KissMeData/262260/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,205000,652971760,13100,13100,13100,13100,937
20240226,204900,652971760,13100,13100,13100,13100,0
20240226,204800,652971760,13100,13100,13100,13100,0
20240226,204700,652971760,13100,13100,13100,13100,0
20240226,204600,652971760,13100,13100,13100,13100,0
20240226,204500,652971760,13100,13100,13100,13100,0
20240226,204400,652971760,13100,13100,13100,13100,0
20240226,204300,652971760,13100,13100,13100,13100,0
20240226,204200,652971760,13100,13100,13100,13100,0
20240226,204100,652971760,13100,13100,13100,13100,0
20240226,204000,652971760,13100,13100,13100,13100,0
20240226,203900,652971760,13100,13100,13100,13100,0
20240226,203800,652971760,13100,13100,13100,13100,0
20240226,203700,652971760,13100,13100,13100,13100,0
20240226,203600,652971760,13100,13100,13100,13100,0
20240226,203500,652971760,13100,13100,13100,13100,0
20240226,203400,652971760,13100,13100,13100,13100,0
20240226,203300,652971760,13100,13100,13100,13100,0
20240226,203200,652971760,13100,13100,13100,13100,0
20240226,203100,652971760,13100,13100,13100,13100,0
20240226,203000,652971760,13100,13100,13100,13100,0
20240226,202900,652971760,13100,13100,13100,13100,0
20240226,202800,652971760,13100,13100,13100,13100,0
20240226,202700,652971760,13100,13100,13100,13100,0
20240226,202600,652971760,13100,13100,13100,13100,0
20240226,202500,652971760,13100,13100,13100,13100,0
20240226,202400,652971760,13100,13100,13100,13100,0
20240226,202300,652971760,13100,13100,13100,13100,0
20240226,202200,652971760,13100,13100,13100,13100,0
20240226,202100,652971760,13100,13100,13100,13100,0
20240226,202000,652971760,13100,13100,13100,13100,937
20240226,201900,652971760,13100,13100,13100,13100,0
20240226,201800,652971760,13100,13100,13100,13100,0
20240226,201700,652971760,13100,13100,13100,13100,0
20240226,201600,652971760,13100,13100,13100,13100,0
20240226,201500,652971760,13100,13100,13100,13100,0
20240226,201400,652971760,13100,13100,13100,13100,0
20240226,201300,652971760,13100,13100,13100,13100,0
20240226,201200,652971760,13100,13100,13100,13100,0
20240226,201100,652971760,13100,13100,13100,13100,0
20240226,201000,652971760,13100,13100,13100,13100,0
20240226,200900,652971760,13100,13100,13100,13100,0
20240226,200800,652971760,13100,13100,13100,13100,0
20240226,200700,652971760,13100,13100,13100,13100,0
20240226,200600,652971760,13100,13100,13100,13100,0
20240226,200500,652971760,13100,13100,13100,13100,0
20240226,200400,652971760,13100,13100,13100,13100,0
20240226,200300,652971760,13100,13100,13100,13100,0
20240226,200200,652971760,13100,13100,13100,13100,0
20240226,200100,652971760,13100,13100,13100,13100,0
20240226,200000,652971760,13100,13100,13100,13100,0
20240226,195900,652971760,13100,13100,13100,13100,0
20240226,195800,652971760,13100,13100,13100,13100,0
20240226,195700,652971760,13100,13100,13100,13100,0
20240226,195600,652971760,13100,13100,13100,13100,0
20240226,195500,652971760,13100,13100,13100,13100,0
20240226,195400,652971760,13100,13100,13100,13100,0
20240226,195300,652971760,13100,13100,13100,13100,0
20240226,195200,652971760,13100,13100,13100,13100,0
20240226,195100,652971760,13100,13100,13100,13100,0
20240226,195000,652971760,13100,13100,13100,13100,937
20240226,194900,652971760,13100,13100,13100,13100,0
20240226,194800,652971760,13100,13100,13100,13100,0
20240226,194700,652971760,13100,13100,13100,13100,0
20240226,194600,652971760,13100,13100,13100,13100,0
20240226,194500,652971760,13100,13100,13100,13100,0
20240226,194400,652971760,13100,13100,13100,13100,0
20240226,194300,652971760,13100,13100,13100,13100,0
20240226,194200,652971760,13100,13100,13100,13100,0
20240226,194100,652971760,13100,13100,13100,13100,0
20240226,194000,652971760,13100,13100,13100,13100,0
20240226,193900,652971760,13100,13100,13100,13100,0
20240226,193800,652971760,13100,13100,13100,13100,0
20240226,193700,652971760,13100,13100,13100,13100,0
20240226,193600,652971760,13100,13100,13100,13100,0
20240226,193500,652971760,13100,13100,13100,13100,0
20240226,193400,652971760,13100,13100,13100,13100,0
20240226,193300,652971760,13100,13100,13100,13100,0
20240226,193200,652971760,13100,13100,13100,13100,0
20240226,193100,652971760,13100,13100,13100,13100,0
20240226,193000,652971760,13100,13100,13100,13100,0
20240226,192900,652971760,13100,13100,13100,13100,0
20240226,192800,652971760,13100,13100,13100,13100,0
20240226,192700,652971760,13100,13100,13100,13100,0
20240226,192600,652971760,13100,13100,13100,13100,0
20240226,192500,652971760,13100,13100,13100,13100,0
20240226,192400,652971760,13100,13100,13100,13100,0
20240226,192300,652971760,13100,13100,13100,13100,0
20240226,192200,652971760,13100,13100,13100,13100,0
20240226,192100,652971760,13100,13100,13100,13100,0
20240226,192000,652971760,13100,13100,13100,13100,937
20240226,191900,652971760,13100,13100,13100,13100,0
20240226,191800,652971760,13100,13100,13100,13100,0
20240226,191700,652971760,13100,13100,13100,13100,0
20240226,191600,652971760,13100,13100,13100,13100,0
20240226,191500,652971760,13100,13100,13100,13100,0
20240226,191400,652971760,13100,13100,13100,13100,0
20240226,191300,652971760,13100,13100,13100,13100,0
20240226,191200,652971760,13100,13100,13100,13100,0
20240226,191100,652971760,13100,13100,13100,13100,0
20240226,191000,652971760,13100,13100,13100,13100,0
20240226,190900,652971760,13100,13100,13100,13100,0
20240226,190800,652971760,13100,13100,13100,13100,0
20240226,190700,652971760,13100,13100,13100,13100,0
20240226,190600,652971760,13100,13100,13100,13100,0
20240226,190500,652971760,13100,13100,13100,13100,0
20240226,190400,652971760,13100,13100,13100,13100,0
20240226,190300,652971760,13100,13100,13100,13100,0
20240226,190200,652971760,13100,13100,13100,13100,0
20240226,190100,652971760,13100,13100,13100,13100,0
20240226,190000,652971760,13100,13100,13100,13100,0
20240226,185900,652971760,13100,13100,13100,13100,0
20240226,185800,652971760,13100,13100,13100,13100,0
20240226,185700,652971760,13100,13100,13100,13100,0
20240226,185600,652971760,13100,13100,13100,13100,0
20240226,185500,652971760,13100,13100,13100,13100,0
20240226,185400,652971760,13100,13100,13100,13100,0
20240226,185300,652971760,13100,13100,13100,13100,0
20240226,185200,652971760,13100,13100,13100,13100,0
20240226,185100,652971760,13100,13100,13100,13100,0
20240226,185000,652971760,13100,13100,13100,13100,937
20240226,184900,652971760,13100,13100,13100,13100,0
20240226,184800,652971760,13100,13100,13100,13100,0
20240226,184700,652971760,13100,13100,13100,13100,0
20240226,184600,652971760,13100,13100,13100,13100,0
20240226,184500,652971760,13100,13100,13100,13100,0
20240226,184400,652971760,13100,13100,13100,13100,0
20240226,184300,652971760,13100,13100,13100,13100,0
20240226,184200,652971760,13100,13100,13100,13100,0
20240226,184100,652971760,13100,13100,13100,13100,0
20240226,184000,652971760,13100,13100,13100,13100,0
20240226,183900,652971760,13100,13100,13100,13100,0
20240226,183800,652971760,13100,13100,13100,13100,0
20240226,183700,652971760,13100,13100,13100,13100,0
20240226,183600,652971760,13100,13100,13100,13100,0
20240226,183500,652971760,13100,13100,13100,13100,0
20240226,183400,652971760,13100,13100,13100,13100,0
20240226,183300,652971760,13100,13100,13100,13100,0
20240226,183200,652971760,13100,13100,13100,13100,0
20240226,183100,652971760,13100,13100,13100,13100,0
20240226,183000,652971760,13100,13100,13100,13100,0
20240226,182900,652971760,13100,13100,13100,13100,0
20240226,182800,652971760,13100,13100,13100,13100,0
20240226,182700,652971760,13100,13100,13100,13100,0
20240226,182600,652971760,13100,13100,13100,13100,0
20240226,182500,652971760,13100,13100,13100,13100,0
20240226,182400,652971760,13100,13100,13100,13100,0
20240226,182300,652971760,13100,13100,13100,13100,0
20240226,182200,652971760,13100,13100,13100,13100,0
20240226,182100,652971760,13100,13100,13100,13100,0
20240226,182000,652971760,13100,13100,13100,13100,937
20240226,181900,652971760,13100,13100,13100,13100,0
20240226,181800,652971760,13100,13100,13100,13100,0
20240226,181700,652971760,13100,13100,13100,13100,0
20240226,181600,652971760,13100,13100,13100,13100,0
20240226,181500,652971760,13100,13100,13100,13100,0
20240226,181400,652971760,13100,13100,13100,13100,0
20240226,181300,652971760,13100,13100,13100,13100,0
20240226,181200,652971760,13100,13100,13100,13100,0
20240226,181100,652971760,13100,13100,13100,13100,0
20240226,181000,652971760,13100,13100,13100,13100,0
20240226,180900,652971760,13100,13100,13100,13100,0
20240226,180800,652971760,13100,13100,13100,13100,0
20240226,180700,652971760,13100,13100,13100,13100,0
20240226,180600,652971760,13100,13100,13100,13100,0
20240226,180500,652971760,13100,13100,13100,13100,0
20240226,180400,652971760,13100,13100,13100,13100,0
20240226,180300,652971760,13100,13100,13100,13100,0
20240226,180200,652971760,13100,13100,13100,13100,0
20240226,180100,652971760,13100,13100,13100,13100,0
20240226,180000,652971760,13100,13100,13100,13100,0
20240226,175900,652971760,13100,13100,13100,13100,0
20240226,175800,652971760,13100,13100,13100,13100,0
20240226,175700,652971760,13100,13100,13100,13100,0
20240226,175600,652971760,13100,13100,13100,13100,0
20240226,175500,652971760,13100,13100,13100,13100,0
20240226,175400,652971760,13100,13100,13100,13100,0
20240226,175300,652971760,13100,13100,13100,13100,0
20240226,175200,652971760,13100,13100,13100,13100,0
20240226,175100,652971760,13100,13100,13100,13100,0
20240226,175000,652971760,13100,13100,13100,13100,937
20240226,174900,652971760,13100,13100,13100,13100,0
20240226,174800,652971760,13100,13100,13100,13100,0
20240226,174700,652971760,13100,13100,13100,13100,0
20240226,174600,652971760,13100,13100,13100,13100,0
20240226,174500,652971760,13100,13100,13100,13100,0
20240226,174400,652971760,13100,13100,13100,13100,0
20240226,174300,652971760,13100,13100,13100,13100,0
20240226,174200,652971760,13100,13100,13100,13100,0
20240226,174100,652971760,13100,13100,13100,13100,0
20240226,174000,652971760,13100,13100,13100,13100,0
20240226,173900,652971760,13100,13100,13100,13100,0
20240226,173800,652971760,13100,13100,13100,13100,0
20240226,173700,652971760,13100,13100,13100,13100,0
20240226,173600,652971760,13100,13100,13100,13100,0
20240226,173500,652971760,13100,13100,13100,13100,0
20240226,173400,652971760,13100,13100,13100,13100,0
20240226,173300,652971760,13100,13100,13100,13100,0
20240226,173200,652971760,13100,13100,13100,13100,0
20240226,173100,652971760,13100,13100,13100,13100,0
20240226,173000,652971760,13100,13100,13100,13100,0
20240226,172900,652971760,13100,13100,13100,13100,0
20240226,172800,652971760,13100,13100,13100,13100,0
20240226,172700,652971760,13100,13100,13100,13100,0
20240226,172600,652971760,13100,13100,13100,13100,0
20240226,172500,652971760,13100,13100,13100,13100,0
20240226,172400,652971760,13100,13100,13100,13100,0
20240226,172300,652971760,13100,13100,13100,13100,0
20240226,172200,652971760,13100,13100,13100,13100,0
20240226,172100,652971760,13100,13100,13100,13100,0
20240226,172000,652971760,13100,13100,13100,13100,937
20240226,171900,652971760,13100,13100,13100,13100,0
20240226,171800,652971760,13100,13100,13100,13100,0
20240226,171700,652971760,13100,13100,13100,13100,0
20240226,171600,652971760,13100,13100,13100,13100,0
20240226,171500,652971760,13100,13100,13100,13100,0
20240226,171400,652971760,13100,13100,13100,13100,0
20240226,171300,652971760,13100,13100,13100,13100,0
20240226,171200,652971760,13100,13100,13100,13100,0
20240226,171100,652971760,13100,13100,13100,13100,0
20240226,171000,652971760,13100,13100,13100,13100,0
20240226,170900,652971760,13100,13100,13100,13100,0
20240226,170800,652971760,13100,13100,13100,13100,0
20240226,170700,652971760,13100,13100,13100,13100,0
20240226,170600,652971760,13100,13100,13100,13100,0
20240226,170500,652971760,13100,13100,13100,13100,0
20240226,170400,652971760,13100,13100,13100,13100,0
20240226,170300,652971760,13100,13100,13100,13100,0
20240226,170200,652971760,13100,13100,13100,13100,0
20240226,170100,652971760,13100,13100,13100,13100,0
20240226,170000,652971760,13100,13100,13100,13100,0
20240226,165900,652971760,13100,13100,13100,13100,0
20240226,165800,652971760,13100,13100,13100,13100,0
20240226,165700,652971760,13100,13100,13100,13100,0
20240226,165600,652971760,13100,13100,13100,13100,0
20240226,165500,652971760,13100,13100,13100,13100,0
20240226,165400,652971760,13100,13100,13100,13100,0
20240226,165300,652971760,13100,13100,13100,13100,0
20240226,165200,652971760,13100,13100,13100,13100,0
20240226,165100,652971760,13100,13100,13100,13100,0
20240226,165000,652971760,13100,13100,13100,13100,937
20240226,164900,652971760,13100,13100,13100,13100,0
20240226,164800,652971760,13100,13100,13100,13100,0
20240226,164700,652971760,13100,13100,13100,13100,0
20240226,164600,652971760,13100,13100,13100,13100,0
20240226,164500,652971760,13100,13100,13100,13100,0
20240226,164400,652971760,13100,13100,13100,13100,0
20240226,164300,652971760,13100,13100,13100,13100,0
20240226,164200,652971760,13100,13100,13100,13100,0
20240226,164100,652971760,13100,13100,13100,13100,0
20240226,164000,652971760,13100,13100,13100,13100,0
20240226,163900,652971760,13100,13100,13100,13100,0
20240226,163800,652971760,13100,13100,13100,13100,0
20240226,163700,652971760,13100,13100,13100,13100,0
20240226,163600,652971760,13100,13100,13100,13100,0
20240226,163500,652971760,13100,13100,13100,13100,0
20240226,163400,652971760,13100,13100,13100,13100,0
20240226,163300,652971760,13100,13100,13100,13100,0
20240226,163200,652971760,13100,13100,13100,13100,0
20240226,163100,652971760,13100,13100,13100,13100,0
20240226,163000,652971760,13100,13100,13100,13100,0
20240226,162900,652971760,13100,13100,13100,13100,0
20240226,162800,652971760,13100,13100,13100,13100,0
20240226,162700,652971760,13100,13100,13100,13100,0
20240226,162600,652971760,13100,13100,13100,13100,0
20240226,162500,652971760,13100,13100,13100,13100,0
20240226,162400,652971760,13100,13100,13100,13100,0
20240226,162300,652971760,13100,13100,13100,13100,0
20240226,162200,652971760,13100,13100,13100,13100,0
20240226,162100,652971760,13100,13100,13100,13100,0
20240226,162000,652971760,13100,13100,13100,13100,937
20240226,161900,652971760,13100,13100,13100,13100,0
20240226,161800,652971760,13100,13100,13100,13100,0
20240226,161700,652971760,13100,13100,13100,13100,0
20240226,161600,652971760,13100,13100,13100,13100,0
20240226,161500,652971760,13100,13100,13100,13100,0
20240226,161400,652971760,13100,13100,13100,13100,0
20240226,161300,652971760,13100,13100,13100,13100,0
20240226,161200,652971760,13100,13100,13100,13100,0
20240226,161100,652971760,13100,13100,13100,13100,0
20240226,161000,652971760,13100,13100,13100,13100,0
20240226,160900,652971760,13100,13100,13100,13100,0
20240226,160800,652971760,13100,13100,13100,13100,0
20240226,160700,652971760,13100,13100,13100,13100,0
20240226,160600,652971760,13100,13100,13100,13100,0
20240226,160500,652971760,13100,13100,13100,13100,0
20240226,160400,652971760,13100,13100,13100,13100,0
20240226,160300,652971760,13100,13100,13100,13100,0
20240226,160200,652971760,13100,13100,13100,13100,0
20240226,160100,652971760,13100,13100,13100,13100,0
20240226,160000,652971760,13100,13100,13100,13100,0
20240226,155900,652971760,13100,13100,13100,13100,0
20240226,155800,652971760,13100,13100,13100,13100,0
20240226,155700,652971760,13100,13100,13100,13100,0
20240226,155600,652971760,13100,13100,13100,13100,0
20240226,155500,652971760,13100,13100,13100,13100,0
20240226,155400,652971760,13100,13100,13100,13100,0
20240226,155300,652971760,13100,13100,13100,13100,0
20240226,155200,652971760,13100,13100,13100,13100,0
20240226,155100,652971760,13100,13100,13100,13100,0
20240226,155000,652971760,13100,13100,13100,13100,937
20240226,154900,652971760,13100,13100,13100,13100,0
20240226,154800,652971760,13100,13100,13100,13100,0
20240226,154700,652971760,13100,13100,13100,13100,0
20240226,154600,652971760,13100,13100,13100,13100,0
20240226,154500,652971760,13100,13100,13100,13100,0
20240226,154400,652971760,13100,13100,13100,13100,0
20240226,154300,652971760,13100,13100,13100,13100,0
20240226,154200,652971760,13100,13100,13100,13100,0
20240226,154100,652971760,13100,13100,13100,13100,0
20240226,154000,652971760,13100,13100,13100,13100,0
20240226,153900,652971760,13100,13100,13100,13100,0
20240226,153800,652971760,13100,13100,13100,13100,0
20240226,153700,652971760,13100,13100,13100,13100,0
20240226,153600,652971760,13100,13100,13100,13100,0
20240226,153500,652971760,13100,13100,13100,13100,0
20240226,153400,652971760,13100,13100,13100,13100,0
20240226,153300,652971760,13100,13100,13100,13100,0
20240226,153200,652971760,13100,13100,13100,13100,0
20240226,153100,652971760,13100,13100,13100,13100,0
20240226,153000,652971760,13100,13100,13100,13100,937
20240226,152900,640697060,13140,13140,13140,13140,0
20240226,152800,640697060,13140,13140,13140,13140,0
20240226,152700,640697060,13140,13140,13140,13140,0
20240226,152600,640697060,13140,13140,13140,13140,0
20240226,152500,640697060,13140,13140,13140,13140,0
20240226,152400,640697060,13140,13140,13140,13140,0
20240226,152300,640697060,13140,13140,13140,13140,0
20240226,152200,640697060,13140,13140,13140,13140,0
20240226,152100,640697060,13140,13140,13140,13140,0
20240226,152000,640697060,13140,13140,13140,13140,0
20240226,151900,640697060,13140,13140,13140,13140,3
20240226,151800,640657640,13140,13070,13140,13070,198
20240226,151700,638063310,13080,13080,13080,13080,1
20240226,151600,638050230,13080,13060,13080,13060,21
20240226,151500,637775950,13050,13050,13050,13050,230
20240226,151400,634774450,13080,13050,13080,13050,251
20240226,151300,631498870,13050,13080,13080,13050,151
20240226,151200,629528290,13060,13070,13070,13060,200
20240226,151100,626915290,13080,13080,13080,13070,9
20240226,151000,626797620,13050,13070,13070,13050,12
20240226,150900,626640800,13070,13060,13070,13050,49
20240226,150800,626000980,13080,13080,13080,13080,4
20240226,150700,625948660,13070,13080,13080,13070,26
20240226,150600,625608820,13080,13080,13080,13080,7
20240226,150500,625517260,13080,13090,13090,13080,5
20240226,150400,625451850,13110,13090,13110,13090,5
20240226,150300,625386380,13120,13100,13120,13100,28
20240226,150200,625019330,13070,13070,13070,13070,155
20240226,150100,622993480,13070,13070,13070,13070,7
20240226,150000,622901990,13060,13060,13060,13060,73
20240226,145900,621948610,13060,13060,13060,13060,10
20240226,145800,621818010,13060,13070,13070,13060,683
20240226,145700,612896700,13060,13070,13070,13060,25
20240226,145600,612570090,13070,13080,13080,13070,380
20240226,145500,607601820,13080,13100,13100,13080,147
20240226,145400,605677240,13120,13100,13130,13100,138
20240226,145300,603866010,13130,13100,13140,13100,111
20240226,145200,602407940,13110,13120,13120,13100,15
20240226,145100,602211250,13100,13120,13120,13100,150
20240226,145000,600246190,13100,13120,13120,13100,7
20240226,144900,600154450,13130,13110,13130,13100,161
20240226,144800,598045080,13130,13100,13130,13100,10
20240226,144700,597913990,13100,13120,13120,13100,6
20240226,144600,597835350,13100,13100,13100,13100,166
20240226,144500,595660750,13100,13100,13100,13100,7
20240226,144400,595569050,13140,13110,13140,13110,4
20240226,144300,595516530,13100,13120,13120,13100,104
20240226,144200,594152070,13120,13120,13120,13120,0
20240226,144100,594152070,13120,13140,13140,13120,7
20240226,144000,594060110,13140,13110,13140,13100,251
20240226,143900,590771060,13140,13140,13140,13140,14
20240226,143800,590587100,13140,13140,13140,13140,5
20240226,143700,590521400,13140,13140,13140,13140,1
20240226,143600,590508260,13140,13140,13140,13140,0
20240226,143500,590508260,13140,13140,13140,13140,0
20240226,143400,590508260,13140,13140,13140,13140,0
20240226,143300,590508260,13140,13140,13140,13140,2
20240226,143200,590481980,13140,13140,13140,13140,2
20240226,143100,590455700,13130,13140,13140,13130,7
20240226,143000,590363730,13140,13140,13140,13140,3
20240226,142900,590324310,13140,13110,13140,13110,5
20240226,142800,590258680,13110,13140,13140,13110,74
20240226,142700,589288390,13120,13120,13120,13120,2
20240226,142600,589262150,13120,13120,13120,13120,20
20240226,142500,588999750,13110,13120,13120,13110,280
20240226,142400,585328150,13120,13110,13120,13110,21
20240226,142300,585052780,13110,13100,13110,13100,136
20240226,142200,583270810,13100,13100,13100,13100,100
20240226,142100,581960810,13100,13140,13140,13100,377
20240226,142000,577017880,13140,13140,13140,13140,2
20240226,141900,576991600,13140,13140,13140,13140,4
20240226,141800,576939040,13140,13140,13140,13140,3
20240226,141700,576899620,13140,13140,13140,13140,1
20240226,141600,576886480,13140,13140,13140,13140,0
20240226,141500,576886480,13140,13140,13140,13140,5
20240226,141400,576820780,13140,13140,13140,13140,11
20240226,141300,576676240,13140,13130,13140,13110,16
20240226,141200,576466150,13130,13140,13140,13130,302
20240226,141100,572500220,13140,13160,13160,13140,24
20240226,141000,572184760,13140,13160,13160,13140,3
20240226,140900,572145300,13160,13160,13160,13160,4
20240226,140800,572092660,13160,13160,13160,13160,4
20240226,140700,572040020,13160,13160,13160,13160,2
20240226,140600,572013700,13160,13160,13160,13160,0
20240226,140500,572013700,13160,13160,13160,13160,0
20240226,140400,572013700,13160,13140,13160,13140,142
20240226,140300,570147780,13160,13160,13160,13160,3
20240226,140200,570108300,13140,13140,13140,13140,0
20240226,140100,570108300,13140,13160,13160,13140,8
20240226,140000,570003040,13170,13170,13170,13170,2
20240226,135900,569976700,13170,13140,13170,13140,65
20240226,135800,569122450,13140,13140,13170,13140,7
20240226,135700,569030320,13170,13170,13170,13170,3
20240226,135600,568990810,13130,13130,13130,13130,0
20240226,135500,568990810,13130,13130,13130,13130,110
20240226,135400,567546510,13170,13170,13170,13170,0
20240226,135300,567546510,13170,13170,13170,13170,13
20240226,135200,567375300,13130,13130,13130,13130,1
20240226,135100,567362170,13170,13170,13170,13170,5
20240226,135000,567296320,13140,13130,13140,13130,14
20240226,134900,567112370,13140,13140,13140,13140,3
20240226,134800,567072950,13130,13140,13140,13130,14
20240226,134700,566889000,13140,13140,13140,13140,2
20240226,134600,566862720,13140,13140,13140,13140,102
20240226,134500,565522440,13140,13160,13160,13140,884
20240226,134400,553902560,13180,13170,13180,13170,3
20240226,134300,553863030,13180,13180,13180,13180,2
20240226,134200,553836670,13160,13160,13160,13160,100
20240226,134100,552520670,13170,13200,13200,13170,474
20240226,134000,546277910,13200,13200,13200,13200,17
20240226,133900,546053510,13200,13190,13200,13170,505
20240226,133800,539398440,13200,13200,13200,13200,5
20240226,133700,539332440,13200,13210,13210,13200,253
20240226,133600,535992720,13210,13210,13210,13210,0
20240226,133500,535992720,13210,13210,13210,13210,0
20240226,133400,535992720,13210,13210,13210,13210,1
20240226,133300,535979510,13200,13200,13210,13200,84
20240226,133200,534870590,13210,13210,13210,13210,0
20240226,133100,534870590,13210,13210,13210,13210,111
20240226,133000,533404280,13210,13210,13210,13210,2
20240226,132900,533377860,13210,13210,13210,13210,15
20240226,132800,533179710,13210,13210,13210,13210,4
20240226,132700,533126870,13210,13210,13210,13210,2
20240226,132600,533100450,13210,13190,13210,13190,109
20240226,132500,531662570,13190,13190,13190,13190,1
20240226,132400,531649380,13210,13210,13210,13210,1
20240226,132300,531636170,13210,13210,13210,13210,32
20240226,132200,531213450,13210,13210,13210,13210,0
20240226,132100,531213450,13210,13210,13210,13210,6
20240226,132000,531134190,13210,13210,13210,13210,21
20240226,131900,530856780,13210,13190,13210,13190,41
20240226,131800,530315910,13210,13190,13210,13190,5
20240226,131700,530249900,13190,13210,13210,13190,54
20240226,131600,529536580,13220,13220,13220,13220,0
20240226,131500,529536580,13220,13220,13220,13220,0
20240226,131400,529536580,13220,13220,13220,13220,1
20240226,131300,529523360,13220,13220,13220,13220,32
20240226,131200,529100320,13220,13220,13220,13220,0
20240226,131100,529100320,13220,13220,13220,13220,6
20240226,131000,529021000,13230,13230,13230,13230,2
20240226,130900,528994540,13230,13230,13230,13230,4
20240226,130800,528941620,13230,13230,13230,13200,55
20240226,130700,528215470,13230,13230,13230,13230,20
20240226,130600,527950870,13230,13230,13230,13230,0
20240226,130500,527950870,13230,13220,13230,13220,87
20240226,130400,526800340,13230,13230,13230,13230,2
20240226,130300,526773880,13230,13230,13230,13230,35
20240226,130200,526310830,13230,13230,13230,13230,0
20240226,130100,526310830,13230,13230,13230,13230,86
20240226,130000,525173050,13230,13240,13240,13230,603
20240226,125900,517189550,13240,13240,13240,13240,42
20240226,125800,516633470,13240,13240,13240,13240,3
20240226,125700,516593750,13230,13230,13230,13230,1232
20240226,125600,500294390,13230,13230,13230,13230,12
20240226,125500,500135630,13230,13220,13230,13220,211
20240226,125400,497346130,13220,13220,13220,13220,0
20240226,125300,497346130,13220,13220,13220,13220,32
20240226,125200,496923090,13220,13220,13220,13220,0
20240226,125100,496923090,13220,13220,13220,13220,5
20240226,125000,496856990,13180,13200,13200,13180,125
20240226,124900,495209430,13200,13170,13200,13170,267
20240226,124800,491692980,13170,13190,13200,13170,1088
20240226,124700,477360850,13190,13190,13190,13190,246
20240226,124600,474116110,13190,13190,13190,13190,25
20240226,124500,473786360,13190,13190,13190,13190,41
20240226,124400,473245570,13200,13210,13210,13200,16
20240226,124300,473034330,13210,13220,13220,13210,101
20240226,124200,471699550,13220,13220,13220,13220,179
20240226,124100,469333170,13220,13220,13220,13220,6
20240226,124000,469253850,13220,13220,13220,13220,2
20240226,123900,469227410,13220,13210,13220,13210,6
20240226,123800,469148100,13210,13210,13210,13210,113
20240226,123700,467655370,13210,13210,13210,13210,2
20240226,123600,467628950,13200,13200,13200,13200,229
20240226,123500,464606150,13200,13200,13200,13200,0
20240226,123400,464606150,13200,13200,13200,13200,4
20240226,123300,464553350,13200,13190,13200,13190,5
20240226,123200,464487380,13190,13190,13190,13190,0
20240226,123100,464487380,13190,13200,13200,13190,7
20240226,123000,464394990,13200,13190,13200,13190,2
20240226,122900,464368600,13200,13200,13200,13200,4
20240226,122800,464315800,13200,13200,13200,13200,11
20240226,122700,464170600,13190,13190,13190,13190,2
20240226,122600,464144220,13190,13190,13190,13190,1
20240226,122500,464131030,13190,13190,13190,13190,0
20240226,122400,464131030,13190,13190,13190,13190,2
20240226,122300,464104650,13200,13190,13200,13190,31
20240226,122200,463695470,13200,13200,13200,13200,0
20240226,122100,463695470,13200,13200,13200,13200,6
20240226,122000,463616270,13200,13200,13200,13200,2
20240226,121900,463589870,13200,13200,13200,13200,5
20240226,121800,463523870,13200,13200,13200,13170,104
20240226,121700,462153170,13200,13190,13200,13190,51
20240226,121600,461480020,13200,13180,13200,13180,500
20240226,121500,454885900,13180,13180,13180,13180,0
20240226,121400,454885900,13180,13180,13180,13180,2
20240226,121300,454859540,13180,13180,13180,13180,92
20240226,121200,453646980,13180,13180,13180,13180,0
20240226,121100,453646980,13180,13180,13180,13180,5
20240226,121000,453581080,13180,13180,13180,13170,108
20240226,120900,452157710,13180,13180,13180,13180,4
20240226,120800,452104990,13180,13180,13180,13180,3
20240226,120700,452065450,13180,13180,13180,13180,22
20240226,120600,451775490,13170,13170,13170,13170,0
20240226,120500,451775490,13170,13170,13170,13170,4
20240226,120400,451722810,13170,13170,13170,13170,2
20240226,120300,451696470,13170,13170,13170,13170,33
20240226,120200,451261860,13170,13170,13170,13170,51
20240226,120100,450590190,13180,13180,13180,13180,10
20240226,120000,450458390,13180,13180,13180,13180,3
20240226,115900,450418850,13180,13180,13180,13180,58
20240226,115800,449654410,13200,13200,13200,13200,5
20240226,115700,449588410,13200,13200,13200,13200,13
20240226,115600,449416810,13180,13180,13180,13180,0
20240226,115500,449416810,13180,13180,13180,13180,1
20240226,115400,449403630,13200,13200,13200,13200,0
20240226,115300,449403630,13200,13190,13200,13180,115
20240226,115200,447887590,13190,13190,13190,13190,3
20240226,115100,447848020,13190,13230,13230,13190,152
20240226,115000,445842820,13210,13230,13230,13210,61
20240226,114900,445036890,13230,13230,13240,13230,26
20240226,114800,444692890,13240,13240,13240,13240,4
20240226,114700,444639930,13240,13240,13240,13240,1
20240226,114600,444626690,13250,13240,13250,13240,1181
20240226,114500,428985410,13240,13240,13240,13240,4
20240226,114400,428932450,13240,13240,13240,13240,1
20240226,114300,428919210,13240,13220,13240,13220,122
20240226,114200,427305490,13230,13230,13230,13230,20
20240226,114100,427040890,13230,13230,13230,13230,5
20240226,114000,426974740,13230,13230,13240,13230,169
20240226,113900,424738850,13240,13230,13240,13230,651
20240226,113800,416126080,13230,13230,13230,13230,14
20240226,113700,415940860,13230,13230,13230,13230,2
20240226,113600,415914400,13240,13240,13240,13240,0
20240226,113500,415914400,13240,13240,13240,13240,30
20240226,113400,415517200,13240,13230,13240,13230,289
20240226,113300,411690940,13240,13250,13250,13240,69
20240226,113200,410776710,13250,13230,13250,13230,105
20240226,113100,409386160,13250,13260,13260,13240,191
20240226,113000,406856310,13250,13240,13260,13240,542
20240226,112900,399674310,13240,13230,13240,13230,420
20240226,112800,394114110,13240,13210,13240,13200,9
20240226,112700,393995130,13240,13140,13240,13140,5816
20240226,112600,317295090,13140,13140,13140,13140,1
20240226,112500,317281950,13110,13130,13130,13110,39
20240226,112400,316770620,13140,13140,13140,13140,1
20240226,112300,316757480,13140,13130,13140,13130,125
20240226,112200,315116060,13110,13110,13110,13110,1
20240226,112100,315102950,13130,13130,13130,13130,16
20240226,112000,314892870,13120,13120,13130,13120,220
20240226,111900,312006460,13120,13110,13120,13110,8
20240226,111800,311901520,13110,13110,13110,13110,5
20240226,111700,311835970,13100,13110,13110,13100,29
20240226,111600,311456060,13110,13110,13110,13110,1
20240226,111500,311442950,13100,13100,13100,13100,110
20240226,111400,310001950,13100,13100,13100,13100,1
20240226,111300,309988850,13100,13080,13100,13080,96
20240226,111200,308733150,13080,13080,13080,13080,0
20240226,111100,308733150,13080,13080,13080,13080,5
20240226,111000,308667750,13080,13080,13080,13080,0
20240226,110900,308667750,13080,13080,13080,13080,0
20240226,110800,308667750,13080,13080,13080,13080,100
20240226,110700,307359750,13080,13080,13080,13080,0
20240226,110600,307359750,13080,13060,13080,13060,78
20240226,110500,306341050,13100,13100,13100,13100,0
20240226,110400,306341050,13100,13100,13100,13100,1
20240226,110300,306327950,13080,13100,13100,13080,33
20240226,110200,305895690,13100,13100,13100,13100,0
20240226,110100,305895690,13100,13100,13100,13100,2
20240226,110000,305869490,13100,13100,13100,13100,0
20240226,105900,305869490,13100,13100,13100,13100,10
20240226,105800,305738490,13110,13110,13110,13110,0
20240226,105700,305738490,13110,13110,13110,13110,1
20240226,105600,305725380,13050,13060,13060,13050,29
20240226,105500,305346680,13110,13090,13110,13090,51
20240226,105400,304679070,13110,13110,13110,13110,1
20240226,105300,304665960,13120,13120,13120,13120,30
20240226,105200,304272360,13130,13130,13130,13130,0
20240226,105100,304272360,13130,13110,13130,13110,3
20240226,105000,304233010,13130,13130,13130,13130,0
20240226,104900,304233010,13130,13130,13130,13130,1
20240226,104800,304219880,13050,13050,13050,13050,0
20240226,104700,304219880,13050,13070,13070,13050,112
20240226,104600,302756170,13080,13080,13080,13080,15
20240226,104500,302559970,13090,13090,13090,13090,2
20240226,104400,302533790,13130,13130,13130,13090,8
20240226,104300,302428870,13130,13120,13130,13120,112
20240226,104200,300958620,13120,13120,13120,13120,20
20240226,104100,300696220,13130,13130,13130,13130,14
20240226,104000,300512400,13140,13140,13140,13140,0
20240226,103900,300512400,13140,13140,13140,13140,0
20240226,103800,300512400,13140,13100,13140,13060,909
20240226,103700,288589870,13100,13100,13100,13100,1
20240226,103600,288576770,13050,13050,13050,13050,0
20240226,103500,288576770,13050,13100,13100,13050,84
20240226,103400,287480520,13100,13100,13100,13100,0
20240226,103300,287480520,13100,13040,13100,13040,206
20240226,103200,284788550,13040,13040,13040,13040,100
20240226,103100,283484550,13020,13020,13020,13020,122
20240226,103000,281896110,13020,13060,13060,13020,65
20240226,102900,281049410,13060,13060,13060,13060,0
20240226,102800,281049410,13060,13050,13060,13050,119
20240226,102700,279495680,13050,13050,13050,13050,0
20240226,102600,279495680,13050,13050,13050,13050,112
20240226,102500,278034080,13010,13010,13010,13010,0
20240226,102400,278034080,13010,13040,13040,13010,229
20240226,102300,275048790,13040,13040,13040,13040,1
20240226,102200,275035750,13010,13030,13030,13010,230
20240226,102100,272039450,13030,13030,13030,13030,25
20240226,102000,271713700,13050,13050,13050,13050,0
20240226,101900,271713700,13050,13050,13050,13050,0
20240226,101800,271713700,13050,13050,13050,13050,0
20240226,101700,271713700,13050,13050,13050,13050,0
20240226,101600,271713700,13050,13050,13050,13050,0
20240226,101500,271713700,13050,13020,13050,13010,768
20240226,101400,261721020,13050,13050,13050,13050,0
20240226,101300,261721020,13050,13020,13050,13020,241
20240226,101200,258583170,13020,13020,13020,13020,147
20240226,101100,256669230,13050,13050,13050,13050,3
20240226,101000,256630080,13050,13050,13050,13050,125
20240226,100900,254998830,13050,13050,13050,13050,0
20240226,100800,254998830,13050,13060,13060,13050,276
20240226,100700,251396370,13060,13070,13070,13060,506
20240226,100600,244784320,13110,13110,13110,13110,16
20240226,100500,244574560,13070,13070,13070,13070,0
20240226,100400,244574560,13070,13120,13120,13070,302
20240226,100300,240627320,13120,13120,13120,13120,72
20240226,100200,239682680,13130,13130,13130,13130,0
20240226,100100,239682680,13130,13130,13130,13130,3
20240226,100000,239643290,13130,13130,13130,13130,1
20240226,095900,239630160,13140,13140,13140,13140,10
20240226,095800,239498760,13140,13140,13140,13140,0
20240226,095700,239498760,13140,13060,13140,13060,52
20240226,095600,238815570,13140,13060,13140,13060,3
20240226,095500,238776310,13060,13140,13140,13060,1017
20240226,095400,225451890,13130,13130,13140,13130,128
20240226,095300,223770700,13130,13120,13130,13120,24
20240226,095200,223455770,13120,13120,13120,13120,1
20240226,095100,223442650,13100,13100,13100,13100,1312
20240226,095000,206255450,13100,13100,13100,13100,0
20240226,094900,206255450,13100,13100,13100,13100,0
20240226,094800,206255450,13100,13100,13100,13100,222
20240226,094700,203347250,13100,13090,13100,13090,100
20240226,094600,202037460,13100,13100,13100,13100,0
20240226,094500,202037460,13100,13100,13100,13100,0
20240226,094400,202037460,13100,13100,13100,13100,1
20240226,094300,202024360,13100,13100,13100,13100,3
20240226,094200,201985060,13050,13050,13050,13050,145
20240226,094100,200092810,13090,13090,13090,13090,149
20240226,094000,198142400,13100,13100,13100,13100,0
20240226,093900,198142400,13100,13100,13100,13100,0
20240226,093800,198142400,13100,13040,13100,13040,6
20240226,093700,198064100,13140,13060,13140,13040,301
20240226,093600,194138450,13030,13160,13160,13030,929
20240226,093500,181952290,13160,13160,13160,13160,0
20240226,093400,181952290,13160,13160,13160,13160,135
20240226,093300,180175690,13160,13170,13170,13160,227
20240226,093200,177187920,13170,13170,13170,13170,27
20240226,093100,176832330,13180,13180,13180,13180,104
20240226,093000,175461610,13180,13140,13180,13140,658
20240226,092900,166801170,13140,13140,13140,13140,25
20240226,092800,166472670,13150,13150,13150,13150,149
20240226,092700,164513320,13150,13150,13150,13150,20
20240226,092600,164250320,13150,13140,13150,13140,267
20240226,092500,160739570,13140,13110,13140,13110,1030
20240226,092400,147220410,13120,13130,13130,13120,233
20240226,092300,144162950,13100,13100,13130,13100,161
20240226,092200,142053160,13100,13090,13100,13090,446
20240226,092100,136210950,13090,13100,13100,13030,12
20240226,092000,136054460,13030,13080,13080,13030,119
20240226,091900,134498140,13080,13080,13080,13080,515
20240226,091800,127761940,13080,13080,13080,13080,1
20240226,091700,127748860,13080,13100,13100,13080,21
20240226,091600,127473780,13100,13100,13100,13030,5
20240226,091500,127408360,13130,13080,13130,13080,500
20240226,091400,120854320,13020,13020,13020,13010,141
20240226,091300,119019630,13020,13060,13110,13020,74
20240226,091200,118051740,13110,13110,13110,13110,53
20240226,091100,117356910,13110,13110,13110,13110,467
20240226,091000,111234540,13110,13120,13120,13110,146
20240226,090900,109319440,13130,13130,13130,13130,163
20240226,090800,107179250,13120,13200,13200,13100,189
20240226,090700,104701490,13200,13060,13200,13060,851
20240226,090600,93577160,13060,12970,13060,12970,104
20240226,090500,92228100,13070,13070,13070,13070,0
20240226,090400,92228100,13070,13060,13070,13050,484
20240226,090300,85904290,13070,13040,13070,12920,6257
20240226,090200,4860390,13040,13030,13040,13030,11
20240226,090100,4716980,13040,13040,13040,13040,6
20240226,090000,4638740,13040,13040,13040,12970,356