2285,73
20240226,095400,1220682005,2280,2290,2290,2280,2992
20240226,095300,1213847255,2290,2290,2290,2285,74
20240226,095200,1213677845,2290,2285,2290,2285,8
20240226,095100,1213659535,2290,2290,2290,2290,760
20240226,095000,1211919135,2290,2290,2290,2290,218
20240226,094900,1211419915,2290,2290,2290,2285,328
20240226,094800,1210668810,2290,2285,2290,2285,576
20240226,094700,1209349965,2285,2285,2290,2280,135
20240226,094600,1209041330,2290,2280,2290,2280,1079
20240226,094500,1206581120,2290,2280,2290,2280,1083
20240226,094400,1204109780,2285,2290,2290,2275,5101
20240226,094300,1192485145,2290,2290,2290,2285,292
20240226,094200,1191816495,2290,2280,2290,2280,1011
20240226,094100,1189509020,2285,2285,2285,2280,1367
20240226,094000,1186388500,2285,2290,2295,2280,1408
20240226,093900,1183170405,2295,2290,2295,2285,7020
20240226,093800,1167115125,2285,2290,2290,2285,1602
20240226,093700,1163453945,2290,2295,2300,2290,7928
20240226,093600,1145258285,2290,2290,2295,2285,1659
20240226,093500,1141461270,2290,2290,2290,2280,9391
20240226,093400,1120026980,2290,2295,2295,2290,1541
20240226,093300,1116495940,2295,2285,2295,2285,2721
20240226,093200,1110278425,2285,2300,2300,2280,13557
20240226,093100,1079227805,2300,2315,2315,2300,3676
20240226,093000,1070772290,2315,2305,2320,2305,1060
20240226,092900,1068326560,2305,2325,2325,2305,8163
20240226,092800,1049473390,2325,2330,2330,2315,7290
20240226,092700,1032558605,2330,2325,2330,2325,394
20240226,092600,1031641930,2330,2320,2335,2310,5115
20240226,092500,1019775615,2315,2315,2320,2310,1545
20240226,092400,1016203545,2310,2320,2320,2310,14858
20240226,092300,981874000,2315,2330,2330,2315,1983
20240226,092200,977280465,2315,2325,2330,2315,5147
20240226,092100,965343465,2325,2330,2330,2325,2608
20240226,092000,959276930,2335,2330,2335,2325,1813
20240226,091900,955053170,2325,2330,2330,2320,358
20240226,091800,954222135,2320,2330,2330,2320,7381
20240226,091700,937065030,2330,2335,2340,2330,3782
20240226,091600,928250425,2335,2335,2335,2330,5923
20240226,091500,914443745,2335,2340,2340,2335,510
20240226,091400,913251940,2335,2330,2335,2330,2453
20240226,091300,907533215,2330,2335,2335,2325,2846
20240226,091200,900902455,2335,2335,2345,2320,18291
20240226,091100,858329980,2335,2350,2355,2335,18941
20240226,091000,813946135,2350,2360,2365,2345,18708
20240226,090900,769965100,2365,2370,2385,2360,4523
20240226,090800,759216475,2375,2360,2380,2360,14491
20240226,090700,724907445,2360,2340,2360,2340,8164
20240226,090600,705670085,2345,2340,2350,2340,2421
20240226,090500,699993590,2340,2340,2345,2340,3993
20240226,090400,690641815,2340,2340,2345,2330,19714
20240226,090300,644581025,2345,2350,2370,2330,20543
20240226,090200,596336805,2370,2360,2395,2350,46094
20240226,090100,486863345,2385,2370,2390,2325,40245
20240226,090000,392167675,2370,2350,2460,2320,165054