KissMeData/355150/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,211400,233812480,9720,9720,9720,9720,98
20240227,211300,233812480,9720,9720,9720,9720,0
20240227,211200,233812480,9720,9720,9720,9720,0
20240227,211100,233812480,9720,9720,9720,9720,0
20240227,211000,233812480,9720,9720,9720,9720,0
20240227,210900,233812480,9720,9720,9720,9720,0
20240227,210800,233812480,9720,9720,9720,9720,0
20240227,210700,233812480,9720,9720,9720,9720,0
20240227,210600,233812480,9720,9720,9720,9720,0
20240227,210500,233812480,9720,9720,9720,9720,0
20240227,210400,233812480,9720,9720,9720,9720,0
20240227,210300,233812480,9720,9720,9720,9720,0
20240227,210200,233812480,9720,9720,9720,9720,0
20240227,210100,233812480,9720,9720,9720,9720,0
20240227,210000,233812480,9720,9720,9720,9720,0
20240227,205900,233812480,9720,9720,9720,9720,0
20240227,205800,233812480,9720,9720,9720,9720,0
20240227,205700,233812480,9720,9720,9720,9720,0
20240227,205600,233812480,9720,9720,9720,9720,0
20240227,205500,233812480,9720,9720,9720,9720,0
20240227,205400,233812480,9720,9720,9720,9720,0
20240227,205300,233812480,9720,9720,9720,9720,0
20240227,205200,233812480,9720,9720,9720,9720,0
20240227,205100,233812480,9720,9720,9720,9720,0
20240227,205000,233812480,9720,9720,9720,9720,0
20240227,204900,233812480,9720,9720,9720,9720,0
20240227,204800,233812480,9720,9720,9720,9720,0
20240227,204700,233812480,9720,9720,9720,9720,0
20240227,204600,233812480,9720,9720,9720,9720,0
20240227,204500,233812480,9720,9720,9720,9720,0
20240227,204400,233812480,9720,9720,9720,9720,98
20240227,204300,233812480,9720,9720,9720,9720,0
20240227,204200,233812480,9720,9720,9720,9720,0
20240227,204100,233812480,9720,9720,9720,9720,0
20240227,204000,233812480,9720,9720,9720,9720,0
20240227,203900,233812480,9720,9720,9720,9720,0
20240227,203800,233812480,9720,9720,9720,9720,0
20240227,203700,233812480,9720,9720,9720,9720,0
20240227,203600,233812480,9720,9720,9720,9720,0
20240227,203500,233812480,9720,9720,9720,9720,0
20240227,203400,233812480,9720,9720,9720,9720,0
20240227,203300,233812480,9720,9720,9720,9720,0
20240227,203200,233812480,9720,9720,9720,9720,0
20240227,203100,233812480,9720,9720,9720,9720,0
20240227,203000,233812480,9720,9720,9720,9720,0
20240227,202900,233812480,9720,9720,9720,9720,0
20240227,202800,233812480,9720,9720,9720,9720,0
20240227,202700,233812480,9720,9720,9720,9720,0
20240227,202600,233812480,9720,9720,9720,9720,0
20240227,202500,233812480,9720,9720,9720,9720,0
20240227,202400,233812480,9720,9720,9720,9720,0
20240227,202300,233812480,9720,9720,9720,9720,0
20240227,202200,233812480,9720,9720,9720,9720,0
20240227,202100,233812480,9720,9720,9720,9720,0
20240227,202000,233812480,9720,9720,9720,9720,0
20240227,201900,233812480,9720,9720,9720,9720,0
20240227,201800,233812480,9720,9720,9720,9720,0
20240227,201700,233812480,9720,9720,9720,9720,0
20240227,201600,233812480,9720,9720,9720,9720,0
20240227,201500,233812480,9720,9720,9720,9720,0
20240227,201400,233812480,9720,9720,9720,9720,98
20240227,201300,233812480,9720,9720,9720,9720,0
20240227,201200,233812480,9720,9720,9720,9720,0
20240227,201100,233812480,9720,9720,9720,9720,0
20240227,201000,233812480,9720,9720,9720,9720,0
20240227,200900,233812480,9720,9720,9720,9720,0
20240227,200800,233812480,9720,9720,9720,9720,0
20240227,200700,233812480,9720,9720,9720,9720,0
20240227,200600,233812480,9720,9720,9720,9720,0
20240227,200500,233812480,9720,9720,9720,9720,0
20240227,200400,233812480,9720,9720,9720,9720,0
20240227,200300,233812480,9720,9720,9720,9720,0
20240227,200200,233812480,9720,9720,9720,9720,0
20240227,200100,233812480,9720,9720,9720,9720,0
20240227,200000,233812480,9720,9720,9720,9720,0
20240227,195900,233812480,9720,9720,9720,9720,0
20240227,195800,233812480,9720,9720,9720,9720,0
20240227,195700,233812480,9720,9720,9720,9720,0
20240227,195600,233812480,9720,9720,9720,9720,0
20240227,195500,233812480,9720,9720,9720,9720,0
20240227,195400,233812480,9720,9720,9720,9720,0
20240227,195300,233812480,9720,9720,9720,9720,0
20240227,195200,233812480,9720,9720,9720,9720,0
20240227,195100,233812480,9720,9720,9720,9720,0
20240227,195000,233812480,9720,9720,9720,9720,0
20240227,194900,233812480,9720,9720,9720,9720,0
20240227,194800,233812480,9720,9720,9720,9720,0
20240227,194700,233812480,9720,9720,9720,9720,0
20240227,194600,233812480,9720,9720,9720,9720,0
20240227,194500,233812480,9720,9720,9720,9720,0
20240227,194400,233812480,9720,9720,9720,9720,98
20240227,194300,233812480,9720,9720,9720,9720,0
20240227,194200,233812480,9720,9720,9720,9720,0
20240227,194100,233812480,9720,9720,9720,9720,0
20240227,194000,233812480,9720,9720,9720,9720,0
20240227,193900,233812480,9720,9720,9720,9720,0
20240227,193800,233812480,9720,9720,9720,9720,0
20240227,193700,233812480,9720,9720,9720,9720,0
20240227,193600,233812480,9720,9720,9720,9720,0
20240227,193500,233812480,9720,9720,9720,9720,0
20240227,193400,233812480,9720,9720,9720,9720,0
20240227,193300,233812480,9720,9720,9720,9720,0
20240227,193200,233812480,9720,9720,9720,9720,0
20240227,193100,233812480,9720,9720,9720,9720,0
20240227,193000,233812480,9720,9720,9720,9720,0
20240227,192900,233812480,9720,9720,9720,9720,0
20240227,192800,233812480,9720,9720,9720,9720,0
20240227,192700,233812480,9720,9720,9720,9720,0
20240227,192600,233812480,9720,9720,9720,9720,0
20240227,192500,233812480,9720,9720,9720,9720,0
20240227,192400,233812480,9720,9720,9720,9720,0
20240227,192300,233812480,9720,9720,9720,9720,0
20240227,192200,233812480,9720,9720,9720,9720,0
20240227,192100,233812480,9720,9720,9720,9720,0
20240227,192000,233812480,9720,9720,9720,9720,0
20240227,191900,233812480,9720,9720,9720,9720,0
20240227,191800,233812480,9720,9720,9720,9720,0
20240227,191700,233812480,9720,9720,9720,9720,0
20240227,191600,233812480,9720,9720,9720,9720,0
20240227,191500,233812480,9720,9720,9720,9720,0
20240227,191400,233812480,9720,9720,9720,9720,98
20240227,191300,233812480,9720,9720,9720,9720,0
20240227,191200,233812480,9720,9720,9720,9720,0
20240227,191100,233812480,9720,9720,9720,9720,0
20240227,191000,233812480,9720,9720,9720,9720,0
20240227,190900,233812480,9720,9720,9720,9720,0
20240227,190800,233812480,9720,9720,9720,9720,0
20240227,190700,233812480,9720,9720,9720,9720,0
20240227,190600,233812480,9720,9720,9720,9720,0
20240227,190500,233812480,9720,9720,9720,9720,0
20240227,190400,233812480,9720,9720,9720,9720,0
20240227,190300,233812480,9720,9720,9720,9720,0
20240227,190200,233812480,9720,9720,9720,9720,0
20240227,190100,233812480,9720,9720,9720,9720,0
20240227,190000,233812480,9720,9720,9720,9720,0
20240227,185900,233812480,9720,9720,9720,9720,0
20240227,185800,233812480,9720,9720,9720,9720,0
20240227,185700,233812480,9720,9720,9720,9720,0
20240227,185600,233812480,9720,9720,9720,9720,0
20240227,185500,233812480,9720,9720,9720,9720,0
20240227,185400,233812480,9720,9720,9720,9720,0
20240227,185300,233812480,9720,9720,9720,9720,0
20240227,185200,233812480,9720,9720,9720,9720,0
20240227,185100,233812480,9720,9720,9720,9720,0
20240227,185000,233812480,9720,9720,9720,9720,0
20240227,184900,233812480,9720,9720,9720,9720,0
20240227,184800,233812480,9720,9720,9720,9720,0
20240227,184700,233812480,9720,9720,9720,9720,0
20240227,184600,233812480,9720,9720,9720,9720,0
20240227,184500,233812480,9720,9720,9720,9720,0
20240227,184400,233812480,9720,9720,9720,9720,98
20240227,184300,233812480,9720,9720,9720,9720,0
20240227,184200,233812480,9720,9720,9720,9720,0
20240227,184100,233812480,9720,9720,9720,9720,0
20240227,184000,233812480,9720,9720,9720,9720,0
20240227,183900,233812480,9720,9720,9720,9720,0
20240227,183800,233812480,9720,9720,9720,9720,0
20240227,183700,233812480,9720,9720,9720,9720,0
20240227,183600,233812480,9720,9720,9720,9720,0
20240227,183500,233812480,9720,9720,9720,9720,0
20240227,183400,233812480,9720,9720,9720,9720,0
20240227,183300,233812480,9720,9720,9720,9720,0
20240227,183200,233812480,9720,9720,9720,9720,0
20240227,183100,233812480,9720,9720,9720,9720,0
20240227,183000,233812480,9720,9720,9720,9720,0
20240227,182900,233812480,9720,9720,9720,9720,0
20240227,182800,233812480,9720,9720,9720,9720,0
20240227,182700,233812480,9720,9720,9720,9720,0
20240227,182600,233812480,9720,9720,9720,9720,0
20240227,182500,233812480,9720,9720,9720,9720,0
20240227,182400,233812480,9720,9720,9720,9720,0
20240227,182300,233812480,9720,9720,9720,9720,0
20240227,182200,233812480,9720,9720,9720,9720,0
20240227,182100,233812480,9720,9720,9720,9720,0
20240227,182000,233812480,9720,9720,9720,9720,0
20240227,181900,233812480,9720,9720,9720,9720,0
20240227,181800,233812480,9720,9720,9720,9720,0
20240227,181700,233812480,9720,9720,9720,9720,0
20240227,181600,233812480,9720,9720,9720,9720,0
20240227,181500,233812480,9720,9720,9720,9720,0
20240227,181400,233812480,9720,9720,9720,9720,98
20240227,181300,233812480,9720,9720,9720,9720,0
20240227,181200,233812480,9720,9720,9720,9720,0
20240227,181100,233812480,9720,9720,9720,9720,0
20240227,181000,233812480,9720,9720,9720,9720,0
20240227,180900,233812480,9720,9720,9720,9720,0
20240227,180800,233812480,9720,9720,9720,9720,0
20240227,180700,233812480,9720,9720,9720,9720,0
20240227,180600,233812480,9720,9720,9720,9720,0
20240227,180500,233812480,9720,9720,9720,9720,0
20240227,180400,233812480,9720,9720,9720,9720,0
20240227,180300,233812480,9720,9720,9720,9720,0
20240227,180200,233812480,9720,9720,9720,9720,0
20240227,180100,233812480,9720,9720,9720,9720,0
20240227,180000,233812480,9720,9720,9720,9720,0
20240227,175900,233812480,9720,9720,9720,9720,0
20240227,175800,233812480,9720,9720,9720,9720,0
20240227,175700,233812480,9720,9720,9720,9720,0
20240227,175600,233812480,9720,9720,9720,9720,0
20240227,175500,233812480,9720,9720,9720,9720,0
20240227,175400,233812480,9720,9720,9720,9720,0
20240227,175300,233812480,9720,9720,9720,9720,0
20240227,175200,233812480,9720,9720,9720,9720,0
20240227,175100,233812480,9720,9720,9720,9720,0
20240227,175000,233812480,9720,9720,9720,9720,0
20240227,174900,233812480,9720,9720,9720,9720,0
20240227,174800,233812480,9720,9720,9720,9720,0
20240227,174700,233812480,9720,9720,9720,9720,0
20240227,174600,233812480,9720,9720,9720,9720,0
20240227,174500,233812480,9720,9720,9720,9720,0
20240227,174400,233812480,9720,9720,9720,9720,98
20240227,174300,233812480,9720,9720,9720,9720,0
20240227,174200,233812480,9720,9720,9720,9720,0
20240227,174100,233812480,9720,9720,9720,9720,0
20240227,174000,233812480,9720,9720,9720,9720,0
20240227,173900,233812480,9720,9720,9720,9720,0
20240227,173800,233812480,9720,9720,9720,9720,0
20240227,173700,233812480,9720,9720,9720,9720,0
20240227,173600,233812480,9720,9720,9720,9720,0
20240227,173500,233812480,9720,9720,9720,9720,0
20240227,173400,233812480,9720,9720,9720,9720,0
20240227,173300,233812480,9720,9720,9720,9720,0
20240227,173200,233812480,9720,9720,9720,9720,0
20240227,173100,233812480,9720,9720,9720,9720,0
20240227,173000,233812480,9720,9720,9720,9720,0
20240227,172900,233812480,9720,9720,9720,9720,0
20240227,172800,233812480,9720,9720,9720,9720,0
20240227,172700,233812480,9720,9720,9720,9720,0
20240227,172600,233812480,9720,9720,9720,9720,0
20240227,172500,233812480,9720,9720,9720,9720,0
20240227,172400,233812480,9720,9720,9720,9720,0
20240227,172300,233812480,9720,9720,9720,9720,0
20240227,172200,233812480,9720,9720,9720,9720,0
20240227,172100,233812480,9720,9720,9720,9720,0
20240227,172000,233812480,9720,9720,9720,9720,0
20240227,171900,233812480,9720,9720,9720,9720,0
20240227,171800,233812480,9720,9720,9720,9720,0
20240227,171700,233812480,9720,9720,9720,9720,0
20240227,171600,233812480,9720,9720,9720,9720,0
20240227,171500,233812480,9720,9720,9720,9720,0
20240227,171400,233812480,9720,9720,9720,9720,98
20240227,171300,233812480,9720,9720,9720,9720,0
20240227,171200,233812480,9720,9720,9720,9720,0
20240227,171100,233812480,9720,9720,9720,9720,0
20240227,171000,233812480,9720,9720,9720,9720,0
20240227,170900,233812480,9720,9720,9720,9720,0
20240227,170800,233812480,9720,9720,9720,9720,0
20240227,170700,233812480,9720,9720,9720,9720,0
20240227,170600,233812480,9720,9720,9720,9720,0
20240227,170500,233812480,9720,9720,9720,9720,0
20240227,170400,233812480,9720,9720,9720,9720,0
20240227,170300,233812480,9720,9720,9720,9720,0
20240227,170200,233812480,9720,9720,9720,9720,0
20240227,170100,233812480,9720,9720,9720,9720,0
20240227,170000,233812480,9720,9720,9720,9720,0
20240227,165900,233812480,9720,9720,9720,9720,0
20240227,165800,233812480,9720,9720,9720,9720,0
20240227,165700,233812480,9720,9720,9720,9720,0
20240227,165600,233812480,9720,9720,9720,9720,0
20240227,165500,233812480,9720,9720,9720,9720,0
20240227,165400,233812480,9720,9720,9720,9720,0
20240227,165300,233812480,9720,9720,9720,9720,0
20240227,165200,233812480,9720,9720,9720,9720,0
20240227,165100,233812480,9720,9720,9720,9720,0
20240227,165000,233812480,9720,9720,9720,9720,0
20240227,164900,233812480,9720,9720,9720,9720,0
20240227,164800,233812480,9720,9720,9720,9720,0
20240227,164700,233812480,9720,9720,9720,9720,0
20240227,164600,233812480,9720,9720,9720,9720,0
20240227,164500,233812480,9720,9720,9720,9720,0
20240227,164400,233812480,9720,9720,9720,9720,98
20240227,164300,233812480,9720,9720,9720,9720,0
20240227,164200,233812480,9720,9720,9720,9720,0
20240227,164100,233812480,9720,9720,9720,9720,0
20240227,164000,233812480,9720,9720,9720,9720,0
20240227,163900,233812480,9720,9720,9720,9720,0
20240227,163800,233812480,9720,9720,9720,9720,0
20240227,163700,233812480,9720,9720,9720,9720,0
20240227,163600,233812480,9720,9720,9720,9720,0
20240227,163500,233812480,9720,9720,9720,9720,0
20240227,163400,233812480,9720,9720,9720,9720,0
20240227,163300,233812480,9720,9720,9720,9720,0
20240227,163200,233812480,9720,9720,9720,9720,0
20240227,163100,233812480,9720,9720,9720,9720,0
20240227,163000,233812480,9720,9720,9720,9720,0
20240227,162900,233812480,9720,9720,9720,9720,0
20240227,162800,233812480,9720,9720,9720,9720,0
20240227,162700,233812480,9720,9720,9720,9720,0
20240227,162600,233812480,9720,9720,9720,9720,0
20240227,162500,233812480,9720,9720,9720,9720,0
20240227,162400,233812480,9720,9720,9720,9720,0
20240227,162300,233812480,9720,9720,9720,9720,0
20240227,162200,233812480,9720,9720,9720,9720,0
20240227,162100,233812480,9720,9720,9720,9720,0
20240227,162000,233812480,9720,9720,9720,9720,0
20240227,161900,233812480,9720,9720,9720,9720,0
20240227,161800,233812480,9720,9720,9720,9720,0
20240227,161700,233812480,9720,9720,9720,9720,0
20240227,161600,233812480,9720,9720,9720,9720,0
20240227,161500,233812480,9720,9720,9720,9720,0
20240227,161400,233812480,9720,9720,9720,9720,98
20240227,161300,233812480,9720,9720,9720,9720,0
20240227,161200,233812480,9720,9720,9720,9720,0
20240227,161100,233812480,9720,9720,9720,9720,0
20240227,161000,233812480,9720,9720,9720,9720,0
20240227,160900,233812480,9720,9720,9720,9720,0
20240227,160800,233812480,9720,9720,9720,9720,0
20240227,160700,233812480,9720,9720,9720,9720,0
20240227,160600,233812480,9720,9720,9720,9720,0
20240227,160500,233812480,9720,9720,9720,9720,0
20240227,160400,233812480,9720,9720,9720,9720,0
20240227,160300,233812480,9720,9720,9720,9720,0
20240227,160200,233812480,9720,9720,9720,9720,0
20240227,160100,233812480,9720,9720,9720,9720,0
20240227,160000,233812480,9720,9720,9720,9720,0
20240227,155900,233812480,9720,9720,9720,9720,0
20240227,155800,233812480,9720,9720,9720,9720,0
20240227,155700,233812480,9720,9720,9720,9720,0
20240227,155600,233812480,9720,9720,9720,9720,0
20240227,155500,233812480,9720,9720,9720,9720,0
20240227,155400,233812480,9720,9720,9720,9720,0
20240227,155300,233812480,9720,9720,9720,9720,0
20240227,155200,233812480,9720,9720,9720,9720,0
20240227,155100,233812480,9720,9720,9720,9720,0
20240227,155000,233812480,9720,9720,9720,9720,0
20240227,154900,233812480,9720,9720,9720,9720,0
20240227,154800,233812480,9720,9720,9720,9720,0
20240227,154700,233812480,9720,9720,9720,9720,0
20240227,154600,233812480,9720,9720,9720,9720,0
20240227,154500,233812480,9720,9720,9720,9720,0
20240227,154400,233812480,9720,9720,9720,9720,98
20240227,154300,233812480,9720,9720,9720,9720,0
20240227,154200,233812480,9720,9720,9720,9720,0
20240227,154100,233812480,9720,9720,9720,9720,0
20240227,154000,233812480,9720,9720,9720,9720,0
20240227,153900,233812480,9720,9720,9720,9720,0
20240227,153800,233812480,9720,9720,9720,9720,0
20240227,153700,233812480,9720,9720,9720,9720,0
20240227,153600,233812480,9720,9720,9720,9720,0
20240227,153500,233812480,9720,9720,9720,9720,0
20240227,153400,233812480,9720,9720,9720,9720,0
20240227,153300,233812480,9720,9720,9720,9720,0
20240227,153200,233812480,9720,9720,9720,9720,0
20240227,153100,233812480,9720,9720,9720,9720,0
20240227,153000,233812480,9720,9720,9720,9720,98
20240227,152900,232859920,9890,9890,9890,9890,0
20240227,152800,232859920,9890,9890,9890,9890,0
20240227,152700,232859920,9890,9890,9890,9890,0
20240227,152600,232859920,9890,9890,9890,9890,0
20240227,152500,232859920,9890,9890,9890,9890,0
20240227,152400,232859920,9890,9890,9890,9890,0
20240227,152300,232859920,9890,9890,9890,9890,0
20240227,152200,232859920,9890,9890,9890,9890,0
20240227,152100,232859920,9890,9890,9890,9890,0
20240227,152000,232859920,9890,9890,9890,9890,0
20240227,151900,232859920,9890,9510,9890,9510,836
20240227,151800,224723510,9520,9620,9620,9520,394
20240227,151700,220966270,9690,9690,9700,9690,30
20240227,151600,220675470,9700,9700,9710,9700,65
20240227,151500,220044870,9700,9700,9710,9700,105
20240227,151400,219025970,9750,9750,9750,9750,0
20240227,151300,219025970,9750,9750,9750,9750,0
20240227,151200,219025970,9750,9700,9750,9700,42
20240227,151100,218616810,9670,9670,9670,9670,0
20240227,151000,218616810,9670,9680,9680,9670,39
20240227,150900,218239320,9890,9890,9890,9890,0
20240227,150800,218239320,9890,9890,9890,9890,0
20240227,150700,218239320,9890,9890,9890,9890,0
20240227,150600,218239320,9890,9890,9890,9890,0
20240227,150500,218239320,9890,9890,9890,9890,0
20240227,150400,218239320,9890,9650,9890,9650,438
20240227,150300,213936350,9620,9620,9620,9620,0
20240227,150200,213936350,9620,9620,9620,9620,20
20240227,150100,213743950,9710,9710,9710,9710,0
20240227,150000,213743950,9710,9710,9710,9710,0
20240227,145900,213743950,9710,9530,9710,9530,96
20240227,145800,212824570,9530,9530,9530,9520,8
20240227,145700,212748380,9530,9530,9530,9530,18
20240227,145600,212576840,9540,9540,9540,9540,0
20240227,145500,212576840,9540,9540,9540,9540,3
20240227,145400,212548220,9540,9540,9540,9540,0
20240227,145300,212548220,9540,9540,9540,9540,0
20240227,145200,212548220,9540,9540,9540,9540,0
20240227,145100,212548220,9540,9540,9540,9540,0
20240227,145000,212548220,9540,9540,9540,9540,2
20240227,144900,212529140,9550,9550,9550,9550,0
20240227,144800,212529140,9550,9550,9550,9550,5
20240227,144700,212481390,9530,9530,9530,9530,0
20240227,144600,212481390,9530,9540,9540,9530,10
20240227,144500,212386000,9540,9540,9540,9540,0
20240227,144400,212386000,9540,9540,9540,9540,1
20240227,144300,212376460,9550,9550,9550,9550,50
20240227,144200,211898960,9760,9760,9760,9760,0
20240227,144100,211898960,9760,9760,9760,9760,0
20240227,144000,211898960,9760,9510,9760,9510,695
20240227,143900,205237690,9510,9510,9520,9510,115
20240227,143800,204143140,9490,9450,9490,9420,233
20240227,143700,201944870,9420,9420,9420,9420,0
20240227,143600,201944870,9420,9420,9420,9420,0
20240227,143500,201944870,9420,9420,9420,9420,0
20240227,143400,201944870,9420,9420,9420,9420,0
20240227,143300,201944870,9420,9420,9420,9420,0
20240227,143200,201944870,9420,9420,9420,9420,0
20240227,143100,201944870,9420,9440,9440,9420,340
20240227,143000,198737650,9450,9450,9450,9450,0
20240227,142900,198737650,9450,9460,9460,9450,219
20240227,142800,196666270,9460,9420,9460,9420,223
20240227,142700,194564690,9420,9430,9430,9420,580
20240227,142600,189100850,9420,9420,9420,9420,0
20240227,142500,189100850,9420,9420,9420,9420,0
20240227,142400,189100850,9420,9460,9460,9420,930
20240227,142300,180310800,9460,9460,9460,9460,10
20240227,142200,180216200,9460,9460,9460,9460,0
20240227,142100,180216200,9460,9460,9460,9460,0
20240227,142000,180216200,9460,9460,9460,9460,70
20240227,141900,179554000,9450,9480,9480,9450,490
20240227,141800,174917080,9480,9480,9480,9480,0
20240227,141700,174917080,9480,9480,9480,9480,33
20240227,141600,174604240,9450,9480,9480,9430,839
20240227,141500,166668730,9470,9500,9500,9470,1600
20240227,141400,151509670,9520,9520,9520,9520,0
20240227,141300,151509670,9520,9520,9520,9520,0
20240227,141200,151509670,9520,9520,9520,9520,0
20240227,141100,151509670,9520,9520,9520,9520,0
20240227,141000,151509670,9520,9520,9520,9520,0
20240227,140900,151509670,9520,9500,9520,9500,366
20240227,140800,148026310,9500,9500,9500,9500,6
20240227,140700,147969310,9480,9500,9500,9480,40
20240227,140600,147589850,9520,9520,9520,9520,4
20240227,140500,147551770,9520,9520,9520,9520,0
20240227,140400,147551770,9520,9520,9520,9520,0
20240227,140300,147551770,9520,9520,9520,9520,0
20240227,140200,147551770,9520,9520,9520,9520,0
20240227,140100,147551770,9520,9520,9520,9520,0
20240227,140000,147551770,9520,9520,9520,9520,27
20240227,135900,147294730,9480,9480,9480,9480,0
20240227,135800,147294730,9480,9480,9480,9480,0
20240227,135700,147294730,9480,9480,9480,9480,0
20240227,135600,147294730,9480,9480,9480,9480,41
20240227,135500,146906050,9470,9500,9500,9470,14
20240227,135400,146773390,9510,9530,9530,9510,968
20240227,135300,137565850,9550,9550,9550,9550,0
20240227,135200,137565850,9550,9550,9550,9550,0
20240227,135100,137565850,9550,9550,9550,9550,229
20240227,135000,135378900,9550,9560,9560,9550,139
20240227,134900,134050620,9560,9560,9560,9560,0
20240227,134800,134050620,9560,9570,9570,9560,50
20240227,134700,133572610,9570,9570,9570,9570,0
20240227,134600,133572610,9570,9570,9570,9570,0
20240227,134500,133572610,9570,9570,9570,9570,0
20240227,134400,133572610,9570,9570,9570,9570,0
20240227,134300,133572610,9570,9570,9570,9570,0
20240227,134200,133572610,9570,9570,9570,9570,0
20240227,134100,133572610,9570,9570,9570,9570,0
20240227,134000,133572610,9570,9570,9570,9570,0
20240227,133900,133572610,9570,9570,9570,9570,100
20240227,133800,132615610,9570,9590,9590,9570,100
20240227,133700,131658420,9580,9580,9580,9580,0
20240227,133600,131658420,9580,9580,9580,9580,0
20240227,133500,131658420,9580,9580,9580,9580,0
20240227,133400,131658420,9580,9580,9580,9580,0
20240227,133300,131658420,9580,9600,9600,9580,129
20240227,133200,130421840,9600,9600,9600,9600,0
20240227,133100,130421840,9600,9610,9610,9600,75
20240227,133000,129701760,9620,9620,9620,9620,0
20240227,132900,129701760,9620,9620,9620,9620,0
20240227,132800,129701760,9620,9620,9620,9620,0
20240227,132700,129701760,9620,9620,9620,9620,0
20240227,132600,129701760,9620,9620,9620,9620,0
20240227,132500,129701760,9620,9620,9620,9620,0
20240227,132400,129701760,9620,9620,9620,9620,0
20240227,132300,129701760,9620,9620,9620,9620,0
20240227,132200,129701760,9620,9620,9620,9620,0
20240227,132100,129701760,9620,9620,9620,9620,0
20240227,132000,129701760,9620,9620,9620,9620,0
20240227,131900,129701760,9620,9620,9620,9620,0
20240227,131800,129701760,9620,9620,9620,9620,0
20240227,131700,129701760,9620,9620,9620,9620,0
20240227,131600,129701760,9620,9620,9620,9620,0
20240227,131500,129701760,9620,9620,9620,9620,0
20240227,131400,129701760,9620,9620,9620,9620,0
20240227,131300,129701760,9620,9620,9620,9620,0
20240227,131200,129701760,9620,9620,9620,9620,0
20240227,131100,129701760,9620,9620,9620,9620,0
20240227,131000,129701760,9620,9620,9620,9620,0
20240227,130900,129701760,9620,9630,9630,9620,21
20240227,130800,129499540,9650,9650,9650,9650,0
20240227,130700,129499540,9650,9650,9650,9650,8
20240227,130600,129422340,9650,9660,9660,9650,46
20240227,130500,128978410,9660,9670,9670,9660,38
20240227,130400,128610960,9670,9670,9670,9670,45
20240227,130300,128175810,9680,9680,9680,9680,6
20240227,130200,128117730,9690,9690,9690,9690,0
20240227,130100,128117730,9690,9700,9700,9690,8
20240227,130000,128040140,9700,9700,9700,9700,19
20240227,125900,127855840,9700,9720,9720,9700,113
20240227,125800,126758690,9730,9730,9730,9730,0
20240227,125700,126758690,9730,9730,9730,9730,0
20240227,125600,126758690,9730,9730,9730,9730,0
20240227,125500,126758690,9730,9730,9730,9730,0
20240227,125400,126758690,9730,9730,9730,9730,0
20240227,125300,126758690,9730,9730,9730,9730,0
20240227,125200,126758690,9730,9730,9730,9730,1
20240227,125100,126748960,9730,9730,9730,9730,0
20240227,125000,126748960,9730,9730,9730,9730,0
20240227,124900,126748960,9730,9730,9730,9730,0
20240227,124800,126748960,9730,9730,9730,9730,0
20240227,124700,126748960,9730,9730,9730,9730,0
20240227,124600,126748960,9730,9730,9730,9730,0
20240227,124500,126748960,9730,9730,9730,9730,0
20240227,124400,126748960,9730,9730,9730,9730,0
20240227,124300,126748960,9730,9730,9730,9730,0
20240227,124200,126748960,9730,9730,9730,9730,0
20240227,124100,126748960,9730,9730,9730,9730,0
20240227,124000,126748960,9730,9730,9730,9730,6
20240227,123900,126690580,9730,9730,9730,9730,0
20240227,123800,126690580,9730,9730,9730,9730,0
20240227,123700,126690580,9730,9730,9730,9730,0
20240227,123600,126690580,9730,9730,9730,9730,0
20240227,123500,126690580,9730,9730,9730,9730,0
20240227,123400,126690580,9730,9730,9730,9730,0
20240227,123300,126690580,9730,9730,9730,9730,0
20240227,123200,126690580,9730,9720,9730,9720,5
20240227,123100,126641940,9720,9720,9720,9720,0
20240227,123000,126641940,9720,9720,9720,9720,0
20240227,122900,126641940,9720,9720,9720,9720,0
20240227,122800,126641940,9720,9720,9720,9720,0
20240227,122700,126641940,9720,9720,9720,9720,0
20240227,122600,126641940,9720,9720,9720,9720,0
20240227,122500,126641940,9720,9720,9720,9720,1
20240227,122400,126632220,9720,9720,9720,9720,0
20240227,122300,126632220,9720,9720,9720,9720,0
20240227,122200,126632220,9720,9720,9720,9720,0
20240227,122100,126632220,9720,9720,9720,9720,0
20240227,122000,126632220,9720,9720,9720,9720,0
20240227,121900,126632220,9720,9720,9720,9720,0
20240227,121800,126632220,9720,9720,9720,9720,2
20240227,121700,126612780,9730,9730,9730,9730,0
20240227,121600,126612780,9730,9730,9730,9730,0
20240227,121500,126612780,9730,9730,9730,9730,0
20240227,121400,126612780,9730,9730,9730,9730,0
20240227,121300,126612780,9730,9730,9730,9730,0
20240227,121200,126612780,9730,9730,9730,9730,6
20240227,121100,126554400,9740,9740,9740,9740,0
20240227,121000,126554400,9740,9740,9740,9740,0
20240227,120900,126554400,9740,9740,9740,9740,0
20240227,120800,126554400,9740,9740,9740,9740,1
20240227,120700,126544660,9760,9760,9760,9760,0
20240227,120600,126544660,9760,9760,9760,9760,1
20240227,120500,126534900,9820,9820,9820,9820,0
20240227,120400,126534900,9820,9820,9820,9820,0
20240227,120300,126534900,9820,9820,9820,9820,0
20240227,120200,126534900,9820,9820,9820,9820,0
20240227,120100,126534900,9820,9820,9820,9820,0
20240227,120000,126534900,9820,9820,9820,9820,0
20240227,115900,126534900,9820,9820,9820,9820,0
20240227,115800,126534900,9820,9820,9820,9820,0
20240227,115700,126534900,9820,9820,9820,9820,0
20240227,115600,126534900,9820,9820,9820,9820,0
20240227,115500,126534900,9820,9820,9820,9820,0
20240227,115400,126534900,9820,9820,9820,9820,0
20240227,115300,126534900,9820,9820,9820,9820,0
20240227,115200,126534900,9820,9820,9820,9820,0
20240227,115100,126534900,9820,9820,9820,9820,0
20240227,115000,126534900,9820,9820,9820,9820,0
20240227,114900,126534900,9820,9820,9820,9820,7
20240227,114800,126466160,9900,9900,9900,9900,0
20240227,114700,126466160,9900,9900,9900,9900,0
20240227,114600,126466160,9900,9710,9900,9700,419
20240227,114500,122352570,9720,9650,9720,9650,181
20240227,114400,120596820,9600,9600,9600,9600,0
20240227,114300,120596820,9600,9600,9600,9600,0
20240227,114200,120596820,9600,9600,9600,9600,0
20240227,114100,120596820,9600,9600,9600,9600,0
20240227,114000,120596820,9600,9600,9600,9600,1
20240227,113900,120587220,9600,9600,9600,9600,0
20240227,113800,120587220,9600,9600,9600,9600,0
20240227,113700,120587220,9600,9600,9600,9600,0
20240227,113600,120587220,9600,9600,9600,9600,0
20240227,113500,120587220,9600,9600,9600,9600,11
20240227,113400,120481620,9610,9610,9610,9610,0
20240227,113300,120481620,9610,9610,9610,9610,0
20240227,113200,120481620,9610,9610,9610,9610,0
20240227,113100,120481620,9610,9610,9610,9610,7
20240227,113000,120414350,9610,9610,9610,9610,0
20240227,112900,120414350,9610,9610,9610,9610,0
20240227,112800,120414350,9610,9610,9610,9610,0
20240227,112700,120414350,9610,9610,9610,9610,0
20240227,112600,120414350,9610,9610,9610,9610,0
20240227,112500,120414350,9610,9610,9610,9610,0
20240227,112400,120414350,9610,9630,9630,9610,2
20240227,112300,120395110,9640,9640,9640,9640,0
20240227,112200,120395110,9640,9640,9640,9640,0
20240227,112100,120395110,9640,9640,9640,9640,0
20240227,112000,120395110,9640,9640,9640,9640,0
20240227,111900,120395110,9640,9640,9640,9640,10
20240227,111800,120298710,9640,9640,9640,9640,0
20240227,111700,120298710,9640,9640,9640,9640,0
20240227,111600,120298710,9640,9630,9640,9630,14
20240227,111500,120163840,9630,9630,9630,9630,12
20240227,111400,120048280,9630,9650,9650,9630,24
20240227,111300,119816740,9650,9660,9660,9650,57
20240227,111200,119266680,9670,9670,9670,9670,11
20240227,111100,119160310,9700,9700,9700,9700,0
20240227,111000,119160310,9700,9700,9700,9700,0
20240227,110900,119160310,9700,9700,9700,9700,0
20240227,110800,119160310,9700,9700,9700,9700,0
20240227,110700,119160310,9700,9700,9700,9700,3
20240227,110600,119131210,9700,9700,9700,9700,0
20240227,110500,119131210,9700,9700,9700,9700,0
20240227,110400,119131210,9700,9700,9700,9700,11
20240227,110300,119024510,9700,9710,9710,9700,22
20240227,110200,118810900,9710,9690,9710,9690,8
20240227,110100,118733320,9650,9650,9650,9650,0
20240227,110000,118733320,9650,9650,9650,9650,0
20240227,105900,118733320,9650,9650,9650,9650,0
20240227,105800,118733320,9650,9650,9650,9650,35
20240227,105700,118395570,9640,9640,9640,9640,0
20240227,105600,118395570,9640,9640,9640,9640,0
20240227,105500,118395570,9640,9640,9640,9640,0
20240227,105400,118395570,9640,9640,9640,9640,0
20240227,105300,118395570,9640,9640,9640,9640,0
20240227,105200,118395570,9640,9640,9640,9640,0
20240227,105100,118395570,9640,9640,9640,9640,0
20240227,105000,118395570,9640,9640,9640,9640,0
20240227,104900,118395570,9640,9640,9640,9640,0
20240227,104800,118395570,9640,9640,9640,9640,0
20240227,104700,118395570,9640,9640,9640,9640,0
20240227,104600,118395570,9640,9640,9640,9640,0
20240227,104500,118395570,9640,9640,9640,9640,0
20240227,104400,118395570,9640,9640,9640,9640,0
20240227,104300,118395570,9640,9640,9640,9640,0
20240227,104200,118395570,9640,9770,9770,9640,485
20240227,104100,113694300,9770,9770,9770,9770,0
20240227,104000,113694300,9770,9770,9770,9770,1
20240227,103900,113684530,9870,9870,9870,9870,0
20240227,103800,113684530,9870,9850,9870,9850,11
20240227,103700,113576080,9850,9850,9890,9850,131
20240227,103600,112282660,9920,9920,9920,9920,0
20240227,103500,112282660,9920,9920,9920,9920,0
20240227,103400,112282660,9920,9920,9920,9920,0
20240227,103300,112282660,9920,9920,9920,9920,0
20240227,103200,112282660,9920,9920,9920,9920,0
20240227,103100,112282660,9920,9920,9920,9920,0
20240227,103000,112282660,9920,9920,9920,9920,0
20240227,102900,112282660,9920,9920,9920,9920,0
20240227,102800,112282660,9920,9920,9920,9920,0
20240227,102700,112282660,9920,9920,9920,9920,0
20240227,102600,112282660,9920,9920,9920,9920,0
20240227,102500,112282660,9920,9830,9920,9830,101
20240227,102400,111285860,9830,9830,9830,9830,0
20240227,102300,111285860,9830,9830,9830,9830,0
20240227,102200,111285860,9830,9840,9840,9830,3
20240227,102100,111256360,9970,9830,9970,9830,410
20240227,102000,107178710,9830,9830,9830,9830,6
20240227,101900,107119730,9720,9720,9720,9720,502
20240227,101800,102240290,9720,9700,9720,9700,229
20240227,101700,100018470,9700,9700,9700,9700,3000
20240227,101600,70918470,9700,9700,9700,9700,0
20240227,101500,70918470,9700,9690,9700,9690,510
20240227,101400,65972000,9700,9690,9700,9690,500
20240227,101300,61123050,9710,9710,9710,9710,0
20240227,101200,61123050,9710,9710,9710,9710,0
20240227,101100,61123050,9710,9710,9710,9710,0
20240227,101000,61123050,9710,9710,9710,9710,0
20240227,100900,61123050,9710,9710,9710,9710,0
20240227,100800,61123050,9710,9510,9710,9510,1950
20240227,100700,42295980,9510,9510,9510,9510,0
20240227,100600,42295980,9510,9510,9510,9510,3
20240227,100500,42267450,9510,9510,9510,9510,8
20240227,100400,42191370,9510,9510,9510,9510,0
20240227,100300,42191370,9510,9510,9510,9510,0
20240227,100200,42191370,9510,9510,9510,9510,0
20240227,100100,42191370,9510,9510,9510,9510,100
20240227,100000,41240370,9510,9510,9510,9510,0
20240227,095900,41240370,9510,9500,9510,9500,21
20240227,095800,41040720,9500,9490,9500,9490,149
20240227,095700,39625270,9440,9440,9440,9440,30
20240227,095600,39342070,9430,9430,9430,9430,2
20240227,095500,39323210,9430,9450,9450,9430,144
20240227,095400,37963690,9500,9500,9500,9500,0
20240227,095300,37963690,9500,9500,9500,9500,0
20240227,095200,37963690,9500,9500,9500,9500,0
20240227,095100,37963690,9500,9500,9500,9500,10
20240227,095000,37868690,9500,9500,9510,9500,20
20240227,094900,37678590,9430,9430,9430,9430,0
20240227,094800,37678590,9430,9430,9430,9430,0
20240227,094700,37678590,9430,9430,9430,9430,0
20240227,094600,37678590,9430,9430,9430,9430,0
20240227,094500,37678590,9430,9430,9430,9430,0
20240227,094400,37678590,9430,9430,9430,9430,0
20240227,094300,37678590,9430,9430,9430,9430,0
20240227,094200,37678590,9430,9430,9430,9430,0
20240227,094100,37678590,9430,9430,9430,9430,15
20240227,094000,37537140,9430,9430,9430,9430,290
20240227,093900,34802440,9430,9430,9430,9430,0
20240227,093800,34802440,9430,9440,9440,9430,695
20240227,093700,28248490,9430,9430,9430,9430,0
20240227,093600,28248490,9430,9430,9430,9430,0
20240227,093500,28248490,9430,9430,9430,9430,0
20240227,093400,28248490,9430,9430,9430,9430,0
20240227,093300,28248490,9430,9440,9440,9430,329
20240227,093200,25144100,9440,9450,9450,9440,20
20240227,093100,24955230,9440,9440,9440,9440,0
20240227,093000,24955230,9440,9440,9440,9440,0
20240227,092900,24955230,9440,9440,9440,9440,0
20240227,092800,24955230,9440,9440,9440,9440,0
20240227,092700,24955230,9440,9440,9440,9440,0
20240227,092600,24955230,9440,9440,9440,9440,0
20240227,092500,24955230,9440,9440,9440,9440,0
20240227,092400,24955230,9440,9440,9440,9440,0
20240227,092300,24955230,9440,9450,9450,9440,100
20240227,092200,24010640,9420,9420,9420,9420,0
20240227,092100,24010640,9420,9510,9510,9420,311
20240227,092000,21074690,9540,9540,9540,9540,0
20240227,091900,21074690,9540,9540,9540,9540,0
20240227,091800,21074690,9540,9540,9540,9540,16
20240227,091700,20922050,9510,9510,9510,9510,0
20240227,091600,20922050,9510,9510,9510,9510,95
20240227,091500,20018600,9510,9500,9510,9410,360
20240227,091400,16615920,9500,9500,9500,9500,6
20240227,091300,16558920,9510,9510,9510,9510,0
20240227,091200,16558920,9510,9560,9560,9510,921
20240227,091100,7792160,9580,9580,9580,9580,15
20240227,091000,7648460,9580,9580,9580,9580,0
20240227,090900,7648460,9580,9580,9580,9580,0
20240227,090800,7648460,9580,9560,9580,9550,9
20240227,090700,7562290,9520,9520,9520,9520,0
20240227,090600,7562290,9520,9520,9520,9520,0
20240227,090500,7562290,9520,9710,9710,9510,742
20240227,090400,495210,9710,9710,9710,9710,0
20240227,090300,495210,9710,9710,9710,9710,0
20240227,090200,495210,9710,9710,9710,9710,0
20240227,090100,495210,9710,9710,9710,9710,0
20240227,090000,495210,9710,9710,9710,9710,51