KissMeData/316140/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210400,58867254340,14630,14630,14630,14630,101765
20240226,210300,58867254340,14630,14630,14630,14630,0
20240226,210200,58867254340,14630,14630,14630,14630,0
20240226,210100,58867254340,14630,14630,14630,14630,0
20240226,210000,58867254340,14630,14630,14630,14630,0
20240226,205900,58867254340,14630,14630,14630,14630,0
20240226,205800,58867254340,14630,14630,14630,14630,0
20240226,205700,58867254340,14630,14630,14630,14630,0
20240226,205600,58867254340,14630,14630,14630,14630,0
20240226,205500,58867254340,14630,14630,14630,14630,0
20240226,205400,58867254340,14630,14630,14630,14630,0
20240226,205300,58867254340,14630,14630,14630,14630,0
20240226,205200,58867254340,14630,14630,14630,14630,0
20240226,205100,58867254340,14630,14630,14630,14630,0
20240226,205000,58867254340,14630,14630,14630,14630,0
20240226,204900,58867254340,14630,14630,14630,14630,0
20240226,204800,58867254340,14630,14630,14630,14630,0
20240226,204700,58867254340,14630,14630,14630,14630,0
20240226,204600,58867254340,14630,14630,14630,14630,0
20240226,204500,58867254340,14630,14630,14630,14630,0
20240226,204400,58867254340,14630,14630,14630,14630,0
20240226,204300,58867254340,14630,14630,14630,14630,0
20240226,204200,58867254340,14630,14630,14630,14630,0
20240226,204100,58867254340,14630,14630,14630,14630,0
20240226,204000,58867254340,14630,14630,14630,14630,0
20240226,203900,58867254340,14630,14630,14630,14630,0
20240226,203800,58867254340,14630,14630,14630,14630,0
20240226,203700,58867254340,14630,14630,14630,14630,0
20240226,203600,58867254340,14630,14630,14630,14630,0
20240226,203500,58867254340,14630,14630,14630,14630,0
20240226,203400,58867254340,14630,14630,14630,14630,101765
20240226,203300,58867254340,14630,14630,14630,14630,0
20240226,203200,58867254340,14630,14630,14630,14630,0
20240226,203100,58867254340,14630,14630,14630,14630,0
20240226,203000,58867254340,14630,14630,14630,14630,0
20240226,202900,58867254340,14630,14630,14630,14630,0
20240226,202800,58867254340,14630,14630,14630,14630,0
20240226,202700,58867254340,14630,14630,14630,14630,0
20240226,202600,58867254340,14630,14630,14630,14630,0
20240226,202500,58867254340,14630,14630,14630,14630,0
20240226,202400,58867254340,14630,14630,14630,14630,0
20240226,202300,58867254340,14630,14630,14630,14630,0
20240226,202200,58867254340,14630,14630,14630,14630,0
20240226,202100,58867254340,14630,14630,14630,14630,0
20240226,202000,58867254340,14630,14630,14630,14630,0
20240226,201900,58867254340,14630,14630,14630,14630,0
20240226,201800,58867254340,14630,14630,14630,14630,0
20240226,201700,58867254340,14630,14630,14630,14630,0
20240226,201600,58867254340,14630,14630,14630,14630,0
20240226,201500,58867254340,14630,14630,14630,14630,0
20240226,201400,58867254340,14630,14630,14630,14630,0
20240226,201300,58867254340,14630,14630,14630,14630,0
20240226,201200,58867254340,14630,14630,14630,14630,0
20240226,201100,58867254340,14630,14630,14630,14630,0
20240226,201000,58867254340,14630,14630,14630,14630,0
20240226,200900,58867254340,14630,14630,14630,14630,0
20240226,200800,58867254340,14630,14630,14630,14630,0
20240226,200700,58867254340,14630,14630,14630,14630,0
20240226,200600,58867254340,14630,14630,14630,14630,0
20240226,200500,58867254340,14630,14630,14630,14630,0
20240226,200400,58867254340,14630,14630,14630,14630,101765
20240226,200300,58867254340,14630,14630,14630,14630,0
20240226,200200,58867254340,14630,14630,14630,14630,0
20240226,200100,58867254340,14630,14630,14630,14630,0
20240226,200000,58867254340,14630,14630,14630,14630,0
20240226,195900,58867254340,14630,14630,14630,14630,0
20240226,195800,58867254340,14630,14630,14630,14630,0
20240226,195700,58867254340,14630,14630,14630,14630,0
20240226,195600,58867254340,14630,14630,14630,14630,0
20240226,195500,58867254340,14630,14630,14630,14630,0
20240226,195400,58867254340,14630,14630,14630,14630,0
20240226,195300,58867254340,14630,14630,14630,14630,0
20240226,195200,58867254340,14630,14630,14630,14630,0
20240226,195100,58867254340,14630,14630,14630,14630,0
20240226,195000,58867254340,14630,14630,14630,14630,0
20240226,194900,58867254340,14630,14630,14630,14630,0
20240226,194800,58867254340,14630,14630,14630,14630,0
20240226,194700,58867254340,14630,14630,14630,14630,0
20240226,194600,58867254340,14630,14630,14630,14630,0
20240226,194500,58867254340,14630,14630,14630,14630,0
20240226,194400,58867254340,14630,14630,14630,14630,0
20240226,194300,58867254340,14630,14630,14630,14630,0
20240226,194200,58867254340,14630,14630,14630,14630,0
20240226,194100,58867254340,14630,14630,14630,14630,0
20240226,194000,58867254340,14630,14630,14630,14630,0
20240226,193900,58867254340,14630,14630,14630,14630,0
20240226,193800,58867254340,14630,14630,14630,14630,0
20240226,193700,58867254340,14630,14630,14630,14630,0
20240226,193600,58867254340,14630,14630,14630,14630,0
20240226,193500,58867254340,14630,14630,14630,14630,0
20240226,193400,58867254340,14630,14630,14630,14630,101765
20240226,193300,58867254340,14630,14630,14630,14630,0
20240226,193200,58867254340,14630,14630,14630,14630,0
20240226,193100,58867254340,14630,14630,14630,14630,0
20240226,193000,58867254340,14630,14630,14630,14630,0
20240226,192900,58867254340,14630,14630,14630,14630,0
20240226,192800,58867254340,14630,14630,14630,14630,0
20240226,192700,58867254340,14630,14630,14630,14630,0
20240226,192600,58867254340,14630,14630,14630,14630,0
20240226,192500,58867254340,14630,14630,14630,14630,0
20240226,192400,58867254340,14630,14630,14630,14630,0
20240226,192300,58867254340,14630,14630,14630,14630,0
20240226,192200,58867254340,14630,14630,14630,14630,0
20240226,192100,58867254340,14630,14630,14630,14630,0
20240226,192000,58867254340,14630,14630,14630,14630,0
20240226,191900,58867254340,14630,14630,14630,14630,0
20240226,191800,58867254340,14630,14630,14630,14630,0
20240226,191700,58867254340,14630,14630,14630,14630,0
20240226,191600,58867254340,14630,14630,14630,14630,0
20240226,191500,58867254340,14630,14630,14630,14630,0
20240226,191400,58867254340,14630,14630,14630,14630,0
20240226,191300,58867254340,14630,14630,14630,14630,0
20240226,191200,58867254340,14630,14630,14630,14630,0
20240226,191100,58867254340,14630,14630,14630,14630,0
20240226,191000,58867254340,14630,14630,14630,14630,0
20240226,190900,58867254340,14630,14630,14630,14630,0
20240226,190800,58867254340,14630,14630,14630,14630,0
20240226,190700,58867254340,14630,14630,14630,14630,0
20240226,190600,58867254340,14630,14630,14630,14630,0
20240226,190500,58867254340,14630,14630,14630,14630,0
20240226,190400,58867254340,14630,14630,14630,14630,101765
20240226,190300,58867254340,14630,14630,14630,14630,0
20240226,190200,58867254340,14630,14630,14630,14630,0
20240226,190100,58867254340,14630,14630,14630,14630,0
20240226,190000,58867254340,14630,14630,14630,14630,0
20240226,185900,58867254340,14630,14630,14630,14630,0
20240226,185800,58867254340,14630,14630,14630,14630,0
20240226,185700,58867254340,14630,14630,14630,14630,0
20240226,185600,58867254340,14630,14630,14630,14630,0
20240226,185500,58867254340,14630,14630,14630,14630,0
20240226,185400,58867254340,14630,14630,14630,14630,0
20240226,185300,58867254340,14630,14630,14630,14630,0
20240226,185200,58867254340,14630,14630,14630,14630,0
20240226,185100,58867254340,14630,14630,14630,14630,0
20240226,185000,58867254340,14630,14630,14630,14630,0
20240226,184900,58867254340,14630,14630,14630,14630,0
20240226,184800,58867254340,14630,14630,14630,14630,0
20240226,184700,58867254340,14630,14630,14630,14630,0
20240226,184600,58867254340,14630,14630,14630,14630,0
20240226,184500,58867254340,14630,14630,14630,14630,0
20240226,184400,58867254340,14630,14630,14630,14630,0
20240226,184300,58867254340,14630,14630,14630,14630,0
20240226,184200,58867254340,14630,14630,14630,14630,0
20240226,184100,58867254340,14630,14630,14630,14630,0
20240226,184000,58867254340,14630,14630,14630,14630,0
20240226,183900,58867254340,14630,14630,14630,14630,0
20240226,183800,58867254340,14630,14630,14630,14630,0
20240226,183700,58867254340,14630,14630,14630,14630,0
20240226,183600,58867254340,14630,14630,14630,14630,0
20240226,183500,58867254340,14630,14630,14630,14630,0
20240226,183400,58867254340,14630,14630,14630,14630,101765
20240226,183300,58867254340,14630,14630,14630,14630,0
20240226,183200,58867254340,14630,14630,14630,14630,0
20240226,183100,58867254340,14630,14630,14630,14630,0
20240226,183000,58867254340,14630,14630,14630,14630,0
20240226,182900,58867254340,14630,14630,14630,14630,0
20240226,182800,58867254340,14630,14630,14630,14630,0
20240226,182700,58867254340,14630,14630,14630,14630,0
20240226,182600,58867254340,14630,14630,14630,14630,0
20240226,182500,58867254340,14630,14630,14630,14630,0
20240226,182400,58867254340,14630,14630,14630,14630,0
20240226,182300,58867254340,14630,14630,14630,14630,0
20240226,182200,58867254340,14630,14630,14630,14630,0
20240226,182100,58867254340,14630,14630,14630,14630,0
20240226,182000,58867254340,14630,14630,14630,14630,0
20240226,181900,58867254340,14630,14630,14630,14630,0
20240226,181800,58867254340,14630,14630,14630,14630,0
20240226,181700,58867254340,14630,14630,14630,14630,0
20240226,181600,58867254340,14630,14630,14630,14630,0
20240226,181500,58867254340,14630,14630,14630,14630,0
20240226,181400,58867254340,14630,14630,14630,14630,0
20240226,181300,58867254340,14630,14630,14630,14630,0
20240226,181200,58867254340,14630,14630,14630,14630,0
20240226,181100,58867254340,14630,14630,14630,14630,0
20240226,181000,58867254340,14630,14630,14630,14630,0
20240226,180900,58867254340,14630,14630,14630,14630,0
20240226,180800,58867254340,14630,14630,14630,14630,0
20240226,180700,58867254340,14630,14630,14630,14630,0
20240226,180600,58867254340,14630,14630,14630,14630,0
20240226,180500,58867254340,14630,14630,14630,14630,0
20240226,180400,58867254340,14630,14630,14630,14630,101765
20240226,180300,58867254340,14630,14630,14630,14630,0
20240226,180200,58867254340,14630,14630,14630,14630,0
20240226,180100,58867254340,14630,14630,14630,14630,0
20240226,180000,58867254340,14630,14630,14630,14630,0
20240226,175900,58867254340,14630,14630,14630,14630,0
20240226,175800,58867254340,14630,14630,14630,14630,0
20240226,175700,58867254340,14630,14630,14630,14630,0
20240226,175600,58867254340,14630,14630,14630,14630,0
20240226,175500,58867254340,14630,14630,14630,14630,0
20240226,175400,58867254340,14630,14630,14630,14630,0
20240226,175300,58867254340,14630,14630,14630,14630,0
20240226,175200,58867254340,14630,14630,14630,14630,0
20240226,175100,58867254340,14630,14630,14630,14630,0
20240226,175000,58867254340,14630,14630,14630,14630,0
20240226,174900,58867254340,14630,14630,14630,14630,0
20240226,174800,58867254340,14630,14630,14630,14630,0
20240226,174700,58867254340,14630,14630,14630,14630,0
20240226,174600,58867254340,14630,14630,14630,14630,0
20240226,174500,58867254340,14630,14630,14630,14630,0
20240226,174400,58867254340,14630,14630,14630,14630,0
20240226,174300,58867254340,14630,14630,14630,14630,0
20240226,174200,58867254340,14630,14630,14630,14630,0
20240226,174100,58867254340,14630,14630,14630,14630,0
20240226,174000,58867254340,14630,14630,14630,14630,0
20240226,173900,58867254340,14630,14630,14630,14630,0
20240226,173800,58867254340,14630,14630,14630,14630,0
20240226,173700,58867254340,14630,14630,14630,14630,0
20240226,173600,58867254340,14630,14630,14630,14630,0
20240226,173500,58867254340,14630,14630,14630,14630,0
20240226,173400,58867254340,14630,14630,14630,14630,101765
20240226,173300,58867254340,14630,14630,14630,14630,0
20240226,173200,58867254340,14630,14630,14630,14630,0
20240226,173100,58867254340,14630,14630,14630,14630,0
20240226,173000,58867254340,14630,14630,14630,14630,0
20240226,172900,58867254340,14630,14630,14630,14630,0
20240226,172800,58867254340,14630,14630,14630,14630,0
20240226,172700,58867254340,14630,14630,14630,14630,0
20240226,172600,58867254340,14630,14630,14630,14630,0
20240226,172500,58867254340,14630,14630,14630,14630,0
20240226,172400,58867254340,14630,14630,14630,14630,0
20240226,172300,58867254340,14630,14630,14630,14630,0
20240226,172200,58867254340,14630,14630,14630,14630,0
20240226,172100,58867254340,14630,14630,14630,14630,0
20240226,172000,58867254340,14630,14630,14630,14630,0
20240226,171900,58867254340,14630,14630,14630,14630,0
20240226,171800,58867254340,14630,14630,14630,14630,0
20240226,171700,58867254340,14630,14630,14630,14630,0
20240226,171600,58867254340,14630,14630,14630,14630,0
20240226,171500,58867254340,14630,14630,14630,14630,0
20240226,171400,58867254340,14630,14630,14630,14630,0
20240226,171300,58867254340,14630,14630,14630,14630,0
20240226,171200,58867254340,14630,14630,14630,14630,0
20240226,171100,58867254340,14630,14630,14630,14630,0
20240226,171000,58867254340,14630,14630,14630,14630,0
20240226,170900,58867254340,14630,14630,14630,14630,0
20240226,170800,58867254340,14630,14630,14630,14630,0
20240226,170700,58867254340,14630,14630,14630,14630,0
20240226,170600,58867254340,14630,14630,14630,14630,0
20240226,170500,58867254340,14630,14630,14630,14630,0
20240226,170400,58867254340,14630,14630,14630,14630,101765
20240226,170300,58867254340,14630,14630,14630,14630,0
20240226,170200,58867254340,14630,14630,14630,14630,0
20240226,170100,58867254340,14630,14630,14630,14630,0
20240226,170000,58867254340,14630,14630,14630,14630,0
20240226,165900,58867254340,14630,14630,14630,14630,0
20240226,165800,58867254340,14630,14630,14630,14630,0
20240226,165700,58867254340,14630,14630,14630,14630,0
20240226,165600,58867254340,14630,14630,14630,14630,0
20240226,165500,58867254340,14630,14630,14630,14630,0
20240226,165400,58867254340,14630,14630,14630,14630,0
20240226,165300,58867254340,14630,14630,14630,14630,0
20240226,165200,58867254340,14630,14630,14630,14630,0
20240226,165100,58867254340,14630,14630,14630,14630,0
20240226,165000,58867254340,14630,14630,14630,14630,0
20240226,164900,58867254340,14630,14630,14630,14630,0
20240226,164800,58867254340,14630,14630,14630,14630,0
20240226,164700,58867254340,14630,14630,14630,14630,0
20240226,164600,58867254340,14630,14630,14630,14630,0
20240226,164500,58867254340,14630,14630,14630,14630,0
20240226,164400,58867254340,14630,14630,14630,14630,0
20240226,164300,58867254340,14630,14630,14630,14630,0
20240226,164200,58867254340,14630,14630,14630,14630,0
20240226,164100,58867254340,14630,14630,14630,14630,0
20240226,164000,58867254340,14630,14630,14630,14630,0
20240226,163900,58867254340,14630,14630,14630,14630,0
20240226,163800,58867254340,14630,14630,14630,14630,0
20240226,163700,58867254340,14630,14630,14630,14630,0
20240226,163600,58867254340,14630,14630,14630,14630,0
20240226,163500,58867254340,14630,14630,14630,14630,0
20240226,163400,58867254340,14630,14630,14630,14630,101765
20240226,163300,58867254340,14630,14630,14630,14630,0
20240226,163200,58867254340,14630,14630,14630,14630,0
20240226,163100,58867254340,14630,14630,14630,14630,0
20240226,163000,58867254340,14630,14630,14630,14630,0
20240226,162900,58867254340,14630,14630,14630,14630,0
20240226,162800,58867254340,14630,14630,14630,14630,0
20240226,162700,58867254340,14630,14630,14630,14630,0
20240226,162600,58867254340,14630,14630,14630,14630,0
20240226,162500,58867254340,14630,14630,14630,14630,0
20240226,162400,58867254340,14630,14630,14630,14630,0
20240226,162300,58867254340,14630,14630,14630,14630,0
20240226,162200,58867254340,14630,14630,14630,14630,0
20240226,162100,58867254340,14630,14630,14630,14630,0
20240226,162000,58867254340,14630,14630,14630,14630,0
20240226,161900,58867254340,14630,14630,14630,14630,0
20240226,161800,58867254340,14630,14630,14630,14630,0
20240226,161700,58867254340,14630,14630,14630,14630,0
20240226,161600,58867254340,14630,14630,14630,14630,0
20240226,161500,58867254340,14630,14630,14630,14630,0
20240226,161400,58867254340,14630,14630,14630,14630,0
20240226,161300,58867254340,14630,14630,14630,14630,0
20240226,161200,58867254340,14630,14630,14630,14630,0
20240226,161100,58867254340,14630,14630,14630,14630,0
20240226,161000,58867254340,14630,14630,14630,14630,0
20240226,160900,58867254340,14630,14630,14630,14630,0
20240226,160800,58867254340,14630,14630,14630,14630,0
20240226,160700,58867254340,14630,14630,14630,14630,0
20240226,160600,58867254340,14630,14630,14630,14630,0
20240226,160500,58867254340,14630,14630,14630,14630,0
20240226,160400,58867254340,14630,14630,14630,14630,101765
20240226,160300,58867254340,14630,14630,14630,14630,0
20240226,160200,58867254340,14630,14630,14630,14630,0
20240226,160100,58867254340,14630,14630,14630,14630,0
20240226,160000,58867254340,14630,14630,14630,14630,0
20240226,155900,58867254340,14630,14630,14630,14630,0
20240226,155800,58867254340,14630,14630,14630,14630,0
20240226,155700,58867254340,14630,14630,14630,14630,0
20240226,155600,58867254340,14630,14630,14630,14630,0
20240226,155500,58867254340,14630,14630,14630,14630,0
20240226,155400,58867254340,14630,14630,14630,14630,0
20240226,155300,58867254340,14630,14630,14630,14630,0
20240226,155200,58867254340,14630,14630,14630,14630,0
20240226,155100,58867254340,14630,14630,14630,14630,0
20240226,155000,58867254340,14630,14630,14630,14630,0
20240226,154900,58867254340,14630,14630,14630,14630,0
20240226,154800,58867254340,14630,14630,14630,14630,0
20240226,154700,58867254340,14630,14630,14630,14630,0
20240226,154600,58867254340,14630,14630,14630,14630,0
20240226,154500,58867254340,14630,14630,14630,14630,0
20240226,154400,58867254340,14630,14630,14630,14630,0
20240226,154300,58867254340,14630,14630,14630,14630,0
20240226,154200,58867254340,14630,14630,14630,14630,0
20240226,154100,58867254340,14630,14630,14630,14630,0
20240226,154000,58867254340,14630,14630,14630,14630,0
20240226,153900,58867254340,14630,14630,14630,14630,0
20240226,153800,58867254340,14630,14630,14630,14630,0
20240226,153700,58867254340,14630,14630,14630,14630,0
20240226,153600,58867254340,14630,14630,14630,14630,0
20240226,153500,58867254340,14630,14630,14630,14630,0
20240226,153400,58867254340,14630,14630,14630,14630,101765
20240226,153300,58867254340,14630,14630,14630,14630,0
20240226,153200,58867254340,14630,14630,14630,14630,0
20240226,153100,58867254340,14630,14630,14630,14630,0
20240226,153000,58867254340,14630,14630,14630,14630,101765
20240226,152900,57378432390,14630,14630,14630,14630,0
20240226,152800,57378432390,14630,14630,14630,14630,0
20240226,152700,57378432390,14630,14630,14630,14630,0
20240226,152600,57378432390,14630,14630,14630,14630,0
20240226,152500,57378432390,14630,14630,14630,14630,0
20240226,152400,57378432390,14630,14630,14630,14630,0
20240226,152300,57378432390,14630,14630,14630,14630,0
20240226,152200,57378432390,14630,14630,14630,14630,0
20240226,152100,57378432390,14630,14630,14630,14630,0
20240226,152000,57378432390,14630,14630,14630,14630,0
20240226,151900,57378432390,14630,14620,14640,14600,8201
20240226,151800,57258476600,14620,14620,14620,14610,3048
20240226,151700,57213928390,14610,14610,14620,14610,1846
20240226,151600,57186947590,14610,14630,14630,14610,995
20240226,151500,57172408240,14630,14600,14630,14600,6822
20240226,151400,57072743130,14600,14600,14630,14590,8395
20240226,151300,56950116280,14600,14590,14600,14580,10802
20240226,151200,56792479480,14590,14620,14620,14590,8520
20240226,151100,56668112870,14620,14610,14620,14600,4006
20240226,151000,56609580360,14600,14620,14620,14600,3915
20240226,150900,56552370920,14610,14620,14620,14610,3088
20240226,150800,56507243570,14610,14610,14620,14600,6682
20240226,150700,56409610410,14600,14590,14610,14590,4358
20240226,150600,56345982900,14590,14590,14600,14590,3455
20240226,150500,56295560950,14590,14600,14600,14590,2766
20240226,150400,56255185940,14590,14590,14600,14590,3120
20240226,150300,56209656260,14590,14590,14600,14590,2706
20240226,150200,56170164220,14590,14590,14600,14580,5697
20240226,150100,56087049760,14580,14600,14600,14580,3766
20240226,150000,56032113350,14600,14610,14610,14590,8910
20240226,145900,55902076680,14600,14600,14610,14600,5544
20240226,145800,55821127930,14600,14590,14610,14590,4204
20240226,145700,55759749990,14590,14620,14620,14590,7848
20240226,145600,55645098410,14620,14620,14630,14610,4119
20240226,145500,55584871970,14620,14620,14620,14610,6359
20240226,145400,55491910000,14610,14620,14620,14610,1893
20240226,145300,55464244150,14610,14620,14620,14600,2657
20240226,145200,55425422830,14610,14620,14620,14610,4555
20240226,145100,55358864080,14610,14590,14610,14580,6023
20240226,145000,55270911510,14580,14580,14590,14570,7734
20240226,144900,55158133260,14570,14610,14610,14570,26681
20240226,144800,54768728480,14610,14600,14610,14600,7017
20240226,144700,54666248900,14600,14610,14620,14600,11394
20240226,144600,54499796330,14610,14630,14630,14610,8050
20240226,144500,54382118870,14620,14630,14630,14620,1913
20240226,144400,54354144770,14620,14640,14640,14620,11859
20240226,144300,54180714180,14640,14640,14650,14630,3355
20240226,144200,54131594540,14630,14640,14650,14630,3118
20240226,144100,54085947470,14640,14630,14670,14630,8351
20240226,144000,53963642790,14630,14620,14640,14620,1643
20240226,143900,53939603080,14620,14650,14650,14620,7851
20240226,143800,53824698060,14650,14670,14680,14650,19409
20240226,143700,53540107610,14670,14690,14690,14670,4220
20240226,143600,53478165480,14680,14680,14690,14670,3681
20240226,143500,53424131020,14680,14660,14680,14650,7269
20240226,143400,53317521260,14660,14670,14670,14660,1024
20240226,143300,53302503170,14660,14670,14670,14660,4219
20240226,143200,53240624180,14660,14670,14700,14660,2701
20240226,143100,53200993010,14660,14660,14670,14650,2525
20240226,143000,53163974110,14650,14670,14670,14650,5618
20240226,142900,53081615030,14670,14660,14670,14660,1303
20240226,142800,53062504990,14660,14660,14670,14650,7289
20240226,142700,52955618390,14650,14680,14710,14650,6971
20240226,142600,52853338330,14670,14690,14710,14670,9750
20240226,142500,52710114170,14690,14710,14710,14680,1953
20240226,142400,52681421270,14710,14690,14710,14680,3713
20240226,142300,52626857350,14680,14710,14720,14680,10864
20240226,142200,52467141600,14710,14700,14720,14690,12054
20240226,142100,52289905010,14700,14690,14700,14680,4224
20240226,142000,52227846000,14690,14700,14700,14680,10880
20240226,141900,52068003320,14690,14700,14700,14690,3594
20240226,141800,52015201310,14690,14680,14700,14680,6290
20240226,141700,51922801910,14680,14670,14690,14670,1357
20240226,141600,51902875500,14670,14670,14690,14660,4474
20240226,141500,51837222290,14660,14680,14680,14660,4408
20240226,141400,51772554440,14670,14670,14690,14670,5272
20240226,141300,51695155120,14670,14670,14680,14660,6272
20240226,141200,51603135500,14660,14660,14670,14660,1262
20240226,141100,51584634070,14660,14660,14670,14650,2180
20240226,141000,51552684810,14660,14660,14670,14650,3659
20240226,140900,51499042080,14660,14670,14680,14660,3778
20240226,140800,51443609370,14670,14670,14680,14660,3346
20240226,140700,51394536500,14670,14660,14690,14660,5383
20240226,140600,51315580400,14650,14660,14660,14650,1931
20240226,140500,51287276900,14660,14670,14680,14650,5531
20240226,140400,51206183220,14670,14690,14690,14670,9494
20240226,140300,51066781480,14690,14690,14700,14690,2021
20240226,140200,51037084420,14690,14680,14690,14680,3313
20240226,140100,50988418000,14680,14720,14730,14680,15041
20240226,140000,50767173460,14730,14720,14730,14700,7255
20240226,135900,50660400960,14720,14740,14740,14720,9271
20240226,135800,50523810320,14750,14710,14750,14700,6743
20240226,135700,50424547480,14710,14670,14710,14670,23140
20240226,135600,50084651830,14670,14640,14670,14640,25346
20240226,135500,49713232710,14640,14630,14640,14630,12011
20240226,135400,49537395730,14630,14630,14640,14630,5833
20240226,135300,49452035100,14640,14640,14640,14630,1139
20240226,135200,49435364500,14630,14630,14640,14630,1488
20240226,135100,49413584470,14630,14620,14640,14620,6695
20240226,135000,49315625780,14620,14630,14630,14620,1300
20240226,134900,49296615100,14630,14630,14630,14620,2004
20240226,134800,49267313850,14620,14620,14630,14620,831
20240226,134700,49255160320,14620,14620,14640,14620,1708
20240226,134600,49230173900,14620,14620,14640,14620,17723
20240226,134500,48970961480,14620,14620,14630,14620,5608
20240226,134400,48888941890,14620,14620,14630,14620,1135
20240226,134300,48872339240,14620,14630,14630,14610,3225
20240226,134200,48825190590,14620,14610,14630,14610,7345
20240226,134100,48717809470,14620,14610,14620,14600,9311
20240226,134000,48581743550,14610,14610,14620,14610,4219
20240226,133900,48520090100,14610,14610,14620,14610,1233
20240226,133800,48502068230,14620,14610,14620,14610,3134
20240226,133700,48456275570,14610,14600,14620,14600,2965
20240226,133600,48412958290,14600,14590,14610,14590,4601
20240226,133500,48345781580,14590,14590,14600,14590,473
20240226,133400,48338879160,14590,14600,14610,14590,6718
20240226,133300,48240757860,14600,14600,14610,14600,3078
20240226,133200,48195801030,14600,14600,14610,14590,4549
20240226,133100,48129377870,14590,14590,14600,14590,3218
20240226,133000,48082402860,14590,14600,14610,14590,545
20240226,132900,48074449160,14590,14600,14600,14590,15455
20240226,132800,47848880780,14600,14600,14600,14590,1066
20240226,132700,47833324080,14590,14590,14600,14590,4129
20240226,132600,47773064090,14600,14590,14600,14590,3169
20240226,132500,47726816520,14600,14600,14600,14590,2083
20240226,132400,47696419530,14590,14600,14600,14590,914
20240226,132300,47683077270,14600,14600,14610,14590,2393
20240226,132200,47648142160,14610,14610,14620,14600,11269
20240226,132100,47483549260,14620,14610,14630,14610,10475
20240226,132000,47330405530,14620,14620,14620,14610,2278
20240226,131900,47297103230,14620,14610,14620,14610,4251
20240226,131800,47234958980,14610,14590,14620,14590,5889
20240226,131700,47148938980,14600,14570,14600,14570,13337
20240226,131600,46954473690,14570,14570,14580,14570,1254
20240226,131500,46936195870,14570,14570,14580,14570,3956
20240226,131400,46878548400,14580,14570,14580,14560,4530
20240226,131300,46812544990,14570,14560,14570,14560,877
20240226,131200,46799775430,14560,14560,14570,14560,14872
20240226,131100,46583163420,14570,14550,14570,14550,5511
20240226,131000,46502950440,14550,14540,14550,14540,1206
20240226,130900,46485410790,14540,14570,14570,14540,7816
20240226,130800,46371677060,14560,14560,14570,14550,8407
20240226,130700,46249310480,14550,14550,14560,14550,819
20240226,130600,46237390770,14550,14560,14570,14550,5602
20240226,130500,46155822740,14560,14560,14570,14550,5944
20240226,130400,46069264360,14560,14560,14570,14560,1603
20240226,130300,46045919670,14560,14570,14570,14560,2494
20240226,130200,46009596650,14570,14560,14580,14550,2771
20240226,130100,45969234010,14570,14570,14580,14570,5402
20240226,130000,45890511380,14570,14560,14580,14550,2311
20240226,125900,45856852660,14560,14560,14570,14550,3159
20240226,125800,45810854340,14560,14570,14570,14560,792
20240226,125700,45799319030,14560,14580,14590,14560,7332
20240226,125600,45692466590,14570,14570,14590,14570,3988
20240226,125500,45634332790,14570,14580,14590,14570,1475
20240226,125400,45612828110,14590,14600,14610,14590,5532
20240226,125300,45532087110,14610,14580,14610,14580,3624
20240226,125200,45479188570,14580,14600,14600,14570,1149
20240226,125100,45462432830,14590,14580,14600,14580,4982
20240226,125000,45389738400,14580,14570,14590,14560,4180
20240226,124900,45328777890,14570,14550,14570,14550,4940
20240226,124800,45256839450,14550,14550,14560,14540,1608
20240226,124700,45233442840,14540,14540,14560,14540,3522
20240226,124600,45182217280,14540,14540,14560,14540,10849
20240226,124500,45024462460,14540,14560,14560,14540,1916
20240226,124400,44996586060,14550,14570,14570,14550,6513
20240226,124300,44901791960,14560,14570,14580,14560,9502
20240226,124200,44763381990,14570,14570,14590,14570,3758
20240226,124100,44708593510,14580,14590,14590,14570,5014
20240226,124000,44635491070,14590,14590,14590,14580,897
20240226,123900,44622406250,14580,14600,14600,14580,5010
20240226,123800,44549348160,14600,14580,14600,14580,3447
20240226,123700,44499060270,14580,14600,14600,14580,3084
20240226,123600,44454059770,14600,14600,14610,14590,14231
20240226,123500,44246294080,14610,14610,14620,14600,3854
20240226,123400,44189995780,14620,14620,14620,14600,4990
20240226,123300,44117070830,14620,14620,14630,14610,8937
20240226,123200,43986409900,14620,14620,14630,14620,3022
20240226,123100,43942208940,14620,14620,14630,14620,1038
20240226,123000,43927029890,14620,14620,14630,14610,1626
20240226,122900,43903258760,14630,14620,14630,14610,3284
20240226,122800,43855256890,14620,14610,14630,14610,3797
20240226,122700,43799743240,14610,14610,14620,14610,1908
20240226,122600,43771855530,14620,14620,14620,14610,2493
20240226,122500,43735410390,14620,14610,14620,14610,531
20240226,122400,43727651180,14610,14610,14620,14600,1271
20240226,122300,43709080080,14610,14610,14620,14600,1533
20240226,122200,43686686150,14610,14600,14610,14600,2493
20240226,122100,43650266730,14610,14600,14610,14600,2546
20240226,122000,43613072630,14600,14610,14620,14600,4074
20240226,121900,43553548560,14620,14640,14640,14610,7053
20240226,121800,43450387560,14630,14630,14640,14620,6259
20240226,121700,43358822840,14620,14630,14630,14610,5659
20240226,121600,43276079320,14620,14610,14630,14610,3746
20240226,121500,43221313750,14620,14620,14620,14610,858
20240226,121400,43208772850,14610,14590,14620,14590,9513
20240226,121300,43069812690,14590,14600,14600,14590,2769
20240226,121200,43029396120,14590,14590,14600,14590,1360
20240226,121100,43009546890,14600,14590,14600,14590,748
20240226,121000,42998629990,14590,14590,14600,14580,7461
20240226,120900,42889773430,14580,14590,14590,14580,1470
20240226,120800,42868330400,14590,14580,14590,14580,3284
20240226,120700,42820447350,14590,14580,14590,14580,1841
20240226,120600,42793601380,14580,14570,14590,14570,2980
20240226,120500,42750156200,14570,14560,14580,14560,1802
20240226,120400,42723890460,14570,14560,14570,14560,5162
20240226,120300,42648683420,14560,14560,14570,14560,1913
20240226,120200,42620822670,14560,14560,14570,14560,2350
20240226,120100,42586594910,14560,14560,14570,14560,1602
20240226,120000,42563260800,14570,14570,14570,14560,809
20240226,115900,42551480690,14560,14550,14570,14550,3686
20240226,115800,42497819030,14550,14560,14570,14550,7295
20240226,115700,42391584320,14570,14570,14580,14560,4508
20240226,115600,42325890980,14570,14570,14580,14560,6618
20240226,115500,42229443870,14570,14560,14580,14560,4361
20240226,115400,42165910060,14560,14560,14570,14560,1455
20240226,115300,42144715850,14570,14560,14570,14550,5223
20240226,115200,42068644670,14570,14560,14570,14550,5134
20240226,115100,41993865870,14550,14570,14570,14550,3402
20240226,115000,41944336730,14560,14560,14570,14560,3954
20240226,114900,41886766010,14570,14550,14570,14550,3600
20240226,114800,41834356460,14560,14550,14560,14550,3007
20240226,114700,41790581970,14560,14560,14560,14550,3867
20240226,114600,41734289670,14550,14550,14560,14550,3076
20240226,114500,41689520750,14550,14540,14560,14540,6795
20240226,114400,41590649090,14550,14530,14550,14530,4473
20240226,114300,41525612570,14540,14530,14540,14520,3272
20240226,114200,41478050440,14520,14530,14540,14520,5005
20240226,114100,41405339890,14530,14530,14530,14520,1055
20240226,114000,41390012860,14520,14520,14530,14520,2819
20240226,113900,41349079970,14530,14530,14540,14520,2211
20240226,113800,41316956550,14530,14540,14540,14520,1028
20240226,113700,41302020830,14530,14540,14540,14530,1375
20240226,113600,41282038440,14540,14530,14550,14530,3837
20240226,113500,41226275480,14530,14540,14540,14530,3835
20240226,113400,41170533030,14530,14560,14560,14530,4684
20240226,113300,41102408090,14550,14560,14560,14550,978
20240226,113200,41088175050,14550,14560,14560,14550,1856
20240226,113100,41061159520,14550,14550,14560,14550,4266
20240226,113000,40999077310,14560,14560,14570,14550,1326
20240226,112900,40979776430,14550,14560,14570,14550,1930
20240226,112800,40951676230,14560,14550,14570,14550,3478
20240226,112700,40901032200,14560,14570,14580,14550,3674
20240226,112600,40847506210,14570,14560,14580,14550,2748
20240226,112500,40807471930,14560,14540,14580,14530,16162
20240226,112400,40572286040,14530,14540,14540,14530,8470
20240226,112300,40449171910,14540,14530,14540,14530,4082
20240226,112200,40389857750,14530,14540,14540,14530,1568
20240226,112100,40367069040,14530,14540,14550,14530,7979
20240226,112000,40251065760,14540,14540,14550,14540,1899
20240226,111900,40223449100,14530,14500,14550,14490,10985
20240226,111800,40063989560,14500,14490,14510,14490,8045
20240226,111700,39947338830,14490,14510,14550,14490,13268
20240226,111600,39754676570,14510,14550,14550,14510,12729
20240226,111500,39569685650,14540,14540,14550,14540,8746
20240226,111400,39442484440,14550,14550,14560,14530,23320
20240226,111300,39103309530,14540,14540,14550,14540,3500
20240226,111200,39052396760,14540,14550,14550,14540,4449
20240226,111100,38987699120,14550,14490,14550,14480,17223
20240226,111000,38737740560,14490,14460,14490,14450,13834
20240226,110900,38537547670,14470,14460,14470,14450,9071
20240226,110800,38406379740,14460,14450,14470,14440,24284
20240226,110700,38055292470,14450,14450,14460,14440,13618
20240226,110600,37858535850,14450,14450,14460,14440,11916
20240226,110500,37686347610,14450,14440,14460,14440,13631
20240226,110400,37489391980,14440,14450,14450,14440,3522
20240226,110300,37438504450,14440,14440,14460,14440,7846
20240226,110200,37325120540,14450,14440,14460,14430,32070
20240226,110100,36861710950,14440,14430,14450,14420,22963
20240226,110000,36530231910,14430,14420,14430,14420,899
20240226,105900,36517266080,14420,14410,14420,14390,12229
20240226,105800,36341143150,14400,14410,14450,14400,18084
20240226,105700,36080244750,14410,14410,14430,14400,5830
20240226,105600,35996199710,14400,14400,14410,14390,3858
20240226,105500,35940649260,14400,14420,14420,14390,5853
20240226,105400,35856341500,14420,14420,14430,14400,8266
20240226,105300,35737172970,14420,14390,14420,14390,6934
20240226,105200,35637298930,14400,14400,14430,14390,5841
20240226,105100,35553113910,14430,14430,14440,14390,7281
20240226,105000,35448087310,14430,14390,14440,14390,7149
20240226,104900,35344985570,14380,14390,14430,14380,6284
20240226,104800,35254555920,14390,14410,14430,14380,6517
20240226,104700,35160685940,14410,14410,14440,14380,33803
20240226,104600,34673665170,14410,14420,14430,14400,6950
20240226,104500,34573488780,14420,14430,14440,14400,16230
20240226,104400,34339544110,14430,14430,14430,14400,10041
20240226,104300,34194787700,14420,14400,14430,14390,12524
20240226,104200,34014441310,14400,14410,14430,14360,10490
20240226,104100,33863403090,14410,14360,14430,14350,11509
20240226,104000,33697942660,14360,14390,14400,14360,9295
20240226,103900,33564322090,14390,14390,14420,14370,12780
20240226,103800,33380491870,14390,14360,14390,14330,12448
20240226,103700,33201903160,14370,14360,14370,14340,10515
20240226,103600,33050959310,14380,14430,14440,14370,10616
20240226,103500,32898096900,14440,14420,14450,14420,7089
20240226,103400,32795786090,14440,14390,14440,14390,24260
20240226,103300,32446140890,14390,14370,14390,14360,19790
20240226,103200,32161642860,14370,14330,14370,14330,4609
20240226,103100,32095519880,14340,14310,14350,14310,10616
20240226,103000,31943436520,14310,14280,14310,14280,6384
20240226,102900,31852214310,14280,14280,14290,14270,9949
20240226,102800,31710171920,14270,14280,14280,14270,5855
20240226,102700,31626593550,14270,14290,14300,14270,15888
20240226,102600,31399692180,14290,14280,14290,14280,5751
20240226,102500,31317539710,14280,14290,14300,14270,4390
20240226,102400,31254841700,14290,14310,14310,14280,8451
20240226,102300,31134032550,14300,14300,14310,14300,5268
20240226,102200,31058695720,14310,14250,14310,14250,15406
20240226,102100,30838647620,14260,14220,14260,14210,37055
20240226,102000,30311101990,14220,14210,14240,14210,11101
20240226,101900,30153195260,14210,14210,14220,14200,9145
20240226,101800,30023232330,14220,14210,14220,14200,12962
20240226,101700,29839078160,14200,14220,14220,14200,23479
20240226,101600,29505514330,14220,14240,14250,14210,13376
20240226,101500,29315174060,14250,14270,14270,14240,23965
20240226,101400,28973466240,14270,14290,14300,14270,17506
20240226,101300,28723464870,14290,14310,14310,14290,7287
20240226,101200,28619292120,14310,14300,14320,14300,3795
20240226,101100,28564982800,14300,14290,14310,14280,19917
20240226,101000,28280291890,14280,14300,14300,14280,24557
20240226,100900,27929383790,14300,14280,14300,14280,22093
20240226,100800,27613802560,14290,14330,14330,14290,85965
20240226,100700,26384063800,14330,14360,14370,14320,77090
20240226,100600,25277935560,14360,14390,14390,14360,18978
20240226,100500,25005138360,14390,14390,14400,14380,9362
20240226,100400,24870409160,14390,14400,14400,14380,6397
20240226,100300,24778352230,14400,14410,14410,14390,4523
20240226,100200,24713228080,14410,14410,14410,14400,4307
20240226,100100,24651199930,14400,14410,14410,14400,1373
20240226,100000,24631423210,14410,14380,14410,14380,9790
20240226,095900,24490462880,14390,14370,14390,14370,4461
20240226,095800,24426304260,14370,14370,14380,14360,20845
20240226,095700,24126932130,14370,14370,14380,14370,13885
20240226,095600,23927361380,14370,14380,14400,14370,16359
20240226,095500,23692183750,14400,14400,14410,14380,23872
20240226,095400,23348528900,14410,14410,14420,14400,13248
20240226,095300,23157631280,14410,14410,14420,14410,3484
20240226,095200,23107415040,14410,14410,14420,14400,8455
20240226,095100,22985585690,14410,14400,14410,14400,8294
20240226,095000,22866141440,14390,14400,14410,14390,16263
20240226,094900,22631998580,14410,14400,14410,14390,3844
20240226,094800,22576636650,14410,14410,14410,14390,12766
20240226,094700,22392768700,14410,14380,14410,14360,33206
20240226,094600,21915658440,14370,14420,14420,14370,100478
20240226,094500,20469149490,14410,14410,14420,14410,16287
20240226,094400,20234393550,14410,14440,14450,14410,37107
20240226,094300,19699101920,14450,14450,14460,14440,26735
20240226,094200,19312763910,14450,14460,14470,14450,8450
20240226,094100,19190593870,14470,14450,14470,14450,5961
20240226,094000,19104421410,14460,14460,14470,14450,12444
20240226,093900,18924520760,14460,14460,14470,14450,13275
20240226,093800,18732559100,14450,14480,14490,14450,29709
20240226,093700,18302757130,14480,14480,14480,14460,4039
20240226,093600,18244295450,14470,14470,14490,14450,10533
20240226,093500,18091921610,14470,14460,14480,14440,21409
20240226,093400,17782477000,14460,14450,14480,14450,8901
20240226,093300,17653790000,14450,14470,14480,14450,29862
20240226,093200,17222001410,14480,14490,14490,14460,17921
20240226,093100,16962627580,14480,14470,14490,14450,12177
20240226,093000,16786432840,14460,14440,14470,14440,11122
20240226,092900,16625703030,14440,14430,14450,14420,11279
20240226,092800,16462873340,14430,14430,14460,14420,15499
20240226,092700,16239195450,14440,14400,14440,14400,16349
20240226,092600,16003520750,14400,14400,14410,14390,25422
20240226,092500,15637434140,14400,14420,14430,14390,31124
20240226,092400,15189074170,14420,14410,14430,14400,43637
20240226,092300,14560289950,14410,14490,14490,14400,74079
20240226,092200,13490089370,14490,14500,14500,14490,30732
20240226,092100,13044688030,14500,14480,14500,14480,10328
20240226,092000,12895005750,14480,14510,14510,14460,86728
20240226,091900,11638428690,14510,14520,14540,14500,60851
20240226,091800,10755057740,14520,14530,14540,14510,32476
20240226,091700,10283445460,14540,14550,14560,14520,17427
20240226,091600,10030123650,14560,14570,14570,14540,11372
20240226,091500,9864615340,14560,14550,14570,14530,25194
20240226,091400,9498280650,14550,14580,14590,14540,33078
20240226,091300,9016525120,14580,14600,14640,14580,35380
20240226,091200,8499473350,14600,14630,14640,14600,19775
20240226,091100,8210168660,14640,14580,14640,14580,16078
20240226,091000,7974977050,14580,14580,14600,14560,35913
20240226,090900,7451434300,14570,14600,14600,14550,46467
20240226,090800,6774586530,14600,14570,14600,14550,28232
20240226,090700,6363077300,14560,14550,14570,14540,5991
20240226,090600,6275885300,14560,14550,14570,14520,32185
20240226,090500,5807859290,14550,14570,14590,14540,29110
20240226,090400,5383780760,14590,14500,14590,14480,54192
20240226,090300,4597091790,14500,14520,14520,14480,50789
20240226,090200,3860153580,14510,14590,14600,14500,79717
20240226,090100,2702083260,14600,14760,14760,14570,68538
20240226,090000,1698592710,14760,14870,14870,14740,108810