KissMeData/347860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,211100,591780750,7110,7110,7110,7110,2067
20240226,211000,591780750,7110,7110,7110,7110,0
20240226,210900,591780750,7110,7110,7110,7110,0
20240226,210800,591780750,7110,7110,7110,7110,0
20240226,210700,591780750,7110,7110,7110,7110,0
20240226,210600,591780750,7110,7110,7110,7110,0
20240226,210500,591780750,7110,7110,7110,7110,0
20240226,210400,591780750,7110,7110,7110,7110,0
20240226,210300,591780750,7110,7110,7110,7110,0
20240226,210200,591780750,7110,7110,7110,7110,0
20240226,210100,591780750,7110,7110,7110,7110,0
20240226,210000,591780750,7110,7110,7110,7110,0
20240226,205900,591780750,7110,7110,7110,7110,0
20240226,205800,591780750,7110,7110,7110,7110,0
20240226,205700,591780750,7110,7110,7110,7110,0
20240226,205600,591780750,7110,7110,7110,7110,0
20240226,205500,591780750,7110,7110,7110,7110,0
20240226,205400,591780750,7110,7110,7110,7110,0
20240226,205300,591780750,7110,7110,7110,7110,0
20240226,205200,591780750,7110,7110,7110,7110,0
20240226,205100,591780750,7110,7110,7110,7110,0
20240226,205000,591780750,7110,7110,7110,7110,0
20240226,204900,591780750,7110,7110,7110,7110,0
20240226,204800,591780750,7110,7110,7110,7110,0
20240226,204700,591780750,7110,7110,7110,7110,0
20240226,204600,591780750,7110,7110,7110,7110,0
20240226,204500,591780750,7110,7110,7110,7110,0
20240226,204400,591780750,7110,7110,7110,7110,0
20240226,204300,591780750,7110,7110,7110,7110,0
20240226,204200,591780750,7110,7110,7110,7110,0
20240226,204100,591780750,7110,7110,7110,7110,2067
20240226,204000,591780750,7110,7110,7110,7110,0
20240226,203900,591780750,7110,7110,7110,7110,0
20240226,203800,591780750,7110,7110,7110,7110,0
20240226,203700,591780750,7110,7110,7110,7110,0
20240226,203600,591780750,7110,7110,7110,7110,0
20240226,203500,591780750,7110,7110,7110,7110,0
20240226,203400,591780750,7110,7110,7110,7110,0
20240226,203300,591780750,7110,7110,7110,7110,0
20240226,203200,591780750,7110,7110,7110,7110,0
20240226,203100,591780750,7110,7110,7110,7110,0
20240226,203000,591780750,7110,7110,7110,7110,0
20240226,202900,591780750,7110,7110,7110,7110,0
20240226,202800,591780750,7110,7110,7110,7110,0
20240226,202700,591780750,7110,7110,7110,7110,0
20240226,202600,591780750,7110,7110,7110,7110,0
20240226,202500,591780750,7110,7110,7110,7110,0
20240226,202400,591780750,7110,7110,7110,7110,0
20240226,202300,591780750,7110,7110,7110,7110,0
20240226,202200,591780750,7110,7110,7110,7110,0
20240226,202100,591780750,7110,7110,7110,7110,0
20240226,202000,591780750,7110,7110,7110,7110,0
20240226,201900,591780750,7110,7110,7110,7110,0
20240226,201800,591780750,7110,7110,7110,7110,0
20240226,201700,591780750,7110,7110,7110,7110,0
20240226,201600,591780750,7110,7110,7110,7110,0
20240226,201500,591780750,7110,7110,7110,7110,0
20240226,201400,591780750,7110,7110,7110,7110,0
20240226,201300,591780750,7110,7110,7110,7110,0
20240226,201200,591780750,7110,7110,7110,7110,0
20240226,201100,591780750,7110,7110,7110,7110,2067
20240226,201000,591780750,7110,7110,7110,7110,0
20240226,200900,591780750,7110,7110,7110,7110,0
20240226,200800,591780750,7110,7110,7110,7110,0
20240226,200700,591780750,7110,7110,7110,7110,0
20240226,200600,591780750,7110,7110,7110,7110,0
20240226,200500,591780750,7110,7110,7110,7110,0
20240226,200400,591780750,7110,7110,7110,7110,0
20240226,200300,591780750,7110,7110,7110,7110,0
20240226,200200,591780750,7110,7110,7110,7110,0
20240226,200100,591780750,7110,7110,7110,7110,0
20240226,200000,591780750,7110,7110,7110,7110,0
20240226,195900,591780750,7110,7110,7110,7110,0
20240226,195800,591780750,7110,7110,7110,7110,0
20240226,195700,591780750,7110,7110,7110,7110,0
20240226,195600,591780750,7110,7110,7110,7110,0
20240226,195500,591780750,7110,7110,7110,7110,0
20240226,195400,591780750,7110,7110,7110,7110,0
20240226,195300,591780750,7110,7110,7110,7110,0
20240226,195200,591780750,7110,7110,7110,7110,0
20240226,195100,591780750,7110,7110,7110,7110,0
20240226,195000,591780750,7110,7110,7110,7110,0
20240226,194900,591780750,7110,7110,7110,7110,0
20240226,194800,591780750,7110,7110,7110,7110,0
20240226,194700,591780750,7110,7110,7110,7110,0
20240226,194600,591780750,7110,7110,7110,7110,0
20240226,194500,591780750,7110,7110,7110,7110,0
20240226,194400,591780750,7110,7110,7110,7110,0
20240226,194300,591780750,7110,7110,7110,7110,0
20240226,194200,591780750,7110,7110,7110,7110,0
20240226,194100,591780750,7110,7110,7110,7110,2067
20240226,194000,591780750,7110,7110,7110,7110,0
20240226,193900,591780750,7110,7110,7110,7110,0
20240226,193800,591780750,7110,7110,7110,7110,0
20240226,193700,591780750,7110,7110,7110,7110,0
20240226,193600,591780750,7110,7110,7110,7110,0
20240226,193500,591780750,7110,7110,7110,7110,0
20240226,193400,591780750,7110,7110,7110,7110,0
20240226,193300,591780750,7110,7110,7110,7110,0
20240226,193200,591780750,7110,7110,7110,7110,0
20240226,193100,591780750,7110,7110,7110,7110,0
20240226,193000,591780750,7110,7110,7110,7110,0
20240226,192900,591780750,7110,7110,7110,7110,0
20240226,192800,591780750,7110,7110,7110,7110,0
20240226,192700,591780750,7110,7110,7110,7110,0
20240226,192600,591780750,7110,7110,7110,7110,0
20240226,192500,591780750,7110,7110,7110,7110,0
20240226,192400,591780750,7110,7110,7110,7110,0
20240226,192300,591780750,7110,7110,7110,7110,0
20240226,192200,591780750,7110,7110,7110,7110,0
20240226,192100,591780750,7110,7110,7110,7110,0
20240226,192000,591780750,7110,7110,7110,7110,0
20240226,191900,591780750,7110,7110,7110,7110,0
20240226,191800,591780750,7110,7110,7110,7110,0
20240226,191700,591780750,7110,7110,7110,7110,0
20240226,191600,591780750,7110,7110,7110,7110,0
20240226,191500,591780750,7110,7110,7110,7110,0
20240226,191400,591780750,7110,7110,7110,7110,0
20240226,191300,591780750,7110,7110,7110,7110,0
20240226,191200,591780750,7110,7110,7110,7110,0
20240226,191100,591780750,7110,7110,7110,7110,2067
20240226,191000,591780750,7110,7110,7110,7110,0
20240226,190900,591780750,7110,7110,7110,7110,0
20240226,190800,591780750,7110,7110,7110,7110,0
20240226,190700,591780750,7110,7110,7110,7110,0
20240226,190600,591780750,7110,7110,7110,7110,0
20240226,190500,591780750,7110,7110,7110,7110,0
20240226,190400,591780750,7110,7110,7110,7110,0
20240226,190300,591780750,7110,7110,7110,7110,0
20240226,190200,591780750,7110,7110,7110,7110,0
20240226,190100,591780750,7110,7110,7110,7110,0
20240226,190000,591780750,7110,7110,7110,7110,0
20240226,185900,591780750,7110,7110,7110,7110,0
20240226,185800,591780750,7110,7110,7110,7110,0
20240226,185700,591780750,7110,7110,7110,7110,0
20240226,185600,591780750,7110,7110,7110,7110,0
20240226,185500,591780750,7110,7110,7110,7110,0
20240226,185400,591780750,7110,7110,7110,7110,0
20240226,185300,591780750,7110,7110,7110,7110,0
20240226,185200,591780750,7110,7110,7110,7110,0
20240226,185100,591780750,7110,7110,7110,7110,0
20240226,185000,591780750,7110,7110,7110,7110,0
20240226,184900,591780750,7110,7110,7110,7110,0
20240226,184800,591780750,7110,7110,7110,7110,0
20240226,184700,591780750,7110,7110,7110,7110,0
20240226,184600,591780750,7110,7110,7110,7110,0
20240226,184500,591780750,7110,7110,7110,7110,0
20240226,184400,591780750,7110,7110,7110,7110,0
20240226,184300,591780750,7110,7110,7110,7110,0
20240226,184200,591780750,7110,7110,7110,7110,0
20240226,184100,591780750,7110,7110,7110,7110,2067
20240226,184000,591780750,7110,7110,7110,7110,0
20240226,183900,591780750,7110,7110,7110,7110,0
20240226,183800,591780750,7110,7110,7110,7110,0
20240226,183700,591780750,7110,7110,7110,7110,0
20240226,183600,591780750,7110,7110,7110,7110,0
20240226,183500,591780750,7110,7110,7110,7110,0
20240226,183400,591780750,7110,7110,7110,7110,0
20240226,183300,591780750,7110,7110,7110,7110,0
20240226,183200,591780750,7110,7110,7110,7110,0
20240226,183100,591780750,7110,7110,7110,7110,0
20240226,183000,591780750,7110,7110,7110,7110,0
20240226,182900,591780750,7110,7110,7110,7110,0
20240226,182800,591780750,7110,7110,7110,7110,0
20240226,182700,591780750,7110,7110,7110,7110,0
20240226,182600,591780750,7110,7110,7110,7110,0
20240226,182500,591780750,7110,7110,7110,7110,0
20240226,182400,591780750,7110,7110,7110,7110,0
20240226,182300,591780750,7110,7110,7110,7110,0
20240226,182200,591780750,7110,7110,7110,7110,0
20240226,182100,591780750,7110,7110,7110,7110,0
20240226,182000,591780750,7110,7110,7110,7110,0
20240226,181900,591780750,7110,7110,7110,7110,0
20240226,181800,591780750,7110,7110,7110,7110,0
20240226,181700,591780750,7110,7110,7110,7110,0
20240226,181600,591780750,7110,7110,7110,7110,0
20240226,181500,591780750,7110,7110,7110,7110,0
20240226,181400,591780750,7110,7110,7110,7110,0
20240226,181300,591780750,7110,7110,7110,7110,0
20240226,181200,591780750,7110,7110,7110,7110,0
20240226,181100,591780750,7110,7110,7110,7110,2067
20240226,181000,591780750,7110,7110,7110,7110,0
20240226,180900,591780750,7110,7110,7110,7110,0
20240226,180800,591780750,7110,7110,7110,7110,0
20240226,180700,591780750,7110,7110,7110,7110,0
20240226,180600,591780750,7110,7110,7110,7110,0
20240226,180500,591780750,7110,7110,7110,7110,0
20240226,180400,591780750,7110,7110,7110,7110,0
20240226,180300,591780750,7110,7110,7110,7110,0
20240226,180200,591780750,7110,7110,7110,7110,0
20240226,180100,591780750,7110,7110,7110,7110,0
20240226,180000,591780750,7110,7110,7110,7110,0
20240226,175900,591780750,7110,7110,7110,7110,0
20240226,175800,591780750,7110,7110,7110,7110,0
20240226,175700,591780750,7110,7110,7110,7110,0
20240226,175600,591780750,7110,7110,7110,7110,0
20240226,175500,591780750,7110,7110,7110,7110,0
20240226,175400,591780750,7110,7110,7110,7110,0
20240226,175300,591780750,7110,7110,7110,7110,0
20240226,175200,591780750,7110,7110,7110,7110,0
20240226,175100,591780750,7110,7110,7110,7110,0
20240226,175000,591780750,7110,7110,7110,7110,0
20240226,174900,591780750,7110,7110,7110,7110,0
20240226,174800,591780750,7110,7110,7110,7110,0
20240226,174700,591780750,7110,7110,7110,7110,0
20240226,174600,591780750,7110,7110,7110,7110,0
20240226,174500,591780750,7110,7110,7110,7110,0
20240226,174400,591780750,7110,7110,7110,7110,0
20240226,174300,591780750,7110,7110,7110,7110,0
20240226,174200,591780750,7110,7110,7110,7110,0
20240226,174100,591780750,7110,7110,7110,7110,2067
20240226,174000,591780750,7110,7110,7110,7110,0
20240226,173900,591780750,7110,7110,7110,7110,0
20240226,173800,591780750,7110,7110,7110,7110,0
20240226,173700,591780750,7110,7110,7110,7110,0
20240226,173600,591780750,7110,7110,7110,7110,0
20240226,173500,591780750,7110,7110,7110,7110,0
20240226,173400,591780750,7110,7110,7110,7110,0
20240226,173300,591780750,7110,7110,7110,7110,0
20240226,173200,591780750,7110,7110,7110,7110,0
20240226,173100,591780750,7110,7110,7110,7110,0
20240226,173000,591780750,7110,7110,7110,7110,0
20240226,172900,591780750,7110,7110,7110,7110,0
20240226,172800,591780750,7110,7110,7110,7110,0
20240226,172700,591780750,7110,7110,7110,7110,0
20240226,172600,591780750,7110,7110,7110,7110,0
20240226,172500,591780750,7110,7110,7110,7110,0
20240226,172400,591780750,7110,7110,7110,7110,0
20240226,172300,591780750,7110,7110,7110,7110,0
20240226,172200,591780750,7110,7110,7110,7110,0
20240226,172100,591780750,7110,7110,7110,7110,0
20240226,172000,591780750,7110,7110,7110,7110,0
20240226,171900,591780750,7110,7110,7110,7110,0
20240226,171800,591780750,7110,7110,7110,7110,0
20240226,171700,591780750,7110,7110,7110,7110,0
20240226,171600,591780750,7110,7110,7110,7110,0
20240226,171500,591780750,7110,7110,7110,7110,0
20240226,171400,591780750,7110,7110,7110,7110,0
20240226,171300,591780750,7110,7110,7110,7110,0
20240226,171200,591780750,7110,7110,7110,7110,0
20240226,171100,591780750,7110,7110,7110,7110,2067
20240226,171000,591780750,7110,7110,7110,7110,0
20240226,170900,591780750,7110,7110,7110,7110,0
20240226,170800,591780750,7110,7110,7110,7110,0
20240226,170700,591780750,7110,7110,7110,7110,0
20240226,170600,591780750,7110,7110,7110,7110,0
20240226,170500,591780750,7110,7110,7110,7110,0
20240226,170400,591780750,7110,7110,7110,7110,0
20240226,170300,591780750,7110,7110,7110,7110,0
20240226,170200,591780750,7110,7110,7110,7110,0
20240226,170100,591780750,7110,7110,7110,7110,0
20240226,170000,591780750,7110,7110,7110,7110,0
20240226,165900,591780750,7110,7110,7110,7110,0
20240226,165800,591780750,7110,7110,7110,7110,0
20240226,165700,591780750,7110,7110,7110,7110,0
20240226,165600,591780750,7110,7110,7110,7110,0
20240226,165500,591780750,7110,7110,7110,7110,0
20240226,165400,591780750,7110,7110,7110,7110,0
20240226,165300,591780750,7110,7110,7110,7110,0
20240226,165200,591780750,7110,7110,7110,7110,0
20240226,165100,591780750,7110,7110,7110,7110,0
20240226,165000,591780750,7110,7110,7110,7110,0
20240226,164900,591780750,7110,7110,7110,7110,0
20240226,164800,591780750,7110,7110,7110,7110,0
20240226,164700,591780750,7110,7110,7110,7110,0
20240226,164600,591780750,7110,7110,7110,7110,0
20240226,164500,591780750,7110,7110,7110,7110,0
20240226,164400,591780750,7110,7110,7110,7110,0
20240226,164300,591780750,7110,7110,7110,7110,0
20240226,164200,591780750,7110,7110,7110,7110,0
20240226,164100,591780750,7110,7110,7110,7110,2067
20240226,164000,591780750,7110,7110,7110,7110,0
20240226,163900,591780750,7110,7110,7110,7110,0
20240226,163800,591780750,7110,7110,7110,7110,0
20240226,163700,591780750,7110,7110,7110,7110,0
20240226,163600,591780750,7110,7110,7110,7110,0
20240226,163500,591780750,7110,7110,7110,7110,0
20240226,163400,591780750,7110,7110,7110,7110,0
20240226,163300,591780750,7110,7110,7110,7110,0
20240226,163200,591780750,7110,7110,7110,7110,0
20240226,163100,591780750,7110,7110,7110,7110,0
20240226,163000,591780750,7110,7110,7110,7110,0
20240226,162900,591780750,7110,7110,7110,7110,0
20240226,162800,591780750,7110,7110,7110,7110,0
20240226,162700,591780750,7110,7110,7110,7110,0
20240226,162600,591780750,7110,7110,7110,7110,0
20240226,162500,591780750,7110,7110,7110,7110,0
20240226,162400,591780750,7110,7110,7110,7110,0
20240226,162300,591780750,7110,7110,7110,7110,0
20240226,162200,591780750,7110,7110,7110,7110,0
20240226,162100,591780750,7110,7110,7110,7110,0
20240226,162000,591780750,7110,7110,7110,7110,0
20240226,161900,591780750,7110,7110,7110,7110,0
20240226,161800,591780750,7110,7110,7110,7110,0
20240226,161700,591780750,7110,7110,7110,7110,0
20240226,161600,591780750,7110,7110,7110,7110,0
20240226,161500,591780750,7110,7110,7110,7110,0
20240226,161400,591780750,7110,7110,7110,7110,0
20240226,161300,591780750,7110,7110,7110,7110,0
20240226,161200,591780750,7110,7110,7110,7110,0
20240226,161100,591780750,7110,7110,7110,7110,2067
20240226,161000,591780750,7110,7110,7110,7110,0
20240226,160900,591780750,7110,7110,7110,7110,0
20240226,160800,591780750,7110,7110,7110,7110,0
20240226,160700,591780750,7110,7110,7110,7110,0
20240226,160600,591780750,7110,7110,7110,7110,0
20240226,160500,591780750,7110,7110,7110,7110,0
20240226,160400,591780750,7110,7110,7110,7110,0
20240226,160300,591780750,7110,7110,7110,7110,0
20240226,160200,591780750,7110,7110,7110,7110,0
20240226,160100,591780750,7110,7110,7110,7110,0
20240226,160000,591780750,7110,7110,7110,7110,0
20240226,155900,591780750,7110,7110,7110,7110,0
20240226,155800,591780750,7110,7110,7110,7110,0
20240226,155700,591780750,7110,7110,7110,7110,0
20240226,155600,591780750,7110,7110,7110,7110,0
20240226,155500,591780750,7110,7110,7110,7110,0
20240226,155400,591780750,7110,7110,7110,7110,0
20240226,155300,591780750,7110,7110,7110,7110,0
20240226,155200,591780750,7110,7110,7110,7110,0
20240226,155100,591780750,7110,7110,7110,7110,0
20240226,155000,591780750,7110,7110,7110,7110,0
20240226,154900,591780750,7110,7110,7110,7110,0
20240226,154800,591780750,7110,7110,7110,7110,0
20240226,154700,591780750,7110,7110,7110,7110,0
20240226,154600,591780750,7110,7110,7110,7110,0
20240226,154500,591780750,7110,7110,7110,7110,0
20240226,154400,591780750,7110,7110,7110,7110,0
20240226,154300,591780750,7110,7110,7110,7110,0
20240226,154200,591780750,7110,7110,7110,7110,0
20240226,154100,591780750,7110,7110,7110,7110,2067
20240226,154000,591780750,7110,7110,7110,7110,0
20240226,153900,591780750,7110,7110,7110,7110,0
20240226,153800,591780750,7110,7110,7110,7110,0
20240226,153700,591780750,7110,7110,7110,7110,0
20240226,153600,591780750,7110,7110,7110,7110,0
20240226,153500,591780750,7110,7110,7110,7110,0
20240226,153400,591780750,7110,7110,7110,7110,0
20240226,153300,591780750,7110,7110,7110,7110,0
20240226,153200,591780750,7110,7110,7110,7110,0
20240226,153100,591780750,7110,7110,7110,7110,0
20240226,153000,591780750,7110,7110,7110,7110,2067
20240226,152900,577084380,7110,7110,7110,7110,0
20240226,152800,577084380,7110,7110,7110,7110,0
20240226,152700,577084380,7110,7110,7110,7110,0
20240226,152600,577084380,7110,7110,7110,7110,0
20240226,152500,577084380,7110,7110,7110,7110,0
20240226,152400,577084380,7110,7110,7110,7110,0
20240226,152300,577084380,7110,7110,7110,7110,0
20240226,152200,577084380,7110,7110,7110,7110,0
20240226,152100,577084380,7110,7110,7110,7110,0
20240226,152000,577084380,7110,7110,7110,7110,0
20240226,151900,577084380,7110,7120,7120,7110,393
20240226,151800,574286600,7120,7120,7120,7120,36
20240226,151700,574030280,7120,7120,7120,7120,40
20240226,151600,573745480,7120,7120,7120,7120,1
20240226,151500,573738360,7110,7110,7110,7110,0
20240226,151400,573738360,7110,7110,7110,7110,20
20240226,151300,573596160,7110,7110,7110,7110,20
20240226,151200,573453960,7110,7110,7110,7110,123
20240226,151100,572579430,7110,7110,7120,7110,48
20240226,151000,572238130,7110,7110,7110,7110,3
20240226,150900,572216800,7110,7110,7110,7110,100
20240226,150800,571505800,7110,7110,7110,7110,343
20240226,150700,569067070,7120,7120,7130,7120,267
20240226,150600,567166020,7120,7130,7130,7120,149
20240226,150500,566104240,7130,7130,7130,7130,0
20240226,150400,566104240,7130,7130,7130,7130,0
20240226,150300,566104240,7130,7130,7130,7130,0
20240226,150200,566104240,7130,7130,7130,7130,110
20240226,150100,565319940,7130,7120,7130,7120,848
20240226,150000,559279070,7130,7130,7130,7130,0
20240226,145900,559279070,7130,7130,7130,7130,30
20240226,145800,559065170,7130,7130,7130,7130,0
20240226,145700,559065170,7130,7130,7130,7130,0
20240226,145600,559065170,7130,7130,7130,7130,1
20240226,145500,559058040,7110,7110,7110,7110,0
20240226,145400,559058040,7110,7110,7110,7110,1
20240226,145300,559050930,7110,7110,7110,7110,0
20240226,145200,559050930,7110,7110,7110,7110,0
20240226,145100,559050930,7110,7120,7120,7110,300
20240226,145000,556917830,7110,7110,7110,7110,5
20240226,144900,556882280,7110,7110,7110,7110,0
20240226,144800,556882280,7110,7110,7110,7110,12
20240226,144700,556796960,7110,7110,7110,7110,0
20240226,144600,556796960,7110,7110,7110,7110,10
20240226,144500,556725860,7130,7130,7130,7130,20
20240226,144400,556583260,7110,7110,7110,7110,0
20240226,144300,556583260,7110,7110,7110,7110,200
20240226,144200,555161260,7110,7130,7130,7110,279
20240226,144100,553177550,7130,7130,7130,7130,5
20240226,144000,553141900,7130,7130,7130,7130,0
20240226,143900,553141900,7130,7130,7130,7130,1
20240226,143800,553134770,7110,7120,7120,7110,750
20240226,143700,547796180,7120,7120,7120,7120,0
20240226,143600,547796180,7120,7120,7120,7120,0
20240226,143500,547796180,7120,7120,7120,7120,0
20240226,143400,547796180,7120,7120,7120,7120,100
20240226,143300,547084180,7120,7120,7120,7120,0
20240226,143200,547084180,7120,7120,7120,7120,100
20240226,143100,546372180,7120,7120,7120,7120,0
20240226,143000,546372180,7120,7120,7120,7120,0
20240226,142900,546372180,7120,7120,7120,7120,0
20240226,142800,546372180,7120,7120,7120,7120,0
20240226,142700,546372180,7120,7120,7120,7120,300
20240226,142600,544236180,7140,7140,7140,7140,0
20240226,142500,544236180,7140,7140,7140,7140,0
20240226,142400,544236180,7140,7140,7140,7140,31
20240226,142300,544014840,7140,7140,7140,7140,30
20240226,142200,543800640,7140,7140,7140,7140,200
20240226,142100,542372640,7140,7140,7140,7140,195
20240226,142000,540980340,7140,7140,7140,7140,0
20240226,141900,540980340,7140,7140,7140,7140,186
20240226,141800,539652300,7140,7140,7140,7140,4
20240226,141700,539623740,7140,7140,7140,7140,0
20240226,141600,539623740,7140,7140,7140,7140,800
20240226,141500,533911740,7140,7140,7140,7140,0
20240226,141400,533911740,7140,7140,7140,7140,144
20240226,141300,532883580,7140,7140,7140,7140,0
20240226,141200,532883580,7140,7120,7140,7120,360
20240226,141100,530316380,7140,7140,7140,7140,0
20240226,141000,530316380,7140,7140,7140,7140,16
20240226,140900,530202140,7110,7110,7110,7110,0
20240226,140800,530202140,7110,7110,7110,7110,0
20240226,140700,530202140,7110,7110,7110,7110,0
20240226,140600,530202140,7110,7110,7110,7110,14
20240226,140500,530102600,7110,7110,7110,7110,0
20240226,140400,530102600,7110,7110,7110,7110,10
20240226,140300,530031500,7140,7140,7140,7140,0
20240226,140200,530031500,7140,7140,7140,7140,199
20240226,140100,528610640,7110,7110,7110,7110,0
20240226,140000,528610640,7110,7110,7110,7110,0
20240226,135900,528610640,7110,7140,7140,7110,242
20240226,135800,526889990,7100,7100,7100,7100,0
20240226,135700,526889990,7100,7100,7100,7100,0
20240226,135600,526889990,7100,7100,7100,7100,0
20240226,135500,526889990,7100,7100,7100,7100,0
20240226,135400,526889990,7100,7140,7140,7100,3320
20240226,135300,503312190,7110,7150,7150,7110,135
20240226,135200,502352140,7150,7150,7150,7150,0
20240226,135100,502352140,7150,7140,7150,7140,19
20240226,135000,502216310,7150,7150,7150,7150,1
20240226,134900,502209160,7150,7130,7150,7130,2050
20240226,134800,487566930,7100,7100,7100,7100,0
20240226,134700,487566930,7100,7100,7100,7100,41
20240226,134600,487275830,7100,7100,7100,7100,0
20240226,134500,487275830,7100,7100,7100,7100,600
20240226,134400,483015830,7100,7100,7100,7100,17
20240226,134300,482895130,7100,7100,7100,7100,1
20240226,134200,482888030,7130,7130,7130,7130,0
20240226,134100,482888030,7130,7110,7130,7110,376
20240226,134000,480213490,7110,7130,7130,7110,686
20240226,133900,475333820,7130,7120,7130,7120,162
20240226,133800,474178770,7130,7130,7130,7130,172
20240226,133700,472952410,7130,7130,7130,7130,101
20240226,133600,472232280,7130,7130,7130,7130,0
20240226,133500,472232280,7130,7130,7130,7130,114
20240226,133400,471419460,7140,7140,7140,7140,4
20240226,133300,471390900,7140,7140,7140,7140,9
20240226,133200,471326640,7110,7110,7110,7110,21
20240226,133100,471177330,7110,7110,7110,7110,0
20240226,133000,471177330,7110,7110,7110,7110,116
20240226,132900,470352570,7110,7110,7110,7110,52
20240226,132800,469982850,7110,7110,7110,7110,20
20240226,132700,469840650,7120,7120,7120,7120,0
20240226,132600,469840650,7120,7120,7120,7120,0
20240226,132500,469840650,7120,7120,7120,7120,23
20240226,132400,469676890,7120,7110,7120,7110,1117
20240226,132300,461735010,7120,7130,7130,7120,648
20240226,132200,457120210,7130,7130,7130,7130,89
20240226,132100,456485640,7130,7130,7130,7130,201
20240226,132000,455052510,7120,7120,7120,7120,250
20240226,131900,453272510,7120,7120,7120,7120,0
20240226,131800,453272510,7120,7120,7120,7120,4
20240226,131700,453244030,7120,7130,7130,7120,1913
20240226,131600,439614310,7140,7140,7140,7140,0
20240226,131500,439614310,7140,7140,7140,7140,22
20240226,131400,439457230,7140,7140,7140,7140,10
20240226,131300,439385830,7140,7140,7140,7140,0
20240226,131200,439385830,7140,7140,7140,7140,0
20240226,131100,439385830,7140,7140,7140,7140,50
20240226,131000,439028830,7140,7140,7140,7140,20
20240226,130900,438886030,7140,7140,7140,7140,0
20240226,130800,438886030,7140,7140,7140,7140,4
20240226,130700,438857470,7140,7140,7140,7140,30
20240226,130600,438643270,7130,7140,7140,7130,2
20240226,130500,438629000,7140,7140,7140,7130,640
20240226,130400,434065200,7140,7140,7140,7140,0
20240226,130300,434065200,7140,7140,7140,7140,1
20240226,130200,434058060,7130,7140,7140,7130,500
20240226,130100,430492550,7150,7150,7150,7150,0
20240226,130000,430492550,7150,7150,7150,7150,3
20240226,125900,430471100,7140,7140,7140,7140,0
20240226,125800,430471100,7140,7140,7140,7140,0
20240226,125700,430471100,7140,7150,7150,7140,68
20240226,125600,429985080,7150,7150,7150,7150,605
20240226,125500,425659330,7150,7150,7150,7150,120
20240226,125400,424801330,7150,7150,7150,7150,1
20240226,125300,424794180,7150,7150,7150,7150,0
20240226,125200,424794180,7150,7150,7150,7150,5
20240226,125100,424758430,7150,7150,7150,7150,2
20240226,125000,424744130,7130,7130,7150,7130,21
20240226,124900,424594020,7130,7130,7130,7130,42
20240226,124800,424294560,7130,7130,7130,7130,1
20240226,124700,424287430,7130,7130,7130,7130,0
20240226,124600,424287430,7130,7130,7130,7130,13
20240226,124500,424194740,7140,7140,7140,7140,2
20240226,124400,424180460,7140,7150,7150,7140,60
20240226,124300,423751880,7160,7150,7160,7150,273
20240226,124200,421799860,7160,7160,7160,7160,193
20240226,124100,420417980,7150,7150,7150,7150,4
20240226,124000,420389380,7150,7150,7150,7150,0
20240226,123900,420389380,7150,7150,7150,7150,26
20240226,123800,420203480,7160,7150,7160,7150,51
20240226,123700,419838820,7150,7150,7150,7150,0
20240226,123600,419838820,7150,7150,7150,7150,5
20240226,123500,419803070,7150,7150,7150,7150,55
20240226,123400,419409820,7150,7150,7150,7150,946
20240226,123300,412645920,7140,7150,7150,7140,151
20240226,123200,411566280,7140,7140,7140,7140,47
20240226,123100,411230700,7150,7150,7150,7150,54
20240226,123000,410844600,7150,7140,7150,7140,109
20240226,122900,410066290,7140,7140,7140,7140,6
20240226,122800,410023450,7140,7140,7140,7140,1
20240226,122700,410016310,7140,7140,7140,7130,53
20240226,122600,409638330,7140,7140,7140,7140,334
20240226,122500,407253570,7140,7140,7140,7140,9
20240226,122400,407189310,7140,7140,7140,7130,113
20240226,122300,406383570,7130,7140,7140,7130,225
20240226,122200,404779240,7140,7140,7140,7140,0
20240226,122100,404779240,7140,7140,7140,7140,18
20240226,122000,404650720,7130,7130,7130,7130,150
20240226,121900,403581220,7120,7120,7120,7120,0
20240226,121800,403581220,7120,7120,7120,7120,0
20240226,121700,403581220,7120,7130,7130,7120,150
20240226,121600,402513200,7120,7120,7120,7120,5
20240226,121500,402477600,7120,7130,7130,7120,100
20240226,121400,401765550,7120,7120,7120,7120,0
20240226,121300,401765550,7120,7120,7120,7120,0
20240226,121200,401765550,7120,7120,7120,7120,7
20240226,121100,401715710,7120,7120,7120,7120,2
20240226,121000,401701470,7120,7120,7120,7120,9
20240226,120900,401637390,7120,7120,7120,7120,0
20240226,120800,401637390,7120,7120,7120,7120,0
20240226,120700,401637390,7120,7120,7120,7120,0
20240226,120600,401637390,7120,7120,7120,7120,0
20240226,120500,401637390,7120,7120,7120,7120,7
20240226,120400,401587550,7120,7120,7120,7120,1850
20240226,120300,388415550,7120,7120,7120,7120,50
20240226,120200,388059550,7120,7120,7120,7120,0
20240226,120100,388059550,7120,7120,7120,7120,0
20240226,120000,388059550,7120,7120,7120,7120,37
20240226,115900,387796110,7120,7120,7120,7120,0
20240226,115800,387796110,7120,7140,7140,7120,2410
20240226,115700,370628150,7140,7140,7140,7140,0
20240226,115600,370628150,7140,7140,7140,7140,317
20240226,115500,368364770,7140,7140,7140,7140,1
20240226,115400,368357630,7130,7130,7130,7130,0
20240226,115300,368357630,7130,7130,7130,7130,0
20240226,115200,368357630,7130,7130,7130,7130,230
20240226,115100,366717730,7130,7130,7130,7130,5
20240226,115000,366682080,7130,7130,7130,7130,370
20240226,114900,364043980,7140,7140,7140,7140,0
20240226,114800,364043980,7140,7130,7140,7130,12
20240226,114700,363958320,7140,7140,7140,7140,0
20240226,114600,363958320,7140,7140,7140,7140,62
20240226,114500,363515640,7130,7130,7130,7130,0
20240226,114400,363515640,7130,7130,7130,7130,25
20240226,114300,363337390,7130,7130,7130,7130,10
20240226,114200,363266090,7150,7140,7150,7140,250
20240226,114100,361478640,7140,7140,7140,7140,116
20240226,114000,360650400,7140,7140,7140,7140,0
20240226,113900,360650400,7140,7140,7140,7140,1
20240226,113800,360643260,7130,7130,7130,7130,0
20240226,113700,360643260,7130,7120,7130,7120,65
20240226,113600,360179870,7130,7130,7130,7130,0
20240226,113500,360179870,7130,7130,7130,7130,0
20240226,113400,360179870,7130,7130,7130,7130,2
20240226,113300,360165610,7130,7130,7130,7130,100
20240226,113200,359452610,7130,7130,7130,7130,1
20240226,113100,359445480,7130,7130,7130,7130,218
20240226,113000,357891140,7140,7140,7140,7140,0
20240226,112900,357891140,7140,7140,7140,7140,40
20240226,112800,357605540,7140,7140,7140,7140,70
20240226,112700,357105740,7140,7140,7140,7140,4
20240226,112600,357077180,7140,7140,7140,7140,1
20240226,112500,357070040,7130,7130,7130,7130,226
20240226,112400,355458660,7140,7140,7140,7140,3
20240226,112300,355437240,7130,7140,7140,7130,473
20240226,112200,352064730,7130,7130,7130,7130,0
20240226,112100,352064730,7130,7130,7130,7130,169
20240226,112000,350859760,7130,7120,7130,7120,3
20240226,111900,350838390,7130,7120,7130,7120,29
20240226,111800,350631900,7120,7120,7120,7120,1
20240226,111700,350624780,7110,7110,7110,7110,45
20240226,111600,350304830,7120,7110,7120,7110,110
20240226,111500,349522620,7120,7120,7120,7110,1377
20240226,111400,339718390,7120,7120,7120,7120,20
20240226,111300,339575990,7120,7120,7120,7120,0
20240226,111200,339575990,7120,7120,7120,7120,80
20240226,111100,339006390,7120,7120,7120,7120,51
20240226,111000,338643270,7120,7120,7120,7120,0
20240226,110900,338643270,7120,7120,7120,7120,4
20240226,110800,338614790,7110,7120,7130,7110,1302
20240226,110700,329345330,7130,7130,7130,7130,5
20240226,110600,329309680,7120,7120,7120,7120,354
20240226,110500,326789200,7130,7130,7130,7130,0
20240226,110400,326789200,7130,7130,7130,7130,10
20240226,110300,326717900,7130,7130,7130,7130,13
20240226,110200,326625210,7130,7130,7130,7130,30
20240226,110100,326411310,7140,7140,7140,7140,40
20240226,110000,326125710,7120,7140,7140,7120,208
20240226,105900,324644650,7120,7120,7120,7120,0
20240226,105800,324644650,7120,7120,7120,7120,0
20240226,105700,324644650,7120,7120,7120,7120,459
20240226,105600,321376570,7140,7140,7140,7140,15
20240226,105500,321269470,7140,7140,7140,7140,246
20240226,105400,319513030,7140,7140,7140,7140,53
20240226,105300,319134610,7140,7140,7140,7140,10
20240226,105200,319063210,7140,7140,7140,7140,53
20240226,105100,318684790,7140,7140,7140,7140,450
20240226,105000,315471790,7140,7140,7140,7140,0
20240226,104900,315471790,7140,7140,7140,7140,2
20240226,104800,315457510,7140,7140,7140,7140,1
20240226,104700,315450370,7120,7120,7120,7120,1401
20240226,104600,305475250,7120,7130,7130,7120,232
20240226,104500,303822790,7140,7140,7140,7140,0
20240226,104400,303822790,7140,7130,7140,7130,357
20240226,104300,301277370,7140,7140,7140,7140,11
20240226,104200,301198830,7140,7140,7140,7140,237
20240226,104100,299506650,7140,7140,7140,7140,292
20240226,104000,297421770,7140,7140,7140,7140,214
20240226,103900,295893810,7140,7140,7140,7140,1
20240226,103800,295886670,7140,7140,7140,7140,20
20240226,103700,295743870,7130,7140,7140,7130,450
20240226,103600,292531670,7150,7160,7160,7150,147
20240226,103500,291480580,7150,7150,7150,7150,58
20240226,103400,291065880,7150,7150,7150,7150,1130
20240226,103300,282986380,7140,7140,7140,7140,0
20240226,103200,282986380,7140,7140,7140,7140,272
20240226,103100,281044300,7130,7130,7130,7130,166
20240226,103000,279860720,7120,7120,7120,7120,50
20240226,102900,279504720,7120,7120,7120,7120,0
20240226,102800,279504720,7120,7110,7120,7110,696
20240226,102700,274554700,7110,7110,7110,7110,11
20240226,102600,274476490,7110,7110,7110,7110,0
20240226,102500,274476490,7110,7090,7110,7090,32
20240226,102400,274248990,7080,7080,7080,7080,50
20240226,102300,273894990,7080,7080,7080,7080,52
20240226,102200,273526830,7080,7080,7080,7080,1
20240226,102100,273519750,7080,7090,7090,7080,444
20240226,102000,270371940,7090,7070,7090,7070,202
20240226,101900,268939780,7070,7080,7080,7070,136
20240226,101800,267977220,7090,7090,7090,7090,1
20240226,101700,267970130,7080,7090,7090,7080,45
20240226,101600,267651520,7090,7090,7090,7090,100
20240226,101500,266942520,7080,7100,7100,7080,926
20240226,101400,260385420,7080,7080,7080,7080,50
20240226,101300,260031420,7080,7080,7080,7080,0
20240226,101200,260031420,7080,7080,7080,7080,283
20240226,101100,258027780,7080,7080,7080,7080,3
20240226,101000,258006540,7080,7080,7080,7080,71
20240226,100900,257503860,7080,7080,7080,7080,31
20240226,100800,257284380,7070,7100,7100,7070,3280
20240226,100700,234075740,7100,7110,7110,7100,641
20240226,100600,229521640,7110,7110,7110,7110,21
20240226,100500,229372330,7110,7120,7120,7100,319
20240226,100400,227101720,7120,7120,7120,7120,15
20240226,100300,226994920,7120,7120,7120,7120,102
20240226,100200,226268680,7110,7120,7120,7110,165
20240226,100100,225095280,7120,7110,7120,7110,165
20240226,100000,223922090,7110,7110,7110,7110,0
20240226,095900,223922090,7110,7090,7110,7090,157
20240226,095800,222808820,7090,7110,7110,7090,486
20240226,095700,219361090,7110,7120,7120,7110,18
20240226,095600,219233100,7120,7120,7120,7120,49
20240226,095500,218884220,7120,7130,7130,7110,520
20240226,095400,215182270,7140,7130,7140,7130,33
20240226,095300,214946880,7140,7150,7150,7140,233
20240226,095200,213283170,7150,7160,7160,7150,2
20240226,095100,213268860,7160,7160,7160,7150,958
20240226,095000,206418220,7150,7150,7150,7150,408
20240226,094900,203501020,7150,7150,7150,7150,238
20240226,094800,201799320,7150,7150,7150,7150,81
20240226,094700,201220170,7150,7150,7150,7150,0
20240226,094600,201220170,7150,7140,7150,7140,28
20240226,094500,201020080,7150,7150,7150,7150,37
20240226,094400,200755530,7150,7150,7150,7150,7
20240226,094300,200705480,7150,7140,7150,7140,77
20240226,094200,200155620,7140,7120,7140,7120,2
20240226,094100,200141360,7130,7140,7140,7130,186
20240226,094000,198815060,7140,7140,7140,7140,101
20240226,093900,198093920,7140,7140,7140,7140,1
20240226,093800,198086780,7130,7140,7140,7130,34
20240226,093700,197844060,7140,7160,7160,7120,1351
20240226,093600,188203310,7170,7170,7170,7160,60
20240226,093500,187773120,7180,7180,7180,7180,49
20240226,093400,187421300,7190,7190,7190,7180,296
20240226,093300,185295890,7190,7190,7190,7190,456
20240226,093200,182017250,7180,7170,7180,7170,199
20240226,093100,180588540,7170,7160,7170,7160,733
20240226,093000,175335660,7160,7150,7160,7140,1142
20240226,092900,167169010,7160,7160,7160,7160,35
20240226,092800,166918410,7160,7160,7160,7160,150
20240226,092700,165844410,7150,7150,7160,7150,292
20240226,092600,163754690,7150,7150,7160,7150,624
20240226,092500,159288100,7150,7150,7150,7140,4702
20240226,092400,125669330,7140,7120,7140,7120,172
20240226,092300,124441290,7120,7130,7140,7120,920
20240226,092200,117879750,7140,7130,7140,7130,442
20240226,092100,114728150,7120,7120,7120,7120,1
20240226,092000,114721030,7130,7140,7150,7130,1019
20240226,091900,107454870,7130,7150,7150,7130,771
20240226,091800,101953210,7140,7120,7140,7120,1572
20240226,091700,90739770,7100,7090,7110,7090,1202
20240226,091600,82200870,7090,7090,7090,7070,891
20240226,091500,75892310,7090,7090,7090,7090,3
20240226,091400,75871040,7090,7080,7090,7080,666
20240226,091300,71149230,7080,7080,7080,7070,320
20240226,091200,68886560,7080,7090,7090,7080,780
20240226,091100,63363970,7090,7090,7110,7090,415
20240226,091000,60421560,7090,7100,7100,7090,2187
20240226,090900,44913720,7090,7090,7110,7090,719
20240226,090800,39810560,7120,7120,7120,7120,157
20240226,090700,38692720,7120,7130,7130,7120,14
20240226,090600,38592960,7130,7080,7130,7080,166
20240226,090500,37415880,7130,7130,7130,7080,569
20240226,090400,33381150,7080,7110,7120,7080,797
20240226,090300,27728230,7120,7120,7130,7120,319
20240226,090200,25455750,7120,7080,7120,7080,1527
20240226,090100,14630240,7080,7080,7080,7080,0
20240226,090000,14630240,7080,7090,7090,7080,2033