KissMeData/032190/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191200,4328207940,13560,13560,13560,13560,3452
20240226,191100,4328207940,13560,13560,13560,13560,0
20240226,191000,4328207940,13560,13560,13560,13560,0
20240226,190900,4328207940,13560,13560,13560,13560,0
20240226,190800,4328207940,13560,13560,13560,13560,0
20240226,190700,4328207940,13560,13560,13560,13560,0
20240226,190600,4328207940,13560,13560,13560,13560,0
20240226,190500,4328207940,13560,13560,13560,13560,0
20240226,190400,4328207940,13560,13560,13560,13560,0
20240226,190300,4328207940,13560,13560,13560,13560,0
20240226,190200,4328207940,13560,13560,13560,13560,0
20240226,190100,4328207940,13560,13560,13560,13560,0
20240226,190000,4328207940,13560,13560,13560,13560,0
20240226,185900,4328207940,13560,13560,13560,13560,0
20240226,185800,4328207940,13560,13560,13560,13560,0
20240226,185700,4328207940,13560,13560,13560,13560,0
20240226,185600,4328207940,13560,13560,13560,13560,0
20240226,185500,4328207940,13560,13560,13560,13560,0
20240226,185400,4328207940,13560,13560,13560,13560,0
20240226,185300,4328207940,13560,13560,13560,13560,0
20240226,185200,4328207940,13560,13560,13560,13560,0
20240226,185100,4328207940,13560,13560,13560,13560,0
20240226,185000,4328207940,13560,13560,13560,13560,0
20240226,184900,4328207940,13560,13560,13560,13560,0
20240226,184800,4328207940,13560,13560,13560,13560,0
20240226,184700,4328207940,13560,13560,13560,13560,0
20240226,184600,4328207940,13560,13560,13560,13560,0
20240226,184500,4328207940,13560,13560,13560,13560,0
20240226,184400,4328207940,13560,13560,13560,13560,0
20240226,184300,4328207940,13560,13560,13560,13560,0
20240226,184200,4328207940,13560,13560,13560,13560,3452
20240226,184100,4328207940,13560,13560,13560,13560,0
20240226,184000,4328207940,13560,13560,13560,13560,0
20240226,183900,4328207940,13560,13560,13560,13560,0
20240226,183800,4328207940,13560,13560,13560,13560,0
20240226,183700,4328207940,13560,13560,13560,13560,0
20240226,183600,4328207940,13560,13560,13560,13560,0
20240226,183500,4328207940,13560,13560,13560,13560,0
20240226,183400,4328207940,13560,13560,13560,13560,0
20240226,183300,4328207940,13560,13560,13560,13560,0
20240226,183200,4328207940,13560,13560,13560,13560,0
20240226,183100,4328207940,13560,13560,13560,13560,0
20240226,183000,4328207940,13560,13560,13560,13560,0
20240226,182900,4328207940,13560,13560,13560,13560,0
20240226,182800,4328207940,13560,13560,13560,13560,0
20240226,182700,4328207940,13560,13560,13560,13560,0
20240226,182600,4328207940,13560,13560,13560,13560,0
20240226,182500,4328207940,13560,13560,13560,13560,0
20240226,182400,4328207940,13560,13560,13560,13560,0
20240226,182300,4328207940,13560,13560,13560,13560,0
20240226,182200,4328207940,13560,13560,13560,13560,0
20240226,182100,4328207940,13560,13560,13560,13560,0
20240226,182000,4328207940,13560,13560,13560,13560,0
20240226,181900,4328207940,13560,13560,13560,13560,0
20240226,181800,4328207940,13560,13560,13560,13560,0
20240226,181700,4328207940,13560,13560,13560,13560,0
20240226,181600,4328207940,13560,13560,13560,13560,0
20240226,181500,4328207940,13560,13560,13560,13560,0
20240226,181400,4328207940,13560,13560,13560,13560,0
20240226,181300,4328207940,13560,13560,13560,13560,0
20240226,181200,4328207940,13560,13560,13560,13560,3452
20240226,181100,4328207940,13560,13560,13560,13560,0
20240226,181000,4328207940,13560,13560,13560,13560,0
20240226,180900,4328207940,13560,13560,13560,13560,0
20240226,180800,4328207940,13560,13560,13560,13560,0
20240226,180700,4328207940,13560,13560,13560,13560,0
20240226,180600,4328207940,13560,13560,13560,13560,0
20240226,180500,4328207940,13560,13560,13560,13560,0
20240226,180400,4328207940,13560,13560,13560,13560,0
20240226,180300,4328207940,13560,13560,13560,13560,0
20240226,180200,4328207940,13560,13560,13560,13560,0
20240226,180100,4328207940,13560,13560,13560,13560,0
20240226,180000,4328207940,13560,13560,13560,13560,0
20240226,175900,4328207940,13560,13560,13560,13560,0
20240226,175800,4328207940,13560,13560,13560,13560,0
20240226,175700,4328207940,13560,13560,13560,13560,0
20240226,175600,4328207940,13560,13560,13560,13560,0
20240226,175500,4328207940,13560,13560,13560,13560,0
20240226,175400,4328207940,13560,13560,13560,13560,0
20240226,175300,4328207940,13560,13560,13560,13560,0
20240226,175200,4328207940,13560,13560,13560,13560,0
20240226,175100,4328207940,13560,13560,13560,13560,0
20240226,175000,4328207940,13560,13560,13560,13560,0
20240226,174900,4328207940,13560,13560,13560,13560,0
20240226,174800,4328207940,13560,13560,13560,13560,0
20240226,174700,4328207940,13560,13560,13560,13560,0
20240226,174600,4328207940,13560,13560,13560,13560,0
20240226,174500,4328207940,13560,13560,13560,13560,0
20240226,174400,4328207940,13560,13560,13560,13560,0
20240226,174300,4328207940,13560,13560,13560,13560,0
20240226,174200,4328207940,13560,13560,13560,13560,3452
20240226,174100,4328207940,13560,13560,13560,13560,0
20240226,174000,4328207940,13560,13560,13560,13560,0
20240226,173900,4328207940,13560,13560,13560,13560,0
20240226,173800,4328207940,13560,13560,13560,13560,0
20240226,173700,4328207940,13560,13560,13560,13560,0
20240226,173600,4328207940,13560,13560,13560,13560,0
20240226,173500,4328207940,13560,13560,13560,13560,0
20240226,173400,4328207940,13560,13560,13560,13560,0
20240226,173300,4328207940,13560,13560,13560,13560,0
20240226,173200,4328207940,13560,13560,13560,13560,0
20240226,173100,4328207940,13560,13560,13560,13560,0
20240226,173000,4328207940,13560,13560,13560,13560,0
20240226,172900,4328207940,13560,13560,13560,13560,0
20240226,172800,4328207940,13560,13560,13560,13560,0
20240226,172700,4328207940,13560,13560,13560,13560,0
20240226,172600,4328207940,13560,13560,13560,13560,0
20240226,172500,4328207940,13560,13560,13560,13560,0
20240226,172400,4328207940,13560,13560,13560,13560,0
20240226,172300,4328207940,13560,13560,13560,13560,0
20240226,172200,4328207940,13560,13560,13560,13560,0
20240226,172100,4328207940,13560,13560,13560,13560,0
20240226,172000,4328207940,13560,13560,13560,13560,0
20240226,171900,4328207940,13560,13560,13560,13560,0
20240226,171800,4328207940,13560,13560,13560,13560,0
20240226,171700,4328207940,13560,13560,13560,13560,0
20240226,171600,4328207940,13560,13560,13560,13560,0
20240226,171500,4328207940,13560,13560,13560,13560,0
20240226,171400,4328207940,13560,13560,13560,13560,0
20240226,171300,4328207940,13560,13560,13560,13560,0
20240226,171200,4328207940,13560,13560,13560,13560,3452
20240226,171100,4328207940,13560,13560,13560,13560,0
20240226,171000,4328207940,13560,13560,13560,13560,0
20240226,170900,4328207940,13560,13560,13560,13560,0
20240226,170800,4328207940,13560,13560,13560,13560,0
20240226,170700,4328207940,13560,13560,13560,13560,0
20240226,170600,4328207940,13560,13560,13560,13560,0
20240226,170500,4328207940,13560,13560,13560,13560,0
20240226,170400,4328207940,13560,13560,13560,13560,0
20240226,170300,4328207940,13560,13560,13560,13560,0
20240226,170200,4328207940,13560,13560,13560,13560,0
20240226,170100,4328207940,13560,13560,13560,13560,0
20240226,170000,4328207940,13560,13560,13560,13560,0
20240226,165900,4328207940,13560,13560,13560,13560,0
20240226,165800,4328207940,13560,13560,13560,13560,0
20240226,165700,4328207940,13560,13560,13560,13560,0
20240226,165600,4328207940,13560,13560,13560,13560,0
20240226,165500,4328207940,13560,13560,13560,13560,0
20240226,165400,4328207940,13560,13560,13560,13560,0
20240226,165300,4328207940,13560,13560,13560,13560,0
20240226,165200,4328207940,13560,13560,13560,13560,0
20240226,165100,4328207940,13560,13560,13560,13560,0
20240226,165000,4328207940,13560,13560,13560,13560,0
20240226,164900,4328207940,13560,13560,13560,13560,0
20240226,164800,4328207940,13560,13560,13560,13560,0
20240226,164700,4328207940,13560,13560,13560,13560,0
20240226,164600,4328207940,13560,13560,13560,13560,0
20240226,164500,4328207940,13560,13560,13560,13560,0
20240226,164400,4328207940,13560,13560,13560,13560,0
20240226,164300,4328207940,13560,13560,13560,13560,0
20240226,164200,4328207940,13560,13560,13560,13560,3452
20240226,164100,4328207940,13560,13560,13560,13560,0
20240226,164000,4328207940,13560,13560,13560,13560,0
20240226,163900,4328207940,13560,13560,13560,13560,0
20240226,163800,4328207940,13560,13560,13560,13560,0
20240226,163700,4328207940,13560,13560,13560,13560,0
20240226,163600,4328207940,13560,13560,13560,13560,0
20240226,163500,4328207940,13560,13560,13560,13560,0
20240226,163400,4328207940,13560,13560,13560,13560,0
20240226,163300,4328207940,13560,13560,13560,13560,0
20240226,163200,4328207940,13560,13560,13560,13560,0
20240226,163100,4328207940,13560,13560,13560,13560,0
20240226,163000,4328207940,13560,13560,13560,13560,0
20240226,162900,4328207940,13560,13560,13560,13560,0
20240226,162800,4328207940,13560,13560,13560,13560,0
20240226,162700,4328207940,13560,13560,13560,13560,0
20240226,162600,4328207940,13560,13560,13560,13560,0
20240226,162500,4328207940,13560,13560,13560,13560,0
20240226,162400,4328207940,13560,13560,13560,13560,0
20240226,162300,4328207940,13560,13560,13560,13560,0
20240226,162200,4328207940,13560,13560,13560,13560,0
20240226,162100,4328207940,13560,13560,13560,13560,0
20240226,162000,4328207940,13560,13560,13560,13560,0
20240226,161900,4328207940,13560,13560,13560,13560,0
20240226,161800,4328207940,13560,13560,13560,13560,0
20240226,161700,4328207940,13560,13560,13560,13560,0
20240226,161600,4328207940,13560,13560,13560,13560,0
20240226,161500,4328207940,13560,13560,13560,13560,0
20240226,161400,4328207940,13560,13560,13560,13560,0
20240226,161300,4328207940,13560,13560,13560,13560,0
20240226,161200,4328207940,13560,13560,13560,13560,3452
20240226,161100,4328207940,13560,13560,13560,13560,0
20240226,161000,4328207940,13560,13560,13560,13560,0
20240226,160900,4328207940,13560,13560,13560,13560,0
20240226,160800,4328207940,13560,13560,13560,13560,0
20240226,160700,4328207940,13560,13560,13560,13560,0
20240226,160600,4328207940,13560,13560,13560,13560,0
20240226,160500,4328207940,13560,13560,13560,13560,0
20240226,160400,4328207940,13560,13560,13560,13560,0
20240226,160300,4328207940,13560,13560,13560,13560,0
20240226,160200,4328207940,13560,13560,13560,13560,0
20240226,160100,4328207940,13560,13560,13560,13560,0
20240226,160000,4328207940,13560,13560,13560,13560,0
20240226,155900,4328207940,13560,13560,13560,13560,0
20240226,155800,4328207940,13560,13560,13560,13560,0
20240226,155700,4328207940,13560,13560,13560,13560,0
20240226,155600,4328207940,13560,13560,13560,13560,0
20240226,155500,4328207940,13560,13560,13560,13560,0
20240226,155400,4328207940,13560,13560,13560,13560,0
20240226,155300,4328207940,13560,13560,13560,13560,0
20240226,155200,4328207940,13560,13560,13560,13560,0
20240226,155100,4328207940,13560,13560,13560,13560,0
20240226,155000,4328207940,13560,13560,13560,13560,0
20240226,154900,4328207940,13560,13560,13560,13560,0
20240226,154800,4328207940,13560,13560,13560,13560,0
20240226,154700,4328207940,13560,13560,13560,13560,0
20240226,154600,4328207940,13560,13560,13560,13560,0
20240226,154500,4328207940,13560,13560,13560,13560,0
20240226,154400,4328207940,13560,13560,13560,13560,0
20240226,154300,4328207940,13560,13560,13560,13560,0
20240226,154200,4328207940,13560,13560,13560,13560,3452
20240226,154100,4328207940,13560,13560,13560,13560,0
20240226,154000,4328207940,13560,13560,13560,13560,0
20240226,153900,4328207940,13560,13560,13560,13560,0
20240226,153800,4328207940,13560,13560,13560,13560,0
20240226,153700,4328207940,13560,13560,13560,13560,0
20240226,153600,4328207940,13560,13560,13560,13560,0
20240226,153500,4328207940,13560,13560,13560,13560,0
20240226,153400,4328207940,13560,13560,13560,13560,0
20240226,153300,4328207940,13560,13560,13560,13560,0
20240226,153200,4328207940,13560,13560,13560,13560,0
20240226,153100,4328207940,13560,13560,13560,13560,0
20240226,153000,4328207940,13560,13560,13560,13560,3452
20240226,152900,4281398820,13560,13560,13560,13560,0
20240226,152800,4281398820,13560,13560,13560,13560,0
20240226,152700,4281398820,13560,13560,13560,13560,0
20240226,152600,4281398820,13560,13560,13560,13560,0
20240226,152500,4281398820,13560,13560,13560,13560,0
20240226,152400,4281398820,13560,13560,13560,13560,0
20240226,152300,4281398820,13560,13560,13560,13560,0
20240226,152200,4281398820,13560,13560,13560,13560,0
20240226,152100,4281398820,13560,13560,13560,13560,0
20240226,152000,4281398820,13560,13560,13560,13560,0
20240226,151900,4281398820,13560,13570,13580,13560,129
20240226,151800,4279648050,13570,13570,13580,13570,340
20240226,151700,4275034200,13570,13560,13570,13560,159
20240226,151600,4272876690,13560,13560,13570,13560,453
20240226,151500,4266729950,13560,13560,13560,13560,26
20240226,151400,4266377390,13560,13570,13570,13560,287
20240226,151300,4262484860,13570,13580,13580,13560,168
20240226,151200,4260203890,13580,13580,13580,13580,13
20240226,151100,4260027350,13580,13560,13580,13560,149
20240226,151000,4258005530,13560,13560,13580,13560,96
20240226,150900,4256703750,13560,13560,13560,13560,14
20240226,150800,4256513910,13560,13560,13560,13550,399
20240226,150700,4251104470,13540,13550,13550,13540,22
20240226,150600,4250806580,13540,13550,13550,13540,375
20240226,150500,4245726140,13560,13560,13560,13550,744
20240226,150400,4235642500,13560,13550,13560,13550,557
20240226,150300,4228090590,13540,13550,13550,13540,91
20240226,150200,4226857880,13540,13550,13550,13540,269
20240226,150100,4223215030,13550,13560,13560,13550,934
20240226,150000,4210559190,13560,13550,13560,13550,1603
20240226,145900,4188838520,13550,13550,13560,13550,15
20240226,145800,4188635170,13560,13550,13560,13550,409
20240226,145700,4183089940,13550,13560,13580,13550,900
20240226,145600,4170885760,13560,13560,13580,13560,53
20240226,145500,4170166210,13560,13560,13570,13550,243
20240226,145400,4166869890,13560,13550,13570,13550,557
20240226,145300,4159315960,13550,13550,13560,13550,91
20240226,145200,4158082400,13550,13560,13560,13550,299
20240226,145100,4154028080,13550,13560,13560,13550,181
20240226,145000,4151575050,13560,13550,13560,13550,5
20240226,144900,4151507290,13550,13550,13550,13550,101
20240226,144800,4150138740,13550,13550,13560,13550,583
20240226,144700,4142239080,13550,13550,13560,13550,605
20240226,144600,4134036730,13550,13560,13560,13550,109
20240226,144500,4132559770,13560,13560,13560,13560,50
20240226,144400,4131881770,13560,13560,13560,13550,679
20240226,144300,4122678380,13570,13570,13570,13570,20
20240226,144200,4122406980,13560,13570,13570,13560,395
20240226,144100,4117050680,13570,13570,13570,13570,31
20240226,144000,4116630010,13560,13560,13570,13560,1192
20240226,143900,4100465990,13570,13580,13580,13570,535
20240226,143800,4093206030,13580,13580,13580,13570,174
20240226,143700,4090844220,13560,13560,13560,13560,131
20240226,143600,4089067860,13580,13580,13580,13580,136
20240226,143500,4087220980,13570,13570,13570,13570,480
20240226,143400,4080707380,13580,13580,13580,13570,81
20240226,143300,4079607900,13570,13580,13580,13570,131
20240226,143200,4077830220,13580,13580,13580,13570,75
20240226,143100,4076812360,13580,13580,13580,13580,7
20240226,143000,4076717300,13580,13570,13580,13570,331
20240226,142900,4072224690,13580,13580,13580,13580,17
20240226,142800,4071993830,13580,13580,13580,13580,21
20240226,142700,4071708650,13580,13580,13580,13580,347
20240226,142600,4066996390,13580,13580,13580,13570,164
20240226,142500,4064770580,13570,13570,13570,13570,0
20240226,142400,4064770580,13570,13590,13590,13570,51
20240226,142300,4064078490,13590,13590,13590,13570,132
20240226,142200,4062285400,13590,13600,13600,13590,185
20240226,142100,4059769650,13590,13600,13600,13590,52
20240226,142000,4059062460,13600,13600,13600,13600,106
20240226,141900,4057620860,13600,13590,13610,13590,723
20240226,141800,4047788640,13590,13590,13590,13590,31
20240226,141700,4047367350,13590,13570,13590,13570,200
20240226,141600,4044650670,13570,13560,13570,13560,287
20240226,141500,4040757390,13570,13560,13570,13560,39
20240226,141400,4040228400,13570,13560,13570,13560,632
20240226,141300,4031658470,13560,13560,13560,13560,0
20240226,141200,4031658470,13560,13550,13560,13550,442
20240226,141100,4025666260,13560,13550,13560,13550,114
20240226,141000,4024120570,13550,13550,13550,13550,180
20240226,140900,4021681570,13550,13560,13560,13550,129
20240226,140800,4019933340,13550,13560,13560,13550,131
20240226,140700,4018158280,13550,13550,13550,13550,55
20240226,140600,4017413030,13560,13560,13570,13560,123
20240226,140500,4015744950,13550,13580,13580,13550,2638
20240226,140400,3979971310,13580,13570,13580,13570,20
20240226,140300,3979699810,13570,13570,13570,13570,349
20240226,140200,3974963880,13570,13570,13570,13570,31
20240226,140100,3974543210,13570,13560,13570,13560,258
20240226,140000,3971043460,13560,13570,13570,13560,575
20240226,135900,3963244410,13570,13570,13570,13570,262
20240226,135800,3959689070,13570,13570,13570,13560,381
20240226,135700,3954520490,13570,13570,13570,13570,60
20240226,135600,3953706290,13560,13560,13560,13560,137
20240226,135500,3951848570,13560,13550,13560,13550,113
20240226,135400,3950317400,13550,13550,13550,13550,191
20240226,135300,3947729350,13550,13550,13550,13550,0
20240226,135200,3947729350,13550,13550,13550,13550,0
20240226,135100,3947729350,13550,13560,13560,13550,232
20240226,135000,3944584330,13550,13550,13550,13550,0
20240226,134900,3944584330,13550,13550,13550,13550,300
20240226,134800,3940519330,13540,13540,13540,13540,0
20240226,134700,3940519330,13540,13540,13590,13540,594
20240226,134600,3932463810,13550,13550,13550,13550,152
20240226,134500,3930404210,13550,13540,13550,13540,147
20240226,134400,3928412670,13540,13540,13540,13540,130
20240226,134300,3926652470,13540,13540,13540,13540,30
20240226,134200,3926246270,13550,13550,13550,13550,10
20240226,134100,3926110770,13550,13550,13550,13550,266
20240226,134000,3922506470,13560,13560,13560,13550,570
20240226,133900,3914782780,13560,13560,13560,13560,113
20240226,133800,3913250500,13560,13560,13560,13550,154
20240226,133700,3911163660,13560,13560,13560,13550,153
20240226,133600,3909090290,13560,13570,13570,13560,34
20240226,133500,3908629050,13570,13560,13570,13550,120
20240226,133400,3907001040,13570,13560,13570,13560,83
20240226,133300,3905875040,13570,13560,13570,13530,262
20240226,133200,3902324770,13530,13540,13550,13530,565
20240226,133100,3894676060,13550,13540,13550,13540,621
20240226,133000,3886263210,13540,13530,13540,13530,167
20240226,132900,3884003650,13550,13540,13550,13530,780
20240226,132800,3873440060,13540,13550,13550,13540,236
20240226,132700,3870244610,13550,13550,13550,13550,511
20240226,132600,3863320560,13560,13550,13560,13550,136
20240226,132500,3861477710,13560,13550,13560,13550,32
20240226,132400,3861044100,13550,13550,13550,13550,2
20240226,132300,3861017000,13540,13540,13540,13540,20
20240226,132200,3860746200,13540,13550,13550,13540,156
20240226,132100,3858632750,13540,13540,13540,13540,30
20240226,132000,3858226550,13540,13540,13540,13530,185
20240226,131900,3855721690,13540,13540,13540,13530,330
20240226,131800,3851255100,13550,13540,13550,13540,851
20240226,131700,3839732550,13530,13540,13540,13530,68
20240226,131600,3838812140,13540,13540,13540,13540,164
20240226,131500,3836591580,13540,13540,13540,13540,136
20240226,131400,3834750140,13550,13550,13550,13540,87
20240226,131300,3833572100,13550,13550,13550,13550,18
20240226,131200,3833328200,13550,13560,13560,13530,710
20240226,131100,3823709690,13550,13550,13550,13550,30
20240226,131000,3823303190,13530,13530,13530,13530,3
20240226,130900,3823262600,13530,13530,13530,13530,32
20240226,130800,3822829640,13530,13570,13570,13520,5409
20240226,130700,3749584990,13570,13570,13570,13570,31
20240226,130600,3749164320,13570,13570,13570,13560,88
20240226,130500,3747970470,13570,13570,13570,13570,1487
20240226,130400,3727791880,13580,13580,13580,13580,0
20240226,130300,3727791880,13580,13580,13580,13570,63
20240226,130200,3726936650,13580,13580,13580,13580,4
20240226,130100,3726882330,13570,13580,13580,13570,248
20240226,130000,3723516610,13580,13580,13580,13580,129
20240226,125900,3721764790,13580,13570,13580,13570,192
20240226,125800,3719158080,13570,13580,13580,13570,132
20240226,125700,3717366830,13570,13570,13570,13570,31
20240226,125600,3716946160,13570,13570,13570,13570,79
20240226,125500,3715874130,13570,13580,13580,13570,588
20240226,125400,3707889400,13580,13580,13590,13580,810
20240226,125300,3696889100,13590,13590,13590,13590,51
20240226,125200,3696196010,13580,13580,13580,13580,137
20240226,125100,3694335550,13580,13590,13590,13580,168
20240226,125000,3692053080,13600,13590,13600,13590,159
20240226,124900,3689892260,13590,13590,13600,13590,368
20240226,124800,3684888420,13590,13610,13610,13590,230
20240226,124700,3681759770,13620,13630,13630,13620,1079
20240226,124600,3667060060,13630,13630,13630,13630,31
20240226,124500,3666637530,13630,13620,13630,13620,33
20240226,124400,3666187750,13620,13630,13630,13620,136
20240226,124300,3664335290,13630,13630,13630,13620,131
20240226,124200,3662549960,13620,13640,13640,13620,103
20240226,124100,3661147080,13630,13630,13640,13620,1095
20240226,124000,3646221530,13630,13610,13630,13590,421
20240226,123900,3640489240,13620,13630,13630,13620,202
20240226,123800,3637737990,13620,13600,13620,13600,26
20240226,123700,3637384090,13590,13600,13600,13590,166
20240226,123600,3635126790,13600,13600,13600,13600,197
20240226,123500,3632447590,13600,13600,13600,13600,1
20240226,123400,3632433990,13590,13600,13610,13590,1009
20240226,123300,3618720540,13610,13600,13620,13600,2571
20240226,123200,3583754540,13600,13590,13600,13590,34
20240226,123100,3583292440,13600,13600,13600,13600,139
20240226,123000,3581402040,13600,13590,13600,13590,32
20240226,122900,3580967150,13580,13590,13590,13580,156
20240226,122800,3578848360,13580,13590,13590,13580,36
20240226,122700,3578359430,13580,13570,13580,13570,130
20240226,122600,3576595030,13570,13580,13580,13570,215
20240226,122500,3573677120,13580,13580,13580,13580,13
20240226,122400,3573500580,13580,13580,13580,13580,31
20240226,122300,3573079600,13580,13580,13580,13580,6
20240226,122200,3572998120,13580,13580,13580,13570,187
20240226,122100,3570459970,13580,13570,13580,13570,115
20240226,122000,3568898570,13580,13580,13580,13580,29
20240226,121900,3568504750,13570,13580,13580,13570,194
20240226,121800,3565871850,13580,13580,13580,13580,7
20240226,121700,3565776790,13580,13580,13580,13570,106
20240226,121600,3564337620,13570,13580,13580,13570,474
20240226,121500,3557902960,13580,13580,13580,13570,155
20240226,121400,3555799370,13570,13570,13570,13570,0
20240226,121300,3555799370,13570,13570,13570,13570,0
20240226,121200,3555799370,13570,13610,13610,13570,533
20240226,121100,3548555230,13610,13620,13620,13610,130
20240226,121000,3546784830,13620,13590,13620,13590,36
20240226,120900,3546295510,13570,13570,13570,13570,0
20240226,120800,3546295510,13570,13610,13610,13570,206
20240226,120700,3543496440,13610,13620,13620,13610,3
20240226,120600,3543455590,13600,13590,13630,13570,1716
20240226,120500,3520107440,13560,13580,13580,13560,130
20240226,120400,3518344330,13590,13580,13590,13570,655
20240226,120300,3509446680,13570,13570,13570,13570,0
20240226,120200,3509446680,13570,13560,13570,13560,32
20240226,120100,3509012750,13560,13570,13570,13560,151
20240226,120000,3506963820,13570,13570,13570,13570,128
20240226,115900,3505226860,13570,13570,13570,13570,40
20240226,115800,3504684060,13570,13560,13570,13550,358
20240226,115700,3499830090,13560,13560,13560,13560,421
20240226,115600,3494121330,13560,13570,13570,13560,79
20240226,115500,3493050080,13570,13560,13570,13560,142
20240226,115400,3491124550,13550,13560,13560,13550,131
20240226,115300,3489348370,13560,13560,13570,13560,353
20240226,115200,3484561680,13560,13570,13570,13560,94
20240226,115100,3483286880,13560,13560,13560,13550,181
20240226,115000,3480833300,13550,13570,13580,13550,231
20240226,114900,3477700390,13570,13560,13570,13550,161
20240226,114800,3475517160,13560,13570,13570,13560,84
20240226,114700,3474378110,13560,13560,13570,13560,211
20240226,114600,3471516940,13560,13570,13570,13560,73
20240226,114500,3470526960,13570,13570,13580,13570,58
20240226,114400,3469739560,13560,13560,13560,13550,151
20240226,114300,3467692320,13550,13570,13570,13550,132
20240226,114200,3465903160,13560,13560,13560,13550,833
20240226,114100,3454609080,13560,13570,13570,13550,905
20240226,114000,3442341450,13560,13560,13570,13560,197
20240226,113900,3439670100,13570,13560,13570,13560,112
20240226,113800,3438151260,13550,13550,13550,13550,201
20240226,113700,3435427710,13550,13550,13550,13540,747
20240226,113600,3425306180,13550,13550,13550,13550,171
20240226,113500,3422989130,13550,13560,13560,13550,225
20240226,113400,3419939230,13560,13560,13560,13560,36
20240226,113300,3419451070,13550,13560,13560,13550,728
20240226,113200,3409584830,13570,13560,13570,13560,313
20240226,113100,3405337550,13550,13550,13560,13550,146
20240226,113000,3403359200,13560,13550,13560,13550,101
20240226,112900,3401990430,13560,13570,13570,13550,473
20240226,112800,3395579170,13570,13560,13570,13550,1107
20240226,112700,3380573910,13550,13550,13550,13540,109
20240226,112600,3379096970,13550,13560,13560,13540,350
20240226,112500,3374355930,13550,13540,13550,13540,70
20240226,112400,3373407930,13540,13560,13560,13540,282
20240226,112300,3369587540,13540,13540,13550,13540,810
20240226,112200,3358617610,13540,13550,13550,13540,603
20240226,112100,3350449690,13550,13550,13550,13550,322
20240226,112000,3346086590,13550,13540,13550,13540,301
20240226,111900,3342008660,13540,13540,13540,13530,239
20240226,111800,3338774690,13540,13540,13540,13530,444
20240226,111700,3332767290,13540,13540,13550,13540,118
20240226,111600,3331168790,13540,13540,13550,13540,172
20240226,111500,3328839280,13530,13540,13550,13530,194
20240226,111400,3326214120,13540,13540,13540,13530,156
20240226,111300,3324102660,13540,13540,13540,13510,575
20240226,111200,3316332600,13540,13510,13540,13510,270
20240226,111100,3312683810,13530,13540,13540,13510,1292
20240226,111000,3295216300,13530,13540,13540,13530,80
20240226,110900,3294133880,13540,13540,13540,13530,77
20240226,110800,3293091920,13530,13540,13540,13530,702
20240226,110700,3283593040,13540,13550,13550,13540,145
20240226,110600,3281628600,13530,13540,13540,13530,288
20240226,110500,3277729400,13530,13530,13540,13520,140
20240226,110400,3275835100,13520,13540,13540,13520,358
20240226,110300,3270992480,13520,13520,13520,13520,666
20240226,110200,3261988160,13520,13520,13520,13520,110
20240226,110100,3260500960,13520,13540,13540,13520,258
20240226,110000,3257012000,13520,13510,13520,13510,360
20240226,105900,3252147710,13510,13510,13510,13510,1122
20240226,105800,3236989490,13520,13520,13520,13510,871
20240226,105700,3225219650,13510,13520,13520,13510,269
20240226,105600,3221585080,13520,13520,13530,13520,155
20240226,105500,3219489300,13510,13520,13540,13510,1685
20240226,105400,3196706750,13530,13530,13540,13530,332
20240226,105300,3192214770,13540,13530,13540,13520,527
20240226,105200,3185088760,13540,13530,13540,13520,145
20240226,105100,3183127680,13520,13530,13530,13510,451
20240226,105000,3177031220,13530,13520,13530,13520,175
20240226,104900,3174665150,13520,13510,13550,13500,1235
20240226,104800,3157990080,13510,13520,13520,13510,1352
20240226,104700,3139720490,13520,13520,13540,13510,1791
20240226,104600,3115506410,13530,13520,13540,13520,283
20240226,104500,3111677430,13520,13520,13520,13510,233
20240226,104400,3108528420,13520,13520,13520,13510,257
20240226,104300,3105054890,13520,13520,13520,13510,613
20240226,104200,3096771500,13520,13520,13520,13510,270
20240226,104100,3093122200,13520,13520,13530,13520,230
20240226,104000,3090012020,13530,13520,13530,13510,213
20240226,103900,3087133040,13520,13520,13530,13510,1119
20240226,103800,3072007260,13520,13530,13530,13520,591
20240226,103700,3064016820,13530,13530,13540,13530,1057
20240226,103600,3049712990,13540,13540,13540,13540,120
20240226,103500,3048088190,13540,13560,13560,13520,210
20240226,103400,3045246830,13550,13540,13550,13540,147
20240226,103300,3043256120,13540,13530,13540,13520,649
20240226,103200,3034476070,13520,13520,13570,13520,705
20240226,103100,3024918620,13520,13530,13550,13520,358
20240226,103000,3020075300,13530,13510,13530,13500,92
20240226,102900,3018832780,13500,13530,13550,13500,7128
20240226,102800,2922525360,13520,13530,13550,13520,535
20240226,102700,2915286940,13530,13530,13530,13530,237
20240226,102600,2912080330,13560,13530,13560,13530,498
20240226,102500,2905339470,13530,13530,13530,13520,1039
20240226,102400,2891290350,13520,13530,13530,13520,261
20240226,102300,2887760120,13520,13530,13530,13510,1062
20240226,102200,2873402070,13520,13520,13530,13520,215
20240226,102100,2870495250,13530,13530,13530,13530,442
20240226,102000,2864514990,13530,13560,13560,13520,834
20240226,101900,2853236910,13520,13530,13560,13520,1200
20240226,101800,2836997830,13520,13570,13570,13520,3661
20240226,101700,2787430270,13590,13570,13590,13550,723
20240226,101600,2777622760,13590,13530,13590,13530,1361
20240226,101500,2759185290,13540,13530,13540,13530,486
20240226,101400,2752606130,13540,13530,13540,13530,1454
20240226,101300,2732923010,13520,13530,13530,13520,3028
20240226,101200,2691973880,13540,13540,13550,13530,1765
20240226,101100,2668084280,13540,13540,13540,13530,623
20240226,101000,2659649180,13540,13550,13550,13530,3691
20240226,100900,2609677240,13550,13550,13590,13550,834
20240226,100800,2598375340,13560,13550,13560,13540,1704
20240226,100700,2575299250,13550,13570,13590,13550,4182
20240226,100600,2518605920,13570,13590,13590,13570,914
20240226,100500,2506200280,13590,13580,13590,13580,322
20240226,100400,2501826710,13580,13570,13580,13570,146
20240226,100300,2499844450,13570,13570,13580,13550,700
20240226,100200,2490355510,13570,13570,13580,13560,833
20240226,100100,2479056800,13580,13570,13580,13570,774
20240226,100000,2468552690,13560,13590,13590,13550,4165
20240226,095900,2412050330,13600,13590,13600,13590,159
20240226,095800,2409889110,13590,13600,13610,13580,1151
20240226,095700,2394242590,13600,13590,13600,13580,483
20240226,095600,2387683110,13580,13590,13590,13580,886
20240226,095500,2375643210,13600,13680,13680,13590,5750
20240226,095400,2297400600,13680,13650,13680,13620,515
20240226,095300,2290377120,13630,13610,13630,13610,736
20240226,095200,2280354200,13610,13640,13640,13610,998
20240226,095100,2266750350,13640,13630,13660,13630,184
20240226,095000,2264241840,13660,13620,13660,13610,1851
20240226,094900,2239028650,13620,13630,13680,13620,981
20240226,094800,2225663000,13630,13620,13630,13610,457
20240226,094700,2219442760,13630,13630,13630,13600,1905
20240226,094600,2193513400,13660,13660,13660,13620,7
20240226,094500,2193417820,13620,13660,13660,13620,1494
20240226,094400,2173051610,13680,13690,13690,13640,107
20240226,094300,2171589850,13690,13660,13690,13630,1580
20240226,094200,2150015150,13690,13700,13700,13660,2545
20240226,094100,2115215180,13690,13690,13690,13690,100
20240226,094000,2113846180,13690,13720,13720,13690,244
20240226,093900,2110504060,13690,13690,13690,13680,181
20240226,093800,2108026480,13680,13720,13730,13680,3419
20240226,093700,2061158990,13730,13710,13730,13710,144
20240226,093600,2059184200,13720,13720,13730,13700,1151
20240226,093500,2043394990,13720,13700,13720,13700,795
20240226,093400,2032490720,13710,13700,13710,13700,491
20240226,093300,2025761540,13700,13670,13700,13650,4432
20240226,093200,1965121180,13650,13640,13650,13640,260
20240226,093100,1961573500,13630,13670,13670,13630,161
20240226,093000,1959377590,13640,13630,13640,13620,342
20240226,092900,1954713680,13600,13590,13620,13580,1318
20240226,092800,1936789430,13590,13590,13600,13580,1347
20240226,092700,1918483280,13600,13610,13610,13570,954
20240226,092600,1905520700,13610,13570,13610,13490,15512
20240226,092500,1696007450,13610,13670,13700,13550,27906
20240226,092400,1317368960,13700,13610,13700,13610,184
20240226,092300,1314854310,13600,13640,13660,13590,13586
20240226,092200,1129952200,13640,13710,13710,13640,1235
20240226,092100,1113096270,13650,13660,13720,13650,170
20240226,092000,1110772360,13650,13700,13700,13610,24000
20240226,091900,783720150,13700,13640,13700,13630,1496
20240226,091800,763281360,13660,13700,13700,13610,3174
20240226,091700,719935190,13700,13740,13740,13690,9024
20240226,091600,596260000,13730,13740,13740,13710,1241
20240226,091500,579230390,13740,13710,13740,13710,770
20240226,091400,568666440,13700,13780,13790,13700,11546
20240226,091300,410010810,13790,13820,13820,13780,3286
20240226,091200,364661480,13830,13830,13830,13810,870
20240226,091100,352639030,13820,13840,13840,13820,126
20240226,091000,350895830,13810,13820,13850,13810,389
20240226,090900,345519030,13800,13810,13810,13790,691
20240226,090800,335986760,13800,13860,13860,13800,6340
20240226,090700,248406380,13850,13860,13870,13830,2003
20240226,090600,220662750,13860,13880,13890,13860,3221
20240226,090500,176006610,13890,13900,13900,13870,2365
20240226,090400,143169850,13900,13930,13930,13900,758
20240226,090300,132627990,13930,13910,13930,13910,809
20240226,090200,121372080,13910,13950,13950,13900,342
20240226,090100,116614970,13950,13860,13950,13860,454
20240226,090000,110303190,13860,14000,14170,13860,7901