KissMeData/318160/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,210600,927088590,3875,3875,3875,3875,4678
20240227,210500,927088590,3875,3875,3875,3875,0
20240227,210400,927088590,3875,3875,3875,3875,0
20240227,210300,927088590,3875,3875,3875,3875,0
20240227,210200,927088590,3875,3875,3875,3875,0
20240227,210100,927088590,3875,3875,3875,3875,0
20240227,210000,927088590,3875,3875,3875,3875,0
20240227,205900,927088590,3875,3875,3875,3875,0
20240227,205800,927088590,3875,3875,3875,3875,0
20240227,205700,927088590,3875,3875,3875,3875,0
20240227,205600,927088590,3875,3875,3875,3875,0
20240227,205500,927088590,3875,3875,3875,3875,0
20240227,205400,927088590,3875,3875,3875,3875,0
20240227,205300,927088590,3875,3875,3875,3875,0
20240227,205200,927088590,3875,3875,3875,3875,0
20240227,205100,927088590,3875,3875,3875,3875,0
20240227,205000,927088590,3875,3875,3875,3875,0
20240227,204900,927088590,3875,3875,3875,3875,0
20240227,204800,927088590,3875,3875,3875,3875,0
20240227,204700,927088590,3875,3875,3875,3875,0
20240227,204600,927088590,3875,3875,3875,3875,0
20240227,204500,927088590,3875,3875,3875,3875,0
20240227,204400,927088590,3875,3875,3875,3875,0
20240227,204300,927088590,3875,3875,3875,3875,0
20240227,204200,927088590,3875,3875,3875,3875,0
20240227,204100,927088590,3875,3875,3875,3875,0
20240227,204000,927088590,3875,3875,3875,3875,0
20240227,203900,927088590,3875,3875,3875,3875,0
20240227,203800,927088590,3875,3875,3875,3875,0
20240227,203700,927088590,3875,3875,3875,3875,0
20240227,203600,927088590,3875,3875,3875,3875,4678
20240227,203500,927088590,3875,3875,3875,3875,0
20240227,203400,927088590,3875,3875,3875,3875,0
20240227,203300,927088590,3875,3875,3875,3875,0
20240227,203200,927088590,3875,3875,3875,3875,0
20240227,203100,927088590,3875,3875,3875,3875,0
20240227,203000,927088590,3875,3875,3875,3875,0
20240227,202900,927088590,3875,3875,3875,3875,0
20240227,202800,927088590,3875,3875,3875,3875,0
20240227,202700,927088590,3875,3875,3875,3875,0
20240227,202600,927088590,3875,3875,3875,3875,0
20240227,202500,927088590,3875,3875,3875,3875,0
20240227,202400,927088590,3875,3875,3875,3875,0
20240227,202300,927088590,3875,3875,3875,3875,0
20240227,202200,927088590,3875,3875,3875,3875,0
20240227,202100,927088590,3875,3875,3875,3875,0
20240227,202000,927088590,3875,3875,3875,3875,0
20240227,201900,927088590,3875,3875,3875,3875,0
20240227,201800,927088590,3875,3875,3875,3875,0
20240227,201700,927088590,3875,3875,3875,3875,0
20240227,201600,927088590,3875,3875,3875,3875,0
20240227,201500,927088590,3875,3875,3875,3875,0
20240227,201400,927088590,3875,3875,3875,3875,0
20240227,201300,927088590,3875,3875,3875,3875,0
20240227,201200,927088590,3875,3875,3875,3875,0
20240227,201100,927088590,3875,3875,3875,3875,0
20240227,201000,927088590,3875,3875,3875,3875,0
20240227,200900,927088590,3875,3875,3875,3875,0
20240227,200800,927088590,3875,3875,3875,3875,0
20240227,200700,927088590,3875,3875,3875,3875,0
20240227,200600,927088590,3875,3875,3875,3875,4678
20240227,200500,927088590,3875,3875,3875,3875,0
20240227,200400,927088590,3875,3875,3875,3875,0
20240227,200300,927088590,3875,3875,3875,3875,0
20240227,200200,927088590,3875,3875,3875,3875,0
20240227,200100,927088590,3875,3875,3875,3875,0
20240227,200000,927088590,3875,3875,3875,3875,0
20240227,195900,927088590,3875,3875,3875,3875,0
20240227,195800,927088590,3875,3875,3875,3875,0
20240227,195700,927088590,3875,3875,3875,3875,0
20240227,195600,927088590,3875,3875,3875,3875,0
20240227,195500,927088590,3875,3875,3875,3875,0
20240227,195400,927088590,3875,3875,3875,3875,0
20240227,195300,927088590,3875,3875,3875,3875,0
20240227,195200,927088590,3875,3875,3875,3875,0
20240227,195100,927088590,3875,3875,3875,3875,0
20240227,195000,927088590,3875,3875,3875,3875,0
20240227,194900,927088590,3875,3875,3875,3875,0
20240227,194800,927088590,3875,3875,3875,3875,0
20240227,194700,927088590,3875,3875,3875,3875,0
20240227,194600,927088590,3875,3875,3875,3875,0
20240227,194500,927088590,3875,3875,3875,3875,0
20240227,194400,927088590,3875,3875,3875,3875,0
20240227,194300,927088590,3875,3875,3875,3875,0
20240227,194200,927088590,3875,3875,3875,3875,0
20240227,194100,927088590,3875,3875,3875,3875,0
20240227,194000,927088590,3875,3875,3875,3875,0
20240227,193900,927088590,3875,3875,3875,3875,0
20240227,193800,927088590,3875,3875,3875,3875,0
20240227,193700,927088590,3875,3875,3875,3875,0
20240227,193600,927088590,3875,3875,3875,3875,4678
20240227,193500,927088590,3875,3875,3875,3875,0
20240227,193400,927088590,3875,3875,3875,3875,0
20240227,193300,927088590,3875,3875,3875,3875,0
20240227,193200,927088590,3875,3875,3875,3875,0
20240227,193100,927088590,3875,3875,3875,3875,0
20240227,193000,927088590,3875,3875,3875,3875,0
20240227,192900,927088590,3875,3875,3875,3875,0
20240227,192800,927088590,3875,3875,3875,3875,0
20240227,192700,927088590,3875,3875,3875,3875,0
20240227,192600,927088590,3875,3875,3875,3875,0
20240227,192500,927088590,3875,3875,3875,3875,0
20240227,192400,927088590,3875,3875,3875,3875,0
20240227,192300,927088590,3875,3875,3875,3875,0
20240227,192200,927088590,3875,3875,3875,3875,0
20240227,192100,927088590,3875,3875,3875,3875,0
20240227,192000,927088590,3875,3875,3875,3875,0
20240227,191900,927088590,3875,3875,3875,3875,0
20240227,191800,927088590,3875,3875,3875,3875,0
20240227,191700,927088590,3875,3875,3875,3875,0
20240227,191600,927088590,3875,3875,3875,3875,0
20240227,191500,927088590,3875,3875,3875,3875,0
20240227,191400,927088590,3875,3875,3875,3875,0
20240227,191300,927088590,3875,3875,3875,3875,0
20240227,191200,927088590,3875,3875,3875,3875,0
20240227,191100,927088590,3875,3875,3875,3875,0
20240227,191000,927088590,3875,3875,3875,3875,0
20240227,190900,927088590,3875,3875,3875,3875,0
20240227,190800,927088590,3875,3875,3875,3875,0
20240227,190700,927088590,3875,3875,3875,3875,0
20240227,190600,927088590,3875,3875,3875,3875,4678
20240227,190500,927088590,3875,3875,3875,3875,0
20240227,190400,927088590,3875,3875,3875,3875,0
20240227,190300,927088590,3875,3875,3875,3875,0
20240227,190200,927088590,3875,3875,3875,3875,0
20240227,190100,927088590,3875,3875,3875,3875,0
20240227,190000,927088590,3875,3875,3875,3875,0
20240227,185900,927088590,3875,3875,3875,3875,0
20240227,185800,927088590,3875,3875,3875,3875,0
20240227,185700,927088590,3875,3875,3875,3875,0
20240227,185600,927088590,3875,3875,3875,3875,0
20240227,185500,927088590,3875,3875,3875,3875,0
20240227,185400,927088590,3875,3875,3875,3875,0
20240227,185300,927088590,3875,3875,3875,3875,0
20240227,185200,927088590,3875,3875,3875,3875,0
20240227,185100,927088590,3875,3875,3875,3875,0
20240227,185000,927088590,3875,3875,3875,3875,0
20240227,184900,927088590,3875,3875,3875,3875,0
20240227,184800,927088590,3875,3875,3875,3875,0
20240227,184700,927088590,3875,3875,3875,3875,0
20240227,184600,927088590,3875,3875,3875,3875,0
20240227,184500,927088590,3875,3875,3875,3875,0
20240227,184400,927088590,3875,3875,3875,3875,0
20240227,184300,927088590,3875,3875,3875,3875,0
20240227,184200,927088590,3875,3875,3875,3875,0
20240227,184100,927088590,3875,3875,3875,3875,0
20240227,184000,927088590,3875,3875,3875,3875,0
20240227,183900,927088590,3875,3875,3875,3875,0
20240227,183800,927088590,3875,3875,3875,3875,0
20240227,183700,927088590,3875,3875,3875,3875,0
20240227,183600,927088590,3875,3875,3875,3875,4678
20240227,183500,927088590,3875,3875,3875,3875,0
20240227,183400,927088590,3875,3875,3875,3875,0
20240227,183300,927088590,3875,3875,3875,3875,0
20240227,183200,927088590,3875,3875,3875,3875,0
20240227,183100,927088590,3875,3875,3875,3875,0
20240227,183000,927088590,3875,3875,3875,3875,0
20240227,182900,927088590,3875,3875,3875,3875,0
20240227,182800,927088590,3875,3875,3875,3875,0
20240227,182700,927088590,3875,3875,3875,3875,0
20240227,182600,927088590,3875,3875,3875,3875,0
20240227,182500,927088590,3875,3875,3875,3875,0
20240227,182400,927088590,3875,3875,3875,3875,0
20240227,182300,927088590,3875,3875,3875,3875,0
20240227,182200,927088590,3875,3875,3875,3875,0
20240227,182100,927088590,3875,3875,3875,3875,0
20240227,182000,927088590,3875,3875,3875,3875,0
20240227,181900,927088590,3875,3875,3875,3875,0
20240227,181800,927088590,3875,3875,3875,3875,0
20240227,181700,927088590,3875,3875,3875,3875,0
20240227,181600,927088590,3875,3875,3875,3875,0
20240227,181500,927088590,3875,3875,3875,3875,0
20240227,181400,927088590,3875,3875,3875,3875,0
20240227,181300,927088590,3875,3875,3875,3875,0
20240227,181200,927088590,3875,3875,3875,3875,0
20240227,181100,927088590,3875,3875,3875,3875,0
20240227,181000,927088590,3875,3875,3875,3875,0
20240227,180900,927088590,3875,3875,3875,3875,0
20240227,180800,927088590,3875,3875,3875,3875,0
20240227,180700,927088590,3875,3875,3875,3875,0
20240227,180600,927088590,3875,3875,3875,3875,4678
20240227,180500,927088590,3875,3875,3875,3875,0
20240227,180400,927088590,3875,3875,3875,3875,0
20240227,180300,927088590,3875,3875,3875,3875,0
20240227,180200,927088590,3875,3875,3875,3875,0
20240227,180100,927088590,3875,3875,3875,3875,0
20240227,180000,927088590,3875,3875,3875,3875,0
20240227,175900,927088590,3875,3875,3875,3875,0
20240227,175800,927088590,3875,3875,3875,3875,0
20240227,175700,927088590,3875,3875,3875,3875,0
20240227,175600,927088590,3875,3875,3875,3875,0
20240227,175500,927088590,3875,3875,3875,3875,0
20240227,175400,927088590,3875,3875,3875,3875,0
20240227,175300,927088590,3875,3875,3875,3875,0
20240227,175200,927088590,3875,3875,3875,3875,0
20240227,175100,927088590,3875,3875,3875,3875,0
20240227,175000,927088590,3875,3875,3875,3875,0
20240227,174900,927088590,3875,3875,3875,3875,0
20240227,174800,927088590,3875,3875,3875,3875,0
20240227,174700,927088590,3875,3875,3875,3875,0
20240227,174600,927088590,3875,3875,3875,3875,0
20240227,174500,927088590,3875,3875,3875,3875,0
20240227,174400,927088590,3875,3875,3875,3875,0
20240227,174300,927088590,3875,3875,3875,3875,0
20240227,174200,927088590,3875,3875,3875,3875,0
20240227,174100,927088590,3875,3875,3875,3875,0
20240227,174000,927088590,3875,3875,3875,3875,0
20240227,173900,927088590,3875,3875,3875,3875,0
20240227,173800,927088590,3875,3875,3875,3875,0
20240227,173700,927088590,3875,3875,3875,3875,0
20240227,173600,927088590,3875,3875,3875,3875,4678
20240227,173500,927088590,3875,3875,3875,3875,0
20240227,173400,927088590,3875,3875,3875,3875,0
20240227,173300,927088590,3875,3875,3875,3875,0
20240227,173200,927088590,3875,3875,3875,3875,0
20240227,173100,927088590,3875,3875,3875,3875,0
20240227,173000,927088590,3875,3875,3875,3875,0
20240227,172900,927088590,3875,3875,3875,3875,0
20240227,172800,927088590,3875,3875,3875,3875,0
20240227,172700,927088590,3875,3875,3875,3875,0
20240227,172600,927088590,3875,3875,3875,3875,0
20240227,172500,927088590,3875,3875,3875,3875,0
20240227,172400,927088590,3875,3875,3875,3875,0
20240227,172300,927088590,3875,3875,3875,3875,0
20240227,172200,927088590,3875,3875,3875,3875,0
20240227,172100,927088590,3875,3875,3875,3875,0
20240227,172000,927088590,3875,3875,3875,3875,0
20240227,171900,927088590,3875,3875,3875,3875,0
20240227,171800,927088590,3875,3875,3875,3875,0
20240227,171700,927088590,3875,3875,3875,3875,0
20240227,171600,927088590,3875,3875,3875,3875,0
20240227,171500,927088590,3875,3875,3875,3875,0
20240227,171400,927088590,3875,3875,3875,3875,0
20240227,171300,927088590,3875,3875,3875,3875,0
20240227,171200,927088590,3875,3875,3875,3875,0
20240227,171100,927088590,3875,3875,3875,3875,0
20240227,171000,927088590,3875,3875,3875,3875,0
20240227,170900,927088590,3875,3875,3875,3875,0
20240227,170800,927088590,3875,3875,3875,3875,0
20240227,170700,927088590,3875,3875,3875,3875,0
20240227,170600,927088590,3875,3875,3875,3875,4678
20240227,170500,927088590,3875,3875,3875,3875,0
20240227,170400,927088590,3875,3875,3875,3875,0
20240227,170300,927088590,3875,3875,3875,3875,0
20240227,170200,927088590,3875,3875,3875,3875,0
20240227,170100,927088590,3875,3875,3875,3875,0
20240227,170000,927088590,3875,3875,3875,3875,0
20240227,165900,927088590,3875,3875,3875,3875,0
20240227,165800,927088590,3875,3875,3875,3875,0
20240227,165700,927088590,3875,3875,3875,3875,0
20240227,165600,927088590,3875,3875,3875,3875,0
20240227,165500,927088590,3875,3875,3875,3875,0
20240227,165400,927088590,3875,3875,3875,3875,0
20240227,165300,927088590,3875,3875,3875,3875,0
20240227,165200,927088590,3875,3875,3875,3875,0
20240227,165100,927088590,3875,3875,3875,3875,0
20240227,165000,927088590,3875,3875,3875,3875,0
20240227,164900,927088590,3875,3875,3875,3875,0
20240227,164800,927088590,3875,3875,3875,3875,0
20240227,164700,927088590,3875,3875,3875,3875,0
20240227,164600,927088590,3875,3875,3875,3875,0
20240227,164500,927088590,3875,3875,3875,3875,0
20240227,164400,927088590,3875,3875,3875,3875,0
20240227,164300,927088590,3875,3875,3875,3875,0
20240227,164200,927088590,3875,3875,3875,3875,0
20240227,164100,927088590,3875,3875,3875,3875,0
20240227,164000,927088590,3875,3875,3875,3875,0
20240227,163900,927088590,3875,3875,3875,3875,0
20240227,163800,927088590,3875,3875,3875,3875,0
20240227,163700,927088590,3875,3875,3875,3875,0
20240227,163600,927088590,3875,3875,3875,3875,4678
20240227,163500,927088590,3875,3875,3875,3875,0
20240227,163400,927088590,3875,3875,3875,3875,0
20240227,163300,927088590,3875,3875,3875,3875,0
20240227,163200,927088590,3875,3875,3875,3875,0
20240227,163100,927088590,3875,3875,3875,3875,0
20240227,163000,927088590,3875,3875,3875,3875,0
20240227,162900,927088590,3875,3875,3875,3875,0
20240227,162800,927088590,3875,3875,3875,3875,0
20240227,162700,927088590,3875,3875,3875,3875,0
20240227,162600,927088590,3875,3875,3875,3875,0
20240227,162500,927088590,3875,3875,3875,3875,0
20240227,162400,927088590,3875,3875,3875,3875,0
20240227,162300,927088590,3875,3875,3875,3875,0
20240227,162200,927088590,3875,3875,3875,3875,0
20240227,162100,927088590,3875,3875,3875,3875,0
20240227,162000,927088590,3875,3875,3875,3875,0
20240227,161900,927088590,3875,3875,3875,3875,0
20240227,161800,927088590,3875,3875,3875,3875,0
20240227,161700,927088590,3875,3875,3875,3875,0
20240227,161600,927088590,3875,3875,3875,3875,0
20240227,161500,927088590,3875,3875,3875,3875,0
20240227,161400,927088590,3875,3875,3875,3875,0
20240227,161300,927088590,3875,3875,3875,3875,0
20240227,161200,927088590,3875,3875,3875,3875,0
20240227,161100,927088590,3875,3875,3875,3875,0
20240227,161000,927088590,3875,3875,3875,3875,0
20240227,160900,927088590,3875,3875,3875,3875,0
20240227,160800,927088590,3875,3875,3875,3875,0
20240227,160700,927088590,3875,3875,3875,3875,0
20240227,160600,927088590,3875,3875,3875,3875,4678
20240227,160500,927088590,3875,3875,3875,3875,0
20240227,160400,927088590,3875,3875,3875,3875,0
20240227,160300,927088590,3875,3875,3875,3875,0
20240227,160200,927088590,3875,3875,3875,3875,0
20240227,160100,927088590,3875,3875,3875,3875,0
20240227,160000,927088590,3875,3875,3875,3875,0
20240227,155900,927088590,3875,3875,3875,3875,0
20240227,155800,927088590,3875,3875,3875,3875,0
20240227,155700,927088590,3875,3875,3875,3875,0
20240227,155600,927088590,3875,3875,3875,3875,0
20240227,155500,927088590,3875,3875,3875,3875,0
20240227,155400,927088590,3875,3875,3875,3875,0
20240227,155300,927088590,3875,3875,3875,3875,0
20240227,155200,927088590,3875,3875,3875,3875,0
20240227,155100,927088590,3875,3875,3875,3875,0
20240227,155000,927088590,3875,3875,3875,3875,0
20240227,154900,927088590,3875,3875,3875,3875,0
20240227,154800,927088590,3875,3875,3875,3875,0
20240227,154700,927088590,3875,3875,3875,3875,0
20240227,154600,927088590,3875,3875,3875,3875,0
20240227,154500,927088590,3875,3875,3875,3875,0
20240227,154400,927088590,3875,3875,3875,3875,0
20240227,154300,927088590,3875,3875,3875,3875,0
20240227,154200,927088590,3875,3875,3875,3875,0
20240227,154100,927088590,3875,3875,3875,3875,0
20240227,154000,927088590,3875,3875,3875,3875,0
20240227,153900,927088590,3875,3875,3875,3875,0
20240227,153800,927088590,3875,3875,3875,3875,0
20240227,153700,927088590,3875,3875,3875,3875,0
20240227,153600,927088590,3875,3875,3875,3875,4678
20240227,153500,927088590,3875,3875,3875,3875,0
20240227,153400,927088590,3875,3875,3875,3875,0
20240227,153300,927088590,3875,3875,3875,3875,0
20240227,153200,927088590,3875,3875,3875,3875,0
20240227,153100,927088590,3875,3875,3875,3875,0
20240227,153000,927088590,3875,3875,3875,3875,4678
20240227,152900,908961340,3865,3865,3865,3865,0
20240227,152800,908961340,3865,3865,3865,3865,0
20240227,152700,908961340,3865,3865,3865,3865,0
20240227,152600,908961340,3865,3865,3865,3865,0
20240227,152500,908961340,3865,3865,3865,3865,0
20240227,152400,908961340,3865,3865,3865,3865,0
20240227,152300,908961340,3865,3865,3865,3865,0
20240227,152200,908961340,3865,3865,3865,3865,0
20240227,152100,908961340,3865,3865,3865,3865,0
20240227,152000,908961340,3865,3865,3865,3865,0
20240227,151900,908961340,3865,3865,3865,3855,3081
20240227,151800,897077980,3870,3875,3875,3870,210
20240227,151700,896264280,3880,3870,3880,3870,5
20240227,151600,896244910,3870,3865,3870,3865,261
20240227,151500,895235660,3865,3865,3865,3865,36
20240227,151400,895096520,3875,3875,3875,3875,0
20240227,151300,895096520,3875,3860,3880,3860,2271
20240227,151200,886330275,3860,3860,3860,3860,1000
20240227,151100,882470275,3860,3860,3860,3855,3866
20240227,151000,867561955,3860,3860,3860,3860,846
20240227,150900,864296395,3880,3880,3885,3880,34
20240227,150800,864164465,3885,3855,3885,3855,35
20240227,150700,864028550,3860,3865,3865,3860,732
20240227,150600,861201165,3865,3865,3885,3865,180
20240227,150500,860505425,3890,3890,3890,3890,160
20240227,150400,859883025,3890,3890,3890,3890,0
20240227,150300,859883025,3890,3875,3890,3875,120
20240227,150200,859416925,3885,3885,3885,3885,2
20240227,150100,859409155,3850,3885,3885,3850,301
20240227,150000,858249025,3870,3900,3900,3870,31
20240227,145900,858128725,3900,3865,3900,3865,210
20240227,145800,857315615,3860,3860,3865,3860,238
20240227,145700,856396735,3860,3860,3860,3860,23
20240227,145600,856307955,3860,3860,3860,3860,22
20240227,145500,856223035,3860,3855,3860,3855,302
20240227,145400,855058815,3860,3860,3860,3860,0
20240227,145300,855058815,3860,3860,3865,3860,544
20240227,145200,852958835,3860,3855,3860,3855,266
20240227,145100,851933375,3860,3850,3860,3850,357
20240227,145000,850555655,3850,3850,3850,3850,451
20240227,144900,848819305,3850,3850,3850,3850,0
20240227,144800,848819305,3850,3850,3850,3850,0
20240227,144700,848819305,3850,3850,3850,3850,50
20240227,144600,848626805,3850,3850,3850,3850,8
20240227,144500,848596005,3845,3845,3845,3845,78
20240227,144400,848296095,3845,3850,3850,3845,95
20240227,144300,847930810,3845,3850,3850,3845,592
20240227,144200,845652070,3830,3850,3850,3830,1924
20240227,144100,838283130,3830,3830,3830,3830,86
20240227,144000,837953750,3830,3830,3830,3830,0
20240227,143900,837953750,3830,3855,3855,3830,48
20240227,143800,837769685,3855,3855,3855,3855,0
20240227,143700,837769685,3855,3855,3855,3855,2
20240227,143600,837761975,3830,3840,3840,3830,5259
20240227,143500,817586545,3860,3860,3860,3860,0
20240227,143400,817586545,3860,3850,3860,3850,2
20240227,143300,817578835,3860,3855,3860,3855,4
20240227,143200,817563410,3845,3845,3845,3845,999
20240227,143100,813722255,3860,3860,3860,3860,0
20240227,143000,813722255,3860,3860,3860,3860,0
20240227,142900,813722255,3860,3860,3860,3860,26
20240227,142800,813621895,3860,3860,3860,3860,0
20240227,142700,813621895,3860,3840,3860,3840,1856
20240227,142600,806494795,3850,3860,3860,3850,35
20240227,142500,806360035,3840,3840,3840,3840,0
20240227,142400,806360035,3840,3840,3840,3840,0
20240227,142300,806360035,3840,3850,3850,3840,140
20240227,142200,805822360,3845,3845,3845,3845,0
20240227,142100,805822360,3845,3845,3845,3845,0
20240227,142000,805822360,3845,3855,3855,3845,706
20240227,141900,803107590,3860,3860,3860,3860,0
20240227,141800,803107590,3860,3860,3860,3860,65
20240227,141700,802856690,3845,3845,3845,3845,0
20240227,141600,802856690,3845,3845,3845,3845,10
20240227,141500,802818240,3845,3845,3845,3845,0
20240227,141400,802818240,3845,3845,3845,3845,0
20240227,141300,802818240,3845,3845,3845,3845,806
20240227,141200,799719170,3850,3850,3850,3850,0
20240227,141100,799719170,3850,3855,3855,3850,546
20240227,141000,797616940,3860,3860,3860,3860,0
20240227,140900,797616940,3860,3860,3860,3860,0
20240227,140800,797616940,3860,3860,3860,3860,2
20240227,140700,797609220,3855,3860,3860,3855,93
20240227,140600,797250665,3860,3860,3860,3855,259
20240227,140500,796251825,3860,3855,3860,3855,118
20240227,140400,795796915,3855,3855,3855,3855,90
20240227,140300,795449965,3860,3850,3860,3840,556
20240227,140200,793311210,3860,3860,3860,3860,0
20240227,140100,793311210,3860,3860,3860,3860,0
20240227,140000,793311210,3860,3860,3860,3860,0
20240227,135900,793311210,3860,3860,3860,3860,0
20240227,135800,793311210,3860,3860,3860,3860,0
20240227,135700,793311210,3860,3850,3860,3840,3947
20240227,135600,778119075,3845,3855,3855,3845,138
20240227,135500,777588455,3840,3845,3845,3840,1011
20240227,135400,773706140,3845,3845,3855,3845,1041
20240227,135300,769703460,3845,3845,3845,3845,0
20240227,135200,769703460,3845,3845,3845,3845,1
20240227,135100,769699615,3860,3860,3860,3860,0
20240227,135000,769699615,3860,3860,3860,3860,0
20240227,134900,769699615,3860,3860,3860,3860,0
20240227,134800,769699615,3860,3855,3860,3855,310
20240227,134700,768503090,3860,3850,3860,3850,12
20240227,134600,768456810,3840,3840,3840,3840,400
20240227,134500,766920810,3850,3840,3850,3840,452
20240227,134400,765182410,3840,3835,3840,3835,677
20240227,134300,762586030,3845,3840,3845,3840,3
20240227,134200,762574505,3835,3835,3835,3835,0
20240227,134100,762574505,3835,3845,3845,3835,3076
20240227,134000,750775745,3850,3850,3850,3850,0
20240227,133900,750775745,3850,3845,3850,3835,23
20240227,133800,750687505,3830,3830,3830,3830,0
20240227,133700,750687505,3830,3845,3845,3830,3335
20240227,133600,737909090,3850,3850,3850,3850,6
20240227,133500,737885990,3845,3835,3845,3835,181
20240227,133400,737190595,3845,3835,3845,3830,390
20240227,133300,735695235,3855,3835,3855,3815,3713
20240227,133200,721501760,3830,3840,3840,3830,358
20240227,133100,720129075,3840,3845,3845,3840,259
20240227,133000,719134025,3860,3845,3860,3845,466
20240227,132900,717339620,3860,3860,3860,3860,8
20240227,132800,717308740,3860,3860,3860,3860,1
20240227,132700,717304880,3865,3840,3870,3840,42
20240227,132600,717142870,3840,3835,3840,3830,1208
20240227,132500,712507635,3835,3830,3835,3830,203
20240227,132400,711729645,3830,3840,3840,3830,3047
20240227,132300,700050125,3840,3840,3840,3840,120
20240227,132200,699589325,3835,3835,3835,3835,224
20240227,132100,698730285,3840,3840,3840,3840,0
20240227,132000,698730285,3840,3850,3850,3840,1539
20240227,131900,692818025,3870,3870,3870,3870,0
20240227,131800,692818025,3870,3870,3870,3870,0
20240227,131700,692818025,3870,3870,3870,3870,102
20240227,131600,692423285,3870,3850,3870,3850,436
20240227,131500,690739835,3850,3850,3850,3850,185
20240227,131400,690027585,3850,3850,3850,3850,240
20240227,131300,689103585,3855,3850,3865,3850,669
20240227,131200,686523560,3850,3850,3850,3850,656
20240227,131100,683997960,3855,3855,3855,3855,2
20240227,131000,683990250,3850,3855,3855,3850,416
20240227,130900,682387415,3850,3865,3865,3845,10104
20240227,130800,643474205,3850,3855,3855,3850,71
20240227,130700,643200785,3855,3860,3875,3855,260
20240227,130600,642197955,3865,3865,3865,3865,0
20240227,130500,642197955,3865,3865,3865,3865,0
20240227,130400,642197955,3865,3865,3865,3865,1
20240227,130300,642194090,3860,3875,3880,3860,5320
20240227,130200,621608200,3885,3885,3885,3885,0
20240227,130100,621608200,3885,3885,3885,3885,0
20240227,130000,621608200,3885,3885,3885,3885,0
20240227,125900,621608200,3885,3885,3885,3885,6
20240227,125800,621584890,3885,3880,3885,3880,113
20240227,125700,621145900,3875,3875,3875,3875,0
20240227,125600,621145900,3875,3875,3875,3875,0
20240227,125500,621145900,3875,3875,3875,3875,0
20240227,125400,621145900,3875,3875,3875,3875,98
20240227,125300,620766150,3875,3885,3885,3875,2689
20240227,125200,610335480,3885,3885,3885,3885,1
20240227,125100,610331595,3900,3900,3900,3900,0
20240227,125000,610331595,3900,3900,3900,3900,5
20240227,124900,610312095,3895,3870,3895,3870,348
20240227,124800,608962770,3870,3870,3870,3870,400
20240227,124700,607414770,3875,3875,3875,3875,500
20240227,124600,605477270,3875,3875,3875,3875,512
20240227,124500,603493270,3875,3885,3885,3875,501
20240227,124400,601551885,3890,3890,3890,3890,0
20240227,124300,601551885,3890,3890,3890,3890,40
20240227,124200,601396285,3890,3890,3890,3890,1
20240227,124100,601392395,3895,3895,3895,3895,0
20240227,124000,601392395,3895,3865,3895,3865,37
20240227,123900,601248580,3885,3885,3885,3885,230
20240227,123800,600355030,3885,3885,3885,3885,25
20240227,123700,600257905,3885,3885,3885,3885,0
20240227,123600,600257905,3885,3885,3885,3885,33
20240227,123500,600129700,3885,3880,3885,3880,5
20240227,123400,600110285,3885,3880,3885,3880,6
20240227,123300,600087000,3885,3885,3885,3885,0
20240227,123200,600087000,3885,3870,3885,3870,142
20240227,123100,599537420,3870,3865,3870,3865,11
20240227,123000,599494895,3870,3870,3870,3870,5
20240227,122900,599475545,3855,3860,3860,3855,47
20240227,122800,599294335,3870,3870,3870,3870,5
20240227,122700,599274985,3870,3870,3870,3870,0
20240227,122600,599274985,3870,3870,3870,3870,0
20240227,122500,599274985,3870,3870,3870,3870,4
20240227,122400,599259505,3870,3870,3870,3870,0
20240227,122300,599259505,3870,3855,3870,3855,14
20240227,122200,599205520,3855,3855,3855,3850,108
20240227,122100,598789655,3855,3855,3855,3855,1
20240227,122000,598785800,3855,3855,3855,3855,1
20240227,121900,598781945,3850,3850,3850,3850,37
20240227,121800,598639495,3850,3850,3850,3850,0
20240227,121700,598639495,3850,3865,3865,3850,2056
20240227,121600,590711895,3885,3885,3885,3885,0
20240227,121500,590711895,3885,3865,3885,3865,7
20240227,121400,590684795,3865,3870,3870,3865,126
20240227,121300,590197345,3870,3870,3870,3870,0
20240227,121200,590197345,3870,3870,3870,3870,0
20240227,121100,590197345,3870,3870,3870,3870,0
20240227,121000,590197345,3870,3870,3870,3870,148
20240227,120900,589624585,3870,3870,3870,3870,0
20240227,120800,589624585,3870,3870,3870,3870,0
20240227,120700,589624585,3870,3870,3870,3870,2
20240227,120600,589616845,3870,3880,3880,3870,8
20240227,120500,589585825,3880,3880,3880,3880,0
20240227,120400,589585825,3880,3880,3880,3880,1
20240227,120300,589581945,3880,3880,3880,3880,1
20240227,120200,589578065,3885,3885,3885,3880,14
20240227,120100,589523700,3885,3880,3885,3880,37
20240227,120000,589379980,3885,3870,3885,3870,104
20240227,115900,588977355,3870,3870,3870,3870,48
20240227,115800,588791595,3870,3870,3870,3870,1
20240227,115700,588787725,3855,3855,3855,3855,0
20240227,115600,588787725,3855,3855,3855,3855,10
20240227,115500,588749175,3855,3860,3860,3855,378
20240227,115400,587291515,3860,3860,3860,3860,3
20240227,115300,587279935,3860,3860,3860,3860,0
20240227,115200,587279935,3860,3875,3875,3860,10770
20240227,115100,545663320,3890,3890,3890,3890,0
20240227,115000,545663320,3890,3890,3890,3890,1
20240227,114900,545659430,3890,3890,3890,3890,10
20240227,114800,545620530,3870,3870,3870,3870,304
20240227,114700,544444050,3895,3895,3895,3895,0
20240227,114600,544444050,3895,3895,3895,3895,0
20240227,114500,544444050,3895,3895,3895,3895,0
20240227,114400,544444050,3895,3895,3895,3895,0
20240227,114300,544444050,3895,3895,3895,3895,0
20240227,114200,544444050,3895,3870,3895,3865,332
20240227,114100,543159025,3865,3880,3880,3865,2783
20240227,114000,532383620,3875,3875,3875,3875,0
20240227,113900,532383620,3875,3875,3875,3875,0
20240227,113800,532383620,3875,3875,3875,3875,196
20240227,113700,531624120,3875,3875,3875,3875,0
20240227,113600,531624120,3875,3880,3880,3875,102
20240227,113500,531228735,3885,3875,3885,3875,654
20240227,113400,528690420,3865,3865,3865,3865,100
20240227,113300,528303920,3865,3865,3865,3865,250
20240227,113200,527337670,3870,3870,3870,3870,0
20240227,113100,527337670,3870,3870,3870,3870,0
20240227,113000,527337670,3870,3870,3870,3870,0
20240227,112900,527337670,3870,3870,3870,3865,188
20240227,112800,526610490,3870,3870,3870,3870,7
20240227,112700,526583400,3870,3870,3870,3870,9
20240227,112600,526548570,3870,3870,3870,3870,56
20240227,112500,526331850,3870,3870,3870,3870,207
20240227,112400,525530760,3870,3870,3870,3870,215
20240227,112300,524698710,3865,3880,3880,3860,1100
20240227,112200,520448015,3895,3895,3895,3895,0
20240227,112100,520448015,3895,3900,3900,3895,368
20240227,112000,519013565,3900,3900,3900,3900,1
20240227,111900,519009665,3860,3880,3905,3860,3905
20240227,111800,503863800,3880,3855,3880,3855,128
20240227,111700,503369735,3855,3855,3855,3855,0
20240227,111600,503369735,3855,3865,3865,3855,23
20240227,111500,503280930,3865,3850,3865,3850,801
20240227,111400,500186565,3830,3880,3880,3830,6643
20240227,111300,474597335,3880,3880,3880,3880,79
20240227,111200,474290815,3890,3880,3890,3880,154
20240227,111100,473693255,3880,3885,3885,3880,2000
20240227,111000,465933135,3895,3890,3895,3875,1002
20240227,110900,462045145,3880,3905,3905,3880,1340
20240227,110800,456843365,3905,3905,3905,3905,0
20240227,110700,456843365,3905,3900,3905,3885,290
20240227,110600,455713515,3870,3870,3870,3870,0
20240227,110500,455713515,3870,3905,3905,3870,2995
20240227,110400,444060565,3905,3905,3905,3905,0
20240227,110300,444060565,3905,3905,3905,3905,0
20240227,110200,444060565,3905,3895,3905,3895,400
20240227,110100,442501565,3905,3905,3905,3905,0
20240227,110000,442501565,3905,3905,3905,3905,36
20240227,105900,442360985,3900,3900,3900,3900,0
20240227,105800,442360985,3900,3900,3900,3900,304
20240227,105700,441175385,3880,3880,3880,3880,157
20240227,105600,440566225,3880,3870,3880,3870,287
20240227,105500,439455515,3855,3905,3905,3840,9093
20240227,105400,404248835,3905,3920,3920,3900,6176
20240227,105300,380130770,3925,3925,3925,3925,0
20240227,105200,380130770,3925,3920,3925,3920,6
20240227,105100,380107225,3920,3920,3920,3920,20
20240227,105000,380028825,3920,3925,3925,3920,144
20240227,104900,379464035,3930,3930,3930,3930,0
20240227,104800,379464035,3930,3930,3930,3930,21
20240227,104700,379381505,3925,3925,3925,3925,162
20240227,104600,378745655,3925,3925,3925,3925,0
20240227,104500,378745655,3925,3925,3925,3925,80
20240227,104400,378431655,3925,3930,3930,3925,19
20240227,104300,378357030,3930,3930,3930,3930,0
20240227,104200,378357030,3930,3935,3935,3930,11
20240227,104100,378313750,3935,3935,3935,3935,0
20240227,104000,378313750,3935,3935,3935,3935,20
20240227,103900,378235050,3935,3935,3935,3935,10
20240227,103800,378195700,3935,3935,3935,3935,5
20240227,103700,378176025,3920,3945,3945,3920,473
20240227,103600,376321490,3920,3940,3940,3920,1033
20240227,103500,372263910,3940,3945,3945,3940,91
20240227,103400,371905080,3950,3950,3950,3950,235
20240227,103300,370976830,3950,3960,3960,3950,5
20240227,103200,370957050,3960,3965,3970,3955,324
20240227,103100,369673390,3955,3960,3960,3955,161
20240227,103000,369035885,3965,3965,3965,3965,12
20240227,102900,368988305,3955,3955,3955,3955,4
20240227,102800,368972485,3970,3970,3970,3970,6
20240227,102700,368948665,3970,3955,3970,3955,125
20240227,102600,368454215,3970,3955,3970,3955,162
20240227,102500,367813340,3955,3955,3955,3955,1
20240227,102400,367809385,3950,3965,3965,3950,754
20240227,102300,364827285,3970,3970,3975,3970,1684
20240227,102200,358140935,3970,3970,3970,3970,83
20240227,102100,357811425,3970,3965,3970,3965,417
20240227,102000,356157870,3965,3955,3965,3955,264
20240227,101900,355111130,3965,3960,3965,3960,1442
20240227,101800,349397145,3960,3960,3960,3960,100
20240227,101700,349001145,3945,3945,3945,3945,1
20240227,101600,348997200,3970,3950,3970,3950,2204
20240227,101500,340269005,3950,3950,3950,3950,224
20240227,101400,339384205,3950,3950,3950,3950,3
20240227,101300,339372355,3955,3940,3955,3940,3
20240227,101200,339360520,3925,3925,3955,3925,39
20240227,101100,339207225,3935,3925,3935,3925,1247
20240227,101000,334307010,3925,3925,3925,3925,827
20240227,100900,331061035,3925,3930,3930,3925,4230
20240227,100800,314454440,3930,3930,3930,3930,90
20240227,100700,314100740,3925,3925,3925,3925,750
20240227,100600,311156990,3925,3920,3925,3920,514
20240227,100500,309141950,3920,3915,3920,3885,3967
20240227,100400,293656635,3920,3920,3920,3920,0
20240227,100300,293656635,3920,3930,3930,3920,2324
20240227,100200,284541910,3935,3945,3945,3935,777
20240227,100100,281480670,3945,3960,3960,3945,205
20240227,100000,280668930,3960,3960,3960,3960,180
20240227,095900,279956130,3965,3945,3965,3940,497
20240227,095800,277996770,3945,3965,3965,3945,2
20240227,095700,277988860,3965,3970,3970,3965,11
20240227,095600,277945195,3970,3965,3970,3950,111
20240227,095500,277506465,3955,3955,3955,3955,0
20240227,095400,277506465,3955,3960,3960,3950,309
20240227,095300,276284300,3960,3965,3965,3960,58
20240227,095200,276054605,3975,3965,3975,3965,884
20240227,095100,272544125,3960,3950,3960,3940,2634
20240227,095000,262139975,3950,3960,3965,3950,291
20240227,094900,260989660,3970,3975,3975,3970,201
20240227,094800,260191520,3975,3970,3980,3965,67
20240227,094700,259925380,3980,3970,3980,3965,566
20240227,094600,257677140,3970,3955,3970,3950,809
20240227,094500,254478265,3955,3940,3955,3940,324
20240227,094400,253200165,3940,3940,3940,3940,0
20240227,094300,253200165,3940,3940,3940,3940,50
20240227,094200,253003165,3940,3930,3940,3930,299
20240227,094100,251827685,3930,3930,3930,3930,56
20240227,094000,251607605,3930,3925,3930,3925,62
20240227,093900,251364245,3925,3925,3925,3925,100
20240227,093800,250971745,3930,3905,3930,3890,2248
20240227,093700,242211890,3910,3905,3910,3905,41
20240227,093600,242051780,3910,3930,3930,3910,638
20240227,093500,239552115,3945,3945,3945,3945,0
20240227,093400,239552115,3945,3925,3945,3925,33
20240227,093300,239422530,3925,3925,3925,3925,0
20240227,093200,239422530,3925,3925,3925,3925,4
20240227,093100,239406830,3900,3920,3930,3900,2920
20240227,093000,227989325,3905,3905,3925,3905,75
20240227,092900,227696250,3910,3930,3930,3910,2085
20240227,092800,219526010,3930,3925,3930,3925,160
20240227,092700,218897995,3925,3925,3940,3925,296
20240227,092600,217736180,3925,3930,3930,3925,1145
20240227,092500,213240435,3930,3940,3940,3930,99
20240227,092400,212850490,3940,3955,3955,3935,561
20240227,092300,210638625,3940,3955,3955,3940,340
20240227,092200,209297650,3955,3955,3955,3940,666
20240227,092100,206664415,3940,3950,3950,3940,1596
20240227,092000,200363945,3955,3950,3955,3950,257
20240227,091900,199348730,3950,3950,3950,3950,78
20240227,091800,199040630,3945,3955,3955,3945,1003
20240227,091700,195078740,3970,3950,3975,3950,1084
20240227,091600,190790555,3930,3975,3980,3920,4133
20240227,091500,174477480,3985,4010,4010,3955,1179
20240227,091400,169786860,4010,4010,4030,3995,9363
20240227,091300,132285135,4010,3990,4010,3985,5044
20240227,091200,112143235,3985,3975,3990,3975,1491
20240227,091100,106200350,3980,3960,3980,3930,217
20240227,091000,105341640,3940,3950,3990,3940,3711
20240227,090900,90621985,3950,3950,3950,3925,260
20240227,090800,89597600,3950,3955,3955,3935,733
20240227,090700,86709750,3955,3965,3965,3950,457
20240227,090600,84904140,3965,3950,3965,3950,775
20240227,090500,81831875,3965,3955,3965,3950,2005
20240227,090400,73907960,3955,3960,3975,3950,1524
20240227,090300,67870710,3960,3925,3960,3925,2584
20240227,090200,57701920,3910,3900,3920,3900,2344
20240227,090100,48524345,3900,3900,3910,3900,262
20240227,090000,47501265,3875,3910,3920,3875,12161