KissMeData/175140/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,202600,447883940,3125,3125,3125,3125,1227
20240227,202500,447883940,3125,3125,3125,3125,0
20240227,202400,447883940,3125,3125,3125,3125,0
20240227,202300,447883940,3125,3125,3125,3125,0
20240227,202200,447883940,3125,3125,3125,3125,0
20240227,202100,447883940,3125,3125,3125,3125,0
20240227,202000,447883940,3125,3125,3125,3125,0
20240227,201900,447883940,3125,3125,3125,3125,0
20240227,201800,447883940,3125,3125,3125,3125,0
20240227,201700,447883940,3125,3125,3125,3125,0
20240227,201600,447883940,3125,3125,3125,3125,0
20240227,201500,447883940,3125,3125,3125,3125,0
20240227,201400,447883940,3125,3125,3125,3125,0
20240227,201300,447883940,3125,3125,3125,3125,0
20240227,201200,447883940,3125,3125,3125,3125,0
20240227,201100,447883940,3125,3125,3125,3125,0
20240227,201000,447883940,3125,3125,3125,3125,0
20240227,200900,447883940,3125,3125,3125,3125,0
20240227,200800,447883940,3125,3125,3125,3125,0
20240227,200700,447883940,3125,3125,3125,3125,0
20240227,200600,447883940,3125,3125,3125,3125,0
20240227,200500,447883940,3125,3125,3125,3125,0
20240227,200400,447883940,3125,3125,3125,3125,0
20240227,200300,447883940,3125,3125,3125,3125,0
20240227,200200,447883940,3125,3125,3125,3125,0
20240227,200100,447883940,3125,3125,3125,3125,0
20240227,200000,447883940,3125,3125,3125,3125,0
20240227,195900,447883940,3125,3125,3125,3125,0
20240227,195800,447883940,3125,3125,3125,3125,0
20240227,195700,447883940,3125,3125,3125,3125,0
20240227,195600,447883940,3125,3125,3125,3125,1227
20240227,195500,447883940,3125,3125,3125,3125,0
20240227,195400,447883940,3125,3125,3125,3125,0
20240227,195300,447883940,3125,3125,3125,3125,0
20240227,195200,447883940,3125,3125,3125,3125,0
20240227,195100,447883940,3125,3125,3125,3125,0
20240227,195000,447883940,3125,3125,3125,3125,0
20240227,194900,447883940,3125,3125,3125,3125,0
20240227,194800,447883940,3125,3125,3125,3125,0
20240227,194700,447883940,3125,3125,3125,3125,0
20240227,194600,447883940,3125,3125,3125,3125,0
20240227,194500,447883940,3125,3125,3125,3125,0
20240227,194400,447883940,3125,3125,3125,3125,0
20240227,194300,447883940,3125,3125,3125,3125,0
20240227,194200,447883940,3125,3125,3125,3125,0
20240227,194100,447883940,3125,3125,3125,3125,0
20240227,194000,447883940,3125,3125,3125,3125,0
20240227,193900,447883940,3125,3125,3125,3125,0
20240227,193800,447883940,3125,3125,3125,3125,0
20240227,193700,447883940,3125,3125,3125,3125,0
20240227,193600,447883940,3125,3125,3125,3125,0
20240227,193500,447883940,3125,3125,3125,3125,0
20240227,193400,447883940,3125,3125,3125,3125,0
20240227,193300,447883940,3125,3125,3125,3125,0
20240227,193200,447883940,3125,3125,3125,3125,0
20240227,193100,447883940,3125,3125,3125,3125,0
20240227,193000,447883940,3125,3125,3125,3125,0
20240227,192900,447883940,3125,3125,3125,3125,0
20240227,192800,447883940,3125,3125,3125,3125,0
20240227,192700,447883940,3125,3125,3125,3125,0
20240227,192600,447883940,3125,3125,3125,3125,1227
20240227,192500,447883940,3125,3125,3125,3125,0
20240227,192400,447883940,3125,3125,3125,3125,0
20240227,192300,447883940,3125,3125,3125,3125,0
20240227,192200,447883940,3125,3125,3125,3125,0
20240227,192100,447883940,3125,3125,3125,3125,0
20240227,192000,447883940,3125,3125,3125,3125,0
20240227,191900,447883940,3125,3125,3125,3125,0
20240227,191800,447883940,3125,3125,3125,3125,0
20240227,191700,447883940,3125,3125,3125,3125,0
20240227,191600,447883940,3125,3125,3125,3125,0
20240227,191500,447883940,3125,3125,3125,3125,0
20240227,191400,447883940,3125,3125,3125,3125,0
20240227,191300,447883940,3125,3125,3125,3125,0
20240227,191200,447883940,3125,3125,3125,3125,0
20240227,191100,447883940,3125,3125,3125,3125,0
20240227,191000,447883940,3125,3125,3125,3125,0
20240227,190900,447883940,3125,3125,3125,3125,0
20240227,190800,447883940,3125,3125,3125,3125,0
20240227,190700,447883940,3125,3125,3125,3125,0
20240227,190600,447883940,3125,3125,3125,3125,0
20240227,190500,447883940,3125,3125,3125,3125,0
20240227,190400,447883940,3125,3125,3125,3125,0
20240227,190300,447883940,3125,3125,3125,3125,0
20240227,190200,447883940,3125,3125,3125,3125,0
20240227,190100,447883940,3125,3125,3125,3125,0
20240227,190000,447883940,3125,3125,3125,3125,0
20240227,185900,447883940,3125,3125,3125,3125,0
20240227,185800,447883940,3125,3125,3125,3125,0
20240227,185700,447883940,3125,3125,3125,3125,0
20240227,185600,447883940,3125,3125,3125,3125,1227
20240227,185500,447883940,3125,3125,3125,3125,0
20240227,185400,447883940,3125,3125,3125,3125,0
20240227,185300,447883940,3125,3125,3125,3125,0
20240227,185200,447883940,3125,3125,3125,3125,0
20240227,185100,447883940,3125,3125,3125,3125,0
20240227,185000,447883940,3125,3125,3125,3125,0
20240227,184900,447883940,3125,3125,3125,3125,0
20240227,184800,447883940,3125,3125,3125,3125,0
20240227,184700,447883940,3125,3125,3125,3125,0
20240227,184600,447883940,3125,3125,3125,3125,0
20240227,184500,447883940,3125,3125,3125,3125,0
20240227,184400,447883940,3125,3125,3125,3125,0
20240227,184300,447883940,3125,3125,3125,3125,0
20240227,184200,447883940,3125,3125,3125,3125,0
20240227,184100,447883940,3125,3125,3125,3125,0
20240227,184000,447883940,3125,3125,3125,3125,0
20240227,183900,447883940,3125,3125,3125,3125,0
20240227,183800,447883940,3125,3125,3125,3125,0
20240227,183700,447883940,3125,3125,3125,3125,0
20240227,183600,447883940,3125,3125,3125,3125,0
20240227,183500,447883940,3125,3125,3125,3125,0
20240227,183400,447883940,3125,3125,3125,3125,0
20240227,183300,447883940,3125,3125,3125,3125,0
20240227,183200,447883940,3125,3125,3125,3125,0
20240227,183100,447883940,3125,3125,3125,3125,0
20240227,183000,447883940,3125,3125,3125,3125,0
20240227,182900,447883940,3125,3125,3125,3125,0
20240227,182800,447883940,3125,3125,3125,3125,0
20240227,182700,447883940,3125,3125,3125,3125,0
20240227,182600,447883940,3125,3125,3125,3125,1227
20240227,182500,447883940,3125,3125,3125,3125,0
20240227,182400,447883940,3125,3125,3125,3125,0
20240227,182300,447883940,3125,3125,3125,3125,0
20240227,182200,447883940,3125,3125,3125,3125,0
20240227,182100,447883940,3125,3125,3125,3125,0
20240227,182000,447883940,3125,3125,3125,3125,0
20240227,181900,447883940,3125,3125,3125,3125,0
20240227,181800,447883940,3125,3125,3125,3125,0
20240227,181700,447883940,3125,3125,3125,3125,0
20240227,181600,447883940,3125,3125,3125,3125,0
20240227,181500,447883940,3125,3125,3125,3125,0
20240227,181400,447883940,3125,3125,3125,3125,0
20240227,181300,447883940,3125,3125,3125,3125,0
20240227,181200,447883940,3125,3125,3125,3125,0
20240227,181100,447883940,3125,3125,3125,3125,0
20240227,181000,447883940,3125,3125,3125,3125,0
20240227,180900,447883940,3125,3125,3125,3125,0
20240227,180800,447883940,3125,3125,3125,3125,0
20240227,180700,447883940,3125,3125,3125,3125,0
20240227,180600,447883940,3125,3125,3125,3125,0
20240227,180500,447883940,3125,3125,3125,3125,0
20240227,180400,447883940,3125,3125,3125,3125,0
20240227,180300,447883940,3125,3125,3125,3125,0
20240227,180200,447883940,3125,3125,3125,3125,0
20240227,180100,447883940,3125,3125,3125,3125,0
20240227,180000,447883940,3125,3125,3125,3125,0
20240227,175900,447883940,3125,3125,3125,3125,0
20240227,175800,447883940,3125,3125,3125,3125,0
20240227,175700,447883940,3125,3125,3125,3125,0
20240227,175600,447883940,3125,3125,3125,3125,1227
20240227,175500,447883940,3125,3125,3125,3125,0
20240227,175400,447883940,3125,3125,3125,3125,0
20240227,175300,447883940,3125,3125,3125,3125,0
20240227,175200,447883940,3125,3125,3125,3125,0
20240227,175100,447883940,3125,3125,3125,3125,0
20240227,175000,447883940,3125,3125,3125,3125,0
20240227,174900,447883940,3125,3125,3125,3125,0
20240227,174800,447883940,3125,3125,3125,3125,0
20240227,174700,447883940,3125,3125,3125,3125,0
20240227,174600,447883940,3125,3125,3125,3125,0
20240227,174500,447883940,3125,3125,3125,3125,0
20240227,174400,447883940,3125,3125,3125,3125,0
20240227,174300,447883940,3125,3125,3125,3125,0
20240227,174200,447883940,3125,3125,3125,3125,0
20240227,174100,447883940,3125,3125,3125,3125,0
20240227,174000,447883940,3125,3125,3125,3125,0
20240227,173900,447883940,3125,3125,3125,3125,0
20240227,173800,447883940,3125,3125,3125,3125,0
20240227,173700,447883940,3125,3125,3125,3125,0
20240227,173600,447883940,3125,3125,3125,3125,0
20240227,173500,447883940,3125,3125,3125,3125,0
20240227,173400,447883940,3125,3125,3125,3125,0
20240227,173300,447883940,3125,3125,3125,3125,0
20240227,173200,447883940,3125,3125,3125,3125,0
20240227,173100,447883940,3125,3125,3125,3125,0
20240227,173000,447883940,3125,3125,3125,3125,0
20240227,172900,447883940,3125,3125,3125,3125,0
20240227,172800,447883940,3125,3125,3125,3125,0
20240227,172700,447883940,3125,3125,3125,3125,0
20240227,172600,447883940,3125,3125,3125,3125,1227
20240227,172500,447883940,3125,3125,3125,3125,0
20240227,172400,447883940,3125,3125,3125,3125,0
20240227,172300,447883940,3125,3125,3125,3125,0
20240227,172200,447883940,3125,3125,3125,3125,0
20240227,172100,447883940,3125,3125,3125,3125,0
20240227,172000,447883940,3125,3125,3125,3125,0
20240227,171900,447883940,3125,3125,3125,3125,0
20240227,171800,447883940,3125,3125,3125,3125,0
20240227,171700,447883940,3125,3125,3125,3125,0
20240227,171600,447883940,3125,3125,3125,3125,0
20240227,171500,447883940,3125,3125,3125,3125,0
20240227,171400,447883940,3125,3125,3125,3125,0
20240227,171300,447883940,3125,3125,3125,3125,0
20240227,171200,447883940,3125,3125,3125,3125,0
20240227,171100,447883940,3125,3125,3125,3125,0
20240227,171000,447883940,3125,3125,3125,3125,0
20240227,170900,447883940,3125,3125,3125,3125,0
20240227,170800,447883940,3125,3125,3125,3125,0
20240227,170700,447883940,3125,3125,3125,3125,0
20240227,170600,447883940,3125,3125,3125,3125,0
20240227,170500,447883940,3125,3125,3125,3125,0
20240227,170400,447883940,3125,3125,3125,3125,0
20240227,170300,447883940,3125,3125,3125,3125,0
20240227,170200,447883940,3125,3125,3125,3125,0
20240227,170100,447883940,3125,3125,3125,3125,0
20240227,170000,447883940,3125,3125,3125,3125,0
20240227,165900,447883940,3125,3125,3125,3125,0
20240227,165800,447883940,3125,3125,3125,3125,0
20240227,165700,447883940,3125,3125,3125,3125,0
20240227,165600,447883940,3125,3125,3125,3125,1227
20240227,165500,447883940,3125,3125,3125,3125,0
20240227,165400,447883940,3125,3125,3125,3125,0
20240227,165300,447883940,3125,3125,3125,3125,0
20240227,165200,447883940,3125,3125,3125,3125,0
20240227,165100,447883940,3125,3125,3125,3125,0
20240227,165000,447883940,3125,3125,3125,3125,0
20240227,164900,447883940,3125,3125,3125,3125,0
20240227,164800,447883940,3125,3125,3125,3125,0
20240227,164700,447883940,3125,3125,3125,3125,0
20240227,164600,447883940,3125,3125,3125,3125,0
20240227,164500,447883940,3125,3125,3125,3125,0
20240227,164400,447883940,3125,3125,3125,3125,0
20240227,164300,447883940,3125,3125,3125,3125,0
20240227,164200,447883940,3125,3125,3125,3125,0
20240227,164100,447883940,3125,3125,3125,3125,0
20240227,164000,447883940,3125,3125,3125,3125,0
20240227,163900,447883940,3125,3125,3125,3125,0
20240227,163800,447883940,3125,3125,3125,3125,0
20240227,163700,447883940,3125,3125,3125,3125,0
20240227,163600,447883940,3125,3125,3125,3125,0
20240227,163500,447883940,3125,3125,3125,3125,0
20240227,163400,447883940,3125,3125,3125,3125,0
20240227,163300,447883940,3125,3125,3125,3125,0
20240227,163200,447883940,3125,3125,3125,3125,0
20240227,163100,447883940,3125,3125,3125,3125,0
20240227,163000,447883940,3125,3125,3125,3125,0
20240227,162900,447883940,3125,3125,3125,3125,0
20240227,162800,447883940,3125,3125,3125,3125,0
20240227,162700,447883940,3125,3125,3125,3125,0
20240227,162600,447883940,3125,3125,3125,3125,1227
20240227,162500,447883940,3125,3125,3125,3125,0
20240227,162400,447883940,3125,3125,3125,3125,0
20240227,162300,447883940,3125,3125,3125,3125,0
20240227,162200,447883940,3125,3125,3125,3125,0
20240227,162100,447883940,3125,3125,3125,3125,0
20240227,162000,447883940,3125,3125,3125,3125,0
20240227,161900,447883940,3125,3125,3125,3125,0
20240227,161800,447883940,3125,3125,3125,3125,0
20240227,161700,447883940,3125,3125,3125,3125,0
20240227,161600,447883940,3125,3125,3125,3125,0
20240227,161500,447883940,3125,3125,3125,3125,0
20240227,161400,447883940,3125,3125,3125,3125,0
20240227,161300,447883940,3125,3125,3125,3125,0
20240227,161200,447883940,3125,3125,3125,3125,0
20240227,161100,447883940,3125,3125,3125,3125,0
20240227,161000,447883940,3125,3125,3125,3125,0
20240227,160900,447883940,3125,3125,3125,3125,0
20240227,160800,447883940,3125,3125,3125,3125,0
20240227,160700,447883940,3125,3125,3125,3125,0
20240227,160600,447883940,3125,3125,3125,3125,0
20240227,160500,447883940,3125,3125,3125,3125,0
20240227,160400,447883940,3125,3125,3125,3125,0
20240227,160300,447883940,3125,3125,3125,3125,0
20240227,160200,447883940,3125,3125,3125,3125,0
20240227,160100,447883940,3125,3125,3125,3125,0
20240227,160000,447883940,3125,3125,3125,3125,0
20240227,155900,447883940,3125,3125,3125,3125,0
20240227,155800,447883940,3125,3125,3125,3125,0
20240227,155700,447883940,3125,3125,3125,3125,0
20240227,155600,447883940,3125,3125,3125,3125,1227
20240227,155500,447883940,3125,3125,3125,3125,0
20240227,155400,447883940,3125,3125,3125,3125,0
20240227,155300,447883940,3125,3125,3125,3125,0
20240227,155200,447883940,3125,3125,3125,3125,0
20240227,155100,447883940,3125,3125,3125,3125,0
20240227,155000,447883940,3125,3125,3125,3125,0
20240227,154900,447883940,3125,3125,3125,3125,0
20240227,154800,447883940,3125,3125,3125,3125,0
20240227,154700,447883940,3125,3125,3125,3125,0
20240227,154600,447883940,3125,3125,3125,3125,0
20240227,154500,447883940,3125,3125,3125,3125,0
20240227,154400,447883940,3125,3125,3125,3125,0
20240227,154300,447883940,3125,3125,3125,3125,0
20240227,154200,447883940,3125,3125,3125,3125,0
20240227,154100,447883940,3125,3125,3125,3125,0
20240227,154000,447883940,3125,3125,3125,3125,0
20240227,153900,447883940,3125,3125,3125,3125,0
20240227,153800,447883940,3125,3125,3125,3125,0
20240227,153700,447883940,3125,3125,3125,3125,0
20240227,153600,447883940,3125,3125,3125,3125,0
20240227,153500,447883940,3125,3125,3125,3125,0
20240227,153400,447883940,3125,3125,3125,3125,0
20240227,153300,447883940,3125,3125,3125,3125,0
20240227,153200,447883940,3125,3125,3125,3125,0
20240227,153100,447883940,3125,3125,3125,3125,0
20240227,153000,447883940,3125,3125,3125,3125,1227
20240227,152900,444049565,3125,3125,3125,3125,0
20240227,152800,444049565,3125,3125,3125,3125,0
20240227,152700,444049565,3125,3125,3125,3125,0
20240227,152600,444049565,3125,3125,3125,3125,0
20240227,152500,444049565,3125,3125,3125,3125,0
20240227,152400,444049565,3125,3125,3125,3125,0
20240227,152300,444049565,3125,3125,3125,3125,0
20240227,152200,444049565,3125,3125,3125,3125,0
20240227,152100,444049565,3125,3125,3125,3125,0
20240227,152000,444049565,3125,3125,3125,3125,0
20240227,151900,444049565,3125,3125,3125,3120,931
20240227,151800,441144785,3125,3125,3125,3100,3488
20240227,151700,430319810,3100,3100,3110,3100,1040
20240227,151600,427089380,3100,3110,3110,3100,1529
20240227,151500,422348800,3100,3100,3100,3100,40
20240227,151400,422224800,3105,3110,3110,3105,300
20240227,151300,421293250,3100,3110,3110,3100,2967
20240227,151200,412083785,3130,3130,3130,3130,3
20240227,151100,412074395,3130,3130,3130,3130,0
20240227,151000,412074395,3130,3120,3130,3105,2778
20240227,150900,403429710,3135,3135,3135,3135,0
20240227,150800,403429710,3135,3135,3135,3135,2
20240227,150700,403423440,3130,3130,3130,3130,359
20240227,150600,402299770,3130,3130,3130,3130,0
20240227,150500,402299770,3130,3120,3130,3120,38
20240227,150400,402181200,3120,3120,3120,3120,100
20240227,150300,401869200,3120,3120,3120,3120,4
20240227,150200,401856720,3120,3120,3120,3120,220
20240227,150100,401170320,3115,3115,3115,3115,0
20240227,150000,401170320,3115,3115,3115,3115,0
20240227,145900,401170320,3115,3115,3115,3115,6
20240227,145800,401151630,3120,3120,3120,3120,0
20240227,145700,401151630,3120,3120,3120,3120,0
20240227,145600,401151630,3120,3120,3120,3120,0
20240227,145500,401151630,3120,3120,3120,3120,0
20240227,145400,401151630,3120,3120,3120,3120,0
20240227,145300,401151630,3120,3105,3120,3105,101
20240227,145200,400838010,3105,3105,3105,3105,701
20240227,145100,398661405,3120,3120,3120,3120,0
20240227,145000,398661405,3120,3115,3120,3115,321
20240227,144900,397659890,3120,3120,3120,3120,0
20240227,144800,397659890,3120,3120,3120,3120,0
20240227,144700,397659890,3120,3120,3120,3120,0
20240227,144600,397659890,3120,3120,3120,3120,0
20240227,144500,397659890,3120,3120,3120,3120,0
20240227,144400,397659890,3120,3120,3120,3120,0
20240227,144300,397659890,3120,3120,3120,3120,0
20240227,144200,397659890,3120,3120,3120,3120,0
20240227,144100,397659890,3120,3105,3120,3105,17
20240227,144000,397607090,3105,3105,3105,3105,0
20240227,143900,397607090,3105,3105,3105,3105,170
20240227,143800,397079240,3105,3105,3105,3105,20
20240227,143700,397017140,3105,3105,3105,3105,0
20240227,143600,397017140,3105,3105,3105,3100,250
20240227,143500,396241295,3105,3105,3105,3100,74
20240227,143400,396011595,3105,3105,3105,3105,0
20240227,143300,396011595,3105,3120,3120,3105,502
20240227,143200,394452870,3125,3125,3125,3125,0
20240227,143100,394452870,3125,3125,3125,3125,31
20240227,143000,394355995,3125,3125,3125,3125,320
20240227,142900,393355995,3125,3125,3125,3125,2
20240227,142800,393349745,3105,3105,3125,3105,438
20240227,142700,391988355,3105,3105,3105,3105,29
20240227,142600,391898310,3105,3105,3105,3105,0
20240227,142500,391898310,3105,3100,3105,3100,101
20240227,142400,391585195,3100,3100,3100,3100,0
20240227,142300,391585195,3100,3100,3100,3100,6570
20240227,142200,371218195,3105,3110,3125,3105,189
20240227,142100,370631325,3105,3105,3105,3105,241
20240227,142000,369883020,3105,3105,3105,3105,0
20240227,141900,369883020,3105,3110,3110,3105,886
20240227,141800,367131925,3125,3110,3125,3110,8
20240227,141700,367106980,3105,3110,3110,3105,500
20240227,141600,365554445,3120,3120,3120,3120,0
20240227,141500,365554445,3120,3120,3120,3120,0
20240227,141400,365554445,3120,3110,3120,3110,451
20240227,141300,364151825,3110,3110,3110,3110,0
20240227,141200,364151825,3110,3110,3110,3110,0
20240227,141100,364151825,3110,3110,3110,3110,548
20240227,141000,362447545,3125,3125,3125,3125,0
20240227,140900,362447545,3125,3125,3125,3125,0
20240227,140800,362447545,3125,3125,3125,3125,1
20240227,140700,362444420,3105,3125,3125,3105,6
20240227,140600,362425770,3105,3105,3105,3105,500
20240227,140500,360873270,3105,3125,3125,3105,2804
20240227,140400,352163595,3125,3125,3125,3125,0
20240227,140300,352163595,3125,3125,3125,3110,120
20240227,140200,351790095,3115,3120,3125,3115,31
20240227,140100,351693370,3125,3125,3125,3125,10
20240227,140000,351662120,3110,3110,3110,3110,976
20240227,135900,348626760,3125,3110,3125,3110,607
20240227,135800,346738645,3125,3125,3125,3125,0
20240227,135700,346738645,3125,3125,3125,3125,0
20240227,135600,346738645,3125,3125,3125,3125,11
20240227,135500,346704270,3110,3110,3110,3110,465
20240227,135400,345258120,3110,3110,3110,3110,500
20240227,135300,343703120,3125,3125,3125,3125,166
20240227,135200,343184370,3125,3115,3125,3115,1349
20240227,135100,338977585,3140,3140,3140,3140,0
20240227,135000,338977585,3140,3135,3140,3135,1000
20240227,134900,335839760,3135,3135,3135,3135,0
20240227,134800,335839760,3135,3115,3135,3115,229
20240227,134700,335126405,3110,3115,3115,3110,42
20240227,134600,334995635,3115,3115,3115,3115,2
20240227,134500,334989405,3115,3115,3115,3115,771
20240227,134400,332587740,3120,3120,3120,3120,0
20240227,134300,332587740,3120,3120,3120,3120,0
20240227,134200,332587740,3120,3120,3120,3120,1578
20240227,134100,327664380,3120,3120,3120,3120,0
20240227,134000,327664380,3120,3120,3120,3120,0
20240227,133900,327664380,3120,3120,3120,3120,0
20240227,133800,327664380,3120,3120,3120,3120,26
20240227,133700,327583260,3120,3120,3120,3120,25
20240227,133600,327505260,3115,3115,3115,3115,63
20240227,133500,327309015,3120,3120,3120,3120,2490
20240227,133400,319540215,3120,3120,3120,3120,0
20240227,133300,319540215,3120,3120,3120,3120,0
20240227,133200,319540215,3120,3120,3120,3120,0
20240227,133100,319540215,3120,3120,3120,3120,0
20240227,133000,319540215,3120,3120,3120,3120,1
20240227,132900,319537095,3115,3115,3115,3115,61
20240227,132800,319347080,3120,3120,3120,3120,0
20240227,132700,319347080,3120,3120,3120,3120,0
20240227,132600,319347080,3120,3120,3120,3120,0
20240227,132500,319347080,3120,3120,3120,3120,0
20240227,132400,319347080,3120,3120,3120,3120,0
20240227,132300,319347080,3120,3120,3120,3120,0
20240227,132200,319347080,3120,3120,3120,3120,500
20240227,132100,317787080,3115,3115,3115,3115,10
20240227,132000,317755930,3115,3115,3115,3115,16
20240227,131900,317706090,3120,3120,3120,3120,0
20240227,131800,317706090,3120,3120,3120,3120,0
20240227,131700,317706090,3120,3120,3120,3120,0
20240227,131600,317706090,3120,3120,3120,3120,0
20240227,131500,317706090,3120,3120,3120,3120,0
20240227,131400,317706090,3120,3120,3120,3120,0
20240227,131300,317706090,3120,3120,3120,3120,1
20240227,131200,317702970,3110,3110,3110,3110,200
20240227,131100,317080970,3120,3120,3120,3120,0
20240227,131000,317080970,3120,3120,3120,3120,0
20240227,130900,317080970,3120,3120,3120,3120,1
20240227,130800,317077850,3105,3110,3110,3105,1000
20240227,130700,313968565,3110,3110,3110,3110,192
20240227,130600,313371445,3110,3115,3115,3110,53
20240227,130500,313206605,3120,3120,3120,3120,20
20240227,130400,313144205,3120,3120,3120,3120,0
20240227,130300,313144205,3120,3120,3120,3120,0
20240227,130200,313144205,3120,3120,3120,3120,0
20240227,130100,313144205,3120,3120,3120,3120,64
20240227,130000,312944525,3120,3115,3120,3115,200
20240227,125900,312321520,3110,3110,3115,3110,1302
20240227,125800,308271800,3115,3110,3115,3110,7
20240227,125700,308250025,3115,3115,3115,3115,379
20240227,125600,307069440,3120,3120,3120,3120,2
20240227,125500,307063200,3115,3115,3115,3115,0
20240227,125400,307063200,3115,3115,3115,3115,116
20240227,125300,306701860,3120,3120,3120,3120,1
20240227,125200,306698740,3115,3135,3135,3115,451
20240227,125100,305293815,3135,3135,3135,3135,1
20240227,125000,305290680,3120,3120,3120,3120,1000
20240227,124900,302170680,3135,3135,3135,3135,0
20240227,124800,302170680,3135,3135,3135,3135,0
20240227,124700,302170680,3135,3135,3135,3135,0
20240227,124600,302170680,3135,3135,3135,3135,0
20240227,124500,302170680,3135,3135,3135,3135,0
20240227,124400,302170680,3135,3135,3135,3135,10
20240227,124300,302139330,3120,3120,3120,3120,500
20240227,124200,300579330,3135,3110,3135,3110,11
20240227,124100,300545085,3110,3115,3115,3110,1000
20240227,124000,297430160,3135,3135,3135,3135,0
20240227,123900,297430160,3135,3135,3135,3135,0
20240227,123800,297430160,3135,3135,3135,3135,0
20240227,123700,297430160,3135,3135,3135,3135,0
20240227,123600,297430160,3135,3135,3135,3135,0
20240227,123500,297430160,3135,3135,3135,3135,0
20240227,123400,297430160,3135,3135,3135,3135,0
20240227,123300,297430160,3135,3135,3135,3135,2
20240227,123200,297423890,3135,3115,3135,3115,21
20240227,123100,297358455,3135,3135,3135,3135,0
20240227,123000,297358455,3135,3120,3140,3115,1389
20240227,122900,293021495,3140,3140,3140,3140,0
20240227,122800,293021495,3140,3140,3140,3140,0
20240227,122700,293021495,3140,3140,3140,3140,0
20240227,122600,293021495,3140,3140,3140,3140,0
20240227,122500,293021495,3140,3140,3140,3140,0
20240227,122400,293021495,3140,3140,3140,3140,1
20240227,122300,293018355,3115,3115,3115,3115,0
20240227,122200,293018355,3115,3115,3115,3115,8
20240227,122100,292993435,3145,3145,3145,3145,0
20240227,122000,292993435,3145,3145,3145,3145,68
20240227,121900,292779575,3145,3145,3150,3145,1272
20240227,121800,288779100,3145,3145,3145,3145,0
20240227,121700,288779100,3145,3145,3145,3145,31
20240227,121600,288681605,3150,3145,3150,3145,707
20240227,121500,286457865,3145,3145,3145,3145,0
20240227,121400,286457865,3145,3125,3145,3125,2441
20240227,121300,278811180,3125,3125,3125,3125,0
20240227,121200,278811180,3125,3115,3125,3115,2
20240227,121100,278804940,3110,3110,3110,3110,0
20240227,121000,278804940,3110,3110,3110,3110,305
20240227,120900,277856390,3110,3110,3110,3110,0
20240227,120800,277856390,3110,3110,3110,3110,629
20240227,120700,275900200,3110,3110,3110,3110,0
20240227,120600,275900200,3110,3110,3110,3110,10
20240227,120500,275869100,3110,3110,3110,3110,830
20240227,120400,273287800,3110,3110,3110,3110,0
20240227,120300,273287800,3110,3110,3110,3110,0
20240227,120200,273287800,3110,3110,3110,3110,1682
20240227,120100,268056780,3110,3110,3110,3110,2933
20240227,120000,258935150,3110,3110,3110,3110,100
20240227,115900,258624150,3115,3110,3115,3110,51
20240227,115800,258465535,3115,3115,3115,3115,0
20240227,115700,258465535,3115,3115,3115,3115,285
20240227,115600,257577760,3115,3115,3115,3115,18
20240227,115500,257521690,3120,3120,3120,3120,821
20240227,115400,254960170,3120,3125,3125,3120,77
20240227,115300,254719915,3120,3120,3120,3120,1
20240227,115200,254716795,3125,3125,3125,3125,0
20240227,115100,254716795,3125,3125,3125,3125,0
20240227,115000,254716795,3125,3125,3125,3125,6
20240227,114900,254698045,3125,3120,3125,3120,500
20240227,114800,253135570,3115,3115,3115,3115,300
20240227,114700,252201070,3115,3115,3115,3115,0
20240227,114600,252201070,3115,3115,3115,3115,329
20240227,114500,251176235,3115,3120,3125,3115,2818
20240227,114400,242397855,3120,3120,3120,3120,0
20240227,114300,242397855,3120,3120,3120,3120,100
20240227,114200,242085855,3125,3125,3125,3125,0
20240227,114100,242085855,3125,3125,3125,3125,0
20240227,114000,242085855,3125,3120,3125,3120,957
20240227,113900,239100010,3125,3125,3125,3125,320
20240227,113800,238100010,3125,3125,3125,3125,1
20240227,113700,238096885,3120,3120,3120,3120,113
20240227,113600,237744325,3120,3120,3120,3120,6
20240227,113500,237725605,3125,3125,3125,3125,0
20240227,113400,237725605,3125,3125,3125,3125,2
20240227,113300,237719355,3125,3120,3125,3120,1383
20240227,113200,233404390,3120,3120,3120,3120,65
20240227,113100,233201590,3125,3125,3125,3125,0
20240227,113000,233201590,3125,3125,3125,3125,0
20240227,112900,233201590,3125,3125,3125,3125,46
20240227,112800,233057840,3125,3125,3125,3125,23
20240227,112700,232985965,3125,3125,3125,3125,15
20240227,112600,232939090,3130,3125,3130,3125,12
20240227,112500,232901585,3135,3135,3135,3135,0
20240227,112400,232901585,3135,3135,3135,3135,0
20240227,112300,232901585,3135,3135,3135,3135,1
20240227,112200,232898450,3125,3125,3125,3125,1
20240227,112100,232895325,3135,3135,3135,3135,0
20240227,112000,232895325,3135,3135,3135,3135,1
20240227,111900,232892190,3125,3125,3125,3125,621
20240227,111800,230951565,3125,3125,3125,3125,1320
20240227,111700,226826565,3135,3135,3135,3135,0
20240227,111600,226826565,3135,3135,3135,3135,115
20240227,111500,226466040,3125,3125,3125,3125,629
20240227,111400,224500415,3135,3135,3135,3135,40
20240227,111300,224375015,3135,3135,3135,3135,26
20240227,111200,224293505,3140,3140,3140,3140,226
20240227,111100,223583865,3150,3150,3150,3150,0
20240227,111000,223583865,3150,3150,3150,3150,1
20240227,110900,223580715,3140,3140,3140,3140,400
20240227,110800,222324715,3150,3140,3150,3140,3
20240227,110700,222315280,3150,3150,3150,3150,0
20240227,110600,222315280,3150,3150,3150,3150,11
20240227,110500,222280630,3135,3135,3135,3135,0
20240227,110400,222280630,3135,3135,3135,3135,0
20240227,110300,222280630,3135,3135,3135,3135,50
20240227,110200,222123880,3145,3135,3145,3135,3400
20240227,110100,211449185,3135,3135,3135,3135,0
20240227,110000,211449185,3135,3135,3135,3135,0
20240227,105900,211449185,3135,3130,3135,3130,22
20240227,105800,211380320,3120,3120,3120,3120,100
20240227,105700,211068320,3130,3130,3130,3130,1
20240227,105600,211065190,3120,3120,3120,3120,0
20240227,105500,211065190,3120,3120,3120,3120,215
20240227,105400,210394390,3115,3115,3115,3115,0
20240227,105300,210394390,3115,3115,3115,3115,0
20240227,105200,210394390,3115,3120,3120,3115,12
20240227,105100,210357000,3130,3120,3130,3120,320
20240227,105000,209355420,3120,3120,3120,3120,0
20240227,104900,209355420,3120,3120,3120,3120,1000
20240227,104800,206235420,3130,3130,3130,3130,0
20240227,104700,206235420,3130,3130,3130,3130,10
20240227,104600,206204120,3140,3135,3140,3135,2
20240227,104500,206197845,3115,3130,3140,3115,2614
20240227,104400,198039880,3130,3130,3130,3130,0
20240227,104300,198039880,3130,3125,3130,3125,5
20240227,104200,198024235,3120,3125,3125,3120,947
20240227,104100,195064865,3135,3135,3135,3135,0
20240227,104000,195064865,3135,3135,3135,3135,0
20240227,103900,195064865,3135,3135,3135,3135,0
20240227,103800,195064865,3135,3135,3135,3135,1002
20240227,103700,191923595,3135,3120,3135,3120,11
20240227,103600,191889260,3115,3115,3115,3115,0
20240227,103500,191889260,3115,3140,3140,3115,32
20240227,103400,191789530,3145,3145,3145,3145,0
20240227,103300,191789530,3145,3145,3145,3145,0
20240227,103200,191789530,3145,3145,3145,3145,0
20240227,103100,191789530,3145,3145,3145,3145,0
20240227,103000,191789530,3145,3120,3145,3120,489
20240227,102900,190263725,3120,3120,3120,3120,0
20240227,102800,190263725,3120,3120,3120,3120,0
20240227,102700,190263725,3120,3115,3120,3115,1891
20240227,102600,184373250,3115,3120,3120,3115,16
20240227,102500,184323405,3120,3145,3145,3120,249
20240227,102400,183546475,3140,3135,3140,3135,2
20240227,102300,183540200,3120,3120,3120,3120,400
20240227,102200,182292200,3120,3120,3120,3120,100
20240227,102100,181980200,3145,3120,3145,3120,44
20240227,102000,181842725,3145,3145,3145,3145,0
20240227,101900,181842725,3145,3145,3145,3145,1
20240227,101800,181839580,3145,3145,3145,3145,0
20240227,101700,181839580,3145,3145,3145,3145,0
20240227,101600,181839580,3145,3145,3145,3145,0
20240227,101500,181839580,3145,3145,3145,3145,128
20240227,101400,181437020,3145,3140,3145,3120,308
20240227,101300,180475755,3145,3145,3145,3145,0
20240227,101200,180475755,3145,3145,3145,3145,1
20240227,101100,180472610,3120,3120,3120,3120,681
20240227,101000,178347890,3145,3125,3150,3125,28
20240227,100900,178260030,3150,3130,3150,3130,1103
20240227,100800,174807620,3125,3125,3125,3125,0
20240227,100700,174807620,3125,3125,3125,3120,1139
20240227,100600,171248570,3120,3125,3125,3120,120
20240227,100500,170874070,3125,3125,3125,3125,10
20240227,100400,170842820,3125,3120,3125,3120,133
20240227,100300,170427775,3125,3120,3125,3120,77
20240227,100200,170187520,3120,3120,3120,3120,0
20240227,100100,170187520,3120,3120,3120,3120,0
20240227,100000,170187520,3120,3120,3120,3120,7
20240227,095900,170165680,3120,3115,3120,3105,352
20240227,095800,169070950,3115,3115,3115,3115,3
20240227,095700,169061605,3115,3115,3115,3115,2991
20240227,095600,159744640,3115,3115,3115,3115,0
20240227,095500,159744640,3115,3110,3115,3110,14
20240227,095400,159701035,3110,3110,3110,3110,500
20240227,095300,158146035,3110,3110,3115,3110,1467
20240227,095200,153582865,3110,3115,3115,3110,232
20240227,095100,152860635,3115,3110,3115,3110,2009
20240227,095000,146603540,3110,3110,3110,3110,1
20240227,094900,146600430,3115,3110,3115,3110,535
20240227,094800,144936575,3115,3115,3115,3115,35
20240227,094700,144827550,3110,3095,3110,3095,687
20240227,094600,142694280,3095,3095,3095,3095,49
20240227,094500,142542625,3115,3115,3115,3115,1608
20240227,094400,137533705,3115,3115,3115,3095,1061
20240227,094300,134249510,3095,3095,3095,3095,1201
20240227,094200,130532415,3095,3120,3120,3095,532
20240227,094100,128873275,3120,3120,3120,3095,91
20240227,094000,128590830,3100,3120,3120,3100,2991
20240227,093900,119318510,3120,3105,3120,3100,336
20240227,093800,118276745,3125,3125,3125,3125,2
20240227,093700,118270495,3125,3125,3125,3125,32
20240227,093600,118170495,3125,3115,3125,3110,234
20240227,093500,117441500,3130,3110,3130,3110,394
20240227,093400,116214700,3115,3110,3115,3110,207
20240227,093300,115570925,3100,3105,3115,3100,366
20240227,093200,114434705,3105,3115,3130,3105,560
20240227,093100,112692615,3100,3100,3100,3100,291
20240227,093000,111790515,3115,3120,3120,3100,2411
20240227,092900,104307665,3130,3110,3130,3110,1347
20240227,092800,100118295,3130,3110,3130,3110,1456
20240227,092700,95582015,3130,3125,3130,3125,152
20240227,092600,95107010,3130,3130,3130,3110,375
20240227,092500,93939420,3115,3130,3130,3115,2162
20240227,092400,87199750,3130,3130,3130,3115,67
20240227,092300,86990115,3120,3120,3130,3115,807
20240227,092200,84472755,3135,3135,3135,3135,0
20240227,092100,84472755,3135,3125,3135,3125,22
20240227,092000,84403985,3135,3130,3135,3130,1000
20240227,091900,81269130,3140,3140,3140,3140,50
20240227,091800,81112130,3140,3145,3145,3140,1002
20240227,091700,77960850,3145,3145,3145,3115,33
20240227,091600,77857965,3125,3125,3145,3110,1126
20240227,091500,74346095,3125,3120,3125,3115,307
20240227,091400,73389360,3125,3115,3125,3115,490
20240227,091300,71858610,3110,3115,3130,3110,953
20240227,091200,68890480,3120,3120,3120,3115,2414
20240227,091100,61358810,3150,3150,3150,3120,1004
20240227,091000,58212920,3130,3140,3150,3130,35
20240227,090900,58103215,3145,3170,3170,3135,948
20240227,090800,55125635,3150,3150,3150,3150,300
20240227,090700,54180635,3180,3185,3185,3145,973
20240227,090600,51116015,3155,3160,3185,3155,1020
20240227,090500,47897835,3160,3175,3190,3160,5164
20240227,090400,31512015,3175,3150,3175,3150,6
20240227,090300,31493090,3150,3165,3165,3150,5063
20240227,090200,15539880,3150,3190,3190,3150,1150
20240227,090100,11910280,3190,3190,3190,3155,3352
20240227,090000,1228540,3190,3150,3190,3150,390