KissMeData/226340/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,204100,2416791460,2235,2235,2235,2235,12812
20240227,204000,2416791460,2235,2235,2235,2235,0
20240227,203900,2416791460,2235,2235,2235,2235,0
20240227,203800,2416791460,2235,2235,2235,2235,0
20240227,203700,2416791460,2235,2235,2235,2235,0
20240227,203600,2416791460,2235,2235,2235,2235,0
20240227,203500,2416791460,2235,2235,2235,2235,0
20240227,203400,2416791460,2235,2235,2235,2235,0
20240227,203300,2416791460,2235,2235,2235,2235,0
20240227,203200,2416791460,2235,2235,2235,2235,0
20240227,203100,2416791460,2235,2235,2235,2235,0
20240227,203000,2416791460,2235,2235,2235,2235,0
20240227,202900,2416791460,2235,2235,2235,2235,0
20240227,202800,2416791460,2235,2235,2235,2235,0
20240227,202700,2416791460,2235,2235,2235,2235,0
20240227,202600,2416791460,2235,2235,2235,2235,0
20240227,202500,2416791460,2235,2235,2235,2235,0
20240227,202400,2416791460,2235,2235,2235,2235,0
20240227,202300,2416791460,2235,2235,2235,2235,0
20240227,202200,2416791460,2235,2235,2235,2235,0
20240227,202100,2416791460,2235,2235,2235,2235,0
20240227,202000,2416791460,2235,2235,2235,2235,0
20240227,201900,2416791460,2235,2235,2235,2235,0
20240227,201800,2416791460,2235,2235,2235,2235,0
20240227,201700,2416791460,2235,2235,2235,2235,0
20240227,201600,2416791460,2235,2235,2235,2235,0
20240227,201500,2416791460,2235,2235,2235,2235,0
20240227,201400,2416791460,2235,2235,2235,2235,0
20240227,201300,2416791460,2235,2235,2235,2235,0
20240227,201200,2416791460,2235,2235,2235,2235,0
20240227,201100,2416791460,2235,2235,2235,2235,12812
20240227,201000,2416791460,2235,2235,2235,2235,0
20240227,200900,2416791460,2235,2235,2235,2235,0
20240227,200800,2416791460,2235,2235,2235,2235,0
20240227,200700,2416791460,2235,2235,2235,2235,0
20240227,200600,2416791460,2235,2235,2235,2235,0
20240227,200500,2416791460,2235,2235,2235,2235,0
20240227,200400,2416791460,2235,2235,2235,2235,0
20240227,200300,2416791460,2235,2235,2235,2235,0
20240227,200200,2416791460,2235,2235,2235,2235,0
20240227,200100,2416791460,2235,2235,2235,2235,0
20240227,200000,2416791460,2235,2235,2235,2235,0
20240227,195900,2416791460,2235,2235,2235,2235,0
20240227,195800,2416791460,2235,2235,2235,2235,0
20240227,195700,2416791460,2235,2235,2235,2235,0
20240227,195600,2416791460,2235,2235,2235,2235,0
20240227,195500,2416791460,2235,2235,2235,2235,0
20240227,195400,2416791460,2235,2235,2235,2235,0
20240227,195300,2416791460,2235,2235,2235,2235,0
20240227,195200,2416791460,2235,2235,2235,2235,0
20240227,195100,2416791460,2235,2235,2235,2235,0
20240227,195000,2416791460,2235,2235,2235,2235,0
20240227,194900,2416791460,2235,2235,2235,2235,0
20240227,194800,2416791460,2235,2235,2235,2235,0
20240227,194700,2416791460,2235,2235,2235,2235,0
20240227,194600,2416791460,2235,2235,2235,2235,0
20240227,194500,2416791460,2235,2235,2235,2235,0
20240227,194400,2416791460,2235,2235,2235,2235,0
20240227,194300,2416791460,2235,2235,2235,2235,0
20240227,194200,2416791460,2235,2235,2235,2235,0
20240227,194100,2416791460,2235,2235,2235,2235,12812
20240227,194000,2416791460,2235,2235,2235,2235,0
20240227,193900,2416791460,2235,2235,2235,2235,0
20240227,193800,2416791460,2235,2235,2235,2235,0
20240227,193700,2416791460,2235,2235,2235,2235,0
20240227,193600,2416791460,2235,2235,2235,2235,0
20240227,193500,2416791460,2235,2235,2235,2235,0
20240227,193400,2416791460,2235,2235,2235,2235,0
20240227,193300,2416791460,2235,2235,2235,2235,0
20240227,193200,2416791460,2235,2235,2235,2235,0
20240227,193100,2416791460,2235,2235,2235,2235,0
20240227,193000,2416791460,2235,2235,2235,2235,0
20240227,192900,2416791460,2235,2235,2235,2235,0
20240227,192800,2416791460,2235,2235,2235,2235,0
20240227,192700,2416791460,2235,2235,2235,2235,0
20240227,192600,2416791460,2235,2235,2235,2235,0
20240227,192500,2416791460,2235,2235,2235,2235,0
20240227,192400,2416791460,2235,2235,2235,2235,0
20240227,192300,2416791460,2235,2235,2235,2235,0
20240227,192200,2416791460,2235,2235,2235,2235,0
20240227,192100,2416791460,2235,2235,2235,2235,0
20240227,192000,2416791460,2235,2235,2235,2235,0
20240227,191900,2416791460,2235,2235,2235,2235,0
20240227,191800,2416791460,2235,2235,2235,2235,0
20240227,191700,2416791460,2235,2235,2235,2235,0
20240227,191600,2416791460,2235,2235,2235,2235,0
20240227,191500,2416791460,2235,2235,2235,2235,0
20240227,191400,2416791460,2235,2235,2235,2235,0
20240227,191300,2416791460,2235,2235,2235,2235,0
20240227,191200,2416791460,2235,2235,2235,2235,0
20240227,191100,2416791460,2235,2235,2235,2235,12812
20240227,191000,2416791460,2235,2235,2235,2235,0
20240227,190900,2416791460,2235,2235,2235,2235,0
20240227,190800,2416791460,2235,2235,2235,2235,0
20240227,190700,2416791460,2235,2235,2235,2235,0
20240227,190600,2416791460,2235,2235,2235,2235,0
20240227,190500,2416791460,2235,2235,2235,2235,0
20240227,190400,2416791460,2235,2235,2235,2235,0
20240227,190300,2416791460,2235,2235,2235,2235,0
20240227,190200,2416791460,2235,2235,2235,2235,0
20240227,190100,2416791460,2235,2235,2235,2235,0
20240227,190000,2416791460,2235,2235,2235,2235,0
20240227,185900,2416791460,2235,2235,2235,2235,0
20240227,185800,2416791460,2235,2235,2235,2235,0
20240227,185700,2416791460,2235,2235,2235,2235,0
20240227,185600,2416791460,2235,2235,2235,2235,0
20240227,185500,2416791460,2235,2235,2235,2235,0
20240227,185400,2416791460,2235,2235,2235,2235,0
20240227,185300,2416791460,2235,2235,2235,2235,0
20240227,185200,2416791460,2235,2235,2235,2235,0
20240227,185100,2416791460,2235,2235,2235,2235,0
20240227,185000,2416791460,2235,2235,2235,2235,0
20240227,184900,2416791460,2235,2235,2235,2235,0
20240227,184800,2416791460,2235,2235,2235,2235,0
20240227,184700,2416791460,2235,2235,2235,2235,0
20240227,184600,2416791460,2235,2235,2235,2235,0
20240227,184500,2416791460,2235,2235,2235,2235,0
20240227,184400,2416791460,2235,2235,2235,2235,0
20240227,184300,2416791460,2235,2235,2235,2235,0
20240227,184200,2416791460,2235,2235,2235,2235,0
20240227,184100,2416791460,2235,2235,2235,2235,12812
20240227,184000,2416791460,2235,2235,2235,2235,0
20240227,183900,2416791460,2235,2235,2235,2235,0
20240227,183800,2416791460,2235,2235,2235,2235,0
20240227,183700,2416791460,2235,2235,2235,2235,0
20240227,183600,2416791460,2235,2235,2235,2235,0
20240227,183500,2416791460,2235,2235,2235,2235,0
20240227,183400,2416791460,2235,2235,2235,2235,0
20240227,183300,2416791460,2235,2235,2235,2235,0
20240227,183200,2416791460,2235,2235,2235,2235,0
20240227,183100,2416791460,2235,2235,2235,2235,0
20240227,183000,2416791460,2235,2235,2235,2235,0
20240227,182900,2416791460,2235,2235,2235,2235,0
20240227,182800,2416791460,2235,2235,2235,2235,0
20240227,182700,2416791460,2235,2235,2235,2235,0
20240227,182600,2416791460,2235,2235,2235,2235,0
20240227,182500,2416791460,2235,2235,2235,2235,0
20240227,182400,2416791460,2235,2235,2235,2235,0
20240227,182300,2416791460,2235,2235,2235,2235,0
20240227,182200,2416791460,2235,2235,2235,2235,0
20240227,182100,2416791460,2235,2235,2235,2235,0
20240227,182000,2416791460,2235,2235,2235,2235,0
20240227,181900,2416791460,2235,2235,2235,2235,0
20240227,181800,2416791460,2235,2235,2235,2235,0
20240227,181700,2416791460,2235,2235,2235,2235,0
20240227,181600,2416791460,2235,2235,2235,2235,0
20240227,181500,2416791460,2235,2235,2235,2235,0
20240227,181400,2416791460,2235,2235,2235,2235,0
20240227,181300,2416791460,2235,2235,2235,2235,0
20240227,181200,2416791460,2235,2235,2235,2235,0
20240227,181100,2416791460,2235,2235,2235,2235,12812
20240227,181000,2416791460,2235,2235,2235,2235,0
20240227,180900,2416791460,2235,2235,2235,2235,0
20240227,180800,2416791460,2235,2235,2235,2235,0
20240227,180700,2416791460,2235,2235,2235,2235,0
20240227,180600,2416791460,2235,2235,2235,2235,0
20240227,180500,2416791460,2235,2235,2235,2235,0
20240227,180400,2416791460,2235,2235,2235,2235,0
20240227,180300,2416791460,2235,2235,2235,2235,0
20240227,180200,2416791460,2235,2235,2235,2235,0
20240227,180100,2416791460,2235,2235,2235,2235,0
20240227,180000,2416791460,2235,2235,2235,2235,0
20240227,175900,2416791460,2235,2235,2235,2235,0
20240227,175800,2416791460,2235,2235,2235,2235,0
20240227,175700,2416791460,2235,2235,2235,2235,0
20240227,175600,2416791460,2235,2235,2235,2235,0
20240227,175500,2416791460,2235,2235,2235,2235,0
20240227,175400,2416791460,2235,2235,2235,2235,0
20240227,175300,2416791460,2235,2235,2235,2235,0
20240227,175200,2416791460,2235,2235,2235,2235,0
20240227,175100,2416791460,2235,2235,2235,2235,0
20240227,175000,2416791460,2235,2235,2235,2235,0
20240227,174900,2416791460,2235,2235,2235,2235,0
20240227,174800,2416791460,2235,2235,2235,2235,0
20240227,174700,2416791460,2235,2235,2235,2235,0
20240227,174600,2416791460,2235,2235,2235,2235,0
20240227,174500,2416791460,2235,2235,2235,2235,0
20240227,174400,2416791460,2235,2235,2235,2235,0
20240227,174300,2416791460,2235,2235,2235,2235,0
20240227,174200,2416791460,2235,2235,2235,2235,0
20240227,174100,2416791460,2235,2235,2235,2235,12812
20240227,174000,2416791460,2235,2235,2235,2235,0
20240227,173900,2416791460,2235,2235,2235,2235,0
20240227,173800,2416791460,2235,2235,2235,2235,0
20240227,173700,2416791460,2235,2235,2235,2235,0
20240227,173600,2416791460,2235,2235,2235,2235,0
20240227,173500,2416791460,2235,2235,2235,2235,0
20240227,173400,2416791460,2235,2235,2235,2235,0
20240227,173300,2416791460,2235,2235,2235,2235,0
20240227,173200,2416791460,2235,2235,2235,2235,0
20240227,173100,2416791460,2235,2235,2235,2235,0
20240227,173000,2416791460,2235,2235,2235,2235,0
20240227,172900,2416791460,2235,2235,2235,2235,0
20240227,172800,2416791460,2235,2235,2235,2235,0
20240227,172700,2416791460,2235,2235,2235,2235,0
20240227,172600,2416791460,2235,2235,2235,2235,0
20240227,172500,2416791460,2235,2235,2235,2235,0
20240227,172400,2416791460,2235,2235,2235,2235,0
20240227,172300,2416791460,2235,2235,2235,2235,0
20240227,172200,2416791460,2235,2235,2235,2235,0
20240227,172100,2416791460,2235,2235,2235,2235,0
20240227,172000,2416791460,2235,2235,2235,2235,0
20240227,171900,2416791460,2235,2235,2235,2235,0
20240227,171800,2416791460,2235,2235,2235,2235,0
20240227,171700,2416791460,2235,2235,2235,2235,0
20240227,171600,2416791460,2235,2235,2235,2235,0
20240227,171500,2416791460,2235,2235,2235,2235,0
20240227,171400,2416791460,2235,2235,2235,2235,0
20240227,171300,2416791460,2235,2235,2235,2235,0
20240227,171200,2416791460,2235,2235,2235,2235,0
20240227,171100,2416791460,2235,2235,2235,2235,12812
20240227,171000,2416791460,2235,2235,2235,2235,0
20240227,170900,2416791460,2235,2235,2235,2235,0
20240227,170800,2416791460,2235,2235,2235,2235,0
20240227,170700,2416791460,2235,2235,2235,2235,0
20240227,170600,2416791460,2235,2235,2235,2235,0
20240227,170500,2416791460,2235,2235,2235,2235,0
20240227,170400,2416791460,2235,2235,2235,2235,0
20240227,170300,2416791460,2235,2235,2235,2235,0
20240227,170200,2416791460,2235,2235,2235,2235,0
20240227,170100,2416791460,2235,2235,2235,2235,0
20240227,170000,2416791460,2235,2235,2235,2235,0
20240227,165900,2416791460,2235,2235,2235,2235,0
20240227,165800,2416791460,2235,2235,2235,2235,0
20240227,165700,2416791460,2235,2235,2235,2235,0
20240227,165600,2416791460,2235,2235,2235,2235,0
20240227,165500,2416791460,2235,2235,2235,2235,0
20240227,165400,2416791460,2235,2235,2235,2235,0
20240227,165300,2416791460,2235,2235,2235,2235,0
20240227,165200,2416791460,2235,2235,2235,2235,0
20240227,165100,2416791460,2235,2235,2235,2235,0
20240227,165000,2416791460,2235,2235,2235,2235,0
20240227,164900,2416791460,2235,2235,2235,2235,0
20240227,164800,2416791460,2235,2235,2235,2235,0
20240227,164700,2416791460,2235,2235,2235,2235,0
20240227,164600,2416791460,2235,2235,2235,2235,0
20240227,164500,2416791460,2235,2235,2235,2235,0
20240227,164400,2416791460,2235,2235,2235,2235,0
20240227,164300,2416791460,2235,2235,2235,2235,0
20240227,164200,2416791460,2235,2235,2235,2235,0
20240227,164100,2416791460,2235,2235,2235,2235,12812
20240227,164000,2416791460,2235,2235,2235,2235,0
20240227,163900,2416791460,2235,2235,2235,2235,0
20240227,163800,2416791460,2235,2235,2235,2235,0
20240227,163700,2416791460,2235,2235,2235,2235,0
20240227,163600,2416791460,2235,2235,2235,2235,0
20240227,163500,2416791460,2235,2235,2235,2235,0
20240227,163400,2416791460,2235,2235,2235,2235,0
20240227,163300,2416791460,2235,2235,2235,2235,0
20240227,163200,2416791460,2235,2235,2235,2235,0
20240227,163100,2416791460,2235,2235,2235,2235,0
20240227,163000,2416791460,2235,2235,2235,2235,0
20240227,162900,2416791460,2235,2235,2235,2235,0
20240227,162800,2416791460,2235,2235,2235,2235,0
20240227,162700,2416791460,2235,2235,2235,2235,0
20240227,162600,2416791460,2235,2235,2235,2235,0
20240227,162500,2416791460,2235,2235,2235,2235,0
20240227,162400,2416791460,2235,2235,2235,2235,0
20240227,162300,2416791460,2235,2235,2235,2235,0
20240227,162200,2416791460,2235,2235,2235,2235,0
20240227,162100,2416791460,2235,2235,2235,2235,0
20240227,162000,2416791460,2235,2235,2235,2235,0
20240227,161900,2416791460,2235,2235,2235,2235,0
20240227,161800,2416791460,2235,2235,2235,2235,0
20240227,161700,2416791460,2235,2235,2235,2235,0
20240227,161600,2416791460,2235,2235,2235,2235,0
20240227,161500,2416791460,2235,2235,2235,2235,0
20240227,161400,2416791460,2235,2235,2235,2235,0
20240227,161300,2416791460,2235,2235,2235,2235,0
20240227,161200,2416791460,2235,2235,2235,2235,0
20240227,161100,2416791460,2235,2235,2235,2235,12812
20240227,161000,2416791460,2235,2235,2235,2235,0
20240227,160900,2416791460,2235,2235,2235,2235,0
20240227,160800,2416791460,2235,2235,2235,2235,0
20240227,160700,2416791460,2235,2235,2235,2235,0
20240227,160600,2416791460,2235,2235,2235,2235,0
20240227,160500,2416791460,2235,2235,2235,2235,0
20240227,160400,2416791460,2235,2235,2235,2235,0
20240227,160300,2416791460,2235,2235,2235,2235,0
20240227,160200,2416791460,2235,2235,2235,2235,0
20240227,160100,2416791460,2235,2235,2235,2235,0
20240227,160000,2416791460,2235,2235,2235,2235,0
20240227,155900,2416791460,2235,2235,2235,2235,0
20240227,155800,2416791460,2235,2235,2235,2235,0
20240227,155700,2416791460,2235,2235,2235,2235,0
20240227,155600,2416791460,2235,2235,2235,2235,0
20240227,155500,2416791460,2235,2235,2235,2235,0
20240227,155400,2416791460,2235,2235,2235,2235,0
20240227,155300,2416791460,2235,2235,2235,2235,0
20240227,155200,2416791460,2235,2235,2235,2235,0
20240227,155100,2416791460,2235,2235,2235,2235,0
20240227,155000,2416791460,2235,2235,2235,2235,0
20240227,154900,2416791460,2235,2235,2235,2235,0
20240227,154800,2416791460,2235,2235,2235,2235,0
20240227,154700,2416791460,2235,2235,2235,2235,0
20240227,154600,2416791460,2235,2235,2235,2235,0
20240227,154500,2416791460,2235,2235,2235,2235,0
20240227,154400,2416791460,2235,2235,2235,2235,0
20240227,154300,2416791460,2235,2235,2235,2235,0
20240227,154200,2416791460,2235,2235,2235,2235,0
20240227,154100,2416791460,2235,2235,2235,2235,12812
20240227,154000,2416791460,2235,2235,2235,2235,0
20240227,153900,2416791460,2235,2235,2235,2235,0
20240227,153800,2416791460,2235,2235,2235,2235,0
20240227,153700,2416791460,2235,2235,2235,2235,0
20240227,153600,2416791460,2235,2235,2235,2235,0
20240227,153500,2416791460,2235,2235,2235,2235,0
20240227,153400,2416791460,2235,2235,2235,2235,0
20240227,153300,2416791460,2235,2235,2235,2235,0
20240227,153200,2416791460,2235,2235,2235,2235,0
20240227,153100,2416791460,2235,2235,2235,2235,0
20240227,153000,2416791460,2235,2235,2235,2235,12812
20240227,152900,2388156640,2250,2250,2250,2250,0
20240227,152800,2388156640,2250,2250,2250,2250,0
20240227,152700,2388156640,2250,2250,2250,2250,0
20240227,152600,2388156640,2250,2250,2250,2250,0
20240227,152500,2388156640,2250,2250,2250,2250,0
20240227,152400,2388156640,2250,2250,2250,2250,0
20240227,152300,2388156640,2250,2250,2250,2250,0
20240227,152200,2388156640,2250,2250,2250,2250,0
20240227,152100,2388156640,2250,2250,2250,2250,0
20240227,152000,2388156640,2250,2250,2250,2250,0
20240227,151900,2388156640,2250,2255,2260,2245,4265
20240227,151800,2378560625,2250,2260,2260,2250,1922
20240227,151700,2374226795,2260,2255,2260,2255,906
20240227,151600,2372182190,2260,2265,2265,2255,2114
20240227,151500,2367408185,2265,2255,2265,2255,4090
20240227,151400,2358163835,2260,2260,2260,2255,916
20240227,151300,2356096025,2260,2255,2260,2250,2053
20240227,151200,2351463475,2260,2250,2260,2245,4089
20240227,151100,2342250925,2250,2250,2250,2245,909
20240227,151000,2340206645,2250,2240,2250,2240,2978
20240227,150900,2333527015,2250,2245,2255,2245,1343
20240227,150800,2330509320,2250,2245,2255,2240,1338
20240227,150700,2327504020,2250,2250,2255,2240,25080
20240227,150600,2271210650,2250,2255,2255,2245,1788
20240227,150500,2267196380,2240,2260,2260,2240,2757
20240227,150400,2260984990,2255,2260,2260,2250,1785
20240227,150300,2256961410,2260,2255,2265,2250,1674
20240227,150200,2253189285,2265,2260,2265,2250,1129
20240227,150100,2250640710,2260,2260,2265,2255,1446
20240227,150000,2247375440,2265,2260,2265,2255,2461
20240227,145900,2241819895,2260,2255,2260,2250,1668
20240227,145800,2238061540,2260,2245,2260,2245,3233
20240227,145700,2230759605,2245,2250,2260,2240,1054
20240227,145600,2228386410,2255,2255,2260,2250,3920
20240227,145500,2219540775,2260,2255,2260,2250,2168
20240227,145400,2214650050,2260,2255,2260,2250,1113
20240227,145300,2212137390,2260,2255,2260,2255,3377
20240227,145200,2204519680,2255,2250,2255,2250,3108
20240227,145100,2197513135,2245,2255,2255,2245,8158
20240227,145000,2179161780,2255,2245,2255,2245,1681
20240227,144900,2175373930,2250,2250,2255,2245,1289
20240227,144800,2172473235,2250,2250,2250,2240,2664
20240227,144700,2166493420,2250,2250,2250,2245,878
20240227,144600,2164519275,2250,2245,2255,2245,2107
20240227,144500,2159776835,2245,2255,2260,2245,1695
20240227,144400,2155960500,2250,2260,2260,2250,1468
20240227,144300,2152651170,2255,2250,2255,2245,1064
20240227,144200,2150256435,2250,2250,2260,2245,1916
20240227,144100,2145944180,2260,2260,2265,2250,1544
20240227,144000,2142461430,2255,2265,2265,2250,1121
20240227,143900,2139934320,2260,2260,2260,2250,1342
20240227,143800,2136906495,2260,2265,2265,2260,2033
20240227,143700,2132308940,2270,2270,2270,2260,1479
20240227,143600,2128962225,2265,2270,2270,2265,1775
20240227,143500,2124938555,2270,2265,2270,2265,1938
20240227,143400,2120545285,2270,2270,2270,2260,2504
20240227,143300,2114871110,2270,2260,2270,2260,12385
20240227,143200,2086769470,2270,2275,2275,2260,1671
20240227,143100,2082986435,2265,2265,2275,2265,1572
20240227,143000,2079420560,2270,2265,2270,2260,1866
20240227,142900,2075191645,2270,2265,2270,2260,1438
20240227,142800,2071936285,2270,2270,2270,2260,2485
20240227,142700,2066309660,2270,2265,2275,2265,803
20240227,142600,2064488830,2260,2270,2275,2260,933
20240227,142500,2062374230,2275,2260,2275,2260,1461
20240227,142400,2059063885,2270,2270,2275,2255,1450
20240227,142300,2055779535,2270,2270,2275,2265,1753
20240227,142200,2051806265,2260,2270,2270,2260,2002
20240227,142100,2047273780,2265,2270,2270,2255,1250
20240227,142000,2044449530,2260,2270,2270,2260,1308
20240227,141900,2041488255,2260,2270,2270,2250,1685
20240227,141800,2037685655,2250,2265,2270,2250,1133
20240227,141700,2035125395,2270,2265,2270,2260,1750
20240227,141600,2031160830,2270,2260,2270,2260,846
20240227,141500,2029246495,2270,2270,2270,2265,1248
20240227,141400,2026417360,2265,2255,2270,2255,3419
20240227,141300,2018676740,2270,2265,2270,2250,14778
20240227,141200,1985217390,2265,2255,2265,2250,2182
20240227,141100,1980292895,2260,2255,2260,2250,1609
20240227,141000,1976666110,2255,2250,2260,2245,1041
20240227,140900,1974321515,2265,2255,2265,2250,1949
20240227,140800,1969927570,2260,2250,2265,2245,3086
20240227,140700,1962963675,2255,2245,2260,2245,2241
20240227,140600,1957915865,2255,2245,2255,2240,2786
20240227,140500,1951651645,2240,2245,2250,2235,2071
20240227,140400,1947008095,2245,2240,2250,2235,1665
20240227,140300,1943275645,2240,2235,2245,2235,1121
20240227,140200,1940766630,2240,2235,2245,2235,707
20240227,140100,1939186295,2240,2235,2250,2230,2709
20240227,140000,1933114680,2235,2230,2250,2230,1997
20240227,135900,1928652250,2235,2235,2235,2230,786
20240227,135800,1926895965,2235,2235,2235,2230,889
20240227,135700,1924911070,2235,2235,2235,2230,1147
20240227,135600,1922350025,2235,2230,2235,2230,920
20240227,135500,1920295435,2230,2235,2240,2230,1557
20240227,135400,1916819740,2230,2230,2240,2230,951
20240227,135300,1914696700,2230,2235,2235,2230,1218
20240227,135200,1911974790,2235,2235,2240,2235,1987
20240227,135100,1907530995,2235,2235,2240,2235,1533
20240227,135000,1904104735,2235,2230,2240,2230,18670
20240227,134900,1862308005,2235,2235,2245,2235,34543
20240227,134800,1785100890,2235,2240,2240,2235,766
20240227,134700,1783387890,2235,2240,2240,2235,938
20240227,134600,1781290800,2235,2235,2240,2235,8688
20240227,134500,1761872790,2240,2240,2240,2235,1630
20240227,134400,1758221695,2240,2235,2240,2235,773
20240227,134300,1756493050,2235,2240,2240,2235,1359
20240227,134200,1753452180,2240,2240,2240,2235,1159
20240227,134100,1750857690,2240,2240,2250,2240,1174
20240227,134000,1748225770,2240,2235,2240,2235,2125
20240227,133900,1743468315,2235,2240,2240,2235,1462
20240227,133800,1740199835,2235,2235,2240,2235,545
20240227,133700,1738980685,2240,2240,2240,2235,1836
20240227,133600,1734875700,2240,2250,2250,2235,1354
20240227,133500,1731840985,2235,2240,2245,2235,1219
20240227,133400,1729113045,2240,2240,2240,2240,781
20240227,133300,1727363605,2240,2235,2245,2235,1286
20240227,133200,1724483525,2235,2235,2240,2235,1456
20240227,133100,1721227455,2235,2235,2235,2235,727
20240227,133000,1719602610,2235,2235,2235,2235,1480
20240227,132900,1716294810,2235,2235,2235,2235,1322
20240227,132800,1713340140,2235,2235,2245,2235,1987
20240227,132700,1708896065,2230,2235,2235,2230,2096
20240227,132600,1704216905,2235,2230,2235,2230,1102
20240227,132500,1701759075,2235,2235,2235,2230,748
20240227,132400,1700089945,2235,2235,2235,2230,682
20240227,132300,1698567515,2230,2235,2235,2230,1264
20240227,132200,1695746625,2235,2235,2235,2235,935
20240227,132100,1693656900,2235,2230,2235,2230,847
20240227,132000,1691765530,2230,2230,2245,2230,810
20240227,131900,1689953175,2230,2230,2230,2230,856
20240227,131800,1688044295,2230,2235,2235,2230,1824
20240227,131700,1683972075,2235,2235,2240,2235,652
20240227,131600,1682514435,2230,2235,2235,2230,747
20240227,131500,1680846130,2235,2235,2235,2235,881
20240227,131400,1678877095,2235,2230,2235,2230,1438
20240227,131300,1675667940,2230,2230,2235,2230,600
20240227,131200,1674329800,2230,2230,2235,2230,1160
20240227,131100,1671742495,2230,2235,2235,2230,582
20240227,131000,1670444515,2230,2235,2235,2230,1247
20240227,130900,1667662870,2240,2235,2240,2230,1126
20240227,130800,1665147385,2235,2235,2235,2235,1099
20240227,130700,1662691120,2235,2235,2235,2235,716
20240227,130600,1661090860,2235,2235,2235,2235,759
20240227,130500,1659394495,2235,2235,2235,2235,1423
20240227,130400,1656214090,2235,2235,2235,2235,828
20240227,130300,1654363510,2235,2235,2240,2235,285
20240227,130200,1653726285,2235,2235,2235,2235,907
20240227,130100,1651699140,2235,2235,2240,2235,1070
20240227,130000,1649307605,2235,2235,2240,2235,1123
20240227,125900,1646797695,2240,2235,2240,2235,651
20240227,125800,1645342660,2235,2240,2240,2235,1119
20240227,125700,1642840025,2235,2240,2240,2235,1596
20240227,125600,1639272535,2245,2235,2250,2235,362
20240227,125500,1638463430,2235,2235,2255,2235,1995
20240227,125400,1634000045,2235,2235,2255,2235,732
20240227,125300,1632354480,2235,2235,2235,2235,234
20240227,125200,1631831490,2255,2240,2255,2235,456
20240227,125100,1630807755,2240,2235,2245,2235,992
20240227,125000,1628588610,2235,2240,2240,2235,147
20240227,124900,1628259335,2235,2240,2240,2235,275
20240227,124800,1627644490,2240,2235,2240,2235,483
20240227,124700,1626564885,2240,2235,2240,2235,135
20240227,124600,1626262590,2240,2235,2240,2235,888
20240227,124500,1624277685,2235,2240,2240,2235,189
20240227,124400,1623854700,2240,2240,2240,2240,412
20240227,124300,1622931820,2240,2240,2240,2235,217
20240227,124200,1622445795,2240,2240,2240,2235,226
20240227,124100,1621939800,2240,2235,2240,2235,1078
20240227,124000,1619530425,2250,2235,2250,2235,77
20240227,123900,1619358110,2245,2240,2245,2240,276
20240227,123800,1618739715,2240,2240,2240,2240,85
20240227,123700,1618549315,2235,2240,2250,2235,2463
20240227,123600,1613023505,2235,2240,2240,2235,254
20240227,123500,1612455215,2245,2235,2245,2235,1434
20240227,123400,1609236845,2235,2235,2235,2230,1630
20240227,123300,1605594665,2235,2235,2235,2235,85
20240227,123200,1605404690,2235,2245,2245,2235,770
20240227,123100,1603682555,2240,2235,2240,2235,398
20240227,123000,1602792200,2240,2235,2240,2230,3082
20240227,122900,1595898830,2235,2235,2240,2230,779
20240227,122800,1594155380,2230,2235,2240,2230,12130
20240227,122700,1567043140,2230,2235,2240,2230,2012
20240227,122600,1562545680,2235,2235,2240,2235,110
20240227,122500,1562299675,2230,2230,2245,2225,13824
20240227,122400,1531501765,2235,2235,2245,2230,31538
20240227,122300,1461043395,2235,2235,2245,2230,36359
20240227,122200,1379855890,2235,2235,2235,2230,3552
20240227,122100,1371922335,2235,2235,2235,2235,1032
20240227,122000,1369615815,2235,2240,2240,2235,1580
20240227,121900,1366077215,2240,2235,2240,2235,254
20240227,121800,1365508855,2235,2235,2235,2235,544
20240227,121700,1364293015,2235,2235,2235,2235,328
20240227,121600,1363559935,2235,2235,2235,2235,1403
20240227,121500,1360424230,2235,2235,2235,2235,131
20240227,121400,1360131445,2235,2240,2240,2235,857
20240227,121300,1358213085,2240,2240,2245,2240,452
20240227,121200,1357200565,2240,2240,2240,2240,308
20240227,121100,1356510645,2240,2240,2240,2240,136
20240227,121000,1356206005,2240,2250,2255,2240,8013
20240227,120900,1338178060,2250,2255,2255,2250,709
20240227,120800,1336582800,2250,2245,2255,2245,805
20240227,120700,1334769450,2250,2240,2250,2235,639
20240227,120600,1333338780,2235,2235,2240,2235,472
20240227,120500,1332283855,2245,2235,2245,2235,4789
20240227,120400,1321535105,2235,2235,2235,2235,804
20240227,120300,1319738165,2235,2235,2240,2235,1575
20240227,120200,1316212795,2240,2235,2240,2235,173
20240227,120100,1315826135,2235,2235,2235,2235,249
20240227,120000,1315269620,2235,2235,2235,2235,1099
20240227,115900,1312813355,2235,2235,2240,2235,543
20240227,115800,1311599600,2235,2235,2235,2230,19432
20240227,115700,1268170505,2235,2235,2235,2230,10202
20240227,115600,1245369680,2235,2235,2240,2235,749
20240227,115500,1243695405,2240,2235,2240,2235,7248
20240227,115400,1227466105,2235,2230,2235,2230,1534
20240227,115300,1224038770,2235,2235,2235,2235,4480
20240227,115200,1214025970,2240,2235,2240,2230,7524
20240227,115100,1197193675,2235,2235,2235,2230,4895
20240227,115000,1186255315,2230,2240,2240,2230,1234
20240227,114900,1183500685,2235,2235,2235,2235,12974
20240227,114800,1154503795,2235,2240,2240,2235,712
20240227,114700,1152912470,2245,2245,2245,2245,972
20240227,114600,1150730330,2235,2235,2240,2235,1543
20240227,114500,1147281155,2235,2240,2240,2235,427
20240227,114400,1146326405,2240,2240,2240,2235,1315
20240227,114300,1143381405,2245,2235,2250,2235,808
20240227,114200,1141572155,2250,2250,2250,2235,15474
20240227,114100,1106933570,2240,2240,2250,2240,1220
20240227,114000,1104200730,2250,2255,2255,2240,339
20240227,113900,1103441315,2245,2245,2255,2240,855
20240227,113800,1101522010,2245,2255,2255,2240,419
20240227,113700,1100583140,2240,2240,2255,2240,1739
20240227,113600,1096680670,2240,2240,2250,2240,451
20240227,113500,1095669570,2240,2240,2250,2240,1232
20240227,113400,1092909650,2250,2245,2250,2240,278
20240227,113300,1092286660,2240,2245,2250,2240,629
20240227,113200,1090877335,2245,2255,2255,2240,1870
20240227,113100,1086682025,2245,2245,2250,2245,1812
20240227,113000,1082609840,2245,2245,2250,2245,13
20240227,112900,1082580650,2250,2255,2255,2245,745
20240227,112800,1080908070,2260,2255,2260,2245,441
20240227,112700,1079916535,2255,2250,2260,2245,1865
20240227,112600,1075728715,2255,2255,2260,2245,485
20240227,112500,1074638390,2260,2250,2260,2245,730
20240227,112400,1072998950,2255,2245,2260,2245,933
20240227,112300,1070903150,2250,2245,2250,2245,943
20240227,112200,1068786095,2250,2250,2255,2245,5485
20240227,112100,1056471045,2250,2250,2255,2245,585
20240227,112000,1055155960,2255,2250,2255,2250,424
20240227,111900,1054201945,2255,2245,2255,2245,451
20240227,111800,1053189165,2245,2245,2260,2245,1269
20240227,111700,1050340175,2255,2255,2260,2255,453
20240227,111600,1049318640,2260,2245,2260,2245,696
20240227,111500,1047751030,2255,2250,2260,2245,714
20240227,111400,1046147640,2250,2250,2250,2245,415
20240227,111300,1045215705,2245,2255,2260,2245,4491
20240227,111200,1035129275,2250,2250,2255,2250,603
20240227,111100,1033772520,2260,2255,2260,2250,845
20240227,111000,1031871040,2250,2260,2260,2250,395
20240227,110900,1030982205,2265,2250,2270,2250,1267
20240227,110800,1028131405,2270,2265,2270,2250,248
20240227,110700,1027572590,2270,2250,2270,2250,6484
20240227,110600,1012886795,2250,2260,2265,2250,174
20240227,110500,1012494750,2260,2250,2260,2250,784
20240227,110400,1010727900,2250,2255,2255,2250,1561
20240227,110300,1007210920,2250,2260,2260,2250,246
20240227,110200,1006656530,2255,2250,2265,2250,536
20240227,110100,1005448100,2265,2265,2270,2250,2576
20240227,110000,999623120,2270,2250,2270,2250,1688
20240227,105900,995822905,2250,2250,2255,2250,1194
20240227,105800,993136380,2250,2250,2250,2250,4883
20240227,105700,982149630,2250,2250,2250,2250,1628
20240227,105600,978486630,2250,2250,2255,2250,1339
20240227,105500,975472615,2250,2250,2250,2250,1281
20240227,105400,972590365,2250,2250,2250,2250,178
20240227,105300,972189865,2250,2255,2255,2250,1078
20240227,105200,969764360,2250,2250,2250,2250,130
20240227,105100,969471860,2250,2250,2250,2250,722
20240227,105000,967847360,2250,2250,2250,2250,1141
20240227,104900,965280110,2250,2255,2255,2250,749
20240227,104800,963594840,2255,2250,2255,2250,373
20240227,104700,962755560,2255,2250,2270,2250,182
20240227,104600,962345460,2270,2265,2270,2250,1052
20240227,104500,959976825,2255,2260,2270,2255,3050
20240227,104400,953098425,2265,2270,2270,2260,2638
20240227,104300,947124790,2270,2270,2270,2265,649
20240227,104200,945654735,2265,2270,2275,2265,791
20240227,104100,943861315,2270,2275,2280,2270,1189
20240227,104000,941161610,2275,2275,2280,2270,1515
20240227,103900,937716535,2280,2270,2280,2270,2711
20240227,103800,931551980,2280,2255,2280,2255,11919
20240227,103700,904522935,2255,2255,2265,2255,1553
20240227,103600,901015885,2260,2255,2260,2255,1594
20240227,103500,897421135,2260,2260,2260,2255,1676
20240227,103400,893636735,2255,2250,2260,2250,1756
20240227,103300,889679390,2250,2245,2255,2245,451
20240227,103200,888666040,2245,2245,2255,2245,1420
20240227,103100,885477330,2250,2245,2255,2245,190
20240227,103000,885050250,2245,2255,2255,2245,678
20240227,102900,883528120,2255,2255,2255,2245,478
20240227,102800,882454930,2245,2250,2255,2245,787
20240227,102700,880687820,2255,2250,2255,2245,1214
20240227,102600,877957200,2255,2255,2255,2250,901
20240227,102500,875929925,2250,2255,2255,2250,1623
20240227,102400,872273150,2255,2250,2260,2250,1405
20240227,102300,869106875,2255,2255,2255,2250,835
20240227,102200,867228100,2250,2255,2255,2250,2474
20240227,102100,861656580,2255,2255,2255,2250,517
20240227,102000,860492310,2255,2250,2255,2245,1587
20240227,101900,856924430,2245,2245,2255,2245,655
20240227,101800,855453540,2250,2245,2250,2245,9942
20240227,101700,833131240,2250,2245,2250,2245,627
20240227,101600,831723620,2250,2250,2250,2245,822
20240227,101500,829875475,2250,2250,2255,2250,3550
20240227,101400,821887425,2255,2250,2255,2245,3067
20240227,101300,814986930,2245,2250,2250,2245,1977
20240227,101200,810545100,2250,2245,2250,2240,2052
20240227,101100,805940645,2245,2250,2250,2245,1525
20240227,101000,802516880,2245,2245,2245,2240,1293
20240227,100900,799615100,2245,2240,2245,2240,2565
20240227,100800,793864495,2240,2245,2245,2240,749
20240227,100700,792186210,2245,2235,2245,2235,3359
20240227,100600,784669055,2240,2235,2245,2235,1029
20240227,100500,782361805,2240,2240,2245,2235,1289
20240227,100400,779476610,2240,2240,2240,2235,1254
20240227,100300,776672455,2240,2240,2240,2235,801
20240227,100200,774881180,2240,2240,2245,2235,470
20240227,100100,773829190,2240,2245,2245,2235,1748
20240227,100000,769915700,2245,2240,2245,2235,5131
20240227,095900,758428775,2235,2235,2240,2235,8203
20240227,095800,740095045,2240,2245,2245,2235,1167
20240227,095700,737485045,2245,2240,2245,2235,504
20240227,095600,736357435,2240,2240,2240,2235,580
20240227,095500,735060900,2245,2235,2245,2235,1662
20240227,095400,731345785,2245,2245,2245,2235,235
20240227,095300,730820020,2235,2240,2245,2235,894
20240227,095200,728818010,2245,2235,2245,2235,1082
20240227,095100,726394270,2240,2235,2240,2230,21129
20240227,095000,679071040,2235,2240,2240,2230,9983
20240227,094900,656759060,2240,2235,2240,2235,964
20240227,094800,654603980,2240,2235,2240,2235,1895
20240227,094700,650366320,2240,2235,2240,2235,1230
20240227,094600,647613925,2240,2235,2240,2230,462
20240227,094500,646581285,2230,2235,2240,2230,4316
20240227,094400,636938075,2240,2235,2240,2235,780
20240227,094300,635193760,2240,2240,2240,2235,780
20240227,094200,633449685,2235,2235,2240,2235,607
20240227,094100,632092285,2240,2235,2240,2230,7505
20240227,094000,615326275,2240,2235,2240,2235,1045
20240227,093900,612988725,2245,2245,2245,2230,419
20240227,093800,612052935,2245,2245,2245,2230,25269
20240227,093700,555585290,2240,2245,2245,2235,8193
20240227,093600,537243935,2250,2235,2250,2235,3747
20240227,093500,528852760,2240,2235,2250,2235,3780
20240227,093400,520400940,2240,2250,2255,2240,40321
20240227,093300,429859370,2255,2255,2255,2250,3629
20240227,093200,421687060,2250,2250,2255,2250,1930
20240227,093100,417340745,2255,2245,2260,2240,19500
20240227,093000,373574250,2250,2260,2260,2245,39153
20240227,092900,285308490,2265,2265,2265,2260,173
20240227,092800,284917405,2260,2260,2260,2260,2597
20240227,092700,279048185,2260,2260,2260,2260,1832
20240227,092600,274907865,2260,2265,2265,2260,9465
20240227,092500,253472390,2265,2265,2265,2265,1344
20240227,092400,250428230,2265,2270,2270,2265,3136
20240227,092300,243317350,2270,2270,2270,2270,670
20240227,092200,241796450,2265,2270,2275,2265,762
20240227,092100,240068460,2270,2270,2270,2265,1074
20240227,092000,237630985,2265,2270,2275,2265,4081
20240227,091900,228380235,2270,2265,2270,2265,1886
20240227,091800,224103100,2275,2265,2275,2260,22949
20240227,091700,172223710,2265,2270,2275,2265,4482
20240227,091600,162070605,2270,2270,2270,2260,17718
20240227,091500,121914840,2270,2270,2270,2270,2099
20240227,091400,117150110,2270,2275,2275,2265,11275
20240227,091300,91553825,2275,2270,2275,2270,1254
20240227,091200,88707195,2275,2280,2280,2275,6774
20240227,091100,73292785,2275,2280,2290,2275,475
20240227,091000,72210910,2285,2280,2290,2275,9933
20240227,090900,49565110,2285,2285,2285,2280,333
20240227,090800,48805580,2285,2285,2285,2280,622
20240227,090700,47386185,2285,2290,2290,2280,3230
20240227,090600,40000775,2290,2295,2300,2290,5460
20240227,090500,27493640,2295,2295,2295,2295,1013
20240227,090400,25168805,2295,2295,2295,2295,776
20240227,090300,23387885,2300,2300,2300,2300,100
20240227,090200,23157885,2300,2305,2305,2300,501
20240227,090100,22005085,2305,2305,2305,2305,275
20240227,090000,21371210,2315,2295,2315,2295,6434