KissMeData/331920/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,210800,75166770,4125,4125,4125,4125,865
20240227,210700,75166770,4125,4125,4125,4125,0
20240227,210600,75166770,4125,4125,4125,4125,0
20240227,210500,75166770,4125,4125,4125,4125,0
20240227,210400,75166770,4125,4125,4125,4125,0
20240227,210300,75166770,4125,4125,4125,4125,0
20240227,210200,75166770,4125,4125,4125,4125,0
20240227,210100,75166770,4125,4125,4125,4125,0
20240227,210000,75166770,4125,4125,4125,4125,0
20240227,205900,75166770,4125,4125,4125,4125,0
20240227,205800,75166770,4125,4125,4125,4125,0
20240227,205700,75166770,4125,4125,4125,4125,0
20240227,205600,75166770,4125,4125,4125,4125,0
20240227,205500,75166770,4125,4125,4125,4125,0
20240227,205400,75166770,4125,4125,4125,4125,0
20240227,205300,75166770,4125,4125,4125,4125,0
20240227,205200,75166770,4125,4125,4125,4125,0
20240227,205100,75166770,4125,4125,4125,4125,0
20240227,205000,75166770,4125,4125,4125,4125,0
20240227,204900,75166770,4125,4125,4125,4125,0
20240227,204800,75166770,4125,4125,4125,4125,0
20240227,204700,75166770,4125,4125,4125,4125,0
20240227,204600,75166770,4125,4125,4125,4125,0
20240227,204500,75166770,4125,4125,4125,4125,0
20240227,204400,75166770,4125,4125,4125,4125,0
20240227,204300,75166770,4125,4125,4125,4125,0
20240227,204200,75166770,4125,4125,4125,4125,0
20240227,204100,75166770,4125,4125,4125,4125,0
20240227,204000,75166770,4125,4125,4125,4125,0
20240227,203900,75166770,4125,4125,4125,4125,0
20240227,203800,75166770,4125,4125,4125,4125,865
20240227,203700,75166770,4125,4125,4125,4125,0
20240227,203600,75166770,4125,4125,4125,4125,0
20240227,203500,75166770,4125,4125,4125,4125,0
20240227,203400,75166770,4125,4125,4125,4125,0
20240227,203300,75166770,4125,4125,4125,4125,0
20240227,203200,75166770,4125,4125,4125,4125,0
20240227,203100,75166770,4125,4125,4125,4125,0
20240227,203000,75166770,4125,4125,4125,4125,0
20240227,202900,75166770,4125,4125,4125,4125,0
20240227,202800,75166770,4125,4125,4125,4125,0
20240227,202700,75166770,4125,4125,4125,4125,0
20240227,202600,75166770,4125,4125,4125,4125,0
20240227,202500,75166770,4125,4125,4125,4125,0
20240227,202400,75166770,4125,4125,4125,4125,0
20240227,202300,75166770,4125,4125,4125,4125,0
20240227,202200,75166770,4125,4125,4125,4125,0
20240227,202100,75166770,4125,4125,4125,4125,0
20240227,202000,75166770,4125,4125,4125,4125,0
20240227,201900,75166770,4125,4125,4125,4125,0
20240227,201800,75166770,4125,4125,4125,4125,0
20240227,201700,75166770,4125,4125,4125,4125,0
20240227,201600,75166770,4125,4125,4125,4125,0
20240227,201500,75166770,4125,4125,4125,4125,0
20240227,201400,75166770,4125,4125,4125,4125,0
20240227,201300,75166770,4125,4125,4125,4125,0
20240227,201200,75166770,4125,4125,4125,4125,0
20240227,201100,75166770,4125,4125,4125,4125,0
20240227,201000,75166770,4125,4125,4125,4125,0
20240227,200900,75166770,4125,4125,4125,4125,0
20240227,200800,75166770,4125,4125,4125,4125,865
20240227,200700,75166770,4125,4125,4125,4125,0
20240227,200600,75166770,4125,4125,4125,4125,0
20240227,200500,75166770,4125,4125,4125,4125,0
20240227,200400,75166770,4125,4125,4125,4125,0
20240227,200300,75166770,4125,4125,4125,4125,0
20240227,200200,75166770,4125,4125,4125,4125,0
20240227,200100,75166770,4125,4125,4125,4125,0
20240227,200000,75166770,4125,4125,4125,4125,0
20240227,195900,75166770,4125,4125,4125,4125,0
20240227,195800,75166770,4125,4125,4125,4125,0
20240227,195700,75166770,4125,4125,4125,4125,0
20240227,195600,75166770,4125,4125,4125,4125,0
20240227,195500,75166770,4125,4125,4125,4125,0
20240227,195400,75166770,4125,4125,4125,4125,0
20240227,195300,75166770,4125,4125,4125,4125,0
20240227,195200,75166770,4125,4125,4125,4125,0
20240227,195100,75166770,4125,4125,4125,4125,0
20240227,195000,75166770,4125,4125,4125,4125,0
20240227,194900,75166770,4125,4125,4125,4125,0
20240227,194800,75166770,4125,4125,4125,4125,0
20240227,194700,75166770,4125,4125,4125,4125,0
20240227,194600,75166770,4125,4125,4125,4125,0
20240227,194500,75166770,4125,4125,4125,4125,0
20240227,194400,75166770,4125,4125,4125,4125,0
20240227,194300,75166770,4125,4125,4125,4125,0
20240227,194200,75166770,4125,4125,4125,4125,0
20240227,194100,75166770,4125,4125,4125,4125,0
20240227,194000,75166770,4125,4125,4125,4125,0
20240227,193900,75166770,4125,4125,4125,4125,0
20240227,193800,75166770,4125,4125,4125,4125,865
20240227,193700,75166770,4125,4125,4125,4125,0
20240227,193600,75166770,4125,4125,4125,4125,0
20240227,193500,75166770,4125,4125,4125,4125,0
20240227,193400,75166770,4125,4125,4125,4125,0
20240227,193300,75166770,4125,4125,4125,4125,0
20240227,193200,75166770,4125,4125,4125,4125,0
20240227,193100,75166770,4125,4125,4125,4125,0
20240227,193000,75166770,4125,4125,4125,4125,0
20240227,192900,75166770,4125,4125,4125,4125,0
20240227,192800,75166770,4125,4125,4125,4125,0
20240227,192700,75166770,4125,4125,4125,4125,0
20240227,192600,75166770,4125,4125,4125,4125,0
20240227,192500,75166770,4125,4125,4125,4125,0
20240227,192400,75166770,4125,4125,4125,4125,0
20240227,192300,75166770,4125,4125,4125,4125,0
20240227,192200,75166770,4125,4125,4125,4125,0
20240227,192100,75166770,4125,4125,4125,4125,0
20240227,192000,75166770,4125,4125,4125,4125,0
20240227,191900,75166770,4125,4125,4125,4125,0
20240227,191800,75166770,4125,4125,4125,4125,0
20240227,191700,75166770,4125,4125,4125,4125,0
20240227,191600,75166770,4125,4125,4125,4125,0
20240227,191500,75166770,4125,4125,4125,4125,0
20240227,191400,75166770,4125,4125,4125,4125,0
20240227,191300,75166770,4125,4125,4125,4125,0
20240227,191200,75166770,4125,4125,4125,4125,0
20240227,191100,75166770,4125,4125,4125,4125,0
20240227,191000,75166770,4125,4125,4125,4125,0
20240227,190900,75166770,4125,4125,4125,4125,0
20240227,190800,75166770,4125,4125,4125,4125,865
20240227,190700,75166770,4125,4125,4125,4125,0
20240227,190600,75166770,4125,4125,4125,4125,0
20240227,190500,75166770,4125,4125,4125,4125,0
20240227,190400,75166770,4125,4125,4125,4125,0
20240227,190300,75166770,4125,4125,4125,4125,0
20240227,190200,75166770,4125,4125,4125,4125,0
20240227,190100,75166770,4125,4125,4125,4125,0
20240227,190000,75166770,4125,4125,4125,4125,0
20240227,185900,75166770,4125,4125,4125,4125,0
20240227,185800,75166770,4125,4125,4125,4125,0
20240227,185700,75166770,4125,4125,4125,4125,0
20240227,185600,75166770,4125,4125,4125,4125,0
20240227,185500,75166770,4125,4125,4125,4125,0
20240227,185400,75166770,4125,4125,4125,4125,0
20240227,185300,75166770,4125,4125,4125,4125,0
20240227,185200,75166770,4125,4125,4125,4125,0
20240227,185100,75166770,4125,4125,4125,4125,0
20240227,185000,75166770,4125,4125,4125,4125,0
20240227,184900,75166770,4125,4125,4125,4125,0
20240227,184800,75166770,4125,4125,4125,4125,0
20240227,184700,75166770,4125,4125,4125,4125,0
20240227,184600,75166770,4125,4125,4125,4125,0
20240227,184500,75166770,4125,4125,4125,4125,0
20240227,184400,75166770,4125,4125,4125,4125,0
20240227,184300,75166770,4125,4125,4125,4125,0
20240227,184200,75166770,4125,4125,4125,4125,0
20240227,184100,75166770,4125,4125,4125,4125,0
20240227,184000,75166770,4125,4125,4125,4125,0
20240227,183900,75166770,4125,4125,4125,4125,0
20240227,183800,75166770,4125,4125,4125,4125,865
20240227,183700,75166770,4125,4125,4125,4125,0
20240227,183600,75166770,4125,4125,4125,4125,0
20240227,183500,75166770,4125,4125,4125,4125,0
20240227,183400,75166770,4125,4125,4125,4125,0
20240227,183300,75166770,4125,4125,4125,4125,0
20240227,183200,75166770,4125,4125,4125,4125,0
20240227,183100,75166770,4125,4125,4125,4125,0
20240227,183000,75166770,4125,4125,4125,4125,0
20240227,182900,75166770,4125,4125,4125,4125,0
20240227,182800,75166770,4125,4125,4125,4125,0
20240227,182700,75166770,4125,4125,4125,4125,0
20240227,182600,75166770,4125,4125,4125,4125,0
20240227,182500,75166770,4125,4125,4125,4125,0
20240227,182400,75166770,4125,4125,4125,4125,0
20240227,182300,75166770,4125,4125,4125,4125,0
20240227,182200,75166770,4125,4125,4125,4125,0
20240227,182100,75166770,4125,4125,4125,4125,0
20240227,182000,75166770,4125,4125,4125,4125,0
20240227,181900,75166770,4125,4125,4125,4125,0
20240227,181800,75166770,4125,4125,4125,4125,0
20240227,181700,75166770,4125,4125,4125,4125,0
20240227,181600,75166770,4125,4125,4125,4125,0
20240227,181500,75166770,4125,4125,4125,4125,0
20240227,181400,75166770,4125,4125,4125,4125,0
20240227,181300,75166770,4125,4125,4125,4125,0
20240227,181200,75166770,4125,4125,4125,4125,0
20240227,181100,75166770,4125,4125,4125,4125,0
20240227,181000,75166770,4125,4125,4125,4125,0
20240227,180900,75166770,4125,4125,4125,4125,0
20240227,180800,75166770,4125,4125,4125,4125,865
20240227,180700,75166770,4125,4125,4125,4125,0
20240227,180600,75166770,4125,4125,4125,4125,0
20240227,180500,75166770,4125,4125,4125,4125,0
20240227,180400,75166770,4125,4125,4125,4125,0
20240227,180300,75166770,4125,4125,4125,4125,0
20240227,180200,75166770,4125,4125,4125,4125,0
20240227,180100,75166770,4125,4125,4125,4125,0
20240227,180000,75166770,4125,4125,4125,4125,0
20240227,175900,75166770,4125,4125,4125,4125,0
20240227,175800,75166770,4125,4125,4125,4125,0
20240227,175700,75166770,4125,4125,4125,4125,0
20240227,175600,75166770,4125,4125,4125,4125,0
20240227,175500,75166770,4125,4125,4125,4125,0
20240227,175400,75166770,4125,4125,4125,4125,0
20240227,175300,75166770,4125,4125,4125,4125,0
20240227,175200,75166770,4125,4125,4125,4125,0
20240227,175100,75166770,4125,4125,4125,4125,0
20240227,175000,75166770,4125,4125,4125,4125,0
20240227,174900,75166770,4125,4125,4125,4125,0
20240227,174800,75166770,4125,4125,4125,4125,0
20240227,174700,75166770,4125,4125,4125,4125,0
20240227,174600,75166770,4125,4125,4125,4125,0
20240227,174500,75166770,4125,4125,4125,4125,0
20240227,174400,75166770,4125,4125,4125,4125,0
20240227,174300,75166770,4125,4125,4125,4125,0
20240227,174200,75166770,4125,4125,4125,4125,0
20240227,174100,75166770,4125,4125,4125,4125,0
20240227,174000,75166770,4125,4125,4125,4125,0
20240227,173900,75166770,4125,4125,4125,4125,0
20240227,173800,75166770,4125,4125,4125,4125,865
20240227,173700,75166770,4125,4125,4125,4125,0
20240227,173600,75166770,4125,4125,4125,4125,0
20240227,173500,75166770,4125,4125,4125,4125,0
20240227,173400,75166770,4125,4125,4125,4125,0
20240227,173300,75166770,4125,4125,4125,4125,0
20240227,173200,75166770,4125,4125,4125,4125,0
20240227,173100,75166770,4125,4125,4125,4125,0
20240227,173000,75166770,4125,4125,4125,4125,0
20240227,172900,75166770,4125,4125,4125,4125,0
20240227,172800,75166770,4125,4125,4125,4125,0
20240227,172700,75166770,4125,4125,4125,4125,0
20240227,172600,75166770,4125,4125,4125,4125,0
20240227,172500,75166770,4125,4125,4125,4125,0
20240227,172400,75166770,4125,4125,4125,4125,0
20240227,172300,75166770,4125,4125,4125,4125,0
20240227,172200,75166770,4125,4125,4125,4125,0
20240227,172100,75166770,4125,4125,4125,4125,0
20240227,172000,75166770,4125,4125,4125,4125,0
20240227,171900,75166770,4125,4125,4125,4125,0
20240227,171800,75166770,4125,4125,4125,4125,0
20240227,171700,75166770,4125,4125,4125,4125,0
20240227,171600,75166770,4125,4125,4125,4125,0
20240227,171500,75166770,4125,4125,4125,4125,0
20240227,171400,75166770,4125,4125,4125,4125,0
20240227,171300,75166770,4125,4125,4125,4125,0
20240227,171200,75166770,4125,4125,4125,4125,0
20240227,171100,75166770,4125,4125,4125,4125,0
20240227,171000,75166770,4125,4125,4125,4125,0
20240227,170900,75166770,4125,4125,4125,4125,0
20240227,170800,75166770,4125,4125,4125,4125,865
20240227,170700,75166770,4125,4125,4125,4125,0
20240227,170600,75166770,4125,4125,4125,4125,0
20240227,170500,75166770,4125,4125,4125,4125,0
20240227,170400,75166770,4125,4125,4125,4125,0
20240227,170300,75166770,4125,4125,4125,4125,0
20240227,170200,75166770,4125,4125,4125,4125,0
20240227,170100,75166770,4125,4125,4125,4125,0
20240227,170000,75166770,4125,4125,4125,4125,0
20240227,165900,75166770,4125,4125,4125,4125,0
20240227,165800,75166770,4125,4125,4125,4125,0
20240227,165700,75166770,4125,4125,4125,4125,0
20240227,165600,75166770,4125,4125,4125,4125,0
20240227,165500,75166770,4125,4125,4125,4125,0
20240227,165400,75166770,4125,4125,4125,4125,0
20240227,165300,75166770,4125,4125,4125,4125,0
20240227,165200,75166770,4125,4125,4125,4125,0
20240227,165100,75166770,4125,4125,4125,4125,0
20240227,165000,75166770,4125,4125,4125,4125,0
20240227,164900,75166770,4125,4125,4125,4125,0
20240227,164800,75166770,4125,4125,4125,4125,0
20240227,164700,75166770,4125,4125,4125,4125,0
20240227,164600,75166770,4125,4125,4125,4125,0
20240227,164500,75166770,4125,4125,4125,4125,0
20240227,164400,75166770,4125,4125,4125,4125,0
20240227,164300,75166770,4125,4125,4125,4125,0
20240227,164200,75166770,4125,4125,4125,4125,0
20240227,164100,75166770,4125,4125,4125,4125,0
20240227,164000,75166770,4125,4125,4125,4125,0
20240227,163900,75166770,4125,4125,4125,4125,0
20240227,163800,75166770,4125,4125,4125,4125,865
20240227,163700,75166770,4125,4125,4125,4125,0
20240227,163600,75166770,4125,4125,4125,4125,0
20240227,163500,75166770,4125,4125,4125,4125,0
20240227,163400,75166770,4125,4125,4125,4125,0
20240227,163300,75166770,4125,4125,4125,4125,0
20240227,163200,75166770,4125,4125,4125,4125,0
20240227,163100,75166770,4125,4125,4125,4125,0
20240227,163000,75166770,4125,4125,4125,4125,0
20240227,162900,75166770,4125,4125,4125,4125,0
20240227,162800,75166770,4125,4125,4125,4125,0
20240227,162700,75166770,4125,4125,4125,4125,0
20240227,162600,75166770,4125,4125,4125,4125,0
20240227,162500,75166770,4125,4125,4125,4125,0
20240227,162400,75166770,4125,4125,4125,4125,0
20240227,162300,75166770,4125,4125,4125,4125,0
20240227,162200,75166770,4125,4125,4125,4125,0
20240227,162100,75166770,4125,4125,4125,4125,0
20240227,162000,75166770,4125,4125,4125,4125,0
20240227,161900,75166770,4125,4125,4125,4125,0
20240227,161800,75166770,4125,4125,4125,4125,0
20240227,161700,75166770,4125,4125,4125,4125,0
20240227,161600,75166770,4125,4125,4125,4125,0
20240227,161500,75166770,4125,4125,4125,4125,0
20240227,161400,75166770,4125,4125,4125,4125,0
20240227,161300,75166770,4125,4125,4125,4125,0
20240227,161200,75166770,4125,4125,4125,4125,0
20240227,161100,75166770,4125,4125,4125,4125,0
20240227,161000,75166770,4125,4125,4125,4125,0
20240227,160900,75166770,4125,4125,4125,4125,0
20240227,160800,75166770,4125,4125,4125,4125,865
20240227,160700,75166770,4125,4125,4125,4125,0
20240227,160600,75166770,4125,4125,4125,4125,0
20240227,160500,75166770,4125,4125,4125,4125,0
20240227,160400,75166770,4125,4125,4125,4125,0
20240227,160300,75166770,4125,4125,4125,4125,0
20240227,160200,75166770,4125,4125,4125,4125,0
20240227,160100,75166770,4125,4125,4125,4125,0
20240227,160000,75166770,4125,4125,4125,4125,0
20240227,155900,75166770,4125,4125,4125,4125,0
20240227,155800,75166770,4125,4125,4125,4125,0
20240227,155700,75166770,4125,4125,4125,4125,0
20240227,155600,75166770,4125,4125,4125,4125,0
20240227,155500,75166770,4125,4125,4125,4125,0
20240227,155400,75166770,4125,4125,4125,4125,0
20240227,155300,75166770,4125,4125,4125,4125,0
20240227,155200,75166770,4125,4125,4125,4125,0
20240227,155100,75166770,4125,4125,4125,4125,0
20240227,155000,75166770,4125,4125,4125,4125,0
20240227,154900,75166770,4125,4125,4125,4125,0
20240227,154800,75166770,4125,4125,4125,4125,0
20240227,154700,75166770,4125,4125,4125,4125,0
20240227,154600,75166770,4125,4125,4125,4125,0
20240227,154500,75166770,4125,4125,4125,4125,0
20240227,154400,75166770,4125,4125,4125,4125,0
20240227,154300,75166770,4125,4125,4125,4125,0
20240227,154200,75166770,4125,4125,4125,4125,0
20240227,154100,75166770,4125,4125,4125,4125,0
20240227,154000,75166770,4125,4125,4125,4125,0
20240227,153900,75166770,4125,4125,4125,4125,0
20240227,153800,75166770,4125,4125,4125,4125,865
20240227,153700,75166770,4125,4125,4125,4125,0
20240227,153600,75166770,4125,4125,4125,4125,0
20240227,153500,75166770,4125,4125,4125,4125,0
20240227,153400,75166770,4125,4125,4125,4125,0
20240227,153300,75166770,4125,4125,4125,4125,0
20240227,153200,75166770,4125,4125,4125,4125,0
20240227,153100,75166770,4125,4125,4125,4125,0
20240227,153000,75166770,4125,4125,4125,4125,865
20240227,152900,71598645,4125,4125,4125,4125,0
20240227,152800,71598645,4125,4125,4125,4125,0
20240227,152700,71598645,4125,4125,4125,4125,0
20240227,152600,71598645,4125,4125,4125,4125,0
20240227,152500,71598645,4125,4125,4125,4125,0
20240227,152400,71598645,4125,4125,4125,4125,0
20240227,152300,71598645,4125,4125,4125,4125,0
20240227,152200,71598645,4125,4125,4125,4125,0
20240227,152100,71598645,4125,4125,4125,4125,0
20240227,152000,71598645,4125,4125,4125,4125,0
20240227,151900,71598645,4125,4100,4125,4095,47
20240227,151800,71406105,4125,4125,4125,4125,0
20240227,151700,71406105,4125,4125,4125,4125,0
20240227,151600,71406105,4125,4125,4125,4125,100
20240227,151500,70993605,4125,4125,4125,4125,10
20240227,151400,70952355,4110,4110,4110,4105,41
20240227,151300,70783860,4115,4115,4115,4115,0
20240227,151200,70783860,4115,4115,4115,4115,0
20240227,151100,70783860,4115,4115,4115,4115,0
20240227,151000,70783860,4115,4115,4115,4115,5
20240227,150900,70763285,4125,4115,4125,4115,39
20240227,150800,70602660,4115,4115,4115,4115,0
20240227,150700,70602660,4115,4115,4115,4115,1
20240227,150600,70598545,4115,4115,4115,4115,0
20240227,150500,70598545,4115,4115,4115,4115,0
20240227,150400,70598545,4115,4115,4115,4115,1
20240227,150300,70594430,4080,4080,4080,4080,0
20240227,150200,70594430,4080,4085,4085,4080,1000
20240227,150100,66514385,4090,4090,4090,4090,0
20240227,150000,66514385,4090,4090,4090,4090,0
20240227,145900,66514385,4090,4090,4090,4090,10
20240227,145800,66473485,4130,4130,4130,4130,0
20240227,145700,66473485,4130,4130,4130,4130,0
20240227,145600,66473485,4130,4130,4130,4130,0
20240227,145500,66473485,4130,4130,4130,4130,0
20240227,145400,66473485,4130,4130,4130,4130,280
20240227,145300,65317085,4080,4080,4080,4080,0
20240227,145200,65317085,4080,4080,4080,4080,41
20240227,145100,65149805,4130,4130,4130,4130,0
20240227,145000,65149805,4130,4085,4130,4085,7
20240227,144900,65121120,4085,4085,4085,4085,2
20240227,144800,65112950,4085,4085,4085,4085,15
20240227,144700,65051675,4120,4120,4120,4120,0
20240227,144600,65051675,4120,4120,4120,4120,0
20240227,144500,65051675,4120,4105,4120,4080,289
20240227,144400,63870330,4110,4115,4115,4110,53
20240227,144300,63652495,4115,4115,4115,4115,0
20240227,144200,63652495,4115,4115,4115,4115,0
20240227,144100,63652495,4115,4115,4115,4115,31
20240227,144000,63524930,4125,4125,4125,4125,0
20240227,143900,63524930,4125,4125,4125,4125,0
20240227,143800,63524930,4125,4125,4125,4125,50
20240227,143700,63318680,4130,4130,4130,4130,0
20240227,143600,63318680,4130,4130,4130,4130,0
20240227,143500,63318680,4130,4130,4130,4130,0
20240227,143400,63318680,4130,4130,4130,4130,34
20240227,143300,63178260,4130,4130,4130,4130,12
20240227,143200,63128700,4130,4125,4130,4125,30
20240227,143100,63004895,4130,4110,4130,4110,781
20240227,143000,59781375,4105,4105,4105,4105,76
20240227,142900,59469395,4120,4120,4120,4120,0
20240227,142800,59469395,4120,4110,4120,4025,2004
20240227,142700,51327520,4120,4120,4120,4120,70
20240227,142600,51039120,4120,4120,4120,4120,2
20240227,142500,51030880,4120,4115,4120,4115,3
20240227,142400,51018530,4120,4120,4120,4120,2
20240227,142300,51010290,4100,4115,4115,4095,416
20240227,142200,49304280,4130,4130,4130,4130,0
20240227,142100,49304280,4130,4145,4145,4100,509
20240227,142000,47212335,4145,4145,4145,4145,2
20240227,141900,47204045,4145,4145,4145,4145,0
20240227,141800,47204045,4145,4145,4145,4145,2
20240227,141700,47195755,4145,4145,4145,4145,0
20240227,141600,47195755,4145,4135,4145,4135,69
20240227,141500,46910240,4135,4135,4135,4135,0
20240227,141400,46910240,4135,4135,4135,4135,0
20240227,141300,46910240,4135,4135,4135,4135,1
20240227,141200,46906105,4130,4130,4130,4130,0
20240227,141100,46906105,4130,4130,4130,4130,10
20240227,141000,46864805,4130,4135,4135,4130,30
20240227,140900,46740855,4140,4155,4155,4135,275
20240227,140800,45603430,4130,4150,4150,4130,1000
20240227,140700,41466155,4190,4190,4190,4190,0
20240227,140600,41466155,4190,4190,4190,4190,0
20240227,140500,41466155,4190,4190,4190,4190,0
20240227,140400,41466155,4190,4190,4190,4190,0
20240227,140300,41466155,4190,4190,4190,4190,0
20240227,140200,41466155,4190,4190,4190,4190,30
20240227,140100,41340455,4200,4200,4200,4200,0
20240227,140000,41340455,4200,4200,4200,4200,0
20240227,135900,41340455,4200,4200,4200,4200,0
20240227,135800,41340455,4200,4180,4200,4120,2176
20240227,135700,32320495,4190,4190,4190,4190,0
20240227,135600,32320495,4190,4190,4190,4190,0
20240227,135500,32320495,4190,4190,4190,4190,0
20240227,135400,32320495,4190,4190,4190,4190,0
20240227,135300,32320495,4190,4190,4190,4190,0
20240227,135200,32320495,4190,4190,4190,4190,0
20240227,135100,32320495,4190,4190,4190,4190,0
20240227,135000,32320495,4190,4190,4190,4190,0
20240227,134900,32320495,4190,4190,4190,4190,0
20240227,134800,32320495,4190,4190,4190,4190,18
20240227,134700,32245075,4200,4200,4200,4200,0
20240227,134600,32245075,4200,4195,4200,4195,5
20240227,134500,32224085,4190,4190,4190,4190,30
20240227,134400,32098385,4190,4190,4190,4190,0
20240227,134300,32098385,4190,4190,4190,4190,0
20240227,134200,32098385,4190,4190,4190,4190,0
20240227,134100,32098385,4190,4190,4190,4190,0
20240227,134000,32098385,4190,4190,4190,4190,0
20240227,133900,32098385,4190,4190,4190,4190,0
20240227,133800,32098385,4190,4190,4190,4190,0
20240227,133700,32098385,4190,4190,4190,4190,0
20240227,133600,32098385,4190,4190,4190,4190,0
20240227,133500,32098385,4190,4190,4190,4190,0
20240227,133400,32098385,4190,4190,4190,4190,2
20240227,133300,32090005,4200,4200,4200,4200,0
20240227,133200,32090005,4200,4200,4200,4200,0
20240227,133100,32090005,4200,4200,4200,4200,4
20240227,133000,32073205,4200,4200,4200,4200,0
20240227,132900,32073205,4200,4200,4200,4200,5
20240227,132800,32052205,4200,4200,4200,4200,50
20240227,132700,31842205,4200,4200,4200,4200,338
20240227,132600,30422605,4200,4220,4220,4200,582
20240227,132500,27975105,4225,4225,4225,4225,0
20240227,132400,27975105,4225,4225,4225,4225,0
20240227,132300,27975105,4225,4225,4225,4225,0
20240227,132200,27975105,4225,4225,4225,4225,0
20240227,132100,27975105,4225,4225,4225,4225,13
20240227,132000,27920180,4225,4225,4225,4225,0
20240227,131900,27920180,4225,4225,4225,4225,0
20240227,131800,27920180,4225,4225,4225,4225,0
20240227,131700,27920180,4225,4225,4225,4225,0
20240227,131600,27920180,4225,4230,4230,4225,500
20240227,131500,25807365,4235,4235,4235,4235,0
20240227,131400,25807365,4235,4235,4235,4235,0
20240227,131300,25807365,4235,4235,4235,4235,0
20240227,131200,25807365,4235,4235,4235,4235,0
20240227,131100,25807365,4235,4235,4235,4235,1
20240227,131000,25803130,4235,4235,4235,4235,12
20240227,130900,25752310,4230,4230,4230,4230,0
20240227,130800,25752310,4230,4230,4230,4230,0
20240227,130700,25752310,4230,4230,4230,4230,0
20240227,130600,25752310,4230,4230,4230,4230,0
20240227,130500,25752310,4230,4230,4230,4230,0
20240227,130400,25752310,4230,4230,4230,4230,0
20240227,130300,25752310,4230,4230,4230,4230,0
20240227,130200,25752310,4230,4230,4230,4230,0
20240227,130100,25752310,4230,4230,4230,4230,0
20240227,130000,25752310,4230,4230,4230,4230,0
20240227,125900,25752310,4230,4230,4230,4230,0
20240227,125800,25752310,4230,4230,4230,4230,0
20240227,125700,25752310,4230,4230,4230,4230,0
20240227,125600,25752310,4230,4230,4230,4230,0
20240227,125500,25752310,4230,4230,4230,4230,0
20240227,125400,25752310,4230,4230,4230,4230,0
20240227,125300,25752310,4230,4230,4230,4230,1
20240227,125200,25748080,4235,4235,4235,4235,0
20240227,125100,25748080,4235,4235,4235,4235,0
20240227,125000,25748080,4235,4235,4235,4235,0
20240227,124900,25748080,4235,4235,4235,4235,0
20240227,124800,25748080,4235,4235,4235,4235,45
20240227,124700,25557505,4235,4235,4235,4235,0
20240227,124600,25557505,4235,4235,4235,4235,0
20240227,124500,25557505,4235,4235,4235,4235,0
20240227,124400,25557505,4235,4235,4235,4235,0
20240227,124300,25557505,4235,4235,4235,4235,0
20240227,124200,25557505,4235,4235,4235,4235,0
20240227,124100,25557505,4235,4235,4235,4235,0
20240227,124000,25557505,4235,4235,4235,4235,0
20240227,123900,25557505,4235,4235,4235,4235,0
20240227,123800,25557505,4235,4235,4235,4235,0
20240227,123700,25557505,4235,4235,4235,4235,0
20240227,123600,25557505,4235,4235,4235,4235,1
20240227,123500,25553270,4235,4235,4235,4235,0
20240227,123400,25553270,4235,4235,4235,4235,0
20240227,123300,25553270,4235,4235,4235,4235,0
20240227,123200,25553270,4235,4235,4235,4235,1
20240227,123100,25549035,4235,4235,4235,4235,0
20240227,123000,25549035,4235,4235,4235,4235,0
20240227,122900,25549035,4235,4235,4235,4235,1
20240227,122800,25544800,4235,4235,4235,4235,0
20240227,122700,25544800,4235,4235,4235,4235,0
20240227,122600,25544800,4235,4235,4235,4235,1
20240227,122500,25540565,4235,4235,4235,4235,0
20240227,122400,25540565,4235,4235,4235,4235,0
20240227,122300,25540565,4235,4235,4235,4235,1
20240227,122200,25536330,4235,4235,4235,4235,0
20240227,122100,25536330,4235,4235,4235,4235,0
20240227,122000,25536330,4235,4235,4235,4235,1
20240227,121900,25532095,4235,4235,4235,4235,0
20240227,121800,25532095,4235,4235,4235,4235,0
20240227,121700,25532095,4235,4235,4235,4235,0
20240227,121600,25532095,4235,4235,4235,4235,0
20240227,121500,25532095,4235,4235,4235,4235,0
20240227,121400,25532095,4235,4235,4235,4235,0
20240227,121300,25532095,4235,4235,4235,4235,0
20240227,121200,25532095,4235,4235,4235,4235,0
20240227,121100,25532095,4235,4235,4235,4235,1
20240227,121000,25527860,4235,4235,4235,4235,0
20240227,120900,25527860,4235,4235,4235,4235,0
20240227,120800,25527860,4235,4235,4235,4235,0
20240227,120700,25527860,4235,4235,4235,4235,34
20240227,120600,25383870,4235,4235,4235,4235,0
20240227,120500,25383870,4235,4235,4235,4235,0
20240227,120400,25383870,4235,4235,4235,4235,0
20240227,120300,25383870,4235,4235,4235,4235,0
20240227,120200,25383870,4235,4235,4235,4235,0
20240227,120100,25383870,4235,4235,4235,4235,3
20240227,120000,25371165,4235,4235,4235,4235,0
20240227,115900,25371165,4235,4235,4235,4235,0
20240227,115800,25371165,4235,4235,4235,4235,2
20240227,115700,25362695,4225,4225,4225,4225,1
20240227,115600,25358470,4225,4225,4225,4225,1
20240227,115500,25354245,4225,4230,4230,4225,51
20240227,115400,25138520,4225,4225,4225,4225,0
20240227,115300,25138520,4225,4225,4225,4225,0
20240227,115200,25138520,4225,4225,4225,4225,0
20240227,115100,25138520,4225,4225,4225,4225,0
20240227,115000,25138520,4225,4225,4225,4225,0
20240227,114900,25138520,4225,4225,4225,4225,0
20240227,114800,25138520,4225,4225,4225,4225,0
20240227,114700,25138520,4225,4225,4225,4225,0
20240227,114600,25138520,4225,4225,4225,4225,0
20240227,114500,25138520,4225,4225,4225,4225,6
20240227,114400,25113170,4225,4225,4225,4225,0
20240227,114300,25113170,4225,4230,4230,4225,1050
20240227,114200,20676670,4225,4230,4230,4225,115
20240227,114100,20190610,4230,4230,4230,4230,0
20240227,114000,20190610,4230,4230,4230,4230,0
20240227,113900,20190610,4230,4230,4230,4230,22
20240227,113800,20097550,4230,4230,4230,4230,0
20240227,113700,20097550,4230,4230,4230,4230,0
20240227,113600,20097550,4230,4230,4230,4230,0
20240227,113500,20097550,4230,4230,4230,4230,0
20240227,113400,20097550,4230,4230,4230,4230,0
20240227,113300,20097550,4230,4230,4230,4230,0
20240227,113200,20097550,4230,4230,4230,4230,0
20240227,113100,20097550,4230,4230,4230,4230,0
20240227,113000,20097550,4230,4230,4230,4230,1
20240227,112900,20093320,4230,4230,4230,4230,10
20240227,112800,20051020,4230,4235,4235,4230,40
20240227,112700,19881680,4240,4240,4240,4240,0
20240227,112600,19881680,4240,4240,4240,4240,0
20240227,112500,19881680,4240,4240,4240,4240,0
20240227,112400,19881680,4240,4240,4240,4240,0
20240227,112300,19881680,4240,4240,4240,4240,0
20240227,112200,19881680,4240,4240,4240,4240,0
20240227,112100,19881680,4240,4240,4240,4240,21
20240227,112000,19792640,4245,4245,4245,4245,8
20240227,111900,19758680,4245,4235,4245,4235,422
20240227,111800,17969460,4235,4235,4235,4235,0
20240227,111700,17969460,4235,4235,4235,4235,10
20240227,111600,17927110,4225,4225,4225,4225,0
20240227,111500,17927110,4225,4225,4225,4225,38
20240227,111400,17766560,4240,4240,4240,4240,0
20240227,111300,17766560,4240,4240,4240,4240,0
20240227,111200,17766560,4240,4240,4240,4240,0
20240227,111100,17766560,4240,4240,4240,4240,3
20240227,111000,17753840,4245,4245,4245,4245,0
20240227,110900,17753840,4245,4245,4245,4245,3
20240227,110800,17741105,4225,4245,4245,4225,100
20240227,110700,17317740,4245,4245,4245,4245,0
20240227,110600,17317740,4245,4245,4245,4245,0
20240227,110500,17317740,4245,4245,4245,4245,0
20240227,110400,17317740,4245,4245,4245,4245,1
20240227,110300,17313495,4245,4245,4245,4245,0
20240227,110200,17313495,4245,4245,4245,4245,0
20240227,110100,17313495,4245,4245,4245,4245,0
20240227,110000,17313495,4245,4245,4245,4245,0
20240227,105900,17313495,4245,4245,4245,4245,1
20240227,105800,17309250,4270,4270,4270,4270,0
20240227,105700,17309250,4270,4270,4270,4270,0
20240227,105600,17309250,4270,4270,4270,4270,0
20240227,105500,17309250,4270,4270,4270,4270,1
20240227,105400,17304980,4255,4255,4255,4255,9
20240227,105300,17266685,4275,4275,4275,4275,0
20240227,105200,17266685,4275,4275,4275,4275,0
20240227,105100,17266685,4275,4275,4275,4275,0
20240227,105000,17266685,4275,4275,4275,4275,0
20240227,104900,17266685,4275,4275,4275,4275,1
20240227,104800,17262410,4275,4275,4275,4275,0
20240227,104700,17262410,4275,4275,4275,4275,0
20240227,104600,17262410,4275,4275,4275,4275,0
20240227,104500,17262410,4275,4275,4275,4275,0
20240227,104400,17262410,4275,4275,4275,4275,0
20240227,104300,17262410,4275,4275,4275,4275,0
20240227,104200,17262410,4275,4275,4275,4275,0
20240227,104100,17262410,4275,4275,4275,4275,0
20240227,104000,17262410,4275,4275,4275,4275,904
20240227,103900,13397810,4275,4275,4275,4275,0
20240227,103800,13397810,4275,4275,4275,4275,0
20240227,103700,13397810,4275,4275,4275,4275,0
20240227,103600,13397810,4275,4270,4275,4270,1096
20240227,103500,8712640,4245,4245,4245,4245,0
20240227,103400,8712640,4245,4245,4245,4245,0
20240227,103300,8712640,4245,4245,4245,4245,0
20240227,103200,8712640,4245,4245,4245,4245,0
20240227,103100,8712640,4245,4245,4245,4245,0
20240227,103000,8712640,4245,4245,4245,4245,0
20240227,102900,8712640,4245,4255,4255,4245,60
20240227,102800,8457640,4250,4250,4250,4250,0
20240227,102700,8457640,4250,4250,4250,4250,0
20240227,102600,8457640,4250,4250,4250,4250,0
20240227,102500,8457640,4250,4250,4250,4250,0
20240227,102400,8457640,4250,4250,4250,4250,71
20240227,102300,8155890,4260,4260,4260,4260,0
20240227,102200,8155890,4260,4260,4260,4260,0
20240227,102100,8155890,4260,4260,4260,4260,0
20240227,102000,8155890,4260,4260,4260,4260,0
20240227,101900,8155890,4260,4260,4260,4260,0
20240227,101800,8155890,4260,4260,4260,4260,0
20240227,101700,8155890,4260,4250,4260,4250,104
20240227,101600,7713850,4255,4255,4255,4255,14
20240227,101500,7654280,4255,4255,4255,4255,0
20240227,101400,7654280,4255,4255,4255,4255,0
20240227,101300,7654280,4255,4255,4255,4255,0
20240227,101200,7654280,4255,4255,4255,4255,0
20240227,101100,7654280,4255,4255,4255,4255,0
20240227,101000,7654280,4255,4255,4255,4255,0
20240227,100900,7654280,4255,4255,4255,4255,0
20240227,100800,7654280,4255,4255,4255,4255,0
20240227,100700,7654280,4255,4255,4255,4255,0
20240227,100600,7654280,4255,4255,4255,4255,0
20240227,100500,7654280,4255,4255,4255,4255,0
20240227,100400,7654280,4255,4260,4260,4255,101
20240227,100300,7224400,4285,4285,4285,4285,0
20240227,100200,7224400,4285,4285,4285,4285,1
20240227,100100,7220115,4255,4255,4255,4255,0
20240227,100000,7220115,4255,4255,4255,4255,0
20240227,095900,7220115,4255,4255,4255,4255,0
20240227,095800,7220115,4255,4255,4255,4255,0
20240227,095700,7220115,4255,4255,4255,4255,0
20240227,095600,7220115,4255,4255,4255,4255,0
20240227,095500,7220115,4255,4255,4255,4255,0
20240227,095400,7220115,4255,4255,4255,4255,0
20240227,095300,7220115,4255,4255,4255,4255,0
20240227,095200,7220115,4255,4255,4255,4255,100
20240227,095100,6794615,4285,4270,4285,4270,100
20240227,095000,6367000,4255,4270,4270,4255,35
20240227,094900,6218000,4255,4255,4255,4255,50
20240227,094800,6005250,4255,4255,4255,4255,100
20240227,094700,5579750,4255,4255,4255,4255,100
20240227,094600,5154250,4275,4275,4275,4275,0
20240227,094500,5154250,4275,4275,4275,4275,0
20240227,094400,5154250,4275,4275,4275,4275,0
20240227,094300,5154250,4275,4275,4275,4275,0
20240227,094200,5154250,4275,4275,4275,4275,5
20240227,094100,5132875,4275,4275,4275,4275,0
20240227,094000,5132875,4275,4275,4275,4275,4
20240227,093900,5115775,4275,4275,4275,4275,0
20240227,093800,5115775,4275,4275,4275,4275,5
20240227,093700,5094400,4255,4265,4265,4255,216
20240227,093600,4173265,4275,4275,4275,4275,0
20240227,093500,4173265,4275,4275,4275,4275,0
20240227,093400,4173265,4275,4275,4275,4275,0
20240227,093300,4173265,4275,4275,4275,4275,0
20240227,093200,4173265,4275,4275,4275,4275,0
20240227,093100,4173265,4275,4275,4275,4275,0
20240227,093000,4173265,4275,4275,4275,4275,0
20240227,092900,4173265,4275,4275,4275,4275,0
20240227,092800,4173265,4275,4275,4275,4275,0
20240227,092700,4173265,4275,4275,4275,4275,1
20240227,092600,4168990,4270,4270,4270,4270,0
20240227,092500,4168990,4270,4280,4280,4270,3
20240227,092400,4156165,4285,4285,4285,4285,0
20240227,092300,4156165,4285,4275,4285,4275,310
20240227,092200,2827975,4270,4270,4270,4270,2
20240227,092100,2819435,4270,4270,4270,4270,1
20240227,092000,2815165,4275,4275,4275,4275,0
20240227,091900,2815165,4275,4275,4275,4275,0
20240227,091800,2815165,4275,4275,4275,4275,45
20240227,091700,2622790,4275,4280,4280,4275,2
20240227,091600,2614235,4280,4280,4280,4280,0
20240227,091500,2614235,4280,4285,4285,4275,37
20240227,091400,2455725,4290,4290,4290,4290,0
20240227,091300,2455725,4290,4305,4305,4290,4
20240227,091200,2438535,4310,4315,4315,4310,2
20240227,091100,2429910,4285,4290,4290,4285,30
20240227,091000,2301260,4325,4325,4325,4325,0
20240227,090900,2301260,4325,4325,4325,4325,0
20240227,090800,2301260,4325,4325,4325,4325,0
20240227,090700,2301260,4325,4325,4325,4325,0
20240227,090600,2301260,4325,4325,4325,4325,200
20240227,090500,1436260,4330,4300,4330,4300,10
20240227,090400,1393200,4300,4300,4300,4300,4
20240227,090300,1376000,4300,4300,4300,4300,0
20240227,090200,1376000,4300,4300,4300,4300,0
20240227,090100,1376000,4300,4300,4300,4300,320
20240227,090000,0,4330,4330,4330,4330,0