KissMeData/093050/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,195900,843994920,13400,13400,13400,13400,1213
20240226,195800,843994920,13400,13400,13400,13400,0
20240226,195700,843994920,13400,13400,13400,13400,0
20240226,195600,843994920,13400,13400,13400,13400,0
20240226,195500,843994920,13400,13400,13400,13400,0
20240226,195400,843994920,13400,13400,13400,13400,0
20240226,195300,843994920,13400,13400,13400,13400,0
20240226,195200,843994920,13400,13400,13400,13400,0
20240226,195100,843994920,13400,13400,13400,13400,0
20240226,195000,843994920,13400,13400,13400,13400,0
20240226,194900,843994920,13400,13400,13400,13400,0
20240226,194800,843994920,13400,13400,13400,13400,0
20240226,194700,843994920,13400,13400,13400,13400,0
20240226,194600,843994920,13400,13400,13400,13400,0
20240226,194500,843994920,13400,13400,13400,13400,0
20240226,194400,843994920,13400,13400,13400,13400,0
20240226,194300,843994920,13400,13400,13400,13400,0
20240226,194200,843994920,13400,13400,13400,13400,0
20240226,194100,843994920,13400,13400,13400,13400,0
20240226,194000,843994920,13400,13400,13400,13400,0
20240226,193900,843994920,13400,13400,13400,13400,0
20240226,193800,843994920,13400,13400,13400,13400,0
20240226,193700,843994920,13400,13400,13400,13400,0
20240226,193600,843994920,13400,13400,13400,13400,0
20240226,193500,843994920,13400,13400,13400,13400,0
20240226,193400,843994920,13400,13400,13400,13400,0
20240226,193300,843994920,13400,13400,13400,13400,0
20240226,193200,843994920,13400,13400,13400,13400,0
20240226,193100,843994920,13400,13400,13400,13400,0
20240226,193000,843994920,13400,13400,13400,13400,0
20240226,192900,843994920,13400,13400,13400,13400,1213
20240226,192800,843994920,13400,13400,13400,13400,0
20240226,192700,843994920,13400,13400,13400,13400,0
20240226,192600,843994920,13400,13400,13400,13400,0
20240226,192500,843994920,13400,13400,13400,13400,0
20240226,192400,843994920,13400,13400,13400,13400,0
20240226,192300,843994920,13400,13400,13400,13400,0
20240226,192200,843994920,13400,13400,13400,13400,0
20240226,192100,843994920,13400,13400,13400,13400,0
20240226,192000,843994920,13400,13400,13400,13400,0
20240226,191900,843994920,13400,13400,13400,13400,0
20240226,191800,843994920,13400,13400,13400,13400,0
20240226,191700,843994920,13400,13400,13400,13400,0
20240226,191600,843994920,13400,13400,13400,13400,0
20240226,191500,843994920,13400,13400,13400,13400,0
20240226,191400,843994920,13400,13400,13400,13400,0
20240226,191300,843994920,13400,13400,13400,13400,0
20240226,191200,843994920,13400,13400,13400,13400,0
20240226,191100,843994920,13400,13400,13400,13400,0
20240226,191000,843994920,13400,13400,13400,13400,0
20240226,190900,843994920,13400,13400,13400,13400,0
20240226,190800,843994920,13400,13400,13400,13400,0
20240226,190700,843994920,13400,13400,13400,13400,0
20240226,190600,843994920,13400,13400,13400,13400,0
20240226,190500,843994920,13400,13400,13400,13400,0
20240226,190400,843994920,13400,13400,13400,13400,0
20240226,190300,843994920,13400,13400,13400,13400,0
20240226,190200,843994920,13400,13400,13400,13400,0
20240226,190100,843994920,13400,13400,13400,13400,0
20240226,190000,843994920,13400,13400,13400,13400,0
20240226,185900,843994920,13400,13400,13400,13400,1213
20240226,185800,843994920,13400,13400,13400,13400,0
20240226,185700,843994920,13400,13400,13400,13400,0
20240226,185600,843994920,13400,13400,13400,13400,0
20240226,185500,843994920,13400,13400,13400,13400,0
20240226,185400,843994920,13400,13400,13400,13400,0
20240226,185300,843994920,13400,13400,13400,13400,0
20240226,185200,843994920,13400,13400,13400,13400,0
20240226,185100,843994920,13400,13400,13400,13400,0
20240226,185000,843994920,13400,13400,13400,13400,0
20240226,184900,843994920,13400,13400,13400,13400,0
20240226,184800,843994920,13400,13400,13400,13400,0
20240226,184700,843994920,13400,13400,13400,13400,0
20240226,184600,843994920,13400,13400,13400,13400,0
20240226,184500,843994920,13400,13400,13400,13400,0
20240226,184400,843994920,13400,13400,13400,13400,0
20240226,184300,843994920,13400,13400,13400,13400,0
20240226,184200,843994920,13400,13400,13400,13400,0
20240226,184100,843994920,13400,13400,13400,13400,0
20240226,184000,843994920,13400,13400,13400,13400,0
20240226,183900,843994920,13400,13400,13400,13400,0
20240226,183800,843994920,13400,13400,13400,13400,0
20240226,183700,843994920,13400,13400,13400,13400,0
20240226,183600,843994920,13400,13400,13400,13400,0
20240226,183500,843994920,13400,13400,13400,13400,0
20240226,183400,843994920,13400,13400,13400,13400,0
20240226,183300,843994920,13400,13400,13400,13400,0
20240226,183200,843994920,13400,13400,13400,13400,0
20240226,183100,843994920,13400,13400,13400,13400,0
20240226,183000,843994920,13400,13400,13400,13400,0
20240226,182900,843994920,13400,13400,13400,13400,1213
20240226,182800,843994920,13400,13400,13400,13400,0
20240226,182700,843994920,13400,13400,13400,13400,0
20240226,182600,843994920,13400,13400,13400,13400,0
20240226,182500,843994920,13400,13400,13400,13400,0
20240226,182400,843994920,13400,13400,13400,13400,0
20240226,182300,843994920,13400,13400,13400,13400,0
20240226,182200,843994920,13400,13400,13400,13400,0
20240226,182100,843994920,13400,13400,13400,13400,0
20240226,182000,843994920,13400,13400,13400,13400,0
20240226,181900,843994920,13400,13400,13400,13400,0
20240226,181800,843994920,13400,13400,13400,13400,0
20240226,181700,843994920,13400,13400,13400,13400,0
20240226,181600,843994920,13400,13400,13400,13400,0
20240226,181500,843994920,13400,13400,13400,13400,0
20240226,181400,843994920,13400,13400,13400,13400,0
20240226,181300,843994920,13400,13400,13400,13400,0
20240226,181200,843994920,13400,13400,13400,13400,0
20240226,181100,843994920,13400,13400,13400,13400,0
20240226,181000,843994920,13400,13400,13400,13400,0
20240226,180900,843994920,13400,13400,13400,13400,0
20240226,180800,843994920,13400,13400,13400,13400,0
20240226,180700,843994920,13400,13400,13400,13400,0
20240226,180600,843994920,13400,13400,13400,13400,0
20240226,180500,843994920,13400,13400,13400,13400,0
20240226,180400,843994920,13400,13400,13400,13400,0
20240226,180300,843994920,13400,13400,13400,13400,0
20240226,180200,843994920,13400,13400,13400,13400,0
20240226,180100,843994920,13400,13400,13400,13400,0
20240226,180000,843994920,13400,13400,13400,13400,0
20240226,175900,843994920,13400,13400,13400,13400,1213
20240226,175800,843994920,13400,13400,13400,13400,0
20240226,175700,843994920,13400,13400,13400,13400,0
20240226,175600,843994920,13400,13400,13400,13400,0
20240226,175500,843994920,13400,13400,13400,13400,0
20240226,175400,843994920,13400,13400,13400,13400,0
20240226,175300,843994920,13400,13400,13400,13400,0
20240226,175200,843994920,13400,13400,13400,13400,0
20240226,175100,843994920,13400,13400,13400,13400,0
20240226,175000,843994920,13400,13400,13400,13400,0
20240226,174900,843994920,13400,13400,13400,13400,0
20240226,174800,843994920,13400,13400,13400,13400,0
20240226,174700,843994920,13400,13400,13400,13400,0
20240226,174600,843994920,13400,13400,13400,13400,0
20240226,174500,843994920,13400,13400,13400,13400,0
20240226,174400,843994920,13400,13400,13400,13400,0
20240226,174300,843994920,13400,13400,13400,13400,0
20240226,174200,843994920,13400,13400,13400,13400,0
20240226,174100,843994920,13400,13400,13400,13400,0
20240226,174000,843994920,13400,13400,13400,13400,0
20240226,173900,843994920,13400,13400,13400,13400,0
20240226,173800,843994920,13400,13400,13400,13400,0
20240226,173700,843994920,13400,13400,13400,13400,0
20240226,173600,843994920,13400,13400,13400,13400,0
20240226,173500,843994920,13400,13400,13400,13400,0
20240226,173400,843994920,13400,13400,13400,13400,0
20240226,173300,843994920,13400,13400,13400,13400,0
20240226,173200,843994920,13400,13400,13400,13400,0
20240226,173100,843994920,13400,13400,13400,13400,0
20240226,173000,843994920,13400,13400,13400,13400,0
20240226,172900,843994920,13400,13400,13400,13400,1213
20240226,172800,843994920,13400,13400,13400,13400,0
20240226,172700,843994920,13400,13400,13400,13400,0
20240226,172600,843994920,13400,13400,13400,13400,0
20240226,172500,843994920,13400,13400,13400,13400,0
20240226,172400,843994920,13400,13400,13400,13400,0
20240226,172300,843994920,13400,13400,13400,13400,0
20240226,172200,843994920,13400,13400,13400,13400,0
20240226,172100,843994920,13400,13400,13400,13400,0
20240226,172000,843994920,13400,13400,13400,13400,0
20240226,171900,843994920,13400,13400,13400,13400,0
20240226,171800,843994920,13400,13400,13400,13400,0
20240226,171700,843994920,13400,13400,13400,13400,0
20240226,171600,843994920,13400,13400,13400,13400,0
20240226,171500,843994920,13400,13400,13400,13400,0
20240226,171400,843994920,13400,13400,13400,13400,0
20240226,171300,843994920,13400,13400,13400,13400,0
20240226,171200,843994920,13400,13400,13400,13400,0
20240226,171100,843994920,13400,13400,13400,13400,0
20240226,171000,843994920,13400,13400,13400,13400,0
20240226,170900,843994920,13400,13400,13400,13400,0
20240226,170800,843994920,13400,13400,13400,13400,0
20240226,170700,843994920,13400,13400,13400,13400,0
20240226,170600,843994920,13400,13400,13400,13400,0
20240226,170500,843994920,13400,13400,13400,13400,0
20240226,170400,843994920,13400,13400,13400,13400,0
20240226,170300,843994920,13400,13400,13400,13400,0
20240226,170200,843994920,13400,13400,13400,13400,0
20240226,170100,843994920,13400,13400,13400,13400,0
20240226,170000,843994920,13400,13400,13400,13400,0
20240226,165900,843994920,13400,13400,13400,13400,1213
20240226,165800,843994920,13400,13400,13400,13400,0
20240226,165700,843994920,13400,13400,13400,13400,0
20240226,165600,843994920,13400,13400,13400,13400,0
20240226,165500,843994920,13400,13400,13400,13400,0
20240226,165400,843994920,13400,13400,13400,13400,0
20240226,165300,843994920,13400,13400,13400,13400,0
20240226,165200,843994920,13400,13400,13400,13400,0
20240226,165100,843994920,13400,13400,13400,13400,0
20240226,165000,843994920,13400,13400,13400,13400,0
20240226,164900,843994920,13400,13400,13400,13400,0
20240226,164800,843994920,13400,13400,13400,13400,0
20240226,164700,843994920,13400,13400,13400,13400,0
20240226,164600,843994920,13400,13400,13400,13400,0
20240226,164500,843994920,13400,13400,13400,13400,0
20240226,164400,843994920,13400,13400,13400,13400,0
20240226,164300,843994920,13400,13400,13400,13400,0
20240226,164200,843994920,13400,13400,13400,13400,0
20240226,164100,843994920,13400,13400,13400,13400,0
20240226,164000,843994920,13400,13400,13400,13400,0
20240226,163900,843994920,13400,13400,13400,13400,0
20240226,163800,843994920,13400,13400,13400,13400,0
20240226,163700,843994920,13400,13400,13400,13400,0
20240226,163600,843994920,13400,13400,13400,13400,0
20240226,163500,843994920,13400,13400,13400,13400,0
20240226,163400,843994920,13400,13400,13400,13400,0
20240226,163300,843994920,13400,13400,13400,13400,0
20240226,163200,843994920,13400,13400,13400,13400,0
20240226,163100,843994920,13400,13400,13400,13400,0
20240226,163000,843994920,13400,13400,13400,13400,0
20240226,162900,843994920,13400,13400,13400,13400,1213
20240226,162800,843994920,13400,13400,13400,13400,0
20240226,162700,843994920,13400,13400,13400,13400,0
20240226,162600,843994920,13400,13400,13400,13400,0
20240226,162500,843994920,13400,13400,13400,13400,0
20240226,162400,843994920,13400,13400,13400,13400,0
20240226,162300,843994920,13400,13400,13400,13400,0
20240226,162200,843994920,13400,13400,13400,13400,0
20240226,162100,843994920,13400,13400,13400,13400,0
20240226,162000,843994920,13400,13400,13400,13400,0
20240226,161900,843994920,13400,13400,13400,13400,0
20240226,161800,843994920,13400,13400,13400,13400,0
20240226,161700,843994920,13400,13400,13400,13400,0
20240226,161600,843994920,13400,13400,13400,13400,0
20240226,161500,843994920,13400,13400,13400,13400,0
20240226,161400,843994920,13400,13400,13400,13400,0
20240226,161300,843994920,13400,13400,13400,13400,0
20240226,161200,843994920,13400,13400,13400,13400,0
20240226,161100,843994920,13400,13400,13400,13400,0
20240226,161000,843994920,13400,13400,13400,13400,0
20240226,160900,843994920,13400,13400,13400,13400,0
20240226,160800,843994920,13400,13400,13400,13400,0
20240226,160700,843994920,13400,13400,13400,13400,0
20240226,160600,843994920,13400,13400,13400,13400,0
20240226,160500,843994920,13400,13400,13400,13400,0
20240226,160400,843994920,13400,13400,13400,13400,0
20240226,160300,843994920,13400,13400,13400,13400,0
20240226,160200,843994920,13400,13400,13400,13400,0
20240226,160100,843994920,13400,13400,13400,13400,0
20240226,160000,843994920,13400,13400,13400,13400,0
20240226,155900,843994920,13400,13400,13400,13400,1213
20240226,155800,843994920,13400,13400,13400,13400,0
20240226,155700,843994920,13400,13400,13400,13400,0
20240226,155600,843994920,13400,13400,13400,13400,0
20240226,155500,843994920,13400,13400,13400,13400,0
20240226,155400,843994920,13400,13400,13400,13400,0
20240226,155300,843994920,13400,13400,13400,13400,0
20240226,155200,843994920,13400,13400,13400,13400,0
20240226,155100,843994920,13400,13400,13400,13400,0
20240226,155000,843994920,13400,13400,13400,13400,0
20240226,154900,843994920,13400,13400,13400,13400,0
20240226,154800,843994920,13400,13400,13400,13400,0
20240226,154700,843994920,13400,13400,13400,13400,0
20240226,154600,843994920,13400,13400,13400,13400,0
20240226,154500,843994920,13400,13400,13400,13400,0
20240226,154400,843994920,13400,13400,13400,13400,0
20240226,154300,843994920,13400,13400,13400,13400,0
20240226,154200,843994920,13400,13400,13400,13400,0
20240226,154100,843994920,13400,13400,13400,13400,0
20240226,154000,843994920,13400,13400,13400,13400,0
20240226,153900,843994920,13400,13400,13400,13400,0
20240226,153800,843994920,13400,13400,13400,13400,0
20240226,153700,843994920,13400,13400,13400,13400,0
20240226,153600,843994920,13400,13400,13400,13400,0
20240226,153500,843994920,13400,13400,13400,13400,0
20240226,153400,843994920,13400,13400,13400,13400,0
20240226,153300,843994920,13400,13400,13400,13400,0
20240226,153200,843994920,13400,13400,13400,13400,0
20240226,153100,843994920,13400,13400,13400,13400,0
20240226,153000,843994920,13400,13400,13400,13400,1213
20240226,152900,827740720,13480,13480,13480,13480,0
20240226,152800,827740720,13480,13480,13480,13480,0
20240226,152700,827740720,13480,13480,13480,13480,0
20240226,152600,827740720,13480,13480,13480,13480,0
20240226,152500,827740720,13480,13480,13480,13480,0
20240226,152400,827740720,13480,13480,13480,13480,0
20240226,152300,827740720,13480,13480,13480,13480,0
20240226,152200,827740720,13480,13480,13480,13480,0
20240226,152100,827740720,13480,13480,13480,13480,0
20240226,152000,827740720,13480,13480,13480,13480,0
20240226,151900,827740720,13480,13390,13490,13360,4024
20240226,151800,773616710,13380,13370,13390,13370,23
20240226,151700,773308890,13390,13390,13390,13390,1
20240226,151600,773295500,13400,13390,13400,13390,380
20240226,151500,768207270,13370,13370,13370,13370,2
20240226,151400,768180530,13360,13400,13400,13360,42
20240226,151300,767618820,13400,13390,13400,13390,240
20240226,151200,764405170,13370,13370,13370,13370,1
20240226,151100,764391800,13370,13370,13370,13370,0
20240226,151000,764391800,13370,13370,13370,13370,20
20240226,150900,764124400,13370,13370,13370,13370,0
20240226,150800,764124400,13370,13370,13370,13370,0
20240226,150700,764124400,13370,13380,13380,13370,120
20240226,150600,762519800,13370,13370,13370,13370,0
20240226,150500,762519800,13370,13370,13370,13370,0
20240226,150400,762519800,13370,13370,13370,13370,17
20240226,150300,762292510,13370,13370,13370,13370,0
20240226,150200,762292510,13370,13370,13370,13370,46
20240226,150100,761677490,13370,13370,13370,13370,10
20240226,150000,761543790,13390,13390,13390,13390,1
20240226,145900,761530400,13390,13390,13390,13390,15
20240226,145800,761329550,13390,13370,13390,13360,33
20240226,145700,760888090,13380,13370,13380,13370,107
20240226,145600,759457430,13360,13360,13360,13360,0
20240226,145500,759457430,13360,13360,13360,13360,10
20240226,145400,759323830,13370,13370,13370,13370,0
20240226,145300,759323830,13370,13380,13400,13370,9
20240226,145200,759203400,13350,13370,13370,13350,6
20240226,145100,759123220,13400,13370,13400,13370,20
20240226,145000,758855520,13370,13370,13370,13370,130
20240226,144900,757117420,13380,13380,13380,13380,3
20240226,144800,757077280,13400,13360,13400,13360,32
20240226,144700,756649720,13400,13400,13400,13400,0
20240226,144600,756649720,13400,13360,13400,13360,3
20240226,144500,756609560,13400,13400,13400,13400,1
20240226,144400,756596160,13340,13340,13340,13340,751
20240226,144300,746577820,13340,13340,13340,13340,10
20240226,144200,746444420,13330,13330,13330,13330,97
20240226,144100,745151410,13340,13340,13340,13340,0
20240226,144000,745151410,13340,13340,13340,13340,418
20240226,143900,739575290,13350,13350,13350,13350,1
20240226,143800,739561940,13350,13350,13350,13350,1
20240226,143700,739548590,13350,13350,13350,13350,0
20240226,143600,739548590,13350,13350,13350,13350,26
20240226,143500,739201490,13340,13350,13350,13340,40
20240226,143400,738667790,13350,13350,13350,13350,79
20240226,143300,737613140,13350,13350,13350,13350,564
20240226,143200,730083740,13360,13370,13380,13360,824
20240226,143100,719059020,13360,13360,13360,13360,0
20240226,143000,719059020,13360,13360,13360,13360,0
20240226,142900,719059020,13360,13360,13360,13360,0
20240226,142800,719059020,13360,13360,13370,13360,642
20240226,142700,710477830,13360,13360,13360,13360,88
20240226,142600,709302150,13360,13360,13360,13360,34
20240226,142500,708847910,13360,13370,13370,13360,1500
20240226,142400,688805410,13370,13370,13370,13370,0
20240226,142300,688805410,13370,13390,13390,13370,377
20240226,142200,683763960,13400,13400,13400,13400,0
20240226,142100,683763960,13400,13400,13400,13400,0
20240226,142000,683763960,13400,13400,13400,13400,0
20240226,141900,683763960,13400,13400,13400,13400,0
20240226,141800,683763960,13400,13400,13400,13400,10
20240226,141700,683629960,13400,13400,13400,13400,10
20240226,141600,683495960,13390,13390,13390,13390,1
20240226,141500,683482570,13400,13390,13400,13390,120
20240226,141400,681874670,13400,13400,13400,13400,0
20240226,141300,681874670,13400,13400,13400,13400,0
20240226,141200,681874670,13400,13390,13400,13390,416
20240226,141100,676304390,13390,13380,13390,13380,64
20240226,141000,675447770,13370,13370,13370,13370,309
20240226,140900,671316440,13370,13370,13370,13370,39
20240226,140800,670795010,13370,13370,13370,13370,40
20240226,140700,670260210,13370,13370,13370,13370,10
20240226,140600,670126510,13360,13360,13360,13360,0
20240226,140500,670126510,13360,13360,13360,13360,28
20240226,140400,669752430,13360,13360,13360,13360,26
20240226,140300,669405070,13370,13370,13370,13370,0
20240226,140200,669405070,13370,13370,13370,13370,0
20240226,140100,669405070,13370,13370,13370,13370,50
20240226,140000,668736570,13360,13370,13370,13360,36
20240226,135900,668255480,13360,13360,13360,13360,0
20240226,135800,668255480,13360,13360,13360,13360,0
20240226,135700,668255480,13360,13360,13360,13360,0
20240226,135600,668255480,13360,13360,13360,13360,7
20240226,135500,668161960,13360,13360,13360,13360,0
20240226,135400,668161960,13360,13360,13360,13360,0
20240226,135300,668161960,13360,13360,13360,13360,0
20240226,135200,668161960,13360,13360,13360,13360,0
20240226,135100,668161960,13360,13360,13360,13360,35
20240226,135000,667694360,13360,13360,13360,13360,0
20240226,134900,667694360,13360,13360,13360,13360,0
20240226,134800,667694360,13360,13360,13360,13360,18
20240226,134700,667453880,13360,13360,13360,13360,0
20240226,134600,667453880,13360,13360,13360,13360,0
20240226,134500,667453880,13360,13360,13360,13360,21
20240226,134400,667173320,13360,13360,13360,13360,0
20240226,134300,667173320,13360,13360,13360,13360,20
20240226,134200,666906120,13360,13360,13360,13360,11
20240226,134100,666759160,13360,13360,13360,13360,25
20240226,134000,666425160,13360,13360,13360,13360,8
20240226,133900,666318280,13360,13360,13360,13360,1
20240226,133800,666304920,13370,13370,13370,13370,0
20240226,133700,666304920,13370,13370,13370,13370,361
20240226,133600,661478350,13370,13370,13370,13370,0
20240226,133500,661478350,13370,13370,13370,13370,26
20240226,133400,661130730,13370,13370,13370,13370,0
20240226,133300,661130730,13370,13370,13370,13370,1
20240226,133200,661117360,13370,13370,13370,13370,0
20240226,133100,661117360,13370,13370,13370,13370,2
20240226,133000,661090620,13380,13380,13380,13380,0
20240226,132900,661090620,13380,13380,13380,13380,279
20240226,132800,657357600,13390,13390,13390,13390,0
20240226,132700,657357600,13390,13390,13390,13390,2
20240226,132600,657330820,13390,13390,13390,13390,112
20240226,132500,655831140,13390,13390,13390,13390,0
20240226,132400,655831140,13390,13390,13390,13390,0
20240226,132300,655831140,13390,13390,13390,13390,15
20240226,132200,655630290,13390,13390,13390,13390,52
20240226,132100,654934010,13390,13390,13390,13390,0
20240226,132000,654934010,13390,13390,13390,13390,0
20240226,131900,654934010,13390,13390,13390,13390,22
20240226,131800,654639430,13390,13390,13390,13390,0
20240226,131700,654639430,13390,13390,13390,13390,15
20240226,131600,654438580,13400,13400,13400,13400,11
20240226,131500,654291180,13390,13390,13390,13390,0
20240226,131400,654291180,13390,13390,13390,13390,0
20240226,131300,654291180,13390,13390,13390,13390,20
20240226,131200,654023380,13390,13390,13390,13390,0
20240226,131100,654023380,13390,13390,13390,13390,25
20240226,131000,653688630,13390,13390,13400,13390,94
20240226,130900,652429610,13400,13400,13400,13400,23
20240226,130800,652121410,13400,13400,13400,13400,0
20240226,130700,652121410,13400,13400,13400,13400,0
20240226,130600,652121410,13400,13400,13400,13400,0
20240226,130500,652121410,13400,13400,13400,13400,2
20240226,130400,652094610,13400,13400,13400,13400,0
20240226,130300,652094610,13400,13400,13400,13400,1
20240226,130200,652081210,13400,13400,13400,13400,0
20240226,130100,652081210,13400,13410,13410,13400,1806
20240226,130000,627880270,13410,13410,13410,13410,6
20240226,125900,627799810,13410,13410,13410,13410,0
20240226,125800,627799810,13410,13410,13410,13410,1
20240226,125700,627786400,13410,13410,13410,13410,0
20240226,125600,627786400,13410,13410,13410,13410,0
20240226,125500,627786400,13410,13410,13410,13410,0
20240226,125400,627786400,13410,13430,13430,13410,17
20240226,125300,627558130,13430,13430,13430,13430,0
20240226,125200,627558130,13430,13430,13430,13430,0
20240226,125100,627558130,13430,13430,13430,13430,20
20240226,125000,627289530,13410,13410,13410,13410,0
20240226,124900,627289530,13410,13410,13410,13410,2
20240226,124800,627262710,13410,13410,13410,13410,1
20240226,124700,627249300,13420,13420,13420,13420,0
20240226,124600,627249300,13420,13420,13420,13420,0
20240226,124500,627249300,13420,13420,13420,13420,345
20240226,124400,622619400,13410,13410,13410,13410,124
20240226,124300,620956560,13410,13410,13410,13410,3
20240226,124200,620916330,13410,13410,13410,13410,0
20240226,124100,620916330,13410,13410,13410,13410,3
20240226,124000,620876100,13420,13420,13420,13420,0
20240226,123900,620876100,13420,13420,13420,13420,0
20240226,123800,620876100,13420,13430,13430,13420,345
20240226,123700,616243220,13430,13460,13460,13430,327
20240226,123600,611851310,13450,13420,13450,13420,30
20240226,123500,611448410,13430,13430,13430,13430,1
20240226,123400,611434980,13410,13410,13410,13410,0
20240226,123300,611434980,13410,13410,13410,13410,0
20240226,123200,611434980,13410,13410,13410,13410,0
20240226,123100,611434980,13410,13430,13430,13410,36
20240226,123000,610951960,13430,13430,13430,13430,0
20240226,122900,610951960,13430,13430,13430,13430,1
20240226,122800,610938530,13420,13420,13420,13420,10
20240226,122700,610804330,13420,13420,13420,13420,0
20240226,122600,610804330,13420,13420,13420,13420,2
20240226,122500,610777490,13420,13420,13420,13420,0
20240226,122400,610777490,13420,13420,13420,13420,0
20240226,122300,610777490,13420,13420,13420,13420,0
20240226,122200,610777490,13420,13420,13420,13420,49
20240226,122100,610119910,13390,13390,13390,13390,0
20240226,122000,610119910,13390,13390,13390,13390,763
20240226,121900,599903340,13390,13390,13390,13390,5
20240226,121800,599836390,13380,13380,13380,13380,0
20240226,121700,599836390,13380,13370,13380,13370,314
20240226,121600,595638130,13360,13390,13390,13360,1599
20240226,121500,574264100,13390,13410,13410,13390,1128
20240226,121400,559159680,13410,13410,13480,13410,335
20240226,121300,554666220,13410,13380,13410,13380,717
20240226,121200,545065910,13370,13390,13390,13370,2300
20240226,121100,514309200,13410,13410,13410,13410,0
20240226,121000,514309200,13410,13400,13410,13400,59
20240226,120900,513518520,13390,13390,13390,13390,3
20240226,120800,513478350,13380,13380,13380,13380,0
20240226,120700,513478350,13380,13380,13380,13380,0
20240226,120600,513478350,13380,13380,13380,13380,1129
20240226,120500,498372330,13360,13370,13370,13360,131
20240226,120400,496622120,13370,13400,13400,13370,3515
20240226,120300,449589360,13410,13410,13410,13410,28
20240226,120200,449213880,13410,13410,13410,13410,0
20240226,120100,449213880,13410,13410,13410,13410,0
20240226,120000,449213880,13410,13410,13410,13410,0
20240226,115900,449213880,13410,13400,13410,13400,314
20240226,115800,445003210,13400,13400,13400,13400,11
20240226,115700,444855810,13400,13400,13400,13400,7
20240226,115600,444762010,13400,13400,13400,13400,11
20240226,115500,444614610,13400,13400,13400,13400,11
20240226,115400,444467210,13400,13390,13420,13390,306
20240226,115300,440361080,13390,13390,13410,13390,701
20240226,115200,430964910,13390,13440,13440,13390,3033
20240226,115100,390280340,13440,13430,13440,13430,16
20240226,115000,390065380,13440,13440,13440,13440,5
20240226,114900,389998180,13440,13480,13490,13430,2678
20240226,114800,353999380,13490,13470,13490,13470,238
20240226,114700,350792820,13480,13440,13480,13440,15
20240226,114600,350590970,13480,13450,13480,13450,95
20240226,114500,349312250,13440,13440,13440,13440,15
20240226,114400,349110650,13440,13440,13440,13440,14
20240226,114300,348922490,13450,13450,13460,13450,10
20240226,114200,348787970,13450,13450,13460,13440,24
20240226,114100,348465250,13440,13450,13450,13440,10
20240226,114000,348330790,13460,13460,13460,13460,2
20240226,113900,348303870,13440,13440,13440,13440,0
20240226,113800,348303870,13440,13440,13440,13440,18
20240226,113700,348061950,13450,13450,13450,13450,0
20240226,113600,348061950,13450,13450,13450,13450,4
20240226,113500,348008150,13450,13450,13450,13450,122
20240226,113400,346367250,13460,13460,13460,13460,52
20240226,113300,345667330,13460,13460,13460,13460,0
20240226,113200,345667330,13460,13470,13470,13460,21
20240226,113100,345384510,13490,13490,13490,13490,0
20240226,113000,345384510,13490,13490,13490,13490,2
20240226,112900,345357530,13480,13480,13480,13480,19
20240226,112800,345101410,13490,13490,13490,13490,2
20240226,112700,345074430,13490,13490,13490,13490,0
20240226,112600,345074430,13490,13490,13490,13490,291
20240226,112500,341148840,13490,13490,13490,13490,6
20240226,112400,341067900,13480,13500,13500,13480,257
20240226,112300,337601800,13500,13510,13510,13500,7
20240226,112200,337507280,13500,13500,13500,13500,0
20240226,112100,337507280,13500,13500,13500,13500,0
20240226,112000,337507280,13500,13500,13500,13500,15
20240226,111900,337304780,13530,13530,13530,13530,2
20240226,111800,337277720,13530,13530,13530,13530,2
20240226,111700,337250660,13530,13510,13530,13500,41
20240226,111600,336696930,13530,13490,13530,13490,1401
20240226,111500,317793480,13520,13520,13520,13520,1020
20240226,111400,304003080,13520,13520,13520,13520,0
20240226,111300,304003080,13520,13520,13520,13520,2
20240226,111200,303976040,13520,13520,13520,13520,10
20240226,111100,303840840,13520,13520,13520,13520,10
20240226,111000,303705640,13520,13510,13520,13490,73
20240226,110900,302719680,13510,13500,13510,13500,30
20240226,110800,302314450,13520,13520,13520,13520,2
20240226,110700,302287410,13520,13520,13520,13520,0
20240226,110600,302287410,13520,13520,13520,13520,2
20240226,110500,302260370,13520,13520,13520,13520,0
20240226,110400,302260370,13520,13520,13520,13520,0
20240226,110300,302260370,13520,13520,13520,13520,2
20240226,110200,302233330,13520,13500,13520,13500,1053
20240226,110100,288007310,13500,13480,13500,13480,1500
20240226,110000,267759380,13460,13460,13460,13460,2
20240226,105900,267732460,13490,13490,13490,13490,10
20240226,105800,267597560,13460,13460,13460,13460,0
20240226,105700,267597560,13460,13450,13460,13450,170
20240226,105600,265309470,13440,13440,13440,13440,24
20240226,105500,264986910,13450,13450,13450,13450,0
20240226,105400,264986910,13450,13450,13450,13450,8
20240226,105300,264879310,13450,13440,13450,13430,127
20240226,105200,263172340,13440,13440,13440,13440,0
20240226,105100,263172340,13440,13440,13440,13440,0
20240226,105000,263172340,13440,13440,13440,13440,3
20240226,104900,263132020,13460,13460,13460,13460,1
20240226,104800,263118560,13460,13460,13460,13460,0
20240226,104700,263118560,13460,13460,13460,13460,0
20240226,104600,263118560,13460,13460,13460,13460,12
20240226,104500,262957040,13460,13460,13460,13460,0
20240226,104400,262957040,13460,13460,13460,13460,500
20240226,104300,256227040,13460,13460,13460,13460,0
20240226,104200,256227040,13460,13460,13460,13460,1
20240226,104100,256213580,13440,13430,13440,13430,545
20240226,104000,248888810,13430,13430,13430,13430,150
20240226,103900,246874310,13430,13420,13430,13420,61
20240226,103800,246055180,13430,13430,13430,13430,0
20240226,103700,246055180,13430,13430,13430,13430,1
20240226,103600,246041750,13440,13440,13440,13440,0
20240226,103500,246041750,13440,13430,13440,13430,19
20240226,103400,245786550,13430,13430,13430,13430,137
20240226,103300,243946640,13420,13420,13420,13420,0
20240226,103200,243946640,13420,13430,13430,13420,15
20240226,103100,243745230,13430,13430,13430,13430,20
20240226,103000,243476630,13430,13430,13430,13430,3
20240226,102900,243436340,13440,13440,13440,13440,1
20240226,102800,243422900,13440,13440,13440,13440,15
20240226,102700,243221300,13440,13450,13450,13430,2478
20240226,102600,209932250,13450,13450,13450,13450,0
20240226,102500,209932250,13450,13460,13460,13450,38
20240226,102400,209420900,13460,13460,13460,13460,0
20240226,102300,209420900,13460,13460,13460,13460,0
20240226,102200,209420900,13460,13460,13460,13460,27
20240226,102100,209057480,13460,13460,13460,13460,0
20240226,102000,209057480,13460,13460,13460,13460,0
20240226,101900,209057480,13460,13460,13460,13460,0
20240226,101800,209057480,13460,13460,13460,13460,0
20240226,101700,209057480,13460,13470,13470,13460,113
20240226,101600,207535990,13480,13480,13480,13480,37
20240226,101500,207037230,13480,13480,13480,13480,50
20240226,101400,206363230,13470,13470,13470,13470,40
20240226,101300,205824430,13470,13460,13470,13440,653
20240226,101200,197040310,13460,13520,13520,13460,2244
20240226,101100,166752960,13530,13530,13530,13530,1
20240226,101000,166739430,13530,13530,13530,13520,92
20240226,100900,165495220,13510,13520,13520,13510,37
20240226,100800,164995280,13520,13530,13530,13520,79
20240226,100700,163926540,13540,13530,13540,13530,400
20240226,100600,158513830,13520,13540,13540,13520,719
20240226,100500,148792120,13540,13540,13540,13540,0
20240226,100400,148792120,13540,13540,13540,13540,33
20240226,100300,148345300,13530,13530,13530,13520,794
20240226,100200,137602690,13530,13530,13530,13530,6
20240226,100100,137521510,13530,13530,13530,13530,14
20240226,100000,137332090,13530,13530,13530,13530,31
20240226,095900,136912660,13520,13520,13520,13520,0
20240226,095800,136912660,13520,13530,13530,13520,200
20240226,095700,134207650,13530,13630,13630,13530,3295
20240226,095600,89511220,13630,13570,13630,13570,454
20240226,095500,83339070,13570,13580,13580,13570,20
20240226,095400,83067600,13570,13580,13580,13570,46
20240226,095300,82443360,13590,13590,13590,13590,0
20240226,095200,82443360,13590,13590,13590,13590,35
20240226,095100,81967710,13570,13570,13570,13570,0
20240226,095000,81967710,13570,13570,13570,13570,293
20240226,094900,77991700,13570,13570,13570,13570,0
20240226,094800,77991700,13570,13570,13570,13570,51
20240226,094700,77299630,13580,13580,13580,13580,3
20240226,094600,77258890,13590,13590,13590,13590,332
20240226,094500,72747010,13590,13590,13590,13590,0
20240226,094400,72747010,13590,13590,13590,13590,0
20240226,094300,72747010,13590,13600,13600,13590,100
20240226,094200,71387710,13600,13580,13600,13580,79
20240226,094100,70313600,13590,13580,13590,13560,461
20240226,094000,64058200,13580,13590,13590,13580,8
20240226,093900,63949490,13600,13600,13600,13600,0
20240226,093800,63949490,13600,13560,13600,13560,812
20240226,093700,52930990,13560,13600,13600,13560,1471
20240226,093600,32954680,13620,13620,13620,13620,6
20240226,093500,32872960,13600,13600,13600,13600,20
20240226,093400,32600960,13630,13630,13630,13630,2
20240226,093300,32573700,13620,13620,13620,13620,0
20240226,093200,32573700,13620,13620,13620,13620,0
20240226,093100,32573700,13620,13620,13620,13620,0
20240226,093000,32573700,13620,13620,13620,13620,105
20240226,092900,31143600,13620,13600,13620,13590,461
20240226,092800,24868200,13610,13610,13610,13610,0
20240226,092700,24868200,13610,13610,13610,13610,0
20240226,092600,24868200,13610,13640,13640,13610,734
20240226,092500,14867770,13640,13650,13650,13640,42
20240226,092400,14294750,13640,13640,13640,13640,0
20240226,092300,14294750,13640,13640,13640,13640,0
20240226,092200,14294750,13640,13640,13640,13640,0
20240226,092100,14294750,13640,13660,13710,13640,53
20240226,092000,13570220,13640,13640,13650,13640,83
20240226,091900,12437390,13630,13640,13640,13630,65
20240226,091800,11550870,13640,13640,13640,13640,14
20240226,091700,11359910,13650,13650,13650,13650,10
20240226,091600,11223410,13640,13640,13640,13640,6
20240226,091500,11141570,13640,13640,13640,13640,4
20240226,091400,11087010,13650,13670,13670,13650,106
20240226,091300,9639790,13680,13700,13710,13680,8
20240226,091200,9530300,13680,13680,13680,13680,1
20240226,091100,9516620,13710,13680,13710,13650,80
20240226,091000,8420920,13650,13680,13680,13650,166
20240226,090900,6150600,13670,13670,13670,13670,2
20240226,090800,6123260,13670,13670,13670,13670,0
20240226,090700,6123260,13670,13700,13700,13670,26
20240226,090600,5767190,13730,13670,13730,13670,12
20240226,090500,5603090,13670,13670,13670,13670,0
20240226,090400,5603090,13670,13670,13670,13670,1
20240226,090300,5589420,13710,13710,13710,13710,11
20240226,090200,5438610,13710,13710,13710,13710,0
20240226,090100,5438610,13710,13710,13710,13710,300
20240226,090000,1325610,13710,13650,13710,13650,97