KissMeData/263860/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,205100,318091230,12810,12810,12810,12810,629
20240227,205000,318091230,12810,12810,12810,12810,0
20240227,204900,318091230,12810,12810,12810,12810,0
20240227,204800,318091230,12810,12810,12810,12810,0
20240227,204700,318091230,12810,12810,12810,12810,0
20240227,204600,318091230,12810,12810,12810,12810,0
20240227,204500,318091230,12810,12810,12810,12810,0
20240227,204400,318091230,12810,12810,12810,12810,0
20240227,204300,318091230,12810,12810,12810,12810,0
20240227,204200,318091230,12810,12810,12810,12810,0
20240227,204100,318091230,12810,12810,12810,12810,0
20240227,204000,318091230,12810,12810,12810,12810,0
20240227,203900,318091230,12810,12810,12810,12810,0
20240227,203800,318091230,12810,12810,12810,12810,0
20240227,203700,318091230,12810,12810,12810,12810,0
20240227,203600,318091230,12810,12810,12810,12810,0
20240227,203500,318091230,12810,12810,12810,12810,0
20240227,203400,318091230,12810,12810,12810,12810,0
20240227,203300,318091230,12810,12810,12810,12810,0
20240227,203200,318091230,12810,12810,12810,12810,0
20240227,203100,318091230,12810,12810,12810,12810,0
20240227,203000,318091230,12810,12810,12810,12810,0
20240227,202900,318091230,12810,12810,12810,12810,0
20240227,202800,318091230,12810,12810,12810,12810,0
20240227,202700,318091230,12810,12810,12810,12810,0
20240227,202600,318091230,12810,12810,12810,12810,0
20240227,202500,318091230,12810,12810,12810,12810,0
20240227,202400,318091230,12810,12810,12810,12810,0
20240227,202300,318091230,12810,12810,12810,12810,0
20240227,202200,318091230,12810,12810,12810,12810,0
20240227,202100,318091230,12810,12810,12810,12810,629
20240227,202000,318091230,12810,12810,12810,12810,0
20240227,201900,318091230,12810,12810,12810,12810,0
20240227,201800,318091230,12810,12810,12810,12810,0
20240227,201700,318091230,12810,12810,12810,12810,0
20240227,201600,318091230,12810,12810,12810,12810,0
20240227,201500,318091230,12810,12810,12810,12810,0
20240227,201400,318091230,12810,12810,12810,12810,0
20240227,201300,318091230,12810,12810,12810,12810,0
20240227,201200,318091230,12810,12810,12810,12810,0
20240227,201100,318091230,12810,12810,12810,12810,0
20240227,201000,318091230,12810,12810,12810,12810,0
20240227,200900,318091230,12810,12810,12810,12810,0
20240227,200800,318091230,12810,12810,12810,12810,0
20240227,200700,318091230,12810,12810,12810,12810,0
20240227,200600,318091230,12810,12810,12810,12810,0
20240227,200500,318091230,12810,12810,12810,12810,0
20240227,200400,318091230,12810,12810,12810,12810,0
20240227,200300,318091230,12810,12810,12810,12810,0
20240227,200200,318091230,12810,12810,12810,12810,0
20240227,200100,318091230,12810,12810,12810,12810,0
20240227,200000,318091230,12810,12810,12810,12810,0
20240227,195900,318091230,12810,12810,12810,12810,0
20240227,195800,318091230,12810,12810,12810,12810,0
20240227,195700,318091230,12810,12810,12810,12810,0
20240227,195600,318091230,12810,12810,12810,12810,0
20240227,195500,318091230,12810,12810,12810,12810,0
20240227,195400,318091230,12810,12810,12810,12810,0
20240227,195300,318091230,12810,12810,12810,12810,0
20240227,195200,318091230,12810,12810,12810,12810,0
20240227,195100,318091230,12810,12810,12810,12810,629
20240227,195000,318091230,12810,12810,12810,12810,0
20240227,194900,318091230,12810,12810,12810,12810,0
20240227,194800,318091230,12810,12810,12810,12810,0
20240227,194700,318091230,12810,12810,12810,12810,0
20240227,194600,318091230,12810,12810,12810,12810,0
20240227,194500,318091230,12810,12810,12810,12810,0
20240227,194400,318091230,12810,12810,12810,12810,0
20240227,194300,318091230,12810,12810,12810,12810,0
20240227,194200,318091230,12810,12810,12810,12810,0
20240227,194100,318091230,12810,12810,12810,12810,0
20240227,194000,318091230,12810,12810,12810,12810,0
20240227,193900,318091230,12810,12810,12810,12810,0
20240227,193800,318091230,12810,12810,12810,12810,0
20240227,193700,318091230,12810,12810,12810,12810,0
20240227,193600,318091230,12810,12810,12810,12810,0
20240227,193500,318091230,12810,12810,12810,12810,0
20240227,193400,318091230,12810,12810,12810,12810,0
20240227,193300,318091230,12810,12810,12810,12810,0
20240227,193200,318091230,12810,12810,12810,12810,0
20240227,193100,318091230,12810,12810,12810,12810,0
20240227,193000,318091230,12810,12810,12810,12810,0
20240227,192900,318091230,12810,12810,12810,12810,0
20240227,192800,318091230,12810,12810,12810,12810,0
20240227,192700,318091230,12810,12810,12810,12810,0
20240227,192600,318091230,12810,12810,12810,12810,0
20240227,192500,318091230,12810,12810,12810,12810,0
20240227,192400,318091230,12810,12810,12810,12810,0
20240227,192300,318091230,12810,12810,12810,12810,0
20240227,192200,318091230,12810,12810,12810,12810,0
20240227,192100,318091230,12810,12810,12810,12810,629
20240227,192000,318091230,12810,12810,12810,12810,0
20240227,191900,318091230,12810,12810,12810,12810,0
20240227,191800,318091230,12810,12810,12810,12810,0
20240227,191700,318091230,12810,12810,12810,12810,0
20240227,191600,318091230,12810,12810,12810,12810,0
20240227,191500,318091230,12810,12810,12810,12810,0
20240227,191400,318091230,12810,12810,12810,12810,0
20240227,191300,318091230,12810,12810,12810,12810,0
20240227,191200,318091230,12810,12810,12810,12810,0
20240227,191100,318091230,12810,12810,12810,12810,0
20240227,191000,318091230,12810,12810,12810,12810,0
20240227,190900,318091230,12810,12810,12810,12810,0
20240227,190800,318091230,12810,12810,12810,12810,0
20240227,190700,318091230,12810,12810,12810,12810,0
20240227,190600,318091230,12810,12810,12810,12810,0
20240227,190500,318091230,12810,12810,12810,12810,0
20240227,190400,318091230,12810,12810,12810,12810,0
20240227,190300,318091230,12810,12810,12810,12810,0
20240227,190200,318091230,12810,12810,12810,12810,0
20240227,190100,318091230,12810,12810,12810,12810,0
20240227,190000,318091230,12810,12810,12810,12810,0
20240227,185900,318091230,12810,12810,12810,12810,0
20240227,185800,318091230,12810,12810,12810,12810,0
20240227,185700,318091230,12810,12810,12810,12810,0
20240227,185600,318091230,12810,12810,12810,12810,0
20240227,185500,318091230,12810,12810,12810,12810,0
20240227,185400,318091230,12810,12810,12810,12810,0
20240227,185300,318091230,12810,12810,12810,12810,0
20240227,185200,318091230,12810,12810,12810,12810,0
20240227,185100,318091230,12810,12810,12810,12810,629
20240227,185000,318091230,12810,12810,12810,12810,0
20240227,184900,318091230,12810,12810,12810,12810,0
20240227,184800,318091230,12810,12810,12810,12810,0
20240227,184700,318091230,12810,12810,12810,12810,0
20240227,184600,318091230,12810,12810,12810,12810,0
20240227,184500,318091230,12810,12810,12810,12810,0
20240227,184400,318091230,12810,12810,12810,12810,0
20240227,184300,318091230,12810,12810,12810,12810,0
20240227,184200,318091230,12810,12810,12810,12810,0
20240227,184100,318091230,12810,12810,12810,12810,0
20240227,184000,318091230,12810,12810,12810,12810,0
20240227,183900,318091230,12810,12810,12810,12810,0
20240227,183800,318091230,12810,12810,12810,12810,0
20240227,183700,318091230,12810,12810,12810,12810,0
20240227,183600,318091230,12810,12810,12810,12810,0
20240227,183500,318091230,12810,12810,12810,12810,0
20240227,183400,318091230,12810,12810,12810,12810,0
20240227,183300,318091230,12810,12810,12810,12810,0
20240227,183200,318091230,12810,12810,12810,12810,0
20240227,183100,318091230,12810,12810,12810,12810,0
20240227,183000,318091230,12810,12810,12810,12810,0
20240227,182900,318091230,12810,12810,12810,12810,0
20240227,182800,318091230,12810,12810,12810,12810,0
20240227,182700,318091230,12810,12810,12810,12810,0
20240227,182600,318091230,12810,12810,12810,12810,0
20240227,182500,318091230,12810,12810,12810,12810,0
20240227,182400,318091230,12810,12810,12810,12810,0
20240227,182300,318091230,12810,12810,12810,12810,0
20240227,182200,318091230,12810,12810,12810,12810,0
20240227,182100,318091230,12810,12810,12810,12810,629
20240227,182000,318091230,12810,12810,12810,12810,0
20240227,181900,318091230,12810,12810,12810,12810,0
20240227,181800,318091230,12810,12810,12810,12810,0
20240227,181700,318091230,12810,12810,12810,12810,0
20240227,181600,318091230,12810,12810,12810,12810,0
20240227,181500,318091230,12810,12810,12810,12810,0
20240227,181400,318091230,12810,12810,12810,12810,0
20240227,181300,318091230,12810,12810,12810,12810,0
20240227,181200,318091230,12810,12810,12810,12810,0
20240227,181100,318091230,12810,12810,12810,12810,0
20240227,181000,318091230,12810,12810,12810,12810,0
20240227,180900,318091230,12810,12810,12810,12810,0
20240227,180800,318091230,12810,12810,12810,12810,0
20240227,180700,318091230,12810,12810,12810,12810,0
20240227,180600,318091230,12810,12810,12810,12810,0
20240227,180500,318091230,12810,12810,12810,12810,0
20240227,180400,318091230,12810,12810,12810,12810,0
20240227,180300,318091230,12810,12810,12810,12810,0
20240227,180200,318091230,12810,12810,12810,12810,0
20240227,180100,318091230,12810,12810,12810,12810,0
20240227,180000,318091230,12810,12810,12810,12810,0
20240227,175900,318091230,12810,12810,12810,12810,0
20240227,175800,318091230,12810,12810,12810,12810,0
20240227,175700,318091230,12810,12810,12810,12810,0
20240227,175600,318091230,12810,12810,12810,12810,0
20240227,175500,318091230,12810,12810,12810,12810,0
20240227,175400,318091230,12810,12810,12810,12810,0
20240227,175300,318091230,12810,12810,12810,12810,0
20240227,175200,318091230,12810,12810,12810,12810,0
20240227,175100,318091230,12810,12810,12810,12810,629
20240227,175000,318091230,12810,12810,12810,12810,0
20240227,174900,318091230,12810,12810,12810,12810,0
20240227,174800,318091230,12810,12810,12810,12810,0
20240227,174700,318091230,12810,12810,12810,12810,0
20240227,174600,318091230,12810,12810,12810,12810,0
20240227,174500,318091230,12810,12810,12810,12810,0
20240227,174400,318091230,12810,12810,12810,12810,0
20240227,174300,318091230,12810,12810,12810,12810,0
20240227,174200,318091230,12810,12810,12810,12810,0
20240227,174100,318091230,12810,12810,12810,12810,0
20240227,174000,318091230,12810,12810,12810,12810,0
20240227,173900,318091230,12810,12810,12810,12810,0
20240227,173800,318091230,12810,12810,12810,12810,0
20240227,173700,318091230,12810,12810,12810,12810,0
20240227,173600,318091230,12810,12810,12810,12810,0
20240227,173500,318091230,12810,12810,12810,12810,0
20240227,173400,318091230,12810,12810,12810,12810,0
20240227,173300,318091230,12810,12810,12810,12810,0
20240227,173200,318091230,12810,12810,12810,12810,0
20240227,173100,318091230,12810,12810,12810,12810,0
20240227,173000,318091230,12810,12810,12810,12810,0
20240227,172900,318091230,12810,12810,12810,12810,0
20240227,172800,318091230,12810,12810,12810,12810,0
20240227,172700,318091230,12810,12810,12810,12810,0
20240227,172600,318091230,12810,12810,12810,12810,0
20240227,172500,318091230,12810,12810,12810,12810,0
20240227,172400,318091230,12810,12810,12810,12810,0
20240227,172300,318091230,12810,12810,12810,12810,0
20240227,172200,318091230,12810,12810,12810,12810,0
20240227,172100,318091230,12810,12810,12810,12810,629
20240227,172000,318091230,12810,12810,12810,12810,0
20240227,171900,318091230,12810,12810,12810,12810,0
20240227,171800,318091230,12810,12810,12810,12810,0
20240227,171700,318091230,12810,12810,12810,12810,0
20240227,171600,318091230,12810,12810,12810,12810,0
20240227,171500,318091230,12810,12810,12810,12810,0
20240227,171400,318091230,12810,12810,12810,12810,0
20240227,171300,318091230,12810,12810,12810,12810,0
20240227,171200,318091230,12810,12810,12810,12810,0
20240227,171100,318091230,12810,12810,12810,12810,0
20240227,171000,318091230,12810,12810,12810,12810,0
20240227,170900,318091230,12810,12810,12810,12810,0
20240227,170800,318091230,12810,12810,12810,12810,0
20240227,170700,318091230,12810,12810,12810,12810,0
20240227,170600,318091230,12810,12810,12810,12810,0
20240227,170500,318091230,12810,12810,12810,12810,0
20240227,170400,318091230,12810,12810,12810,12810,0
20240227,170300,318091230,12810,12810,12810,12810,0
20240227,170200,318091230,12810,12810,12810,12810,0
20240227,170100,318091230,12810,12810,12810,12810,0
20240227,170000,318091230,12810,12810,12810,12810,0
20240227,165900,318091230,12810,12810,12810,12810,0
20240227,165800,318091230,12810,12810,12810,12810,0
20240227,165700,318091230,12810,12810,12810,12810,0
20240227,165600,318091230,12810,12810,12810,12810,0
20240227,165500,318091230,12810,12810,12810,12810,0
20240227,165400,318091230,12810,12810,12810,12810,0
20240227,165300,318091230,12810,12810,12810,12810,0
20240227,165200,318091230,12810,12810,12810,12810,0
20240227,165100,318091230,12810,12810,12810,12810,629
20240227,165000,318091230,12810,12810,12810,12810,0
20240227,164900,318091230,12810,12810,12810,12810,0
20240227,164800,318091230,12810,12810,12810,12810,0
20240227,164700,318091230,12810,12810,12810,12810,0
20240227,164600,318091230,12810,12810,12810,12810,0
20240227,164500,318091230,12810,12810,12810,12810,0
20240227,164400,318091230,12810,12810,12810,12810,0
20240227,164300,318091230,12810,12810,12810,12810,0
20240227,164200,318091230,12810,12810,12810,12810,0
20240227,164100,318091230,12810,12810,12810,12810,0
20240227,164000,318091230,12810,12810,12810,12810,0
20240227,163900,318091230,12810,12810,12810,12810,0
20240227,163800,318091230,12810,12810,12810,12810,0
20240227,163700,318091230,12810,12810,12810,12810,0
20240227,163600,318091230,12810,12810,12810,12810,0
20240227,163500,318091230,12810,12810,12810,12810,0
20240227,163400,318091230,12810,12810,12810,12810,0
20240227,163300,318091230,12810,12810,12810,12810,0
20240227,163200,318091230,12810,12810,12810,12810,0
20240227,163100,318091230,12810,12810,12810,12810,0
20240227,163000,318091230,12810,12810,12810,12810,0
20240227,162900,318091230,12810,12810,12810,12810,0
20240227,162800,318091230,12810,12810,12810,12810,0
20240227,162700,318091230,12810,12810,12810,12810,0
20240227,162600,318091230,12810,12810,12810,12810,0
20240227,162500,318091230,12810,12810,12810,12810,0
20240227,162400,318091230,12810,12810,12810,12810,0
20240227,162300,318091230,12810,12810,12810,12810,0
20240227,162200,318091230,12810,12810,12810,12810,0
20240227,162100,318091230,12810,12810,12810,12810,629
20240227,162000,318091230,12810,12810,12810,12810,0
20240227,161900,318091230,12810,12810,12810,12810,0
20240227,161800,318091230,12810,12810,12810,12810,0
20240227,161700,318091230,12810,12810,12810,12810,0
20240227,161600,318091230,12810,12810,12810,12810,0
20240227,161500,318091230,12810,12810,12810,12810,0
20240227,161400,318091230,12810,12810,12810,12810,0
20240227,161300,318091230,12810,12810,12810,12810,0
20240227,161200,318091230,12810,12810,12810,12810,0
20240227,161100,318091230,12810,12810,12810,12810,0
20240227,161000,318091230,12810,12810,12810,12810,0
20240227,160900,318091230,12810,12810,12810,12810,0
20240227,160800,318091230,12810,12810,12810,12810,0
20240227,160700,318091230,12810,12810,12810,12810,0
20240227,160600,318091230,12810,12810,12810,12810,0
20240227,160500,318091230,12810,12810,12810,12810,0
20240227,160400,318091230,12810,12810,12810,12810,0
20240227,160300,318091230,12810,12810,12810,12810,0
20240227,160200,318091230,12810,12810,12810,12810,0
20240227,160100,318091230,12810,12810,12810,12810,0
20240227,160000,318091230,12810,12810,12810,12810,0
20240227,155900,318091230,12810,12810,12810,12810,0
20240227,155800,318091230,12810,12810,12810,12810,0
20240227,155700,318091230,12810,12810,12810,12810,0
20240227,155600,318091230,12810,12810,12810,12810,0
20240227,155500,318091230,12810,12810,12810,12810,0
20240227,155400,318091230,12810,12810,12810,12810,0
20240227,155300,318091230,12810,12810,12810,12810,0
20240227,155200,318091230,12810,12810,12810,12810,0
20240227,155100,318091230,12810,12810,12810,12810,629
20240227,155000,318091230,12810,12810,12810,12810,0
20240227,154900,318091230,12810,12810,12810,12810,0
20240227,154800,318091230,12810,12810,12810,12810,0
20240227,154700,318091230,12810,12810,12810,12810,0
20240227,154600,318091230,12810,12810,12810,12810,0
20240227,154500,318091230,12810,12810,12810,12810,0
20240227,154400,318091230,12810,12810,12810,12810,0
20240227,154300,318091230,12810,12810,12810,12810,0
20240227,154200,318091230,12810,12810,12810,12810,0
20240227,154100,318091230,12810,12810,12810,12810,0
20240227,154000,318091230,12810,12810,12810,12810,0
20240227,153900,318091230,12810,12810,12810,12810,0
20240227,153800,318091230,12810,12810,12810,12810,0
20240227,153700,318091230,12810,12810,12810,12810,0
20240227,153600,318091230,12810,12810,12810,12810,0
20240227,153500,318091230,12810,12810,12810,12810,0
20240227,153400,318091230,12810,12810,12810,12810,0
20240227,153300,318091230,12810,12810,12810,12810,0
20240227,153200,318091230,12810,12810,12810,12810,0
20240227,153100,318091230,12810,12810,12810,12810,0
20240227,153000,318091230,12810,12810,12810,12810,629
20240227,152900,310033740,12810,12810,12810,12810,0
20240227,152800,310033740,12810,12810,12810,12810,0
20240227,152700,310033740,12810,12810,12810,12810,0
20240227,152600,310033740,12810,12810,12810,12810,0
20240227,152500,310033740,12810,12810,12810,12810,0
20240227,152400,310033740,12810,12810,12810,12810,0
20240227,152300,310033740,12810,12810,12810,12810,0
20240227,152200,310033740,12810,12810,12810,12810,0
20240227,152100,310033740,12810,12810,12810,12810,0
20240227,152000,310033740,12810,12810,12810,12810,0
20240227,151900,310033740,12810,12790,12810,12790,8
20240227,151800,309931400,12790,12770,12790,12760,120
20240227,151700,308399880,12790,12800,12800,12790,8
20240227,151600,308297550,12760,12760,12760,12760,2
20240227,151500,308272030,12810,12800,12810,12800,156
20240227,151400,306274100,12800,12800,12800,12800,1
20240227,151300,306261300,12760,12760,12760,12760,0
20240227,151200,306261300,12760,12760,12760,12760,328
20240227,151100,302076020,12770,12760,12770,12760,18
20240227,151000,301846170,12790,12800,12800,12790,15
20240227,150900,301654220,12800,12800,12800,12800,20
20240227,150800,301398220,12800,12800,12800,12750,102
20240227,150700,300096130,12780,12780,12780,12780,4
20240227,150600,300045010,12790,12790,12790,12790,20
20240227,150500,299789210,12810,12790,12810,12790,157
20240227,150400,297779460,12790,12790,12790,12790,15
20240227,150300,297587610,12780,12780,12780,12780,1
20240227,150200,297574830,12780,12780,12780,12770,54
20240227,150100,296885120,12780,12780,12780,12780,10
20240227,150000,296757320,12780,12780,12780,12780,1
20240227,145900,296744540,12790,12790,12790,12790,11
20240227,145800,296603850,12790,12790,12790,12790,0
20240227,145700,296603850,12790,12790,12790,12790,1
20240227,145600,296591060,12790,12790,12790,12790,0
20240227,145500,296591060,12790,12790,12790,12790,0
20240227,145400,296591060,12790,12770,12790,12770,12
20240227,145300,296437800,12770,12760,12770,12760,326
20240227,145200,292275290,12760,12760,12760,12760,0
20240227,145100,292275290,12760,12760,12760,12750,50
20240227,145000,291637590,12750,12750,12760,12750,122
20240227,144900,290081940,12760,12760,12760,12760,1
20240227,144800,290069180,12750,12760,12760,12750,13
20240227,144700,289903350,12760,12770,12770,12760,155
20240227,144600,287925370,12750,12750,12750,12750,41
20240227,144500,287402620,12760,12770,12770,12760,1673
20240227,144400,266044170,12790,12790,12790,12790,27
20240227,144300,265698840,12790,12790,12790,12790,0
20240227,144200,265698840,12790,12790,12790,12790,11
20240227,144100,265558150,12790,12780,12790,12780,31
20240227,144000,265161870,12770,12770,12770,12770,0
20240227,143900,265161870,12770,12780,12780,12770,28
20240227,143800,264804210,12770,12770,12770,12770,152
20240227,143700,262863170,12780,12770,12780,12770,3
20240227,143600,262824850,12780,12780,12780,12780,22
20240227,143500,262543690,12780,12770,12780,12770,27
20240227,143400,262198890,12780,12780,12780,12780,1
20240227,143300,262186110,12770,12780,12780,12770,32
20240227,143200,261777370,12770,12770,12770,12770,50
20240227,143100,261138870,12760,12760,12760,12760,0
20240227,143000,261138870,12760,12760,12760,12760,0
20240227,142900,261138870,12760,12760,12760,12760,0
20240227,142800,261138870,12760,12790,12790,12760,380
20240227,142700,256283030,12840,12840,12840,12840,0
20240227,142600,256283030,12840,12840,12840,12840,10
20240227,142500,256154630,12850,12850,12850,12850,0
20240227,142400,256154630,12850,12850,12850,12850,0
20240227,142300,256154630,12850,12850,12850,12850,0
20240227,142200,256154630,12850,12840,12850,12840,2
20240227,142100,256128940,12830,12820,12830,12820,30
20240227,142000,255744090,12840,12840,12840,12840,0
20240227,141900,255744090,12840,12840,12840,12840,10
20240227,141800,255615690,12840,12840,12840,12840,30
20240227,141700,255230490,12840,12840,12850,12790,629
20240227,141600,247156070,12840,12840,12840,12840,96
20240227,141500,245923430,12800,12800,12800,12800,1087
20240227,141400,232009830,12850,12850,12850,12850,0
20240227,141300,232009830,12850,12820,12850,12810,101
20240227,141200,230715880,12900,12900,12900,12900,1
20240227,141100,230702980,12870,12870,12900,12870,223
20240227,141000,227832940,12870,12870,12870,12870,353
20240227,140900,223289830,12870,12830,12870,12800,601
20240227,140800,215584410,12840,12870,12870,12840,99
20240227,140700,214312950,12870,12870,12870,12870,0
20240227,140600,214312950,12870,12870,12870,12870,0
20240227,140500,214312950,12870,12870,12870,12870,0
20240227,140400,214312950,12870,12870,12870,12870,0
20240227,140300,214312950,12870,12870,12870,12870,0
20240227,140200,214312950,12870,12870,12870,12870,0
20240227,140100,214312950,12870,12870,12870,12870,0
20240227,140000,214312950,12870,12870,12870,12870,0
20240227,135900,214312950,12870,12870,12870,12870,0
20240227,135800,214312950,12870,12870,12870,12870,0
20240227,135700,214312950,12870,12870,12870,12870,0
20240227,135600,214312950,12870,12870,12870,12870,0
20240227,135500,214312950,12870,12870,12870,12870,0
20240227,135400,214312950,12870,12870,12870,12870,0
20240227,135300,214312950,12870,12870,12870,12870,0
20240227,135200,214312950,12870,12870,12870,12870,10
20240227,135100,214184250,12870,12870,12870,12870,0
20240227,135000,214184250,12870,12830,12870,12830,5
20240227,134900,214120050,12830,12820,12830,12820,26
20240227,134800,213786560,12830,12830,12830,12830,203
20240227,134700,211182070,12840,12840,12840,12840,12
20240227,134600,211027990,12850,12850,12850,12850,13
20240227,134500,210860940,12860,12860,12860,12860,0
20240227,134400,210860940,12860,12860,12860,12860,2
20240227,134300,210835220,12860,12860,12860,12860,0
20240227,134200,210835220,12860,12860,12860,12860,1
20240227,134100,210822360,12870,12870,12870,12870,12
20240227,134000,210667920,12870,12870,12870,12870,5
20240227,133900,210603570,12870,12850,12870,12850,18
20240227,133800,210372240,12850,12850,12850,12850,2
20240227,133700,210346540,12830,12850,12850,12830,102
20240227,133600,209035880,12850,12850,12850,12850,1
20240227,133500,209023030,12820,12860,12860,12820,30
20240227,133400,208637590,12860,12870,12870,12860,58
20240227,133300,207891630,12860,12860,12860,12860,2
20240227,133200,207865910,12860,12860,12860,12860,0
20240227,133100,207865910,12860,12860,12860,12860,0
20240227,133000,207865910,12860,12860,12860,12860,0
20240227,132900,207865910,12860,12850,12860,12850,275
20240227,132800,204331930,12840,12830,12840,12830,40
20240227,132700,203818410,12840,12840,12840,12840,0
20240227,132600,203818410,12840,12840,12840,12840,0
20240227,132500,203818410,12840,12840,12840,12840,0
20240227,132400,203818410,12840,12840,12840,12840,0
20240227,132300,203818410,12840,12840,12840,12840,5
20240227,132200,203754210,12840,12840,12840,12840,20
20240227,132100,203497410,12840,12840,12840,12840,12
20240227,132000,203343330,12830,12830,12830,12830,0
20240227,131900,203343330,12830,12830,12830,12830,12
20240227,131800,203189370,12840,12840,12840,12840,2
20240227,131700,203163690,12830,12830,12830,12830,0
20240227,131600,203163690,12830,12830,12830,12830,0
20240227,131500,203163690,12830,12830,12830,12830,0
20240227,131400,203163690,12830,12830,12830,12830,60
20240227,131300,202393890,12840,12840,12840,12840,0
20240227,131200,202393890,12840,12840,12840,12840,39
20240227,131100,201893130,12840,12840,12840,12840,0
20240227,131000,201893130,12840,12840,12840,12840,0
20240227,130900,201893130,12840,12840,12840,12840,0
20240227,130800,201893130,12840,12840,12840,12840,0
20240227,130700,201893130,12840,12840,12840,12840,0
20240227,130600,201893130,12840,12840,12840,12840,0
20240227,130500,201893130,12840,12840,12840,12840,1
20240227,130400,201880290,12840,12840,12840,12840,4
20240227,130300,201828930,12840,12840,12840,12840,0
20240227,130200,201828930,12840,12840,12840,12840,0
20240227,130100,201828930,12840,12840,12840,12840,0
20240227,130000,201828930,12840,12840,12840,12840,0
20240227,125900,201828930,12840,12840,12840,12840,1
20240227,125800,201816090,12820,12820,12820,12820,0
20240227,125700,201816090,12820,12820,12820,12820,76
20240227,125600,200841770,12820,12840,12840,12820,25
20240227,125500,200521170,12840,12830,12840,12830,100
20240227,125400,199237560,12840,12840,12840,12840,1
20240227,125300,199224720,12810,12840,12840,12810,340
20240227,125200,194868380,12820,12820,12820,12820,0
20240227,125100,194868380,12820,12820,12820,12820,0
20240227,125000,194868380,12820,12820,12820,12820,1
20240227,124900,194855560,12840,12840,12840,12840,2
20240227,124800,194829880,12840,12840,12840,12840,0
20240227,124700,194829880,12840,12840,12840,12840,0
20240227,124600,194829880,12840,12840,12840,12840,5
20240227,124500,194765680,12840,12840,12840,12840,0
20240227,124400,194765680,12840,12840,12840,12840,1
20240227,124300,194752840,12820,12810,12820,12810,4
20240227,124200,194701590,12820,12820,12820,12820,30
20240227,124100,194316990,12830,12830,12830,12830,0
20240227,124000,194316990,12830,12830,12830,12830,1
20240227,123900,194304160,12840,12840,12840,12840,0
20240227,123800,194304160,12840,12840,12840,12840,9
20240227,123700,194188600,12840,12840,12840,12840,0
20240227,123600,194188600,12840,12840,12840,12840,235
20240227,123500,191171200,12840,12840,12840,12840,0
20240227,123400,191171200,12840,12840,12840,12840,0
20240227,123300,191171200,12840,12800,12840,12800,64
20240227,123200,190351030,12800,12800,12800,12800,55
20240227,123100,189647030,12820,12820,12820,12820,4
20240227,123000,189595750,12820,12820,12820,12820,0
20240227,122900,189595750,12820,12820,12820,12820,0
20240227,122800,189595750,12820,12820,12820,12820,6
20240227,122700,189518830,12840,12840,12840,12840,0
20240227,122600,189518830,12840,12810,12840,12800,1020
20240227,122500,176460130,12840,12840,12840,12840,0
20240227,122400,176460130,12840,12840,12840,12840,0
20240227,122300,176460130,12840,12840,12840,12840,1
20240227,122200,176447290,12850,12850,12850,12850,1
20240227,122100,176434440,12850,12850,12850,12850,0
20240227,122000,176434440,12850,12850,12850,12850,1
20240227,121900,176421590,12810,12810,12810,12810,15
20240227,121800,176229440,12810,12810,12810,12810,44
20240227,121700,175665800,12850,12850,12850,12850,0
20240227,121600,175665800,12850,12850,12850,12850,1
20240227,121500,175652950,12810,12810,12810,12810,0
20240227,121400,175652950,12810,12810,12810,12810,0
20240227,121300,175652950,12810,12850,12850,12810,533
20240227,121200,168820730,12860,12860,12860,12860,0
20240227,121100,168820730,12860,12860,12860,12860,0
20240227,121000,168820730,12860,12860,12860,12860,0
20240227,120900,168820730,12860,12850,12860,12850,12
20240227,120800,168666510,12850,12850,12850,12850,1
20240227,120700,168653660,12850,12850,12850,12850,0
20240227,120600,168653660,12850,12850,12850,12850,4
20240227,120500,168602260,12850,12850,12850,12850,0
20240227,120400,168602260,12850,12850,12850,12850,0
20240227,120300,168602260,12850,12850,12850,12850,50
20240227,120200,167959760,12830,12830,12830,12830,0
20240227,120100,167959760,12830,12830,12830,12830,0
20240227,120000,167959760,12830,12830,12830,12830,0
20240227,115900,167959760,12830,12830,12830,12830,0
20240227,115800,167959760,12830,12830,12830,12830,0
20240227,115700,167959760,12830,12830,12830,12830,0
20240227,115600,167959760,12830,12820,12830,12810,133
20240227,115500,166254700,12830,12850,12850,12830,22
20240227,115400,165972240,12830,12830,12830,12830,63
20240227,115300,165163950,12820,12820,12820,12820,18
20240227,115200,164933190,12820,12820,12820,12820,30
20240227,115100,164548590,12820,12820,12820,12820,0
20240227,115000,164548590,12820,12830,12830,12820,2
20240227,114900,164522940,12860,12860,12860,12860,1
20240227,114800,164510080,12860,12860,12860,12860,1
20240227,114700,164497220,12860,12860,12860,12860,1
20240227,114600,164484360,12860,12830,12860,12830,11
20240227,114500,164343200,12860,12860,12860,12860,2
20240227,114400,164317480,12860,12860,12860,12860,0
20240227,114300,164317480,12860,12860,12860,12860,6
20240227,114200,164240320,12860,12860,12860,12860,0
20240227,114100,164240320,12860,12850,12860,12850,5
20240227,114000,164176060,12850,12850,12850,12850,2
20240227,113900,164150360,12850,12850,12850,12850,2
20240227,113800,164124660,12850,12850,12850,12850,0
20240227,113700,164124660,12850,12850,12850,12850,0
20240227,113600,164124660,12850,12810,12850,12810,223
20240227,113500,161267790,12820,12820,12820,12820,180
20240227,113400,158960190,12820,12820,12820,12820,0
20240227,113300,158960190,12820,12850,12850,12820,601
20240227,113200,151254110,12850,12850,12850,12850,0
20240227,113100,151254110,12850,12850,12850,12850,0
20240227,113000,151254110,12850,12850,12850,12850,50
20240227,112900,150611610,12920,12920,12920,12920,0
20240227,112800,150611610,12920,12920,12920,12920,0
20240227,112700,150611610,12920,12880,12920,12880,4
20240227,112600,150560010,12840,12830,12840,12830,24
20240227,112500,150251870,12840,12840,12840,12840,0
20240227,112400,150251870,12840,12840,12840,12840,27
20240227,112300,149905190,12850,12850,12850,12850,0
20240227,112200,149905190,12850,12850,12850,12850,128
20240227,112100,148260390,12940,12940,12940,12940,0
20240227,112000,148260390,12940,12940,12940,12940,0
20240227,111900,148260390,12940,12940,12940,12940,0
20240227,111800,148260390,12940,12940,12940,12940,23
20240227,111700,147962770,12950,12950,12950,12950,1
20240227,111600,147949820,12950,12950,12950,12950,43
20240227,111500,147392970,12960,12960,12960,12960,0
20240227,111400,147392970,12960,12920,12960,12920,21
20240227,111300,147121270,12920,12920,12920,12920,0
20240227,111200,147121270,12920,12920,12920,12920,0
20240227,111100,147121270,12920,12920,12920,12920,0
20240227,111000,147121270,12920,12920,12920,12920,0
20240227,110900,147121270,12920,12850,12920,12850,3
20240227,110800,147082650,12920,12920,12920,12920,0
20240227,110700,147082650,12920,12920,12920,12920,1
20240227,110600,147069730,12840,12840,12840,12840,30
20240227,110500,146684530,12920,12920,12920,12920,0
20240227,110400,146684530,12920,12920,12920,12920,0
20240227,110300,146684530,12920,12920,12920,12920,1
20240227,110200,146671610,12920,12920,12920,12920,1
20240227,110100,146658690,12850,12850,12850,12850,68
20240227,110000,145784890,12840,12850,12850,12840,63
20240227,105900,144975460,12850,12880,12880,12850,429
20240227,105800,139461750,12900,12900,12900,12900,0
20240227,105700,139461750,12900,12900,12900,12900,0
20240227,105600,139461750,12900,12900,12900,12900,0
20240227,105500,139461750,12900,12900,12900,12900,20
20240227,105400,139203750,12930,12930,12930,12930,0
20240227,105300,139203750,12930,12930,12930,12930,0
20240227,105200,139203750,12930,12930,12930,12930,0
20240227,105100,139203750,12930,12930,12930,12930,0
20240227,105000,139203750,12930,12930,12930,12930,1
20240227,104900,139190820,12930,12930,12930,12930,33
20240227,104800,138764130,12930,12930,12930,12930,1
20240227,104700,138751200,12930,12930,12930,12930,0
20240227,104600,138751200,12930,12930,12930,12930,1
20240227,104500,138738270,12930,12930,12930,12930,37
20240227,104400,138259860,12930,12930,12930,12930,117
20240227,104300,136747050,12930,12890,12930,12890,224
20240227,104200,133859650,12890,12890,12890,12890,0
20240227,104100,133859650,12890,12890,12890,12890,10
20240227,104000,133730750,12890,12890,12890,12890,0
20240227,103900,133730750,12890,12890,12890,12890,0
20240227,103800,133730750,12890,12890,12890,12890,0
20240227,103700,133730750,12890,12890,12890,12890,7
20240227,103600,133640520,12890,12890,12890,12890,0
20240227,103500,133640520,12890,12890,12890,12890,56
20240227,103400,132918680,12850,12850,12850,12850,68
20240227,103300,132044880,12850,12860,12860,12840,509
20240227,103200,125503700,12870,12870,12870,12870,1
20240227,103100,125490830,12870,12870,12870,12870,12
20240227,103000,125336390,12870,12880,12880,12870,337
20240227,102900,120997100,12880,12880,12880,12880,124
20240227,102800,119399980,12880,12890,12890,12880,68
20240227,102700,118524110,12890,12890,12890,12890,0
20240227,102600,118524110,12890,12890,12890,12890,14
20240227,102500,118343650,12890,12890,12890,12890,101
20240227,102400,117041760,12880,12900,12900,12880,1282
20240227,102300,100518480,12910,12920,12920,12910,316
20240227,102200,96437770,12940,12940,12940,12940,0
20240227,102100,96437770,12940,12940,12940,12940,0
20240227,102000,96437770,12940,12930,12940,12930,27
20240227,101900,96088600,12930,12930,12930,12930,0
20240227,101800,96088600,12930,12940,12940,12930,7
20240227,101700,95998030,12960,12960,12960,12960,0
20240227,101600,95998030,12960,12960,12960,12960,0
20240227,101500,95998030,12960,12960,12960,12960,1
20240227,101400,95985070,12960,12960,12960,12960,0
20240227,101300,95985070,12960,12960,12960,12960,0
20240227,101200,95985070,12960,12950,12960,12950,110
20240227,101100,94559560,12950,12950,12950,12950,0
20240227,101000,94559560,12950,12950,12950,12950,0
20240227,100900,94559560,12950,12950,12950,12950,0
20240227,100800,94559560,12950,12950,12950,12950,1
20240227,100700,94546610,12910,12910,12910,12910,300
20240227,100600,90673610,12910,12900,12910,12900,182
20240227,100500,88325020,12890,12900,12900,12890,760
20240227,100400,78521580,12910,12910,12910,12910,1
20240227,100300,78508670,12900,12940,12940,12900,161
20240227,100200,76430110,12960,12960,12960,12960,0
20240227,100100,76430110,12960,12960,12960,12960,1
20240227,100000,76417150,12960,12960,12960,12960,0
20240227,095900,76417150,12960,12960,12960,12960,5
20240227,095800,76352350,12910,12910,12910,12910,142
20240227,095700,74519130,12910,12910,12910,12910,0
20240227,095600,74519130,12910,12910,12910,12910,219
20240227,095500,71691840,12910,12930,12930,12910,100
20240227,095400,70400580,12930,12930,12930,12930,2
20240227,095300,70374720,13000,13000,13000,13000,1
20240227,095200,70361720,12920,12920,12920,12920,0
20240227,095100,70361720,12920,12920,12920,12920,0
20240227,095000,70361720,12920,12920,12920,12920,1
20240227,094900,70348800,13000,13000,13000,13000,0
20240227,094800,70348800,13000,13000,13000,13000,0
20240227,094700,70348800,13000,12980,13000,12980,10
20240227,094600,70218890,12900,12900,12900,12900,0
20240227,094500,70218890,12900,12920,12920,12900,29
20240227,094400,69844610,13000,12940,13000,12940,3
20240227,094300,69805730,12940,12900,12940,12900,606
20240227,094200,61988290,12900,12900,12900,12900,3
20240227,094100,61949590,12900,12900,12900,12900,1030
20240227,094000,48662590,12910,12930,12930,12910,239
20240227,093900,45576430,13000,13000,13000,13000,0
20240227,093800,45576430,13000,13000,13000,13000,5
20240227,093700,45511430,13000,12990,13000,12990,33
20240227,093600,45082750,13000,13000,13000,13000,1
20240227,093500,45069750,12920,12920,12920,12920,44
20240227,093400,44501270,12920,12920,12920,12920,22
20240227,093300,44217030,12920,12950,12950,12920,194
20240227,093200,41710410,13000,13000,13000,13000,0
20240227,093100,41710410,13000,13000,13000,13000,11
20240227,093000,41567410,13000,13000,13000,13000,0
20240227,092900,41567410,13000,13000,13000,12940,3
20240227,092800,41528470,12940,12920,12940,12920,104
20240227,092700,40184710,12920,12920,12920,12920,15
20240227,092600,39990910,12910,12930,12930,12910,668
20240227,092500,31356260,12940,12940,12940,12940,22
20240227,092400,31071580,12940,12950,12950,12940,476
20240227,092300,24908420,12960,12970,12990,12960,23
20240227,092200,24610190,12960,12960,12960,12960,0
20240227,092100,24610190,12960,12970,12970,12960,141
20240227,092000,22782640,12970,12990,12990,12970,572
20240227,091900,15356480,12990,12990,12990,12990,0
20240227,091800,15356480,12990,12990,12990,12990,20
20240227,091700,15096680,13020,13020,13020,13020,0
20240227,091600,15096680,13020,13020,13020,13020,1
20240227,091500,15083660,13020,13020,13020,13020,0
20240227,091400,15083660,13020,13010,13020,13010,20
20240227,091300,14823450,12970,12980,12980,12970,132
20240227,091200,13111300,13030,13030,13030,13030,2
20240227,091100,13085240,12970,12970,12970,12970,24
20240227,091000,12773960,12980,13000,13010,12980,20
20240227,090900,12514060,12970,12990,12990,12970,237
20240227,090800,9438600,12990,13020,13020,12990,68
20240227,090700,8553640,13040,13040,13040,13040,20
20240227,090600,8292840,13140,13140,13140,13140,0
20240227,090500,8292840,13140,13140,13140,13140,1
20240227,090400,8279700,13130,13010,13130,13010,8
20240227,090300,8175480,13000,13010,13010,13000,38
20240227,090200,7681420,13010,13030,13030,13010,2
20240227,090100,7655380,12990,12990,12990,12990,1
20240227,090000,7642390,12990,13150,13150,12990,585