KissMeData/267850/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,205200,4403739350,18460,18460,18460,18460,2354
20240226,205100,4403739350,18460,18460,18460,18460,0
20240226,205000,4403739350,18460,18460,18460,18460,0
20240226,204900,4403739350,18460,18460,18460,18460,0
20240226,204800,4403739350,18460,18460,18460,18460,0
20240226,204700,4403739350,18460,18460,18460,18460,0
20240226,204600,4403739350,18460,18460,18460,18460,0
20240226,204500,4403739350,18460,18460,18460,18460,0
20240226,204400,4403739350,18460,18460,18460,18460,0
20240226,204300,4403739350,18460,18460,18460,18460,0
20240226,204200,4403739350,18460,18460,18460,18460,0
20240226,204100,4403739350,18460,18460,18460,18460,0
20240226,204000,4403739350,18460,18460,18460,18460,0
20240226,203900,4403739350,18460,18460,18460,18460,0
20240226,203800,4403739350,18460,18460,18460,18460,0
20240226,203700,4403739350,18460,18460,18460,18460,0
20240226,203600,4403739350,18460,18460,18460,18460,0
20240226,203500,4403739350,18460,18460,18460,18460,0
20240226,203400,4403739350,18460,18460,18460,18460,0
20240226,203300,4403739350,18460,18460,18460,18460,0
20240226,203200,4403739350,18460,18460,18460,18460,0
20240226,203100,4403739350,18460,18460,18460,18460,0
20240226,203000,4403739350,18460,18460,18460,18460,0
20240226,202900,4403739350,18460,18460,18460,18460,0
20240226,202800,4403739350,18460,18460,18460,18460,0
20240226,202700,4403739350,18460,18460,18460,18460,0
20240226,202600,4403739350,18460,18460,18460,18460,0
20240226,202500,4403739350,18460,18460,18460,18460,0
20240226,202400,4403739350,18460,18460,18460,18460,0
20240226,202300,4403739350,18460,18460,18460,18460,0
20240226,202200,4403739350,18460,18460,18460,18460,2354
20240226,202100,4403739350,18460,18460,18460,18460,0
20240226,202000,4403739350,18460,18460,18460,18460,0
20240226,201900,4403739350,18460,18460,18460,18460,0
20240226,201800,4403739350,18460,18460,18460,18460,0
20240226,201700,4403739350,18460,18460,18460,18460,0
20240226,201600,4403739350,18460,18460,18460,18460,0
20240226,201500,4403739350,18460,18460,18460,18460,0
20240226,201400,4403739350,18460,18460,18460,18460,0
20240226,201300,4403739350,18460,18460,18460,18460,0
20240226,201200,4403739350,18460,18460,18460,18460,0
20240226,201100,4403739350,18460,18460,18460,18460,0
20240226,201000,4403739350,18460,18460,18460,18460,0
20240226,200900,4403739350,18460,18460,18460,18460,0
20240226,200800,4403739350,18460,18460,18460,18460,0
20240226,200700,4403739350,18460,18460,18460,18460,0
20240226,200600,4403739350,18460,18460,18460,18460,0
20240226,200500,4403739350,18460,18460,18460,18460,0
20240226,200400,4403739350,18460,18460,18460,18460,0
20240226,200300,4403739350,18460,18460,18460,18460,0
20240226,200200,4403739350,18460,18460,18460,18460,0
20240226,200100,4403739350,18460,18460,18460,18460,0
20240226,200000,4403739350,18460,18460,18460,18460,0
20240226,195900,4403739350,18460,18460,18460,18460,0
20240226,195800,4403739350,18460,18460,18460,18460,0
20240226,195700,4403739350,18460,18460,18460,18460,0
20240226,195600,4403739350,18460,18460,18460,18460,0
20240226,195500,4403739350,18460,18460,18460,18460,0
20240226,195400,4403739350,18460,18460,18460,18460,0
20240226,195300,4403739350,18460,18460,18460,18460,0
20240226,195200,4403739350,18460,18460,18460,18460,2354
20240226,195100,4403739350,18460,18460,18460,18460,0
20240226,195000,4403739350,18460,18460,18460,18460,0
20240226,194900,4403739350,18460,18460,18460,18460,0
20240226,194800,4403739350,18460,18460,18460,18460,0
20240226,194700,4403739350,18460,18460,18460,18460,0
20240226,194600,4403739350,18460,18460,18460,18460,0
20240226,194500,4403739350,18460,18460,18460,18460,0
20240226,194400,4403739350,18460,18460,18460,18460,0
20240226,194300,4403739350,18460,18460,18460,18460,0
20240226,194200,4403739350,18460,18460,18460,18460,0
20240226,194100,4403739350,18460,18460,18460,18460,0
20240226,194000,4403739350,18460,18460,18460,18460,0
20240226,193900,4403739350,18460,18460,18460,18460,0
20240226,193800,4403739350,18460,18460,18460,18460,0
20240226,193700,4403739350,18460,18460,18460,18460,0
20240226,193600,4403739350,18460,18460,18460,18460,0
20240226,193500,4403739350,18460,18460,18460,18460,0
20240226,193400,4403739350,18460,18460,18460,18460,0
20240226,193300,4403739350,18460,18460,18460,18460,0
20240226,193200,4403739350,18460,18460,18460,18460,0
20240226,193100,4403739350,18460,18460,18460,18460,0
20240226,193000,4403739350,18460,18460,18460,18460,0
20240226,192900,4403739350,18460,18460,18460,18460,0
20240226,192800,4403739350,18460,18460,18460,18460,0
20240226,192700,4403739350,18460,18460,18460,18460,0
20240226,192600,4403739350,18460,18460,18460,18460,0
20240226,192500,4403739350,18460,18460,18460,18460,0
20240226,192400,4403739350,18460,18460,18460,18460,0
20240226,192300,4403739350,18460,18460,18460,18460,0
20240226,192200,4403739350,18460,18460,18460,18460,2354
20240226,192100,4403739350,18460,18460,18460,18460,0
20240226,192000,4403739350,18460,18460,18460,18460,0
20240226,191900,4403739350,18460,18460,18460,18460,0
20240226,191800,4403739350,18460,18460,18460,18460,0
20240226,191700,4403739350,18460,18460,18460,18460,0
20240226,191600,4403739350,18460,18460,18460,18460,0
20240226,191500,4403739350,18460,18460,18460,18460,0
20240226,191400,4403739350,18460,18460,18460,18460,0
20240226,191300,4403739350,18460,18460,18460,18460,0
20240226,191200,4403739350,18460,18460,18460,18460,0
20240226,191100,4403739350,18460,18460,18460,18460,0
20240226,191000,4403739350,18460,18460,18460,18460,0
20240226,190900,4403739350,18460,18460,18460,18460,0
20240226,190800,4403739350,18460,18460,18460,18460,0
20240226,190700,4403739350,18460,18460,18460,18460,0
20240226,190600,4403739350,18460,18460,18460,18460,0
20240226,190500,4403739350,18460,18460,18460,18460,0
20240226,190400,4403739350,18460,18460,18460,18460,0
20240226,190300,4403739350,18460,18460,18460,18460,0
20240226,190200,4403739350,18460,18460,18460,18460,0
20240226,190100,4403739350,18460,18460,18460,18460,0
20240226,190000,4403739350,18460,18460,18460,18460,0
20240226,185900,4403739350,18460,18460,18460,18460,0
20240226,185800,4403739350,18460,18460,18460,18460,0
20240226,185700,4403739350,18460,18460,18460,18460,0
20240226,185600,4403739350,18460,18460,18460,18460,0
20240226,185500,4403739350,18460,18460,18460,18460,0
20240226,185400,4403739350,18460,18460,18460,18460,0
20240226,185300,4403739350,18460,18460,18460,18460,0
20240226,185200,4403739350,18460,18460,18460,18460,2354
20240226,185100,4403739350,18460,18460,18460,18460,0
20240226,185000,4403739350,18460,18460,18460,18460,0
20240226,184900,4403739350,18460,18460,18460,18460,0
20240226,184800,4403739350,18460,18460,18460,18460,0
20240226,184700,4403739350,18460,18460,18460,18460,0
20240226,184600,4403739350,18460,18460,18460,18460,0
20240226,184500,4403739350,18460,18460,18460,18460,0
20240226,184400,4403739350,18460,18460,18460,18460,0
20240226,184300,4403739350,18460,18460,18460,18460,0
20240226,184200,4403739350,18460,18460,18460,18460,0
20240226,184100,4403739350,18460,18460,18460,18460,0
20240226,184000,4403739350,18460,18460,18460,18460,0
20240226,183900,4403739350,18460,18460,18460,18460,0
20240226,183800,4403739350,18460,18460,18460,18460,0
20240226,183700,4403739350,18460,18460,18460,18460,0
20240226,183600,4403739350,18460,18460,18460,18460,0
20240226,183500,4403739350,18460,18460,18460,18460,0
20240226,183400,4403739350,18460,18460,18460,18460,0
20240226,183300,4403739350,18460,18460,18460,18460,0
20240226,183200,4403739350,18460,18460,18460,18460,0
20240226,183100,4403739350,18460,18460,18460,18460,0
20240226,183000,4403739350,18460,18460,18460,18460,0
20240226,182900,4403739350,18460,18460,18460,18460,0
20240226,182800,4403739350,18460,18460,18460,18460,0
20240226,182700,4403739350,18460,18460,18460,18460,0
20240226,182600,4403739350,18460,18460,18460,18460,0
20240226,182500,4403739350,18460,18460,18460,18460,0
20240226,182400,4403739350,18460,18460,18460,18460,0
20240226,182300,4403739350,18460,18460,18460,18460,0
20240226,182200,4403739350,18460,18460,18460,18460,2354
20240226,182100,4403739350,18460,18460,18460,18460,0
20240226,182000,4403739350,18460,18460,18460,18460,0
20240226,181900,4403739350,18460,18460,18460,18460,0
20240226,181800,4403739350,18460,18460,18460,18460,0
20240226,181700,4403739350,18460,18460,18460,18460,0
20240226,181600,4403739350,18460,18460,18460,18460,0
20240226,181500,4403739350,18460,18460,18460,18460,0
20240226,181400,4403739350,18460,18460,18460,18460,0
20240226,181300,4403739350,18460,18460,18460,18460,0
20240226,181200,4403739350,18460,18460,18460,18460,0
20240226,181100,4403739350,18460,18460,18460,18460,0
20240226,181000,4403739350,18460,18460,18460,18460,0
20240226,180900,4403739350,18460,18460,18460,18460,0
20240226,180800,4403739350,18460,18460,18460,18460,0
20240226,180700,4403739350,18460,18460,18460,18460,0
20240226,180600,4403739350,18460,18460,18460,18460,0
20240226,180500,4403739350,18460,18460,18460,18460,0
20240226,180400,4403739350,18460,18460,18460,18460,0
20240226,180300,4403739350,18460,18460,18460,18460,0
20240226,180200,4403739350,18460,18460,18460,18460,0
20240226,180100,4403739350,18460,18460,18460,18460,0
20240226,180000,4403739350,18460,18460,18460,18460,0
20240226,175900,4403739350,18460,18460,18460,18460,0
20240226,175800,4403739350,18460,18460,18460,18460,0
20240226,175700,4403739350,18460,18460,18460,18460,0
20240226,175600,4403739350,18460,18460,18460,18460,0
20240226,175500,4403739350,18460,18460,18460,18460,0
20240226,175400,4403739350,18460,18460,18460,18460,0
20240226,175300,4403739350,18460,18460,18460,18460,0
20240226,175200,4403739350,18460,18460,18460,18460,2354
20240226,175100,4403739350,18460,18460,18460,18460,0
20240226,175000,4403739350,18460,18460,18460,18460,0
20240226,174900,4403739350,18460,18460,18460,18460,0
20240226,174800,4403739350,18460,18460,18460,18460,0
20240226,174700,4403739350,18460,18460,18460,18460,0
20240226,174600,4403739350,18460,18460,18460,18460,0
20240226,174500,4403739350,18460,18460,18460,18460,0
20240226,174400,4403739350,18460,18460,18460,18460,0
20240226,174300,4403739350,18460,18460,18460,18460,0
20240226,174200,4403739350,18460,18460,18460,18460,0
20240226,174100,4403739350,18460,18460,18460,18460,0
20240226,174000,4403739350,18460,18460,18460,18460,0
20240226,173900,4403739350,18460,18460,18460,18460,0
20240226,173800,4403739350,18460,18460,18460,18460,0
20240226,173700,4403739350,18460,18460,18460,18460,0
20240226,173600,4403739350,18460,18460,18460,18460,0
20240226,173500,4403739350,18460,18460,18460,18460,0
20240226,173400,4403739350,18460,18460,18460,18460,0
20240226,173300,4403739350,18460,18460,18460,18460,0
20240226,173200,4403739350,18460,18460,18460,18460,0
20240226,173100,4403739350,18460,18460,18460,18460,0
20240226,173000,4403739350,18460,18460,18460,18460,0
20240226,172900,4403739350,18460,18460,18460,18460,0
20240226,172800,4403739350,18460,18460,18460,18460,0
20240226,172700,4403739350,18460,18460,18460,18460,0
20240226,172600,4403739350,18460,18460,18460,18460,0
20240226,172500,4403739350,18460,18460,18460,18460,0
20240226,172400,4403739350,18460,18460,18460,18460,0
20240226,172300,4403739350,18460,18460,18460,18460,0
20240226,172200,4403739350,18460,18460,18460,18460,2354
20240226,172100,4403739350,18460,18460,18460,18460,0
20240226,172000,4403739350,18460,18460,18460,18460,0
20240226,171900,4403739350,18460,18460,18460,18460,0
20240226,171800,4403739350,18460,18460,18460,18460,0
20240226,171700,4403739350,18460,18460,18460,18460,0
20240226,171600,4403739350,18460,18460,18460,18460,0
20240226,171500,4403739350,18460,18460,18460,18460,0
20240226,171400,4403739350,18460,18460,18460,18460,0
20240226,171300,4403739350,18460,18460,18460,18460,0
20240226,171200,4403739350,18460,18460,18460,18460,0
20240226,171100,4403739350,18460,18460,18460,18460,0
20240226,171000,4403739350,18460,18460,18460,18460,0
20240226,170900,4403739350,18460,18460,18460,18460,0
20240226,170800,4403739350,18460,18460,18460,18460,0
20240226,170700,4403739350,18460,18460,18460,18460,0
20240226,170600,4403739350,18460,18460,18460,18460,0
20240226,170500,4403739350,18460,18460,18460,18460,0
20240226,170400,4403739350,18460,18460,18460,18460,0
20240226,170300,4403739350,18460,18460,18460,18460,0
20240226,170200,4403739350,18460,18460,18460,18460,0
20240226,170100,4403739350,18460,18460,18460,18460,0
20240226,170000,4403739350,18460,18460,18460,18460,0
20240226,165900,4403739350,18460,18460,18460,18460,0
20240226,165800,4403739350,18460,18460,18460,18460,0
20240226,165700,4403739350,18460,18460,18460,18460,0
20240226,165600,4403739350,18460,18460,18460,18460,0
20240226,165500,4403739350,18460,18460,18460,18460,0
20240226,165400,4403739350,18460,18460,18460,18460,0
20240226,165300,4403739350,18460,18460,18460,18460,0
20240226,165200,4403739350,18460,18460,18460,18460,2354
20240226,165100,4403739350,18460,18460,18460,18460,0
20240226,165000,4403739350,18460,18460,18460,18460,0
20240226,164900,4403739350,18460,18460,18460,18460,0
20240226,164800,4403739350,18460,18460,18460,18460,0
20240226,164700,4403739350,18460,18460,18460,18460,0
20240226,164600,4403739350,18460,18460,18460,18460,0
20240226,164500,4403739350,18460,18460,18460,18460,0
20240226,164400,4403739350,18460,18460,18460,18460,0
20240226,164300,4403739350,18460,18460,18460,18460,0
20240226,164200,4403739350,18460,18460,18460,18460,0
20240226,164100,4403739350,18460,18460,18460,18460,0
20240226,164000,4403739350,18460,18460,18460,18460,0
20240226,163900,4403739350,18460,18460,18460,18460,0
20240226,163800,4403739350,18460,18460,18460,18460,0
20240226,163700,4403739350,18460,18460,18460,18460,0
20240226,163600,4403739350,18460,18460,18460,18460,0
20240226,163500,4403739350,18460,18460,18460,18460,0
20240226,163400,4403739350,18460,18460,18460,18460,0
20240226,163300,4403739350,18460,18460,18460,18460,0
20240226,163200,4403739350,18460,18460,18460,18460,0
20240226,163100,4403739350,18460,18460,18460,18460,0
20240226,163000,4403739350,18460,18460,18460,18460,0
20240226,162900,4403739350,18460,18460,18460,18460,0
20240226,162800,4403739350,18460,18460,18460,18460,0
20240226,162700,4403739350,18460,18460,18460,18460,0
20240226,162600,4403739350,18460,18460,18460,18460,0
20240226,162500,4403739350,18460,18460,18460,18460,0
20240226,162400,4403739350,18460,18460,18460,18460,0
20240226,162300,4403739350,18460,18460,18460,18460,0
20240226,162200,4403739350,18460,18460,18460,18460,2354
20240226,162100,4403739350,18460,18460,18460,18460,0
20240226,162000,4403739350,18460,18460,18460,18460,0
20240226,161900,4403739350,18460,18460,18460,18460,0
20240226,161800,4403739350,18460,18460,18460,18460,0
20240226,161700,4403739350,18460,18460,18460,18460,0
20240226,161600,4403739350,18460,18460,18460,18460,0
20240226,161500,4403739350,18460,18460,18460,18460,0
20240226,161400,4403739350,18460,18460,18460,18460,0
20240226,161300,4403739350,18460,18460,18460,18460,0
20240226,161200,4403739350,18460,18460,18460,18460,0
20240226,161100,4403739350,18460,18460,18460,18460,0
20240226,161000,4403739350,18460,18460,18460,18460,0
20240226,160900,4403739350,18460,18460,18460,18460,0
20240226,160800,4403739350,18460,18460,18460,18460,0
20240226,160700,4403739350,18460,18460,18460,18460,0
20240226,160600,4403739350,18460,18460,18460,18460,0
20240226,160500,4403739350,18460,18460,18460,18460,0
20240226,160400,4403739350,18460,18460,18460,18460,0
20240226,160300,4403739350,18460,18460,18460,18460,0
20240226,160200,4403739350,18460,18460,18460,18460,0
20240226,160100,4403739350,18460,18460,18460,18460,0
20240226,160000,4403739350,18460,18460,18460,18460,0
20240226,155900,4403739350,18460,18460,18460,18460,0
20240226,155800,4403739350,18460,18460,18460,18460,0
20240226,155700,4403739350,18460,18460,18460,18460,0
20240226,155600,4403739350,18460,18460,18460,18460,0
20240226,155500,4403739350,18460,18460,18460,18460,0
20240226,155400,4403739350,18460,18460,18460,18460,0
20240226,155300,4403739350,18460,18460,18460,18460,0
20240226,155200,4403739350,18460,18460,18460,18460,2354
20240226,155100,4403739350,18460,18460,18460,18460,0
20240226,155000,4403739350,18460,18460,18460,18460,0
20240226,154900,4403739350,18460,18460,18460,18460,0
20240226,154800,4403739350,18460,18460,18460,18460,0
20240226,154700,4403739350,18460,18460,18460,18460,0
20240226,154600,4403739350,18460,18460,18460,18460,0
20240226,154500,4403739350,18460,18460,18460,18460,0
20240226,154400,4403739350,18460,18460,18460,18460,0
20240226,154300,4403739350,18460,18460,18460,18460,0
20240226,154200,4403739350,18460,18460,18460,18460,0
20240226,154100,4403739350,18460,18460,18460,18460,0
20240226,154000,4403739350,18460,18460,18460,18460,0
20240226,153900,4403739350,18460,18460,18460,18460,0
20240226,153800,4403739350,18460,18460,18460,18460,0
20240226,153700,4403739350,18460,18460,18460,18460,0
20240226,153600,4403739350,18460,18460,18460,18460,0
20240226,153500,4403739350,18460,18460,18460,18460,0
20240226,153400,4403739350,18460,18460,18460,18460,0
20240226,153300,4403739350,18460,18460,18460,18460,0
20240226,153200,4403739350,18460,18460,18460,18460,0
20240226,153100,4403739350,18460,18460,18460,18460,0
20240226,153000,4403739350,18460,18460,18460,18460,2354
20240226,152900,4360284510,18500,18500,18500,18500,0
20240226,152800,4360284510,18500,18500,18500,18500,0
20240226,152700,4360284510,18500,18500,18500,18500,0
20240226,152600,4360284510,18500,18500,18500,18500,0
20240226,152500,4360284510,18500,18500,18500,18500,0
20240226,152400,4360284510,18500,18500,18500,18500,0
20240226,152300,4360284510,18500,18500,18500,18500,0
20240226,152200,4360284510,18500,18500,18500,18500,0
20240226,152100,4360284510,18500,18500,18500,18500,0
20240226,152000,4360284510,18500,18500,18500,18500,0
20240226,151900,4360284510,18500,18520,18520,18500,645
20240226,151800,4348348110,18530,18510,18530,18500,1462
20240226,151700,4321285880,18510,18530,18530,18510,110
20240226,151600,4319249600,18520,18530,18530,18520,64
20240226,151500,4318064290,18510,18510,18510,18510,21
20240226,151400,4317675580,18530,18500,18530,18490,263
20240226,151300,4312810100,18530,18490,18530,18490,79
20240226,151200,4311347040,18500,18520,18520,18490,93
20240226,151100,4309627230,18490,18490,18490,18490,0
20240226,151000,4309627230,18490,18490,18490,18490,133
20240226,150900,4307168060,18490,18490,18490,18490,211
20240226,150800,4303266670,18480,18500,18500,18480,378
20240226,150700,4296279190,18480,18480,18480,18480,259
20240226,150600,4291492870,18480,18490,18490,18480,825
20240226,150500,4276243740,18480,18500,18510,18470,1009
20240226,150400,4257597290,18500,18520,18520,18500,143
20240226,150300,4254950540,18530,18530,18530,18530,0
20240226,150200,4254950540,18530,18520,18530,18520,31
20240226,150100,4254376410,18520,18520,18520,18520,20
20240226,150000,4254006010,18520,18500,18520,18500,107
20240226,145900,4252025920,18490,18500,18500,18490,77
20240226,145800,4250602080,18490,18480,18490,18480,43
20240226,145700,4249807110,18490,18490,18490,18490,30
20240226,145600,4249252410,18490,18460,18490,18460,284
20240226,145500,4244004160,18460,18480,18480,18460,720
20240226,145400,4230708370,18480,18480,18480,18480,467
20240226,145300,4222078210,18460,18460,18460,18460,35
20240226,145200,4221432110,18460,18470,18470,18460,717
20240226,145100,4208189750,18470,18470,18490,18470,580
20240226,145000,4197477110,18470,18490,18490,18470,195
20240226,144900,4193873240,18500,18490,18500,18490,97
20240226,144800,4192079670,18490,18510,18510,18490,638
20240226,144700,4180277240,18500,18520,18520,18500,1119
20240226,144600,4159567300,18510,18530,18530,18510,1559
20240226,144500,4130695990,18540,18530,18540,18530,904
20240226,144400,4113944760,18530,18530,18530,18530,0
20240226,144300,4113944760,18530,18530,18530,18530,4
20240226,144200,4113870640,18540,18540,18540,18540,78
20240226,144100,4112424520,18560,18560,18560,18560,1
20240226,144000,4112405960,18560,18540,18560,18540,42
20240226,143900,4111627260,18540,18540,18540,18540,61
20240226,143800,4110496320,18540,18540,18540,18540,62
20240226,143700,4109346840,18540,18540,18540,18540,388
20240226,143600,4102153320,18540,18550,18550,18540,500
20240226,143500,4092881600,18550,18550,18550,18550,0
20240226,143400,4092881600,18550,18550,18550,18550,32
20240226,143300,4092288000,18550,18550,18550,18550,11
20240226,143200,4092083950,18550,18550,18550,18550,0
20240226,143100,4092083950,18550,18560,18560,18550,24
20240226,143000,4091638720,18550,18550,18550,18550,0
20240226,142900,4091638720,18550,18550,18550,18550,24
20240226,142800,4091193520,18550,18550,18550,18550,0
20240226,142700,4091193520,18550,18550,18550,18550,385
20240226,142600,4084051770,18550,18550,18550,18550,5
20240226,142500,4083959020,18540,18540,18540,18540,102
20240226,142400,4082067940,18540,18540,18540,18540,0
20240226,142300,4082067940,18540,18550,18550,18540,45
20240226,142200,4081233420,18560,18540,18560,18540,266
20240226,142100,4076298560,18550,18560,18560,18550,1240
20240226,142000,4053292570,18560,18560,18570,18560,144
20240226,141900,4050619880,18570,18570,18570,18570,1
20240226,141800,4050601310,18570,18570,18570,18570,0
20240226,141700,4050601310,18570,18570,18570,18570,0
20240226,141600,4050601310,18570,18570,18570,18570,0
20240226,141500,4050601310,18570,18570,18570,18570,0
20240226,141400,4050601310,18570,18570,18570,18570,5
20240226,141300,4050508460,18560,18560,18560,18560,0
20240226,141200,4050508460,18560,18560,18560,18560,0
20240226,141100,4050508460,18560,18560,18560,18560,53
20240226,141000,4049524780,18560,18560,18560,18550,75
20240226,140900,4048132790,18550,18550,18550,18550,101
20240226,140800,4046259240,18570,18550,18570,18550,69
20240226,140700,4044978090,18550,18550,18550,18550,282
20240226,140600,4039746990,18570,18570,18570,18570,1
20240226,140500,4039728420,18570,18570,18570,18570,2
20240226,140400,4039691280,18580,18580,18580,18580,0
20240226,140300,4039691280,18580,18550,18580,18550,224
20240226,140200,4035536050,18540,18560,18560,18540,566
20240226,140100,4025039570,18560,18560,18560,18560,322
20240226,140000,4019063250,18560,18560,18560,18560,0
20240226,135900,4019063250,18560,18560,18560,18560,13
20240226,135800,4018821970,18560,18560,18560,18560,41
20240226,135700,4018061010,18560,18560,18560,18560,81
20240226,135600,4016557650,18570,18570,18570,18570,0
20240226,135500,4016557650,18570,18570,18570,18570,0
20240226,135400,4016557650,18570,18570,18570,18570,0
20240226,135300,4016557650,18570,18570,18570,18570,226
20240226,135200,4012360830,18570,18570,18570,18570,0
20240226,135100,4012360830,18570,18570,18570,18570,0
20240226,135000,4012360830,18570,18560,18570,18560,382
20240226,134900,4005267250,18560,18550,18560,18550,7
20240226,134800,4005137340,18560,18560,18560,18560,1
20240226,134700,4005118780,18550,18550,18550,18550,240
20240226,134600,4000666780,18550,18560,18560,18550,9
20240226,134500,4000499810,18550,18550,18550,18550,0
20240226,134400,4000499810,18550,18550,18550,18550,0
20240226,134300,4000499810,18550,18550,18550,18550,0
20240226,134200,4000499810,18550,18560,18560,18550,162
20240226,134100,3997493970,18560,18560,18560,18560,0
20240226,134000,3997493970,18560,18560,18560,18560,0
20240226,133900,3997493970,18560,18560,18560,18560,5
20240226,133800,3997401170,18560,18560,18560,18560,1
20240226,133700,3997382610,18590,18590,18590,18590,0
20240226,133600,3997382610,18590,18590,18590,18590,0
20240226,133500,3997382610,18590,18590,18590,18590,0
20240226,133400,3997382610,18590,18590,18590,18590,44
20240226,133300,3996564650,18590,18550,18590,18550,12
20240226,133200,3996341610,18590,18590,18590,18590,1
20240226,133100,3996323020,18550,18550,18550,18550,0
20240226,133000,3996323020,18550,18550,18550,18550,10
20240226,132900,3996137520,18550,18550,18550,18550,0
20240226,132800,3996137520,18550,18550,18550,18550,0
20240226,132700,3996137520,18550,18550,18550,18550,27
20240226,132600,3995636670,18550,18550,18550,18550,1
20240226,132500,3995618120,18550,18560,18560,18550,47
20240226,132400,3994746220,18560,18560,18560,18560,0
20240226,132300,3994746220,18560,18590,18590,18560,200
20240226,132200,3991033250,18580,18580,18580,18580,0
20240226,132100,3991033250,18580,18580,18580,18580,14
20240226,132000,3990773130,18580,18570,18580,18570,57
20240226,131900,3989714520,18570,18570,18570,18570,107
20240226,131800,3987727530,18570,18580,18580,18570,94
20240226,131700,3985981250,18580,18580,18580,18580,0
20240226,131600,3985981250,18580,18580,18580,18570,457
20240226,131500,3977492510,18590,18590,18590,18590,25
20240226,131400,3977027760,18590,18580,18590,18580,88
20240226,131300,3975392440,18580,18590,18590,18580,107
20240226,131200,3973404310,18590,18590,18590,18590,42
20240226,131100,3972623530,18590,18590,18590,18590,100
20240226,131000,3970764530,18600,18610,18610,18600,268
20240226,130900,3965779540,18610,18610,18610,18610,0
20240226,130800,3965779540,18610,18610,18610,18610,58
20240226,130700,3964700160,18610,18610,18610,18610,1
20240226,130600,3964681550,18610,18610,18610,18610,165
20240226,130500,3961610900,18610,18610,18610,18610,0
20240226,130400,3961610900,18610,18630,18630,18610,55
20240226,130300,3960586710,18630,18630,18630,18630,0
20240226,130200,3960586710,18630,18630,18630,18630,0
20240226,130100,3960586710,18630,18630,18630,18630,20
20240226,130000,3960214110,18620,18620,18620,18620,172
20240226,125900,3957011470,18620,18630,18630,18620,40
20240226,125800,3956266470,18630,18610,18630,18610,7
20240226,125700,3956136140,18610,18610,18610,18610,0
20240226,125600,3956136140,18610,18610,18610,18610,0
20240226,125500,3956136140,18610,18610,18610,18610,0
20240226,125400,3956136140,18610,18610,18610,18610,53
20240226,125300,3955149810,18630,18620,18630,18620,40
20240226,125200,3954404950,18600,18610,18610,18600,63
20240226,125100,3953232620,18620,18620,18620,18620,4
20240226,125000,3953158140,18620,18620,18620,18620,0
20240226,124900,3953158140,18620,18620,18620,18620,44
20240226,124800,3952338860,18590,18610,18610,18590,390
20240226,124700,3945084360,18620,18620,18620,18620,0
20240226,124600,3945084360,18620,18600,18620,18600,60
20240226,124500,3943967360,18600,18620,18620,18600,41
20240226,124400,3943203960,18620,18620,18620,18620,68
20240226,124300,3941937800,18600,18600,18620,18600,44
20240226,124200,3941118920,18620,18620,18620,18620,30
20240226,124100,3940560320,18580,18590,18620,18580,152
20240226,124000,3937733710,18590,18580,18590,18580,363
20240226,123900,3930985640,18590,18590,18590,18590,120
20240226,123800,3928754840,18600,18600,18600,18600,70
20240226,123700,3927452840,18600,18610,18610,18600,20
20240226,123600,3927080790,18610,18620,18620,18610,123
20240226,123500,3924790960,18620,18610,18620,18610,65
20240226,123400,3923581200,18610,18600,18610,18600,34
20240226,123300,3922948760,18590,18590,18590,18590,5
20240226,123200,3922855810,18590,18590,18590,18590,0
20240226,123100,3922855810,18590,18590,18590,18590,100
20240226,123000,3920996810,18600,18600,18600,18600,50
20240226,122900,3920066810,18600,18610,18610,18600,50
20240226,122800,3919136710,18610,18610,18610,18610,2
20240226,122700,3919099490,18580,18580,18580,18580,20
20240226,122600,3918727890,18630,18630,18630,18580,82
20240226,122500,3917200280,18630,18630,18630,18630,0
20240226,122400,3917200280,18630,18630,18630,18630,5
20240226,122300,3917107130,18580,18580,18580,18580,43
20240226,122200,3916308190,18570,18570,18570,18570,0
20240226,122100,3916308190,18570,18570,18570,18570,6
20240226,122000,3916196770,18570,18560,18570,18560,5
20240226,121900,3916103930,18570,18570,18570,18570,26
20240226,121800,3915621110,18560,18560,18560,18560,38
20240226,121700,3914915830,18630,18570,18630,18560,160
20240226,121600,3911940460,18560,18560,18560,18560,12
20240226,121500,3911717740,18560,18560,18560,18560,0
20240226,121400,3911717740,18560,18560,18560,18560,4
20240226,121300,3911643500,18560,18560,18560,18560,120
20240226,121200,3909416300,18560,18570,18570,18560,242
20240226,121100,3904924730,18560,18560,18560,18560,19
20240226,121000,3904572090,18560,18580,18580,18560,210
20240226,120900,3900672260,18580,18580,18580,18580,85
20240226,120800,3899092960,18580,18580,18580,18580,0
20240226,120700,3899092960,18580,18580,18580,18580,33
20240226,120600,3898479820,18580,18620,18620,18580,243
20240226,120500,3893963050,18620,18620,18620,18620,10
20240226,120400,3893776850,18590,18590,18590,18590,0
20240226,120300,3893776850,18590,18590,18590,18590,0
20240226,120200,3893776850,18590,18600,18600,18590,49
20240226,120100,3892865730,18590,18590,18590,18590,0
20240226,120000,3892865730,18590,18590,18590,18590,50
20240226,115900,3891936230,18590,18630,18630,18590,7
20240226,115800,3891805860,18630,18600,18630,18590,88
20240226,115700,3890168940,18630,18630,18630,18630,0
20240226,115600,3890168940,18630,18630,18630,18600,4
20240226,115500,3890094450,18630,18630,18630,18630,26
20240226,115400,3889610070,18630,18630,18630,18600,3
20240226,115300,3889554210,18630,18630,18630,18630,11
20240226,115200,3889349280,18630,18630,18630,18630,1
20240226,115100,3889330650,18610,18610,18610,18610,69
20240226,115000,3888046560,18620,18620,18620,18620,50
20240226,114900,3887115560,18610,18610,18610,18610,0
20240226,114800,3887115560,18610,18610,18610,18610,0
20240226,114700,3887115560,18610,18610,18610,18610,6
20240226,114600,3887003900,18610,18610,18610,18610,0
20240226,114500,3887003900,18610,18620,18620,18610,89
20240226,114400,3885347490,18610,18610,18610,18610,88
20240226,114300,3883709810,18610,18600,18610,18570,42
20240226,114200,3882929320,18600,18600,18610,18600,34
20240226,114100,3882296760,18610,18600,18610,18600,23
20240226,114000,3881868800,18610,18610,18610,18570,47
20240226,113900,3880995590,18610,18560,18610,18550,147
20240226,113800,3878268160,18550,18550,18550,18550,0
20240226,113700,3878268160,18550,18560,18560,18550,4
20240226,113600,3878193930,18550,18550,18550,18550,0
20240226,113500,3878193930,18550,18620,18620,18550,208
20240226,113400,3874332260,18610,18600,18610,18600,321
20240226,113300,3868361450,18600,18550,18600,18550,128
20240226,113200,3865981950,18550,18550,18550,18550,95
20240226,113100,3864219700,18550,18550,18550,18550,23
20240226,113000,3863793050,18550,18560,18560,18550,4
20240226,112900,3863718820,18550,18550,18550,18550,151
20240226,112800,3860917770,18550,18540,18550,18540,233
20240226,112700,3856596630,18540,18550,18550,18540,157
20240226,112600,3853685790,18540,18540,18540,18540,251
20240226,112500,3849032250,18540,18540,18540,18530,435
20240226,112400,3840968340,18540,18550,18550,18540,283
20240226,112300,3835719750,18550,18560,18600,18550,647
20240226,112200,3823712470,18570,18570,18570,18570,190
20240226,112100,3820184170,18570,18580,18580,18570,194
20240226,112000,3816580920,18580,18580,18580,18580,0
20240226,111900,3816580920,18580,18570,18580,18570,123
20240226,111800,3814296450,18570,18600,18600,18570,496
20240226,111700,3805083650,18650,18650,18660,18650,273
20240226,111600,3799992140,18650,18650,18670,18600,133
20240226,111500,3797509890,18570,18650,18650,18570,140
20240226,111400,3794901290,18650,18680,18690,18570,275
20240226,111300,3789782280,18670,18580,18670,18570,116
20240226,111200,3787619450,18570,18570,18680,18570,224
20240226,111100,3783444630,18620,18620,18620,18620,1
20240226,111000,3783426010,18560,18540,18560,18520,962
20240226,110900,3765593680,18540,18590,18590,18530,1225
20240226,110800,3742862870,18590,18600,18640,18580,1545
20240226,110700,3714132690,18610,18610,18630,18610,494
20240226,110600,3704937350,18610,18630,18630,18600,220
20240226,110500,3700844950,18600,18600,18610,18600,929
20240226,110400,3683562320,18600,18580,18610,18580,972
20240226,110300,3665488090,18580,18530,18620,18530,2688
20240226,110200,3615633360,18530,18560,18560,18520,1299
20240226,110100,3591544380,18560,18700,18700,18540,10669
20240226,110000,3392867390,18700,18690,18790,18680,629
20240226,105900,3381106610,18690,18720,18800,18680,690
20240226,105800,3368194000,18740,18750,18810,18710,844
20240226,105700,3352377560,18740,18760,18790,18740,299
20240226,105600,3346768110,18760,18750,18810,18640,4361
20240226,105500,3265151190,18750,18840,18840,18750,2337
20240226,105400,3221259020,18880,19090,19090,18600,13071
20240226,105300,2975169580,19090,19150,19150,19010,1910
20240226,105200,2938741520,19150,19280,19290,19100,2702
20240226,105100,2886826700,19280,19320,19330,19220,2180
20240226,105000,2844789450,19320,19130,19340,19030,11141
20240226,104900,2630825780,19130,19380,19420,19100,16712
20240226,104800,2309608050,19390,19550,19580,19290,25229
20240226,104700,1818139660,19540,19280,19580,19210,45490
20240226,104600,932362870,19210,18480,19450,18480,19769
20240226,104500,554301950,18450,18450,18450,18450,68
20240226,104400,553047350,18480,18480,18480,18480,0
20240226,104300,553047350,18480,18480,18480,18480,0
20240226,104200,553047350,18480,18470,18480,18470,27
20240226,104100,552548400,18430,18430,18430,18430,0
20240226,104000,552548400,18430,18430,18430,18430,10
20240226,103900,552364100,18430,18430,18430,18430,0
20240226,103800,552364100,18430,18430,18430,18430,1
20240226,103700,552345670,18430,18430,18480,18430,171
20240226,103600,549189590,18480,18480,18480,18480,101
20240226,103500,547323110,18480,18480,18480,18480,50
20240226,103400,546399110,18480,18480,18480,18480,1
20240226,103300,546380630,18420,18420,18420,18420,0
20240226,103200,546380630,18420,18410,18420,18410,46
20240226,103100,545533510,18400,18400,18400,18400,3
20240226,103000,545478310,18390,18400,18400,18390,8
20240226,102900,545331180,18390,18400,18400,18390,15
20240226,102800,545055230,18390,18390,18390,18390,0
20240226,102700,545055230,18390,18400,18400,18390,146
20240226,102600,542369290,18390,18420,18420,18390,343
20240226,102500,536059390,18400,18420,18420,18400,147
20240226,102400,533354570,18400,18400,18400,18400,103
20240226,102300,531459370,18390,18400,18400,18380,1376
20240226,102200,506159290,18400,18400,18400,18400,300
20240226,102100,500639290,18400,18420,18420,18400,622
20240226,102000,489191640,18420,18430,18430,18420,132
20240226,101900,486759630,18430,18430,18430,18430,0
20240226,101800,486759630,18430,18430,18430,18430,0
20240226,101700,486759630,18430,18500,18500,18430,1061
20240226,101600,467157210,18500,18500,18500,18500,0
20240226,101500,467157210,18500,18500,18500,18500,0
20240226,101400,467157210,18500,18500,18500,18500,0
20240226,101300,467157210,18500,18500,18500,18500,0
20240226,101200,467157210,18500,18500,18500,18500,12
20240226,101100,466935210,18500,18500,18500,18500,18
20240226,101000,466602210,18490,18490,18570,18490,14
20240226,100900,466343190,18500,18530,18530,18500,490
20240226,100800,457272280,18520,18520,18520,18520,0
20240226,100700,457272280,18520,18520,18520,18520,0
20240226,100600,457272280,18520,18520,18520,18520,0
20240226,100500,457272280,18520,18520,18520,18520,50
20240226,100400,456346280,18520,18530,18570,18520,285
20240226,100300,451062810,18530,18530,18530,18530,0
20240226,100200,451062810,18530,18530,18530,18530,10
20240226,100100,450877510,18570,18570,18570,18570,0
20240226,100000,450877510,18570,18540,18570,18530,35
20240226,095900,450228700,18530,18530,18530,18530,0
20240226,095800,450228700,18530,18530,18530,18530,19
20240226,095700,449876630,18530,18530,18530,18530,21
20240226,095600,449487500,18530,18530,18530,18530,7
20240226,095500,449357790,18580,18540,18580,18540,38
20240226,095400,448653150,18580,18580,18580,18580,0
20240226,095300,448653150,18580,18580,18580,18580,0
20240226,095200,448653150,18580,18580,18580,18580,15
20240226,095100,448374450,18580,18580,18580,18580,200
20240226,095000,444658450,18590,18590,18590,18590,15
20240226,094900,444379600,18590,18590,18590,18590,0
20240226,094800,444379600,18590,18530,18590,18530,312
20240226,094700,438597520,18530,18530,18530,18530,6
20240226,094600,438486340,18530,18530,18530,18530,0
20240226,094500,438486340,18530,18530,18530,18530,23
20240226,094400,438060150,18530,18530,18530,18530,489
20240226,094300,428998980,18530,18530,18530,18530,28
20240226,094200,428480140,18530,18530,18530,18530,0
20240226,094100,428480140,18530,18530,18530,18530,2
20240226,094000,428443080,18570,18570,18570,18570,5
20240226,093900,428350230,18570,18590,18590,18570,458
20240226,093800,419845070,18590,18590,18590,18590,1
20240226,093700,419826480,18600,18600,18600,18600,4
20240226,093600,419752080,18600,18600,18600,18600,132
20240226,093500,417296880,18600,18600,18600,18600,1302
20240226,093400,393079680,18600,18610,18610,18600,389
20240226,093300,385843170,18610,18610,18610,18610,50
20240226,093200,384912670,18610,18620,18620,18600,40
20240226,093100,384167950,18620,18530,18620,18530,2540
20240226,093000,337060230,18490,18480,18490,18480,205
20240226,092900,333271780,18540,18540,18540,18540,308
20240226,092800,327561460,18450,18450,18450,18450,0
20240226,092700,327561460,18450,18450,18450,18450,168
20240226,092600,324461860,18440,18550,18550,18440,210
20240226,092500,320567460,18550,18560,18560,18550,281
20240226,092400,315354410,18560,18500,18560,18410,1227
20240226,092300,292649720,18500,18410,18500,18410,102
20240226,092200,290771700,18400,18400,18400,18400,0
20240226,092100,290771700,18400,18400,18400,18400,119
20240226,092000,288582100,18390,18390,18390,18380,378
20240226,091900,281630690,18400,18400,18400,18400,2306
20240226,091800,239200290,18400,18430,18510,18400,2200
20240226,091700,198694650,18420,18420,18510,18420,11
20240226,091600,198491490,18420,18460,18490,18420,936
20240226,091500,181223920,18460,18470,18470,18460,85
20240226,091400,179654760,18470,18460,18470,18430,398
20240226,091300,172309680,18470,18490,18490,18470,262
20240226,091200,167468000,18500,18500,18500,18480,1740
20240226,091100,135282150,18500,18510,18510,18500,128
20240226,091000,132913090,18520,18510,18520,18500,63
20240226,090900,131747330,18510,18510,18510,18510,207
20240226,090800,127915760,18510,18520,18520,18500,1776
20240226,090700,95056540,18520,18560,18560,18500,1767
20240226,090600,62312770,18560,18570,18570,18560,629
20240226,090500,50635450,18570,18580,18660,18570,653
20240226,090400,38500130,18570,18570,18570,18570,394
20240226,090300,31183550,18580,18570,18580,18570,126
20240226,090200,28843230,18580,18580,18580,18580,445
20240226,090100,20575130,18580,18580,18580,18580,285
20240226,090000,15279830,18580,18600,18680,18570,806