272110/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,205400,2452002080,15630,15630,15630,15630,4864
20240227,205300,2452002080,15630,15630,15630,15630,0
20240227,205200,2452002080,15630,15630,15630,15630,0
20240227,205100,2452002080,15630,15630,15630,15630,0
20240227,205000,2452002080,15630,15630,15630,15630,0
20240227,204900,2452002080,15630,15630,15630,15630,0
20240227,204800,2452002080,15630,15630,15630,15630,0
20240227,204700,2452002080,15630,15630,15630,15630,0
20240227,204600,2452002080,15630,15630,15630,15630,0
20240227,204500,2452002080,15630,15630,15630,15630,0
20240227,204400,2452002080,15630,15630,15630,15630,0
20240227,204300,2452002080,15630,15630,15630,15630,0
20240227,204200,2452002080,15630,15630,15630,15630,0
20240227,204100,2452002080,15630,15630,15630,15630,0
20240227,204000,2452002080,15630,15630,15630,15630,0
20240227,203900,2452002080,15630,15630,15630,15630,0
20240227,203800,2452002080,15630,15630,15630,15630,0
20240227,203700,2452002080,15630,15630,15630,15630,0
20240227,203600,2452002080,15630,15630,15630,15630,0
20240227,203500,2452002080,15630,15630,15630,15630,0
20240227,203400,2452002080,15630,15630,15630,15630,0
20240227,203300,2452002080,15630,15630,15630,15630,0
20240227,203200,2452002080,15630,15630,15630,15630,0
20240227,203100,2452002080,15630,15630,15630,15630,0
20240227,203000,2452002080,15630,15630,15630,15630,0
20240227,202900,2452002080,15630,15630,15630,15630,0
20240227,202800,2452002080,15630,15630,15630,15630,0
20240227,202700,2452002080,15630,15630,15630,15630,0
20240227,202600,2452002080,15630,15630,15630,15630,0
20240227,202500,2452002080,15630,15630,15630,15630,0
20240227,202400,2452002080,15630,15630,15630,15630,4864
20240227,202300,2452002080,15630,15630,15630,15630,0
20240227,202200,2452002080,15630,15630,15630,15630,0
20240227,202100,2452002080,15630,15630,15630,15630,0
20240227,202000,2452002080,15630,15630,15630,15630,0
20240227,201900,2452002080,15630,15630,15630,15630,0
20240227,201800,2452002080,15630,15630,15630,15630,0
20240227,201700,2452002080,15630,15630,15630,15630,0
20240227,201600,2452002080,15630,15630,15630,15630,0
20240227,201500,2452002080,15630,15630,15630,15630,0
20240227,201400,2452002080,15630,15630,15630,15630,0
20240227,201300,2452002080,15630,15630,15630,15630,0
20240227,201200,2452002080,15630,15630,15630,15630,0
20240227,201100,2452002080,15630,15630,15630,15630,0
20240227,201000,2452002080,15630,15630,15630,15630,0
20240227,200900,2452002080,15630,15630,15630,15630,0
20240227,200800,2452002080,15630,15630,15630,15630,0
20240227,200700,2452002080,15630,15630,15630,15630,0
20240227,200600,2452002080,15630,15630,15630,15630,0
20240227,200500,2452002080,15630,15630,15630,15630,0
20240227,200400,2452002080,15630,15630,15630,15630,0
20240227,200300,2452002080,15630,15630,15630,15630,0
20240227,200200,2452002080,15630,15630,15630,15630,0
20240227,200100,2452002080,15630,15630,15630,15630,0
20240227,200000,2452002080,15630,15630,15630,15630,0
20240227,195900,2452002080,15630,15630,15630,15630,0
20240227,195800,2452002080,15630,15630,15630,15630,0
20240227,195700,2452002080,15630,15630,15630,15630,0
20240227,195600,2452002080,15630,15630,15630,15630,0
20240227,195500,2452002080,15630,15630,15630,15630,0
20240227,195400,2452002080,15630,15630,15630,15630,4864
20240227,195300,2452002080,15630,15630,15630,15630,0
20240227,195200,2452002080,15630,15630,15630,15630,0
20240227,195100,2452002080,15630,15630,15630,15630,0
20240227,195000,2452002080,15630,15630,15630,15630,0
20240227,194900,2452002080,15630,15630,15630,15630,0
20240227,194800,2452002080,15630,15630,15630,15630,0
20240227,194700,2452002080,15630,15630,15630,15630,0
20240227,194600,2452002080,15630,15630,15630,15630,0
20240227,194500,2452002080,15630,15630,15630,15630,0
20240227,194400,2452002080,15630,15630,15630,15630,0
20240227,194300,2452002080,15630,15630,15630,15630,0
20240227,194200,2452002080,15630,15630,15630,15630,0
20240227,194100,2452002080,15630,15630,15630,15630,0
20240227,194000,2452002080,15630,15630,15630,15630,0
20240227,193900,2452002080,15630,15630,15630,15630,0
20240227,193800,2452002080,15630,15630,15630,15630,0
20240227,193700,2452002080,15630,15630,15630,15630,0
20240227,193600,2452002080,15630,15630,15630,15630,0
20240227,193500,2452002080,15630,15630,15630,15630,0
20240227,193400,2452002080,15630,15630,15630,15630,0
20240227,193300,2452002080,15630,15630,15630,15630,0
20240227,193200,2452002080,15630,15630,15630,15630,0
20240227,193100,2452002080,15630,15630,15630,15630,0
20240227,193000,2452002080,15630,15630,15630,15630,0
20240227,192900,2452002080,15630,15630,15630,15630,0
20240227,192800,2452002080,15630,15630,15630,15630,0
20240227,192700,2452002080,15630,15630,15630,15630,0
20240227,192600,2452002080,15630,15630,15630,15630,0
20240227,192500,2452002080,15630,15630,15630,15630,0
20240227,192400,2452002080,15630,15630,15630,15630,4864
20240227,192300,2452002080,15630,15630,15630,15630,0
20240227,192200,2452002080,15630,15630,15630,15630,0
20240227,192100,2452002080,15630,15630,15630,15630,0
20240227,192000,2452002080,15630,15630,15630,15630,0
20240227,191900,2452002080,15630,15630,15630,15630,0
20240227,191800,2452002080,15630,15630,15630,15630,0
20240227,191700,2452002080,15630,15630,15630,15630,0
20240227,191600,2452002080,15630,15630,15630,15630,0
20240227,191500,2452002080,15630,15630,15630,15630,0
20240227,191400,2452002080,15630,15630,15630,15630,0
20240227,191300,2452002080,15630,15630,15630,15630,0
20240227,191200,2452002080,15630,15630,15630,15630,0
20240227,191100,2452002080,15630,15630,15630,15630,0
20240227,191000,2452002080,15630,15630,15630,15630,0
20240227,190900,2452002080,15630,15630,15630,15630,0
20240227,190800,2452002080,15630,15630,15630,15630,0
20240227,190700,2452002080,15630,15630,15630,15630,0
20240227,190600,2452002080,15630,15630,15630,15630,0
20240227,190500,2452002080,15630,15630,15630,15630,0
20240227,190400,2452002080,15630,15630,15630,15630,0
20240227,190300,2452002080,15630,15630,15630,15630,0
20240227,190200,2452002080,15630,15630,15630,15630,0
20240227,190100,2452002080,15630,15630,15630,15630,0
20240227,190000,2452002080,15630,15630,15630,15630,0
20240227,185900,2452002080,15630,15630,15630,15630,0
20240227,185800,2452002080,15630,15630,15630,15630,0
20240227,185700,2452002080,15630,15630,15630,15630,0
20240227,185600,2452002080,15630,15630,15630,15630,0
20240227,185500,2452002080,15630,15630,15630,15630,0
20240227,185400,2452002080,15630,15630,15630,15630,4864
20240227,185300,2452002080,15630,15630,15630,15630,0
20240227,185200,2452002080,15630,15630,15630,15630,0
20240227,185100,2452002080,15630,15630,15630,15630,0
20240227,185000,2452002080,15630,15630,15630,15630,0
20240227,184900,2452002080,15630,15630,15630,15630,0
20240227,184800,2452002080,15630,15630,15630,15630,0
20240227,184700,2452002080,15630,15630,15630,15630,0
20240227,184600,2452002080,15630,15630,15630,15630,0
20240227,184500,2452002080,15630,15630,15630,15630,0
20240227,184400,2452002080,15630,15630,15630,15630,0
20240227,184300,2452002080,15630,15630,15630,15630,0
20240227,184200,2452002080,15630,15630,15630,15630,0
20240227,184100,2452002080,15630,15630,15630,15630,0
20240227,184000,2452002080,15630,15630,15630,15630,0
20240227,183900,2452002080,15630,15630,15630,15630,0
20240227,183800,2452002080,15630,15630,15630,15630,0
20240227,183700,2452002080,15630,15630,15630,15630,0
20240227,183600,2452002080,15630,15630,15630,15630,0
20240227,183500,2452002080,15630,15630,15630,15630,0
20240227,183400,2452002080,15630,15630,15630,15630,0
20240227,183300,2452002080,15630,15630,15630,15630,0
20240227,183200,2452002080,15630,15630,15630,15630,0
20240227,183100,2452002080,15630,15630,15630,15630,0
20240227,183000,2452002080,15630,15630,15630,15630,0
20240227,182900,2452002080,15630,15630,15630,15630,0
20240227,182800,2452002080,15630,15630,15630,15630,0
20240227,182700,2452002080,15630,15630,15630,15630,0
20240227,182600,2452002080,15630,15630,15630,15630,0
20240227,182500,2452002080,15630,15630,15630,15630,0
20240227,182400,2452002080,15630,15630,15630,15630,4864
20240227,182300,2452002080,15630,15630,15630,15630,0
20240227,182200,2452002080,15630,15630,15630,15630,0
20240227,182100,2452002080,15630,15630,15630,15630,0
20240227,182000,2452002080,15630,15630,15630,15630,0
20240227,181900,2452002080,15630,15630,15630,15630,0
20240227,181800,2452002080,15630,15630,15630,15630,0
20240227,181700,2452002080,15630,15630,15630,15630,0
20240227,181600,2452002080,15630,15630,15630,15630,0
20240227,181500,2452002080,15630,15630,15630,15630,0
20240227,181400,2452002080,15630,15630,15630,15630,0
20240227,181300,2452002080,15630,15630,15630,15630,0
20240227,181200,2452002080,15630,15630,15630,15630,0
20240227,181100,2452002080,15630,15630,15630,15630,0
20240227,181000,2452002080,15630,15630,15630,15630,0
20240227,180900,2452002080,15630,15630,15630,15630,0
20240227,180800,2452002080,15630,15630,15630,15630,0
20240227,180700,2452002080,15630,15630,15630,15630,0
20240227,180600,2452002080,15630,15630,15630,15630,0
20240227,180500,2452002080,15630,15630,15630,15630,0
20240227,180400,2452002080,15630,15630,15630,15630,0
20240227,180300,2452002080,15630,15630,15630,15630,0
20240227,180200,2452002080,15630,15630,15630,15630,0
20240227,180100,2452002080,15630,15630,15630,15630,0
20240227,180000,2452002080,15630,15630,15630,15630,0
20240227,175900,2452002080,15630,15630,15630,15630,0
20240227,175800,2452002080,15630,15630,15630,15630,0
20240227,175700,2452002080,15630,15630,15630,15630,0
20240227,175600,2452002080,15630,15630,15630,15630,0
20240227,175500,2452002080,15630,15630,15630,15630,0
20240227,175400,2452002080,15630,15630,15630,15630,4864
20240227,175300,2452002080,15630,15630,15630,15630,0
20240227,175200,2452002080,15630,15630,15630,15630,0
20240227,175100,2452002080,15630,15630,15630,15630,0
20240227,175000,2452002080,15630,15630,15630,15630,0
20240227,174900,2452002080,15630,15630,15630,15630,0
20240227,174800,2452002080,15630,15630,15630,15630,0
20240227,174700,2452002080,15630,15630,15630,15630,0
20240227,174600,2452002080,15630,15630,15630,15630,0
20240227,174500,2452002080,15630,15630,15630,15630,0
20240227,174400,2452002080,15630,15630,15630,15630,0
20240227,174300,2452002080,15630,15630,15630,15630,0
20240227,174200,2452002080,15630,15630,15630,15630,0
20240227,174100,2452002080,15630,15630,15630,15630,0
20240227,174000,2452002080,15630,15630,15630,15630,0
20240227,173900,2452002080,15630,15630,15630,15630,0
20240227,173800,2452002080,15630,15630,15630,15630,0
20240227,173700,2452002080,15630,15630,15630,15630,0
20240227,173600,2452002080,15630,15630,15630,15630,0
20240227,173500,2452002080,15630,15630,15630,15630,0
20240227,173400,2452002080,15630,15630,15630,15630,0
20240227,173300,2452002080,15630,15630,15630,15630,0
20240227,173200,2452002080,15630,15630,15630,15630,0
20240227,173100,2452002080,15630,15630,15630,15630,0
20240227,173000,2452002080,15630,15630,15630,15630,0
20240227,172900,2452002080,15630,15630,15630,15630,0
20240227,172800,2452002080,15630,15630,15630,15630,0
20240227,172700,2452002080,15630,15630,15630,15630,0
20240227,172600,2452002080,15630,15630,15630,15630,0
20240227,172500,2452002080,15630,15630,15630,15630,0
20240227,172400,2452002080,15630,15630,15630,15630,4864
20240227,172300,2452002080,15630,15630,15630,15630,0
20240227,172200,2452002080,15630,15630,15630,15630,0
20240227,172100,2452002080,15630,15630,15630,15630,0
20240227,172000,2452002080,15630,15630,15630,15630,0
20240227,171900,2452002080,15630,15630,15630,15630,0
20240227,171800,2452002080,15630,15630,15630,15630,0
20240227,171700,2452002080,15630,15630,15630,15630,0
20240227,171600,2452002080,15630,15630,15630,15630,0
20240227,171500,2452002080,15630,15630,15630,15630,0
20240227,171400,2452002080,15630,15630,15630,15630,0
20240227,171300,2452002080,15630,15630,15630,15630,0
20240227,171200,2452002080,15630,15630,15630,15630,0
20240227,171100,2452002080,15630,15630,15630,15630,0
20240227,171000,2452002080,15630,15630,15630,15630,0
20240227,170900,2452002080,15630,15630,15630,15630,0
20240227,170800,2452002080,15630,15630,15630,15630,0
20240227,170700,2452002080,15630,15630,15630,15630,0
20240227,170600,2452002080,15630,15630,15630,15630,0
20240227,170500,2452002080,15630,15630,15630,15630,0
20240227,170400,2452002080,15630,15630,15630,15630,0
20240227,170300,2452002080,15630,15630,15630,15630,0
20240227,170200,2452002080,15630,15630,15630,15630,0
20240227,170100,2452002080,15630,15630,15630,15630,0
20240227,170000,2452002080,15630,15630,15630,15630,0
20240227,165900,2452002080,15630,15630,15630,15630,0
20240227,165800,2452002080,15630,15630,15630,15630,0
20240227,165700,2452002080,15630,15630,15630,15630,0
20240227,165600,2452002080,15630,15630,15630,15630,0
20240227,165500,2452002080,15630,15630,15630,15630,0
20240227,165400,2452002080,15630,15630,15630,15630,4864
20240227,165300,2452002080,15630,15630,15630,15630,0
20240227,165200,2452002080,15630,15630,15630,15630,0
20240227,165100,2452002080,15630,15630,15630,15630,0
20240227,165000,2452002080,15630,15630,15630,15630,0
20240227,164900,2452002080,15630,15630,15630,15630,0
20240227,164800,2452002080,15630,15630,15630,15630,0
20240227,164700,2452002080,15630,15630,15630,15630,0
20240227,164600,2452002080,15630,15630,15630,15630,0
20240227,164500,2452002080,15630,15630,15630,15630,0
20240227,164400,2452002080,15630,15630,15630,15630,0
20240227,164300,2452002080,15630,15630,15630,15630,0
20240227,164200,2452002080,15630,15630,15630,15630,0
20240227,164100,2452002080,15630,15630,15630,15630,0
20240227,164000,2452002080,15630,15630,15630,15630,0
20240227,163900,2452002080,15630,15630,15630,15630,0
20240227,163800,2452002080,15630,15630,15630,15630,0
20240227,163700,2452002080,15630,15630,15630,15630,0
20240227,163600,2452002080,15630,15630,15630,15630,0
20240227,163500,2452002080,15630,15630,15630,15630,0
20240227,163400,2452002080,15630,15630,15630,15630,0
20240227,163300,2452002080,15630,15630,15630,15630,0
20240227,163200,2452002080,15630,15630,15630,15630,0
20240227,163100,2452002080,15630,15630,15630,15630,0
20240227,163000,2452002080,15630,15630,15630,15630,0
20240227,162900,2452002080,15630,15630,15630,15630,0
20240227,162800,2452002080,15630,15630,15630,15630,0
20240227,162700,2452002080,15630,15630,15630,15630,0
20240227,162600,2452002080,15630,15630,15630,15630,0
20240227,162500,2452002080,15630,15630,15630,15630,0
20240227,162400,2452002080,15630,15630,15630,15630,4864
20240227,162300,2452002080,15630,15630,15630,15630,0
20240227,162200,2452002080,15630,15630,15630,15630,0
20240227,162100,2452002080,15630,15630,15630,15630,0
20240227,162000,2452002080,15630,15630,15630,15630,0
20240227,161900,2452002080,15630,15630,15630,15630,0
20240227,161800,2452002080,15630,15630,15630,15630,0
20240227,161700,2452002080,15630,15630,15630,15630,0
20240227,161600,2452002080,15630,15630,15630,15630,0
20240227,161500,2452002080,15630,15630,15630,15630,0
20240227,161400,2452002080,15630,15630,15630,15630,0
20240227,161300,2452002080,15630,15630,15630,15630,0
20240227,161200,2452002080,15630,15630,15630,15630,0
20240227,161100,2452002080,15630,15630,15630,15630,0
20240227,161000,2452002080,15630,15630,15630,15630,0
20240227,160900,2452002080,15630,15630,15630,15630,0
20240227,160800,2452002080,15630,15630,15630,15630,0
20240227,160700,2452002080,15630,15630,15630,15630,0
20240227,160600,2452002080,15630,15630,15630,15630,0
20240227,160500,2452002080,15630,15630,15630,15630,0
20240227,160400,2452002080,15630,15630,15630,15630,0
20240227,160300,2452002080,15630,15630,15630,15630,0
20240227,160200,2452002080,15630,15630,15630,15630,0
20240227,160100,2452002080,15630,15630,15630,15630,0
20240227,160000,2452002080,15630,15630,15630,15630,0
20240227,155900,2452002080,15630,15630,15630,15630,0
20240227,155800,2452002080,15630,15630,15630,15630,0
20240227,155700,2452002080,15630,15630,15630,15630,0
20240227,155600,2452002080,15630,15630,15630,15630,0
20240227,155500,2452002080,15630,15630,15630,15630,0
20240227,155400,2452002080,15630,15630,15630,15630,4864
20240227,155300,2452002080,15630,15630,15630,15630,0
20240227,155200,2452002080,15630,15630,15630,15630,0
20240227,155100,2452002080,15630,15630,15630,15630,0
20240227,155000,2452002080,15630,15630,15630,15630,0
20240227,154900,2452002080,15630,15630,15630,15630,0
20240227,154800,2452002080,15630,15630,15630,15630,0
20240227,154700,2452002080,15630,15630,15630,15630,0
20240227,154600,2452002080,15630,15630,15630,15630,0
20240227,154500,2452002080,15630,15630,15630,15630,0
20240227,154400,2452002080,15630,15630,15630,15630,0
20240227,154300,2452002080,15630,15630,15630,15630,0
20240227,154200,2452002080,15630,15630,15630,15630,0
20240227,154100,2452002080,15630,15630,15630,15630,0
20240227,154000,2452002080,15630,15630,15630,15630,0
20240227,153900,2452002080,15630,15630,15630,15630,0
20240227,153800,2452002080,15630,15630,15630,15630,0
20240227,153700,2452002080,15630,15630,15630,15630,0
20240227,153600,2452002080,15630,15630,15630,15630,0
20240227,153500,2452002080,15630,15630,15630,15630,0
20240227,153400,2452002080,15630,15630,15630,15630,0
20240227,153300,2452002080,15630,15630,15630,15630,0
20240227,153200,2452002080,15630,15630,15630,15630,0
20240227,153100,2452002080,15630,15630,15630,15630,0
20240227,153000,2452002080,15630,15630,15630,15630,4864
20240227,152900,2375977760,15660,15660,15660,15660,0
20240227,152800,2375977760,15660,15660,15660,15660,0
20240227,152700,2375977760,15660,15660,15660,15660,0
20240227,152600,2375977760,15660,15660,15660,15660,0
20240227,152500,2375977760,15660,15660,15660,15660,0
20240227,152400,2375977760,15660,15660,15660,15660,0
20240227,152300,2375977760,15660,15660,15660,15660,0
20240227,152200,2375977760,15660,15660,15660,15660,0
20240227,152100,2375977760,15660,15660,15660,15660,0
20240227,152000,2375977760,15660,15660,15660,15660,0
20240227,151900,2375977760,15660,15620,15660,15620,816
20240227,151800,2363216800,15620,15630,15630,15620,1515
20240227,151700,2339549670,15620,15650,15650,15620,90
20240227,151600,2338143000,15640,15650,15650,15620,337
20240227,151500,2332875470,15650,15660,15670,15630,421
20240227,151400,2326293820,15640,15630,15690,15630,841
20240227,151300,2313144840,15630,15640,15680,15630,98
20240227,151200,2311611410,15650,15630,15680,15630,431
20240227,151100,2304868280,15670,15670,15670,15650,1946
20240227,151000,2274406890,15690,15670,15690,15650,397
20240227,150900,2268185800,15660,15650,15660,15650,589
20240227,150800,2258967390,15660,15620,15660,15620,243
20240227,150700,2255164700,15620,15630,15640,15610,2319
20240227,150600,2218957940,15630,15640,15640,15630,51
20240227,150500,2218160800,15660,15660,15660,15660,0
20240227,150400,2218160800,15660,15680,15680,15660,71
20240227,150300,2217048330,15680,15690,15690,15680,1104
20240227,150200,2199728050,15700,15700,15700,15700,17
20240227,150100,2199461150,15700,15700,15720,15700,1414
20240227,150000,2177251190,15690,15700,15700,15690,369
20240227,145900,2171458330,15720,15720,15720,15720,300
20240227,145800,2166742330,15720,15720,15720,15720,0
20240227,145700,2166742330,15720,15700,15720,15700,368
20240227,145600,2160959460,15700,15700,15700,15700,0
20240227,145500,2160959460,15700,15670,15700,15670,254
20240227,145400,2156974210,15700,15700,15700,15700,22
20240227,145300,2156628810,15690,15640,15700,15640,1126
20240227,145200,2138982930,15630,15630,15630,15630,136
20240227,145100,2136857250,15640,15640,15640,15640,0
20240227,145000,2136857250,15640,15630,15640,15630,30
20240227,144900,2136388190,15630,15630,15630,15630,10
20240227,144800,2136231890,15630,15630,15630,15630,0
20240227,144700,2136231890,15630,15600,15630,15600,337
20240227,144600,2130970130,15610,15590,15610,15590,131
20240227,144500,2128927220,15600,15580,15600,15580,301
20240227,144400,2124234640,15590,15590,15590,15580,51
20240227,144300,2123439590,15590,15580,15590,15580,45
20240227,144200,2122738190,15580,15600,15600,15580,21
20240227,144100,2122410970,15610,15610,15610,15580,250
20240227,144000,2118509760,15590,15590,15590,15590,0
20240227,143900,2118509760,15590,15570,15590,15560,1195
20240227,143800,2099890050,15560,15570,15570,15560,644
20240227,143700,2089868610,15570,15590,15590,15570,237
20240227,143600,2086178320,15570,15580,15580,15570,131
20240227,143500,2084138630,15570,15570,15570,15570,0
20240227,143400,2084138630,15570,15570,15570,15570,0
20240227,143300,2084138630,15570,15570,15570,15570,79
20240227,143200,2082908600,15580,15580,15580,15580,115
20240227,143100,2081116900,15580,15580,15580,15580,200
20240227,143000,2078000900,15580,15610,15620,15580,472
20240227,142900,2070640590,15600,15600,15600,15600,30
20240227,142800,2070172590,15600,15660,15660,15600,5
20240227,142700,2070094530,15690,15600,15690,15600,70
20240227,142600,2068998360,15590,15630,15690,15590,229
20240227,142500,2065419200,15640,15630,15640,15630,879
20240227,142400,2051673800,15570,15570,15570,15570,0
20240227,142300,2051673800,15570,15610,15610,15570,9088
20240227,142200,1910046400,15610,15640,15640,15610,2015
20240227,142100,1878562560,15640,15690,15690,15640,1213
20240227,142000,1859570380,15700,15700,15700,15700,0
20240227,141900,1859570380,15700,15700,15700,15700,115
20240227,141800,1857764880,15710,15710,15710,15710,127
20240227,141700,1855769710,15720,15720,15720,15720,0
20240227,141600,1855769710,15720,15690,15720,15690,298
20240227,141500,1851089930,15670,15660,15670,15660,530
20240227,141400,1842790040,15670,15670,15670,15670,0
20240227,141300,1842790040,15670,15670,15670,15650,259
20240227,141200,1838732690,15650,15650,15650,15650,129
20240227,141100,1836713840,15650,15660,15660,15650,25
20240227,141000,1836322530,15640,15640,15640,15640,0
20240227,140900,1836322530,15640,15640,15640,15640,80
20240227,140800,1835071330,15640,15670,15670,15640,593
20240227,140700,1825779830,15670,15660,15670,15660,519
20240227,140600,1817648360,15670,15670,15690,15670,4569
20240227,140500,1746021020,15660,15660,15660,15660,128
20240227,140400,1744016540,15640,15660,15670,15630,152
20240227,140300,1741639880,15660,15650,15660,15610,3642
20240227,140200,1684732580,15640,15640,15640,15640,0
20240227,140100,1684732580,15640,15660,15680,15640,709
20240227,140000,1673622840,15670,15670,15670,15670,12
20240227,135900,1673434800,15680,15670,15680,15670,1376
20240227,135800,1651870390,15680,15650,15680,15600,7230
20240227,135700,1538816090,15660,15660,15660,15660,402
20240227,135600,1532520770,15670,15670,15670,15670,293
20240227,135500,1527929460,15670,15680,15680,15670,1872
20240227,135400,1498591270,15680,15690,15690,15680,141
20240227,135300,1496379130,15700,15700,15700,15700,0
20240227,135200,1496379130,15700,15710,15710,15700,1348
20240227,135100,1475213750,15720,15710,15720,15710,157
20240227,135000,1472746980,15710,15710,15720,15710,564
20240227,134900,1463886300,15720,15720,15720,15710,151
20240227,134800,1461513850,15720,15720,15720,15720,103
20240227,134700,1459894690,15720,15730,15730,15720,599
20240227,134600,1450478030,15730,15730,15730,15730,661
20240227,134500,1440080500,15730,15730,15730,15730,40
20240227,134400,1439451300,15730,15730,15730,15730,399
20240227,134300,1433175030,15740,15750,15750,15740,158
20240227,134200,1430687530,15740,15750,15750,15740,22
20240227,134100,1430341230,15740,15750,15750,15740,141
20240227,134000,1428120900,15750,15730,15750,15730,163
20240227,133900,1425555220,15730,15750,15750,15730,1185
20240227,133800,1406909470,15750,15770,15770,15750,728
20240227,133700,1395443310,15800,15770,15800,15770,565
20240227,133600,1386516940,15770,15740,15770,15730,786
20240227,133500,1374135500,15760,15760,15760,15760,0
20240227,133400,1374135500,15760,15760,15760,15760,0
20240227,133300,1374135500,15760,15750,15760,15750,345
20240227,133200,1368701300,15760,15760,15760,15760,0
20240227,133100,1368701300,15760,15780,15780,15760,62
20240227,133000,1367723320,15770,15800,15800,15770,42
20240227,132900,1367060080,15800,15770,15800,15770,676
20240227,132800,1356391060,15740,15770,15770,15740,56
20240227,132700,1355508570,15740,15740,15740,15740,0
20240227,132600,1355508570,15740,15720,15740,15720,80
20240227,132500,1354250130,15720,15720,15720,15720,127
20240227,132400,1352253690,15720,15700,15720,15700,663
20240227,132300,1341844170,15710,15700,15710,15700,237
20240227,132200,1338122320,15710,15710,15710,15710,0
20240227,132100,1338122320,15710,15710,15710,15710,10
20240227,132000,1337965220,15730,15680,15730,15680,195
20240227,131900,1334902820,15680,15720,15740,15680,703
20240227,131800,1323861290,15710,15690,15710,15680,847
20240227,131700,1310568620,15690,15690,15690,15690,19
20240227,131600,1310270510,15690,15710,15710,15690,375
20240227,131500,1304384960,15710,15710,15710,15710,252
20240227,131400,1300426040,15690,15730,15730,15690,57
20240227,131300,1299530670,15730,15730,15730,15730,4
20240227,131200,1299467750,15700,15700,15730,15700,864
20240227,131100,1285879570,15700,15700,15700,15700,11
20240227,131000,1285706870,15700,15700,15700,15700,52
20240227,130900,1284890470,15700,15750,15750,15700,528
20240227,130800,1276597460,15750,15750,15750,15750,1
20240227,130700,1276581710,15760,15760,15760,15760,0
20240227,130600,1276581710,15760,15760,15760,15760,0
20240227,130500,1276581710,15760,15760,15760,15760,97
20240227,130400,1275052990,15790,15790,15790,15790,0
20240227,130300,1275052990,15790,15790,15790,15790,0
20240227,130200,1275052990,15790,15810,15810,15790,171
20240227,130100,1272351940,15810,15810,15810,15810,0
20240227,130000,1272351940,15810,15780,15810,15780,501
20240227,125900,1264436340,15750,15750,15750,15750,0
20240227,125800,1264436340,15750,15720,15750,15710,430
20240227,125700,1257673350,15720,15720,15720,15720,72
20240227,125600,1256541510,15720,15720,15720,15720,30
20240227,125500,1256069910,15720,15720,15720,15720,69
20240227,125400,1254985230,15720,15720,15720,15720,182
20240227,125300,1252124190,15730,15730,15730,15730,100
20240227,125200,1250551190,15730,15740,15740,15730,12
20240227,125100,1250362360,15730,15730,15730,15730,244
20240227,125000,1246524240,15730,15720,15730,15720,5
20240227,124900,1246445630,15730,15740,15740,15720,817
20240227,124800,1233593720,15730,15740,15740,15730,79
20240227,124700,1232350350,15740,15740,15740,15740,0
20240227,124600,1232350350,15740,15760,15760,15740,240
20240227,124500,1228571330,15760,15750,15760,15750,429
20240227,124400,1221813290,15750,15750,15750,15750,33
20240227,124300,1221293540,15770,15770,15770,15770,0
20240227,124200,1221293540,15770,15770,15770,15770,1
20240227,124100,1221277770,15770,15790,15790,15770,197
20240227,124000,1218169910,15790,15790,15790,15790,0
20240227,123900,1218169910,15790,15790,15790,15790,0
20240227,123800,1218169910,15790,15790,15790,15790,0
20240227,123700,1218169910,15790,15790,15790,15790,50
20240227,123600,1217380410,15770,15770,15770,15770,10
20240227,123500,1217222710,15760,15750,15760,15750,84
20240227,123400,1215899060,15730,15730,15750,15730,17
20240227,123300,1215631630,15730,15730,15730,15730,5
20240227,123200,1215552980,15730,15730,15730,15730,15
20240227,123100,1215317030,15730,15730,15730,15730,15
20240227,123000,1215081080,15720,15720,15720,15720,15
20240227,122900,1214845280,15720,15720,15720,15720,325
20240227,122800,1209736280,15730,15730,15730,15730,15
20240227,122700,1209500330,15720,15720,15720,15720,25
20240227,122600,1209107330,15720,15700,15720,15700,640
20240227,122500,1199058700,15680,15680,15680,15680,0
20240227,122400,1199058700,15680,15680,15680,15680,100
20240227,122300,1197490700,15700,15700,15700,15680,769
20240227,122200,1185424770,15710,15710,15710,15710,0
20240227,122100,1185424770,15710,15710,15710,15710,0
20240227,122000,1185424770,15710,15710,15710,15710,30
20240227,121900,1184953470,15710,15710,15710,15710,497
20240227,121800,1177145600,15710,15710,15710,15710,0
20240227,121700,1177145600,15710,15710,15710,15710,40
20240227,121600,1176517200,15720,15720,15720,15720,40
20240227,121500,1175888400,15720,15720,15720,15720,0
20240227,121400,1175888400,15720,15720,15720,15720,0
20240227,121300,1175888400,15720,15720,15720,15720,32
20240227,121200,1175385360,15720,15720,15720,15720,0
20240227,121100,1175385360,15720,15720,15720,15720,0
20240227,121000,1175385360,15720,15720,15720,15720,30
20240227,120900,1174913760,15710,15710,15710,15710,28
20240227,120800,1174473880,15710,15710,15710,15710,2
20240227,120700,1174442460,15710,15710,15710,15710,30
20240227,120600,1173971160,15690,15700,15700,15690,15
20240227,120500,1173735780,15690,15690,15690,15690,0
20240227,120400,1173735780,15690,15710,15710,15690,57
20240227,120300,1172841250,15710,15690,15710,15690,42
20240227,120200,1172182030,15690,15690,15690,15690,35
20240227,120100,1171632880,15690,15700,15710,15690,739
20240227,120000,1160034140,15700,15710,15710,15700,36
20240227,115900,1159468800,15700,15700,15700,15700,161
20240227,115800,1156941100,15700,15700,15700,15700,71
20240227,115700,1155826400,15700,15730,15730,15690,3963
20240227,115600,1093590880,15730,15730,15730,15730,144
20240227,115500,1091325760,15730,15730,15730,15730,0
20240227,115400,1091325760,15730,15710,15730,15710,32
20240227,115300,1090822520,15710,15720,15720,15710,447
20240227,115200,1083800130,15730,15720,15730,15720,332
20240227,115100,1078580770,15730,15730,15730,15730,2
20240227,115000,1078549310,15740,15730,15740,15730,69
20240227,114900,1077463640,15710,15710,15710,15710,114
20240227,114800,1075672700,15710,15720,15720,15710,1338
20240227,114700,1054643250,15720,15740,15740,15720,598
20240227,114600,1045236370,15740,15760,15760,15740,54
20240227,114500,1044385720,15760,15800,15800,15760,52
20240227,114400,1043564890,15830,15830,15830,15830,0
20240227,114300,1043564890,15830,15830,15830,15830,0
20240227,114200,1043564890,15830,15830,15830,15820,36
20240227,114100,1042995030,15830,15830,15830,15830,0
20240227,114000,1042995030,15830,15830,15830,15830,0
20240227,113900,1042995030,15830,15830,15830,15830,1
20240227,113800,1042979200,15770,15750,15770,15750,69
20240227,113700,1041891460,15730,15730,15730,15730,0
20240227,113600,1041891460,15730,15740,15740,15730,2000
20240227,113500,1010426810,15740,15760,15760,15740,108
20240227,113400,1008725050,15760,15740,15760,15740,117
20240227,113300,1006882170,15750,15750,15750,15750,680
20240227,113200,996172170,15750,15750,15750,15750,10
20240227,113100,996014670,15770,15760,15770,15760,224
20240227,113000,992483630,15760,15760,15760,15760,0
20240227,112900,992483630,15760,15780,15780,15760,652
20240227,112800,982204840,15780,15790,15790,15780,948
20240227,112700,967245390,15780,15780,15780,15780,1
20240227,112600,967229610,15780,15780,15780,15780,10
20240227,112500,967071810,15790,15790,15790,15790,0
20240227,112400,967071810,15790,15800,15800,15790,392
20240227,112300,960879510,15810,15820,15820,15810,438
20240227,112200,953952720,15830,15830,15830,15830,0
20240227,112100,953952720,15830,15830,15830,15830,30
20240227,112000,953477820,15830,15830,15830,15830,0
20240227,111900,953477820,15830,15830,15830,15830,0
20240227,111800,953477820,15830,15830,15830,15830,0
20240227,111700,953477820,15830,15840,15840,15830,148
20240227,111600,951134930,15840,15840,15840,15840,19
20240227,111500,950833970,15810,15810,15810,15810,0
20240227,111400,950833970,15810,15830,15830,15800,73
20240227,111300,949679140,15830,15830,15830,15830,0
20240227,111200,949679140,15830,15830,15830,15830,0
20240227,111100,949679140,15830,15840,15840,15830,44
20240227,111000,948982320,15830,15840,15840,15830,129
20240227,110900,946940200,15830,15840,15840,15830,180
20240227,110800,944089790,15830,15830,15830,15830,0
20240227,110700,944089790,15830,15860,15860,15830,255
20240227,110600,940048310,15860,15860,15860,15860,8
20240227,110500,939921430,15820,15820,15820,15820,0
20240227,110400,939921430,15820,15820,15820,15820,25
20240227,110300,939525930,15820,15820,15820,15820,132
20240227,110200,937437690,15820,15820,15820,15820,7
20240227,110100,937326950,15810,15810,15810,15800,26
20240227,110000,936915970,15790,15790,15790,15790,342
20240227,105900,931515790,15790,15790,15790,15790,0
20240227,105800,931515790,15790,15790,15790,15790,14
20240227,105700,931294730,15780,15770,15780,15770,33
20240227,105600,930774130,15770,15770,15770,15770,0
20240227,105500,930774130,15770,15810,15810,15770,168
20240227,105400,928123770,15800,15800,15800,15800,10
20240227,105300,927965770,15770,15800,15800,15770,312
20240227,105200,923041790,15800,15800,15800,15800,0
20240227,105100,923041790,15800,15820,15820,15800,298
20240227,105000,918332310,15840,15820,15840,15820,48
20240227,104900,917572810,15820,15820,15820,15820,19
20240227,104800,917272230,15820,15830,15830,15820,192
20240227,104700,914233510,15840,15860,15860,15840,167
20240227,104600,911586570,15850,15850,15850,15850,14
20240227,104500,911364670,15850,15850,15850,15850,10
20240227,104400,911206170,15850,15850,15850,15850,0
20240227,104300,911206170,15850,15860,15860,15850,170
20240227,104200,908510070,15860,15860,15860,15860,91
20240227,104100,907066810,15980,15980,15980,15980,0
20240227,104000,907066810,15980,15980,15980,15980,10
20240227,103900,906907010,15980,15890,15980,15890,30
20240227,103800,906427700,15980,15940,15980,15850,203
20240227,103700,903199430,15990,15950,15990,15940,17
20240227,103600,902927890,15880,15880,15880,15880,15
20240227,103500,902689690,15880,15880,15880,15880,10
20240227,103400,902530890,15880,15880,15880,15880,370
20240227,103300,896655290,15880,15870,15880,15870,1120
20240227,103200,878869740,15870,15870,15870,15860,101
20240227,103100,877266890,15990,15870,15990,15870,115
20240227,103000,875429560,15860,15840,15860,15830,739
20240227,102900,863728330,15850,15860,15860,15850,33
20240227,102800,863204960,15860,15860,15860,15860,0
20240227,102700,863204960,15860,15860,15860,15860,0
20240227,102600,863204960,15860,15830,15860,15830,25
20240227,102500,862808760,15830,15860,15860,15830,104
20240227,102400,861159770,15860,15860,15860,15860,9
20240227,102300,861017030,15850,15820,15860,15820,67
20240227,102200,859956550,15820,15860,15860,15820,6
20240227,102100,859861430,15810,15810,15810,15810,0
20240227,102000,859861430,15810,15880,15880,15810,510
20240227,101900,851783980,15880,15880,15880,15880,25
20240227,101800,851386980,15850,15850,15850,15850,15
20240227,101700,851149230,15840,15880,15880,15840,53
20240227,101600,850307830,15880,15880,15880,15880,11
20240227,101500,850133150,15880,15970,15970,15880,427
20240227,101400,843338030,15980,16000,16000,15980,40
20240227,101300,842698610,16000,16020,16020,16000,80
20240227,101200,841418010,16000,16000,16000,16000,15
20240227,101100,841178010,16000,16000,16000,16000,13
20240227,101000,840970010,16000,15990,16000,15990,284
20240227,100900,836427720,15990,15990,15990,15990,1
20240227,100800,836411730,15990,15920,15990,15920,547
20240227,100700,827689570,15920,15890,15920,15890,152
20240227,100600,825272930,15890,15890,15900,15890,1035
20240227,100500,808826430,15880,15860,15890,15860,1025
20240227,100400,792550180,15860,15820,15860,15820,204
20240227,100300,789315100,15860,15850,15860,15850,472
20240227,100200,781832220,15820,15820,15820,15820,101
20240227,100100,780234400,15810,15810,15810,15810,249
20240227,100000,776297710,15810,15780,15810,15780,2
20240227,095900,776266120,15770,15770,15770,15770,1
20240227,095800,776250350,15770,15800,15800,15770,473
20240227,095700,768782410,15800,15810,15810,15800,247
20240227,095600,764877450,15820,15830,15840,15820,73
20240227,095500,763722520,15840,15850,15850,15820,292
20240227,095400,759098840,15850,15840,15850,15830,63
20240227,095300,758100730,15840,15820,15840,15820,62
20240227,095200,757119850,15830,15830,15830,15810,211
20240227,095100,753779920,15790,15790,15790,15790,76
20240227,095000,752579880,15790,15820,15820,15780,269
20240227,094900,748327530,15810,15810,15810,15810,3
20240227,094800,748280100,15790,15770,15790,15770,17
20240227,094700,748011840,15770,15780,15780,15770,15
20240227,094600,747775280,15770,15800,15800,15760,616
20240227,094500,738066950,15800,15800,15800,15800,3006
20240227,094400,690572150,15720,15760,15780,15710,2736
20240227,094300,647525850,15760,15800,15800,15760,1708
20240227,094200,620570140,15800,15800,15820,15790,2217
20240227,094100,585539550,15790,15800,15800,15790,3100
20240227,094000,536559660,15800,15800,15800,15780,134
20240227,093900,534444050,15790,15800,15810,15790,296
20240227,093800,529766140,15800,15790,15800,15780,24
20240227,093700,529386980,15790,15840,15840,15790,1377
20240227,093600,507618730,15800,15860,15860,15800,6016
20240227,093500,412386860,15860,15930,15930,15860,2098
20240227,093400,379039520,15940,15970,15970,15940,1202
20240227,093300,359870080,15970,16000,16000,15970,236
20240227,093200,356098930,15990,16030,16030,15990,5894
20240227,093100,261760850,16030,16030,16040,16030,1989
20240227,093000,229877160,16030,16060,16060,16030,731
20240227,092900,218154740,16060,16050,16060,16050,4
20240227,092800,218090530,16060,16050,16060,16050,55
20240227,092700,217207280,16050,16070,16070,16050,759
20240227,092600,205021250,16070,16070,16070,16070,16
20240227,092500,204764130,16070,16060,16080,16060,180
20240227,092400,201871290,16060,16100,16100,16060,1646
20240227,092300,175426680,16100,16110,16110,16100,113
20240227,092200,173606320,16110,16110,16110,16110,3
20240227,092100,173557990,16110,16110,16110,16090,304
20240227,092000,168663940,16110,16110,16110,16110,1
20240227,091900,168647830,16100,16110,16110,16100,7
20240227,091800,168535070,16190,16190,16190,16190,2
20240227,091700,168502690,16120,16120,16120,16120,1
20240227,091600,168486570,16120,16080,16120,16080,13
20240227,091500,168277050,16120,16080,16120,16080,297
20240227,091400,163500250,16080,16120,16120,16080,641
20240227,091300,153168170,16080,16090,16090,16080,149
20240227,091200,150771640,16090,16120,16120,16090,94
20240227,091100,149259150,16090,16160,16160,16090,4902
20240227,091000,70209870,16160,16160,16160,16160,1
20240227,090900,70193710,16160,16210,16210,16160,163
20240227,090800,67557080,16250,16210,16250,16200,463
20240227,090700,60052820,16210,16220,16220,16210,679
20240227,090600,49045730,16220,16220,16220,16220,1
20240227,090500,49029510,16230,16230,16230,16210,2112
20240227,090400,14783370,16230,16230,16230,16230,17
20240227,090300,14507460,16220,16230,16230,16220,101
20240227,090200,12869140,16230,16220,16230,16220,107
20240227,090100,11132580,16220,16250,16250,16210,546
20240227,090000,2277150,16260,16280,16280,16260,140