KissMeData/274090/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,205400,653708480,11850,11850,11850,11850,309
20240226,205300,653708480,11850,11850,11850,11850,0
20240226,205200,653708480,11850,11850,11850,11850,0
20240226,205100,653708480,11850,11850,11850,11850,0
20240226,205000,653708480,11850,11850,11850,11850,0
20240226,204900,653708480,11850,11850,11850,11850,0
20240226,204800,653708480,11850,11850,11850,11850,0
20240226,204700,653708480,11850,11850,11850,11850,0
20240226,204600,653708480,11850,11850,11850,11850,0
20240226,204500,653708480,11850,11850,11850,11850,0
20240226,204400,653708480,11850,11850,11850,11850,0
20240226,204300,653708480,11850,11850,11850,11850,0
20240226,204200,653708480,11850,11850,11850,11850,0
20240226,204100,653708480,11850,11850,11850,11850,0
20240226,204000,653708480,11850,11850,11850,11850,0
20240226,203900,653708480,11850,11850,11850,11850,0
20240226,203800,653708480,11850,11850,11850,11850,0
20240226,203700,653708480,11850,11850,11850,11850,0
20240226,203600,653708480,11850,11850,11850,11850,0
20240226,203500,653708480,11850,11850,11850,11850,0
20240226,203400,653708480,11850,11850,11850,11850,0
20240226,203300,653708480,11850,11850,11850,11850,0
20240226,203200,653708480,11850,11850,11850,11850,0
20240226,203100,653708480,11850,11850,11850,11850,0
20240226,203000,653708480,11850,11850,11850,11850,0
20240226,202900,653708480,11850,11850,11850,11850,0
20240226,202800,653708480,11850,11850,11850,11850,0
20240226,202700,653708480,11850,11850,11850,11850,0
20240226,202600,653708480,11850,11850,11850,11850,0
20240226,202500,653708480,11850,11850,11850,11850,0
20240226,202400,653708480,11850,11850,11850,11850,309
20240226,202300,653708480,11850,11850,11850,11850,0
20240226,202200,653708480,11850,11850,11850,11850,0
20240226,202100,653708480,11850,11850,11850,11850,0
20240226,202000,653708480,11850,11850,11850,11850,0
20240226,201900,653708480,11850,11850,11850,11850,0
20240226,201800,653708480,11850,11850,11850,11850,0
20240226,201700,653708480,11850,11850,11850,11850,0
20240226,201600,653708480,11850,11850,11850,11850,0
20240226,201500,653708480,11850,11850,11850,11850,0
20240226,201400,653708480,11850,11850,11850,11850,0
20240226,201300,653708480,11850,11850,11850,11850,0
20240226,201200,653708480,11850,11850,11850,11850,0
20240226,201100,653708480,11850,11850,11850,11850,0
20240226,201000,653708480,11850,11850,11850,11850,0
20240226,200900,653708480,11850,11850,11850,11850,0
20240226,200800,653708480,11850,11850,11850,11850,0
20240226,200700,653708480,11850,11850,11850,11850,0
20240226,200600,653708480,11850,11850,11850,11850,0
20240226,200500,653708480,11850,11850,11850,11850,0
20240226,200400,653708480,11850,11850,11850,11850,0
20240226,200300,653708480,11850,11850,11850,11850,0
20240226,200200,653708480,11850,11850,11850,11850,0
20240226,200100,653708480,11850,11850,11850,11850,0
20240226,200000,653708480,11850,11850,11850,11850,0
20240226,195900,653708480,11850,11850,11850,11850,0
20240226,195800,653708480,11850,11850,11850,11850,0
20240226,195700,653708480,11850,11850,11850,11850,0
20240226,195600,653708480,11850,11850,11850,11850,0
20240226,195500,653708480,11850,11850,11850,11850,0
20240226,195400,653708480,11850,11850,11850,11850,309
20240226,195300,653708480,11850,11850,11850,11850,0
20240226,195200,653708480,11850,11850,11850,11850,0
20240226,195100,653708480,11850,11850,11850,11850,0
20240226,195000,653708480,11850,11850,11850,11850,0
20240226,194900,653708480,11850,11850,11850,11850,0
20240226,194800,653708480,11850,11850,11850,11850,0
20240226,194700,653708480,11850,11850,11850,11850,0
20240226,194600,653708480,11850,11850,11850,11850,0
20240226,194500,653708480,11850,11850,11850,11850,0
20240226,194400,653708480,11850,11850,11850,11850,0
20240226,194300,653708480,11850,11850,11850,11850,0
20240226,194200,653708480,11850,11850,11850,11850,0
20240226,194100,653708480,11850,11850,11850,11850,0
20240226,194000,653708480,11850,11850,11850,11850,0
20240226,193900,653708480,11850,11850,11850,11850,0
20240226,193800,653708480,11850,11850,11850,11850,0
20240226,193700,653708480,11850,11850,11850,11850,0
20240226,193600,653708480,11850,11850,11850,11850,0
20240226,193500,653708480,11850,11850,11850,11850,0
20240226,193400,653708480,11850,11850,11850,11850,0
20240226,193300,653708480,11850,11850,11850,11850,0
20240226,193200,653708480,11850,11850,11850,11850,0
20240226,193100,653708480,11850,11850,11850,11850,0
20240226,193000,653708480,11850,11850,11850,11850,0
20240226,192900,653708480,11850,11850,11850,11850,0
20240226,192800,653708480,11850,11850,11850,11850,0
20240226,192700,653708480,11850,11850,11850,11850,0
20240226,192600,653708480,11850,11850,11850,11850,0
20240226,192500,653708480,11850,11850,11850,11850,0
20240226,192400,653708480,11850,11850,11850,11850,309
20240226,192300,653708480,11850,11850,11850,11850,0
20240226,192200,653708480,11850,11850,11850,11850,0
20240226,192100,653708480,11850,11850,11850,11850,0
20240226,192000,653708480,11850,11850,11850,11850,0
20240226,191900,653708480,11850,11850,11850,11850,0
20240226,191800,653708480,11850,11850,11850,11850,0
20240226,191700,653708480,11850,11850,11850,11850,0
20240226,191600,653708480,11850,11850,11850,11850,0
20240226,191500,653708480,11850,11850,11850,11850,0
20240226,191400,653708480,11850,11850,11850,11850,0
20240226,191300,653708480,11850,11850,11850,11850,0
20240226,191200,653708480,11850,11850,11850,11850,0
20240226,191100,653708480,11850,11850,11850,11850,0
20240226,191000,653708480,11850,11850,11850,11850,0
20240226,190900,653708480,11850,11850,11850,11850,0
20240226,190800,653708480,11850,11850,11850,11850,0
20240226,190700,653708480,11850,11850,11850,11850,0
20240226,190600,653708480,11850,11850,11850,11850,0
20240226,190500,653708480,11850,11850,11850,11850,0
20240226,190400,653708480,11850,11850,11850,11850,0
20240226,190300,653708480,11850,11850,11850,11850,0
20240226,190200,653708480,11850,11850,11850,11850,0
20240226,190100,653708480,11850,11850,11850,11850,0
20240226,190000,653708480,11850,11850,11850,11850,0
20240226,185900,653708480,11850,11850,11850,11850,0
20240226,185800,653708480,11850,11850,11850,11850,0
20240226,185700,653708480,11850,11850,11850,11850,0
20240226,185600,653708480,11850,11850,11850,11850,0
20240226,185500,653708480,11850,11850,11850,11850,0
20240226,185400,653708480,11850,11850,11850,11850,309
20240226,185300,653708480,11850,11850,11850,11850,0
20240226,185200,653708480,11850,11850,11850,11850,0
20240226,185100,653708480,11850,11850,11850,11850,0
20240226,185000,653708480,11850,11850,11850,11850,0
20240226,184900,653708480,11850,11850,11850,11850,0
20240226,184800,653708480,11850,11850,11850,11850,0
20240226,184700,653708480,11850,11850,11850,11850,0
20240226,184600,653708480,11850,11850,11850,11850,0
20240226,184500,653708480,11850,11850,11850,11850,0
20240226,184400,653708480,11850,11850,11850,11850,0
20240226,184300,653708480,11850,11850,11850,11850,0
20240226,184200,653708480,11850,11850,11850,11850,0
20240226,184100,653708480,11850,11850,11850,11850,0
20240226,184000,653708480,11850,11850,11850,11850,0
20240226,183900,653708480,11850,11850,11850,11850,0
20240226,183800,653708480,11850,11850,11850,11850,0
20240226,183700,653708480,11850,11850,11850,11850,0
20240226,183600,653708480,11850,11850,11850,11850,0
20240226,183500,653708480,11850,11850,11850,11850,0
20240226,183400,653708480,11850,11850,11850,11850,0
20240226,183300,653708480,11850,11850,11850,11850,0
20240226,183200,653708480,11850,11850,11850,11850,0
20240226,183100,653708480,11850,11850,11850,11850,0
20240226,183000,653708480,11850,11850,11850,11850,0
20240226,182900,653708480,11850,11850,11850,11850,0
20240226,182800,653708480,11850,11850,11850,11850,0
20240226,182700,653708480,11850,11850,11850,11850,0
20240226,182600,653708480,11850,11850,11850,11850,0
20240226,182500,653708480,11850,11850,11850,11850,0
20240226,182400,653708480,11850,11850,11850,11850,309
20240226,182300,653708480,11850,11850,11850,11850,0
20240226,182200,653708480,11850,11850,11850,11850,0
20240226,182100,653708480,11850,11850,11850,11850,0
20240226,182000,653708480,11850,11850,11850,11850,0
20240226,181900,653708480,11850,11850,11850,11850,0
20240226,181800,653708480,11850,11850,11850,11850,0
20240226,181700,653708480,11850,11850,11850,11850,0
20240226,181600,653708480,11850,11850,11850,11850,0
20240226,181500,653708480,11850,11850,11850,11850,0
20240226,181400,653708480,11850,11850,11850,11850,0
20240226,181300,653708480,11850,11850,11850,11850,0
20240226,181200,653708480,11850,11850,11850,11850,0
20240226,181100,653708480,11850,11850,11850,11850,0
20240226,181000,653708480,11850,11850,11850,11850,0
20240226,180900,653708480,11850,11850,11850,11850,0
20240226,180800,653708480,11850,11850,11850,11850,0
20240226,180700,653708480,11850,11850,11850,11850,0
20240226,180600,653708480,11850,11850,11850,11850,0
20240226,180500,653708480,11850,11850,11850,11850,0
20240226,180400,653708480,11850,11850,11850,11850,0
20240226,180300,653708480,11850,11850,11850,11850,0
20240226,180200,653708480,11850,11850,11850,11850,0
20240226,180100,653708480,11850,11850,11850,11850,0
20240226,180000,653708480,11850,11850,11850,11850,0
20240226,175900,653708480,11850,11850,11850,11850,0
20240226,175800,653708480,11850,11850,11850,11850,0
20240226,175700,653708480,11850,11850,11850,11850,0
20240226,175600,653708480,11850,11850,11850,11850,0
20240226,175500,653708480,11850,11850,11850,11850,0
20240226,175400,653708480,11850,11850,11850,11850,309
20240226,175300,653708480,11850,11850,11850,11850,0
20240226,175200,653708480,11850,11850,11850,11850,0
20240226,175100,653708480,11850,11850,11850,11850,0
20240226,175000,653708480,11850,11850,11850,11850,0
20240226,174900,653708480,11850,11850,11850,11850,0
20240226,174800,653708480,11850,11850,11850,11850,0
20240226,174700,653708480,11850,11850,11850,11850,0
20240226,174600,653708480,11850,11850,11850,11850,0
20240226,174500,653708480,11850,11850,11850,11850,0
20240226,174400,653708480,11850,11850,11850,11850,0
20240226,174300,653708480,11850,11850,11850,11850,0
20240226,174200,653708480,11850,11850,11850,11850,0
20240226,174100,653708480,11850,11850,11850,11850,0
20240226,174000,653708480,11850,11850,11850,11850,0
20240226,173900,653708480,11850,11850,11850,11850,0
20240226,173800,653708480,11850,11850,11850,11850,0
20240226,173700,653708480,11850,11850,11850,11850,0
20240226,173600,653708480,11850,11850,11850,11850,0
20240226,173500,653708480,11850,11850,11850,11850,0
20240226,173400,653708480,11850,11850,11850,11850,0
20240226,173300,653708480,11850,11850,11850,11850,0
20240226,173200,653708480,11850,11850,11850,11850,0
20240226,173100,653708480,11850,11850,11850,11850,0
20240226,173000,653708480,11850,11850,11850,11850,0
20240226,172900,653708480,11850,11850,11850,11850,0
20240226,172800,653708480,11850,11850,11850,11850,0
20240226,172700,653708480,11850,11850,11850,11850,0
20240226,172600,653708480,11850,11850,11850,11850,0
20240226,172500,653708480,11850,11850,11850,11850,0
20240226,172400,653708480,11850,11850,11850,11850,309
20240226,172300,653708480,11850,11850,11850,11850,0
20240226,172200,653708480,11850,11850,11850,11850,0
20240226,172100,653708480,11850,11850,11850,11850,0
20240226,172000,653708480,11850,11850,11850,11850,0
20240226,171900,653708480,11850,11850,11850,11850,0
20240226,171800,653708480,11850,11850,11850,11850,0
20240226,171700,653708480,11850,11850,11850,11850,0
20240226,171600,653708480,11850,11850,11850,11850,0
20240226,171500,653708480,11850,11850,11850,11850,0
20240226,171400,653708480,11850,11850,11850,11850,0
20240226,171300,653708480,11850,11850,11850,11850,0
20240226,171200,653708480,11850,11850,11850,11850,0
20240226,171100,653708480,11850,11850,11850,11850,0
20240226,171000,653708480,11850,11850,11850,11850,0
20240226,170900,653708480,11850,11850,11850,11850,0
20240226,170800,653708480,11850,11850,11850,11850,0
20240226,170700,653708480,11850,11850,11850,11850,0
20240226,170600,653708480,11850,11850,11850,11850,0
20240226,170500,653708480,11850,11850,11850,11850,0
20240226,170400,653708480,11850,11850,11850,11850,0
20240226,170300,653708480,11850,11850,11850,11850,0
20240226,170200,653708480,11850,11850,11850,11850,0
20240226,170100,653708480,11850,11850,11850,11850,0
20240226,170000,653708480,11850,11850,11850,11850,0
20240226,165900,653708480,11850,11850,11850,11850,0
20240226,165800,653708480,11850,11850,11850,11850,0
20240226,165700,653708480,11850,11850,11850,11850,0
20240226,165600,653708480,11850,11850,11850,11850,0
20240226,165500,653708480,11850,11850,11850,11850,0
20240226,165400,653708480,11850,11850,11850,11850,309
20240226,165300,653708480,11850,11850,11850,11850,0
20240226,165200,653708480,11850,11850,11850,11850,0
20240226,165100,653708480,11850,11850,11850,11850,0
20240226,165000,653708480,11850,11850,11850,11850,0
20240226,164900,653708480,11850,11850,11850,11850,0
20240226,164800,653708480,11850,11850,11850,11850,0
20240226,164700,653708480,11850,11850,11850,11850,0
20240226,164600,653708480,11850,11850,11850,11850,0
20240226,164500,653708480,11850,11850,11850,11850,0
20240226,164400,653708480,11850,11850,11850,11850,0
20240226,164300,653708480,11850,11850,11850,11850,0
20240226,164200,653708480,11850,11850,11850,11850,0
20240226,164100,653708480,11850,11850,11850,11850,0
20240226,164000,653708480,11850,11850,11850,11850,0
20240226,163900,653708480,11850,11850,11850,11850,0
20240226,163800,653708480,11850,11850,11850,11850,0
20240226,163700,653708480,11850,11850,11850,11850,0
20240226,163600,653708480,11850,11850,11850,11850,0
20240226,163500,653708480,11850,11850,11850,11850,0
20240226,163400,653708480,11850,11850,11850,11850,0
20240226,163300,653708480,11850,11850,11850,11850,0
20240226,163200,653708480,11850,11850,11850,11850,0
20240226,163100,653708480,11850,11850,11850,11850,0
20240226,163000,653708480,11850,11850,11850,11850,0
20240226,162900,653708480,11850,11850,11850,11850,0
20240226,162800,653708480,11850,11850,11850,11850,0
20240226,162700,653708480,11850,11850,11850,11850,0
20240226,162600,653708480,11850,11850,11850,11850,0
20240226,162500,653708480,11850,11850,11850,11850,0
20240226,162400,653708480,11850,11850,11850,11850,309
20240226,162300,653708480,11850,11850,11850,11850,0
20240226,162200,653708480,11850,11850,11850,11850,0
20240226,162100,653708480,11850,11850,11850,11850,0
20240226,162000,653708480,11850,11850,11850,11850,0
20240226,161900,653708480,11850,11850,11850,11850,0
20240226,161800,653708480,11850,11850,11850,11850,0
20240226,161700,653708480,11850,11850,11850,11850,0
20240226,161600,653708480,11850,11850,11850,11850,0
20240226,161500,653708480,11850,11850,11850,11850,0
20240226,161400,653708480,11850,11850,11850,11850,0
20240226,161300,653708480,11850,11850,11850,11850,0
20240226,161200,653708480,11850,11850,11850,11850,0
20240226,161100,653708480,11850,11850,11850,11850,0
20240226,161000,653708480,11850,11850,11850,11850,0
20240226,160900,653708480,11850,11850,11850,11850,0
20240226,160800,653708480,11850,11850,11850,11850,0
20240226,160700,653708480,11850,11850,11850,11850,0
20240226,160600,653708480,11850,11850,11850,11850,0
20240226,160500,653708480,11850,11850,11850,11850,0
20240226,160400,653708480,11850,11850,11850,11850,0
20240226,160300,653708480,11850,11850,11850,11850,0
20240226,160200,653708480,11850,11850,11850,11850,0
20240226,160100,653708480,11850,11850,11850,11850,0
20240226,160000,653708480,11850,11850,11850,11850,0
20240226,155900,653708480,11850,11850,11850,11850,0
20240226,155800,653708480,11850,11850,11850,11850,0
20240226,155700,653708480,11850,11850,11850,11850,0
20240226,155600,653708480,11850,11850,11850,11850,0
20240226,155500,653708480,11850,11850,11850,11850,0
20240226,155400,653708480,11850,11850,11850,11850,309
20240226,155300,653708480,11850,11850,11850,11850,0
20240226,155200,653708480,11850,11850,11850,11850,0
20240226,155100,653708480,11850,11850,11850,11850,0
20240226,155000,653708480,11850,11850,11850,11850,0
20240226,154900,653708480,11850,11850,11850,11850,0
20240226,154800,653708480,11850,11850,11850,11850,0
20240226,154700,653708480,11850,11850,11850,11850,0
20240226,154600,653708480,11850,11850,11850,11850,0
20240226,154500,653708480,11850,11850,11850,11850,0
20240226,154400,653708480,11850,11850,11850,11850,0
20240226,154300,653708480,11850,11850,11850,11850,0
20240226,154200,653708480,11850,11850,11850,11850,0
20240226,154100,653708480,11850,11850,11850,11850,0
20240226,154000,653708480,11850,11850,11850,11850,0
20240226,153900,653708480,11850,11850,11850,11850,0
20240226,153800,653708480,11850,11850,11850,11850,0
20240226,153700,653708480,11850,11850,11850,11850,0
20240226,153600,653708480,11850,11850,11850,11850,0
20240226,153500,653708480,11850,11850,11850,11850,0
20240226,153400,653708480,11850,11850,11850,11850,0
20240226,153300,653708480,11850,11850,11850,11850,0
20240226,153200,653708480,11850,11850,11850,11850,0
20240226,153100,653708480,11850,11850,11850,11850,0
20240226,153000,653708480,11850,11850,11850,11850,309
20240226,152900,650046830,11850,11850,11850,11850,0
20240226,152800,650046830,11850,11850,11850,11850,0
20240226,152700,650046830,11850,11850,11850,11850,0
20240226,152600,650046830,11850,11850,11850,11850,0
20240226,152500,650046830,11850,11850,11850,11850,0
20240226,152400,650046830,11850,11850,11850,11850,0
20240226,152300,650046830,11850,11850,11850,11850,0
20240226,152200,650046830,11850,11850,11850,11850,0
20240226,152100,650046830,11850,11850,11850,11850,0
20240226,152000,650046830,11850,11850,11850,11850,0
20240226,151900,650046830,11850,11800,11850,11800,80
20240226,151800,649102780,11800,11800,11800,11800,71
20240226,151700,648264980,11790,11800,11800,11790,69
20240226,151600,647450980,11810,11830,11830,11810,47
20240226,151500,646895890,11830,11840,11840,11830,24
20240226,151400,646611870,11840,11810,11840,11800,551
20240226,151300,640094530,11800,11800,11800,11790,50
20240226,151200,639504700,11800,11790,11800,11790,71
20240226,151100,638667270,11790,11790,11790,11790,0
20240226,151000,638667270,11790,11790,11790,11790,1
20240226,150900,638655480,11820,11790,11820,11790,120
20240226,150800,637239220,11790,11790,11790,11790,202
20240226,150700,634857640,11780,11780,11780,11780,36
20240226,150600,634433560,11780,11780,11780,11780,483
20240226,150500,628743820,11780,11780,11780,11780,34
20240226,150400,628343300,11790,11790,11790,11790,23
20240226,150300,628072130,11790,11780,11790,11780,65
20240226,150200,627306160,11780,11780,11780,11780,31
20240226,150100,626940980,11790,11790,11800,11790,403
20240226,150000,622186080,11770,11790,11790,11770,142
20240226,145900,620513620,11770,11770,11770,11770,0
20240226,145800,620513620,11770,11780,11800,11770,973
20240226,145700,609047370,11780,11780,11780,11780,39
20240226,145600,608587950,11790,11780,11790,11780,4091
20240226,145500,560394640,11770,11780,11780,11770,140
20240226,145400,558746740,11770,11780,11780,11770,581
20240226,145300,551902960,11780,11780,11790,11780,62
20240226,145200,551172590,11780,11780,11780,11770,1599
20240226,145100,532336770,11780,11790,11790,11780,32
20240226,145000,531959770,11780,11780,11780,11780,44
20240226,144900,531441450,11780,11790,11790,11780,41
20240226,144800,530958370,11780,11790,11790,11780,42
20240226,144700,530463600,11790,11790,11790,11780,770
20240226,144600,521385360,11790,11790,11790,11790,36
20240226,144500,520960920,11800,11800,11800,11800,10
20240226,144400,520842920,11800,11790,11800,11790,66
20240226,144300,520064530,11800,11800,11800,11800,10
20240226,144200,519946530,11800,11800,11800,11800,48
20240226,144100,519380130,11800,11800,11800,11800,0
20240226,144000,519380130,11800,11810,11810,11800,35
20240226,143900,518967120,11800,11800,11800,11800,37
20240226,143800,518530520,11800,11800,11800,11800,159
20240226,143700,516654320,11800,11800,11800,11800,37
20240226,143600,516217720,11800,11800,11800,11800,169
20240226,143500,514223520,11800,11800,11800,11800,234
20240226,143400,511462320,11790,11790,11790,11790,33
20240226,143300,511073250,11790,11790,11790,11790,35
20240226,143200,510660600,11790,11790,11790,11790,39
20240226,143100,510200790,11790,11800,11800,11790,74
20240226,143000,509328090,11800,11800,11800,11800,35
20240226,142900,508915090,11800,11800,11800,11800,34
20240226,142800,508513890,11810,11800,11810,11800,35
20240226,142700,508100880,11800,11800,11800,11800,41
20240226,142600,507617080,11800,11800,11800,11800,6
20240226,142500,507546280,11800,11800,11800,11800,50
20240226,142400,506956280,11800,11800,11800,11800,39
20240226,142300,506496080,11800,11800,11800,11800,30
20240226,142200,506142080,11810,11810,11810,11810,5
20240226,142100,506083030,11800,11790,11800,11790,114
20240226,142000,504738650,11800,11810,11810,11800,47
20240226,141900,504183690,11800,11790,11800,11790,149
20240226,141800,502425780,11790,11790,11790,11790,43
20240226,141700,501918810,11790,11790,11790,11790,32
20240226,141600,501541530,11800,11800,11800,11800,62
20240226,141500,500809930,11800,11800,11800,11800,35
20240226,141400,500396930,11800,11800,11800,11800,34
20240226,141300,499995730,11800,11800,11800,11800,39
20240226,141200,499535530,11810,11810,11810,11810,2
20240226,141100,499511910,11810,11810,11810,11810,33
20240226,141000,499122180,11820,11820,11820,11820,0
20240226,140900,499122180,11820,11830,11830,11820,58
20240226,140800,498436420,11830,11830,11830,11830,100
20240226,140700,497253420,11820,11800,11820,11800,236
20240226,140600,494467160,11800,11790,11800,11790,41
20240226,140500,493983670,11790,11790,11790,11790,128
20240226,140400,492474550,11800,11800,11810,11800,97
20240226,140300,491329850,11800,11800,11810,11800,39
20240226,140200,490869630,11800,11800,11800,11800,34
20240226,140100,490468430,11810,11800,11810,11800,60
20240226,140000,489760270,11810,11800,11810,11800,40
20240226,135900,489288170,11810,11810,11810,11810,9
20240226,135800,489181880,11810,11800,11810,11800,34
20240226,135700,488780660,11810,11800,11810,11800,44
20240226,135600,488261410,11800,11800,11800,11800,0
20240226,135500,488261410,11800,11810,11810,11800,30
20240226,135400,487907400,11810,11800,11810,11800,89
20240226,135300,486856700,11800,11800,11800,11800,209
20240226,135200,484390500,11800,11800,11800,11800,46
20240226,135100,483847700,11800,11800,11800,11800,28
20240226,135000,483517300,11800,11800,11800,11800,87
20240226,134900,482490700,11790,11790,11790,11790,32
20240226,134800,482113420,11790,11790,11790,11790,70
20240226,134700,481288120,11790,11790,11790,11790,37
20240226,134600,480851890,11800,11800,11800,11800,2942
20240226,134500,446136290,11800,11800,11800,11800,28
20240226,134400,445805890,11800,11800,11800,11800,6
20240226,134300,445735090,11800,11810,11810,11800,1782
20240226,134200,424690310,11810,11810,11810,11810,0
20240226,134100,424690310,11810,11820,11820,11810,130
20240226,134000,423155000,11820,11820,11820,11820,279
20240226,133900,419857220,11820,11820,11820,11820,37
20240226,133800,419419880,11830,11830,11830,11830,10
20240226,133700,419301580,11830,11820,11830,11820,219
20240226,133600,416712800,11810,11810,11820,11810,231
20240226,133500,413984680,11810,11810,11810,11810,38
20240226,133400,413535900,11820,11820,11830,11820,345
20240226,133300,409454650,11820,11810,11820,11810,43
20240226,133200,408946450,11820,11820,11820,11820,1266
20240226,133100,393982330,11820,11820,11820,11820,40
20240226,133000,393509530,11820,11820,11820,11820,28
20240226,132900,393178570,11820,11820,11820,11820,41
20240226,132800,392693950,11830,11820,11830,11820,93
20240226,132700,391594140,11820,11820,11820,11820,37
20240226,132600,391156800,11820,11820,11820,11820,72
20240226,132500,390305760,11820,11820,11820,11820,31
20240226,132400,389939340,11820,11830,11830,11820,126
20240226,132300,388449200,11820,11820,11820,11820,30
20240226,132200,388094600,11820,11830,11830,11820,59
20240226,132100,387397040,11830,11820,11830,11820,60
20240226,132000,386687520,11820,11820,11820,11820,41
20240226,131900,386202900,11820,11820,11820,11820,33
20240226,131800,385812840,11820,11820,11820,11820,38
20240226,131700,385363680,11830,11830,11830,11830,0
20240226,131600,385363680,11830,11830,11830,11830,10
20240226,131500,385245380,11830,11830,11830,11830,0
20240226,131400,385245380,11830,11830,11830,11830,0
20240226,131300,385245380,11830,11820,11830,11820,72
20240226,131200,384394010,11820,11820,11820,11820,45
20240226,131100,383862110,11820,11820,11820,11820,0
20240226,131000,383862110,11820,11820,11820,11820,35
20240226,130900,383448410,11820,11820,11820,11820,47
20240226,130800,382892870,11820,11820,11820,11820,34
20240226,130700,382490990,11820,11820,11820,11820,49
20240226,130600,381911810,11820,11820,11820,11820,28
20240226,130500,381580850,11820,11820,11820,11820,60
20240226,130400,380871650,11810,11810,11810,11810,30
20240226,130300,380517350,11820,11820,11820,11820,14
20240226,130200,380351870,11820,11820,11820,11820,37
20240226,130100,379914530,11820,11810,11820,11810,90
20240226,130000,378851280,11810,11810,11810,11810,34
20240226,125900,378449740,11810,11810,11810,11810,36
20240226,125800,378024580,11810,11810,11810,11810,33
20240226,125700,377634850,11810,11810,11820,11810,46
20240226,125600,377091580,11810,11820,11820,11810,229
20240226,125500,374385440,11820,11820,11820,11820,29
20240226,125400,374042660,11820,11820,11820,11820,45
20240226,125300,373510760,11820,11820,11820,11820,29
20240226,125200,373167980,11820,11820,11820,11820,41
20240226,125100,372683360,11820,11820,11820,11820,28
20240226,125000,372352400,11830,11830,11830,11830,13
20240226,124900,372198610,11830,11820,11830,11820,44
20240226,124800,371678480,11820,11820,11820,11820,34
20240226,124700,371276600,11820,11830,11830,11820,38
20240226,124600,370827400,11830,11830,11830,11830,21
20240226,124500,370578970,11830,11820,11830,11820,31
20240226,124400,370212530,11830,11820,11830,11820,38
20240226,124300,369763360,11830,11830,11830,11820,68
20240226,124200,368959290,11830,11830,11830,11830,0
20240226,124100,368959290,11830,11830,11830,11830,24
20240226,124000,368675370,11820,11820,11820,11820,221
20240226,123900,366063150,11820,11820,11820,11820,41
20240226,123800,365578530,11820,11830,11830,11820,44
20240226,123700,365058350,11830,11830,11830,11830,15
20240226,123600,364880900,11830,11830,11830,11820,52
20240226,123500,364266060,11820,11820,11820,11820,64
20240226,123400,363509580,11820,11820,11820,11820,34
20240226,123300,363107700,11820,11830,11830,11820,55
20240226,123200,362457420,11830,11830,11830,11830,6
20240226,123100,362386440,11830,11830,11830,11830,43
20240226,123000,361877750,11830,11830,11830,11830,29
20240226,122900,361534680,11840,11840,11840,11830,38
20240226,122800,361085120,11840,11820,11840,11820,52
20240226,122700,360470260,11830,11830,11830,11830,19
20240226,122600,360245490,11830,11830,11830,11830,35
20240226,122500,359831440,11830,11830,11830,11830,43
20240226,122400,359322750,11830,11830,11830,11830,60
20240226,122300,358612950,11820,11820,11820,11820,30
20240226,122200,358258350,11820,11820,11820,11820,38
20240226,122100,357809190,11820,11820,11820,11820,30
20240226,122000,357454590,11820,11820,11820,11820,45
20240226,121900,356922690,11820,11820,11820,11820,30
20240226,121800,356568090,11820,11820,11820,11820,37
20240226,121700,356130750,11820,11820,11820,11820,31
20240226,121600,355764330,11820,11820,11820,11820,42
20240226,121500,355267890,11820,11820,11820,11820,32
20240226,121400,354889650,11820,11820,11820,11820,41
20240226,121300,354405030,11820,11820,11820,11820,28
20240226,121200,354074070,11830,11830,11830,11830,19
20240226,121100,353849300,11830,11830,11830,11830,0
20240226,121000,353849300,11830,11830,11830,11830,46
20240226,120900,353305120,11820,11820,11820,11820,42
20240226,120800,352808680,11820,11820,11820,11820,33
20240226,120700,352418620,11820,11820,11820,11820,37
20240226,120600,351981280,11830,11830,11830,11820,37
20240226,120500,351543880,11820,11820,11820,11820,38
20240226,120400,351094720,11830,11830,11830,11830,7
20240226,120300,351011910,11830,11830,11830,11830,69
20240226,120200,350195640,11830,11830,11830,11830,34
20240226,120100,349793420,11830,11830,11830,11830,0
20240226,120000,349793420,11830,11830,11830,11830,0
20240226,115900,349793420,11830,11820,11830,11820,3256
20240226,115800,311278860,11820,11820,11820,11820,33
20240226,115700,310888800,11820,11820,11820,11820,34
20240226,115600,310486920,11820,11830,11830,11820,12
20240226,115500,310345060,11820,11820,11820,11820,35
20240226,115400,309931360,11820,11820,11820,11820,43
20240226,115300,309423100,11820,11830,11830,11820,36
20240226,115200,308997530,11820,11830,11830,11820,83
20240226,115100,308016390,11820,11820,11820,11820,56
20240226,115000,307354470,11820,11820,11820,11820,35
20240226,114900,306940770,11820,11820,11820,11820,34
20240226,114800,306538890,11820,11820,11820,11820,39
20240226,114700,306077910,11820,11820,11820,11820,0
20240226,114600,306077910,11820,11820,11840,11820,1019
20240226,114500,294029410,11830,11830,11830,11830,0
20240226,114400,294029410,11830,11820,11830,11820,78
20240226,114300,293107080,11830,11830,11830,11830,2
20240226,114200,293083420,11830,11830,11830,11830,35
20240226,114100,292669370,11830,11830,11830,11830,0
20240226,114000,292669370,11830,11830,11830,11830,33
20240226,113900,292278980,11830,11830,11840,11830,43
20240226,113800,291770270,11840,11830,11840,11830,58
20240226,113700,291083880,11830,11830,11830,11830,41
20240226,113600,290598850,11830,11830,11830,11830,28
20240226,113500,290267610,11830,11830,11830,11830,40
20240226,113400,289794410,11830,11830,11830,11830,28
20240226,113300,289463170,11830,11830,11830,11830,37
20240226,113200,289025460,11830,11830,11830,11830,31
20240226,113100,288658730,11840,11840,11840,11840,0
20240226,113000,288658730,11840,11830,11840,11830,36
20240226,112900,288232550,11850,11830,11850,11830,45
20240226,112800,287700140,11840,11830,11840,11830,33
20240226,112700,287309740,11830,11820,11840,11820,365
20240226,112600,282992110,11820,11820,11820,11820,57
20240226,112500,282318370,11820,11820,11820,11820,36
20240226,112400,281892850,11830,11830,11830,11830,942
20240226,112300,270748990,11830,11830,11830,11830,28
20240226,112200,270417750,11830,11840,11840,11830,56
20240226,112100,269754770,11840,11840,11840,11840,65
20240226,112000,268985170,11840,11840,11840,11840,38
20240226,111900,268535250,11840,11850,11850,11840,42
20240226,111800,268037850,11850,11850,11850,11850,61
20240226,111700,267315000,11850,11850,11850,11850,30
20240226,111600,266959500,11850,11840,11850,11840,102
20240226,111500,265751200,11840,11840,11840,11840,29
20240226,111400,265407840,11840,11840,11840,11840,78
20240226,111300,264484320,11840,11840,11840,11840,33
20240226,111200,264093600,11840,11840,11840,11840,46
20240226,111100,263548960,11840,11840,11840,11840,24
20240226,111000,263264800,11840,11840,11840,11840,146
20240226,110900,261536160,11840,11840,11840,11840,43
20240226,110800,261027040,11850,11850,11850,11850,232
20240226,110700,258277840,11850,11850,11850,11850,37
20240226,110600,257839390,11850,11850,11850,11850,32
20240226,110500,257460190,11850,11860,11860,11850,36
20240226,110400,257033570,11860,11860,11860,11860,47
20240226,110300,256476150,11850,11850,11850,11850,0
20240226,110200,256476150,11850,11860,11860,11850,139
20240226,110100,254827670,11860,11860,11860,11860,35
20240226,110000,254412570,11860,11860,11860,11860,34
20240226,105900,254009330,11870,11860,11870,11860,94
20240226,105800,252893990,11860,11870,11870,11860,31
20240226,105700,252526300,11880,11870,11880,11860,46
20240226,105600,251980300,11870,11870,11870,11870,0
20240226,105500,251980300,11870,11870,11870,11870,244
20240226,105400,249084020,11870,11870,11870,11870,35
20240226,105300,248668570,11870,11870,11870,11870,88
20240226,105200,247624010,11870,11870,11870,11870,68
20240226,105100,246816850,11870,11870,11870,11870,32
20240226,105000,246437010,11870,11870,11870,11870,37
20240226,104900,245997820,11870,11870,11880,11870,571
20240226,104800,239219560,11880,11870,11880,11870,29
20240226,104700,238875180,11870,11890,11890,11870,619
20240226,104600,231520600,11890,11890,11890,11890,37
20240226,104500,231080670,11890,11880,11890,11880,57
20240226,104400,230403250,11880,11880,11880,11880,36
20240226,104300,229975570,11880,11880,11880,11880,32
20240226,104200,229595410,11880,11870,11880,11870,84
20240226,104100,228597870,11880,11860,11880,11860,25
20240226,104000,228300990,11860,11880,11880,11860,33
20240226,103900,227909570,11880,11880,11880,11880,36
20240226,103800,227481890,11880,11880,11880,11880,130
20240226,103700,225937490,11870,11880,11880,11870,40
20240226,103600,225462680,11870,11870,11870,11870,29
20240226,103500,225118450,11870,11870,11870,11870,38
20240226,103400,224667390,11880,11870,11880,11870,39
20240226,103300,224204450,11870,11870,11870,11870,35
20240226,103200,223789000,11870,11870,11870,11870,33
20240226,103100,223397290,11870,11870,11870,11870,38
20240226,103000,222946230,11870,11870,11880,11870,890
20240226,102900,212373340,11870,11860,11870,11860,52
20240226,102800,211756560,11870,11870,11870,11870,40
20240226,102700,211281760,11880,11870,11880,11870,157
20240226,102600,209418070,11880,11880,11880,11880,144
20240226,102500,207707350,11880,11880,11880,11880,112
20240226,102400,206376790,11890,11880,11890,11880,206
20240226,102300,203927510,11880,11890,11890,11880,48
20240226,102200,203357070,11890,11880,11890,11880,64
20240226,102100,202596450,11890,11890,11890,11890,15
20240226,102000,202418100,11890,11910,11910,11890,7
20240226,101900,202334850,11900,11900,11900,11900,129
20240226,101800,200799750,11900,11900,11900,11900,49
20240226,101700,200216650,11900,11900,11910,11900,64
20240226,101600,199454780,11920,11890,11920,11890,42
20240226,101500,198955060,11880,11880,11880,11880,29
20240226,101400,198610540,11880,11880,11880,11880,99
20240226,101300,197434420,11870,11870,11870,11870,31
20240226,101200,197066450,11870,11870,11870,11870,47
20240226,101100,196508560,11870,11870,11870,11870,0
20240226,101000,196508560,11870,11870,11880,11870,36
20240226,100900,196081220,11880,11880,11880,11880,100
20240226,100800,194893220,11880,11880,11880,11880,92
20240226,100700,193800260,11890,11900,11900,11890,157
20240226,100600,191932590,11940,11940,11940,11910,636
20240226,100500,184349820,11940,11950,11950,11940,389
20240226,100400,179701660,11940,11950,11950,11940,37
20240226,100300,179259870,11950,11940,11950,11940,88
20240226,100200,178208940,11930,11930,11930,11930,29
20240226,100100,177862970,11940,11940,11940,11940,14
20240226,100000,177695810,11940,11940,11940,11930,130
20240226,095900,176143910,11940,11930,11940,11930,44
20240226,095800,175618890,11930,11930,11930,11930,1
20240226,095700,175606960,11930,11930,11930,11930,16
20240226,095600,175416080,11940,11940,11940,11940,1
20240226,095500,175404140,11930,11930,11930,11930,135
20240226,095400,173793590,11930,11940,11940,11930,65
20240226,095300,173017550,11940,11940,11940,11940,6
20240226,095200,172945910,11940,11940,11940,11940,10
20240226,095100,172826510,11950,11950,11950,11950,585
20240226,095000,165835760,11950,11950,11950,11950,78
20240226,094900,164903660,11950,11960,11960,11950,800
20240226,094800,155339920,11960,11970,11970,11960,50
20240226,094700,154741900,11960,11970,11970,11960,112
20240226,094600,153402330,12010,12010,12010,12010,10
20240226,094500,153282230,12010,12010,12010,12010,1
20240226,094400,153270220,12010,11990,12010,11990,1160
20240226,094300,139361490,11990,11960,11990,11960,17
20240226,094200,139158110,11990,11990,11990,11960,717
20240226,094100,130581310,11990,12010,12010,11990,30
20240226,094000,130221230,12000,12000,12000,12000,100
20240226,093900,129021230,12000,12000,12000,12000,30
20240226,093800,128661230,12020,12020,12020,12020,0
20240226,093700,128661230,12020,12020,12020,12020,2
20240226,093600,128637190,12020,12020,12020,12020,0
20240226,093500,128637190,12020,12000,12020,12000,50
20240226,093400,128036900,12000,11990,12000,11990,24
20240226,093300,127748940,11960,11990,12000,11960,2002
20240226,093200,103726090,11990,11990,11990,11990,100
20240226,093100,102527090,12000,11990,12000,11990,100
20240226,093000,101327130,12000,11980,12000,11970,198
20240226,092900,98953960,11990,12000,12000,11990,12
20240226,092800,98809980,12000,12000,12000,12000,0
20240226,092700,98809980,12000,12000,12000,11990,203
20240226,092600,96374000,11990,11960,11990,11960,289
20240226,092500,92913650,11960,11960,11960,11960,0
20240226,092400,92913650,11960,11960,11960,11960,1
20240226,092300,92901690,11950,11950,11950,11950,9
20240226,092200,92794140,11960,11960,11960,11960,100
20240226,092100,91598140,11960,11960,11960,11960,0
20240226,092000,91598140,11960,11930,11960,11930,105
20240226,091900,90345340,11930,11930,11970,11870,533
20240226,091800,83982670,11930,11890,11930,11870,61
20240226,091700,83257590,11970,11920,11970,11920,200
20240226,091600,80870510,11920,11920,11920,11920,4
20240226,091500,80822830,11870,11890,11890,11870,100
20240226,091400,79634350,11890,11890,11890,11890,200
20240226,091300,77256350,11890,11870,11890,11870,121
20240226,091200,75819930,11870,11870,11880,11870,85
20240226,091100,74810970,11870,11870,11920,11850,391
20240226,091000,70158350,11860,11920,11930,11850,952
20240226,090900,58836790,11930,11930,11930,11930,0
20240226,090800,58836790,11930,11930,11930,11930,0
20240226,090700,58836790,11930,11940,11940,11930,18
20240226,090600,58622030,11930,11940,11940,11930,3
20240226,090500,58586220,11940,11960,11970,11940,120
20240226,090400,57150940,11960,12130,12130,11960,103
20240226,090300,55910540,12140,11920,12200,11920,3594
20240226,090200,12532150,11920,11920,11920,11920,100
20240226,090100,11340150,11850,11850,11850,11850,195
20240226,090000,9029400,11850,11850,11850,11850,747