KissMeData/036670/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191800,108010390,7590,7590,7590,7590,630
20240227,191700,108010390,7590,7590,7590,7590,0
20240227,191600,108010390,7590,7590,7590,7590,0
20240227,191500,108010390,7590,7590,7590,7590,0
20240227,191400,108010390,7590,7590,7590,7590,0
20240227,191300,108010390,7590,7590,7590,7590,0
20240227,191200,108010390,7590,7590,7590,7590,0
20240227,191100,108010390,7590,7590,7590,7590,0
20240227,191000,108010390,7590,7590,7590,7590,0
20240227,190900,108010390,7590,7590,7590,7590,0
20240227,190800,108010390,7590,7590,7590,7590,0
20240227,190700,108010390,7590,7590,7590,7590,0
20240227,190600,108010390,7590,7590,7590,7590,0
20240227,190500,108010390,7590,7590,7590,7590,0
20240227,190400,108010390,7590,7590,7590,7590,0
20240227,190300,108010390,7590,7590,7590,7590,0
20240227,190200,108010390,7590,7590,7590,7590,0
20240227,190100,108010390,7590,7590,7590,7590,0
20240227,190000,108010390,7590,7590,7590,7590,0
20240227,185900,108010390,7590,7590,7590,7590,0
20240227,185800,108010390,7590,7590,7590,7590,0
20240227,185700,108010390,7590,7590,7590,7590,0
20240227,185600,108010390,7590,7590,7590,7590,0
20240227,185500,108010390,7590,7590,7590,7590,0
20240227,185400,108010390,7590,7590,7590,7590,0
20240227,185300,108010390,7590,7590,7590,7590,0
20240227,185200,108010390,7590,7590,7590,7590,0
20240227,185100,108010390,7590,7590,7590,7590,0
20240227,185000,108010390,7590,7590,7590,7590,0
20240227,184900,108010390,7590,7590,7590,7590,0
20240227,184800,108010390,7590,7590,7590,7590,630
20240227,184700,108010390,7590,7590,7590,7590,0
20240227,184600,108010390,7590,7590,7590,7590,0
20240227,184500,108010390,7590,7590,7590,7590,0
20240227,184400,108010390,7590,7590,7590,7590,0
20240227,184300,108010390,7590,7590,7590,7590,0
20240227,184200,108010390,7590,7590,7590,7590,0
20240227,184100,108010390,7590,7590,7590,7590,0
20240227,184000,108010390,7590,7590,7590,7590,0
20240227,183900,108010390,7590,7590,7590,7590,0
20240227,183800,108010390,7590,7590,7590,7590,0
20240227,183700,108010390,7590,7590,7590,7590,0
20240227,183600,108010390,7590,7590,7590,7590,0
20240227,183500,108010390,7590,7590,7590,7590,0
20240227,183400,108010390,7590,7590,7590,7590,0
20240227,183300,108010390,7590,7590,7590,7590,0
20240227,183200,108010390,7590,7590,7590,7590,0
20240227,183100,108010390,7590,7590,7590,7590,0
20240227,183000,108010390,7590,7590,7590,7590,0
20240227,182900,108010390,7590,7590,7590,7590,0
20240227,182800,108010390,7590,7590,7590,7590,0
20240227,182700,108010390,7590,7590,7590,7590,0
20240227,182600,108010390,7590,7590,7590,7590,0
20240227,182500,108010390,7590,7590,7590,7590,0
20240227,182400,108010390,7590,7590,7590,7590,0
20240227,182300,108010390,7590,7590,7590,7590,0
20240227,182200,108010390,7590,7590,7590,7590,0
20240227,182100,108010390,7590,7590,7590,7590,0
20240227,182000,108010390,7590,7590,7590,7590,0
20240227,181900,108010390,7590,7590,7590,7590,0
20240227,181800,108010390,7590,7590,7590,7590,630
20240227,181700,108010390,7590,7590,7590,7590,0
20240227,181600,108010390,7590,7590,7590,7590,0
20240227,181500,108010390,7590,7590,7590,7590,0
20240227,181400,108010390,7590,7590,7590,7590,0
20240227,181300,108010390,7590,7590,7590,7590,0
20240227,181200,108010390,7590,7590,7590,7590,0
20240227,181100,108010390,7590,7590,7590,7590,0
20240227,181000,108010390,7590,7590,7590,7590,0
20240227,180900,108010390,7590,7590,7590,7590,0
20240227,180800,108010390,7590,7590,7590,7590,0
20240227,180700,108010390,7590,7590,7590,7590,0
20240227,180600,108010390,7590,7590,7590,7590,0
20240227,180500,108010390,7590,7590,7590,7590,0
20240227,180400,108010390,7590,7590,7590,7590,0
20240227,180300,108010390,7590,7590,7590,7590,0
20240227,180200,108010390,7590,7590,7590,7590,0
20240227,180100,108010390,7590,7590,7590,7590,0
20240227,180000,108010390,7590,7590,7590,7590,0
20240227,175900,108010390,7590,7590,7590,7590,0
20240227,175800,108010390,7590,7590,7590,7590,0
20240227,175700,108010390,7590,7590,7590,7590,0
20240227,175600,108010390,7590,7590,7590,7590,0
20240227,175500,108010390,7590,7590,7590,7590,0
20240227,175400,108010390,7590,7590,7590,7590,0
20240227,175300,108010390,7590,7590,7590,7590,0
20240227,175200,108010390,7590,7590,7590,7590,0
20240227,175100,108010390,7590,7590,7590,7590,0
20240227,175000,108010390,7590,7590,7590,7590,0
20240227,174900,108010390,7590,7590,7590,7590,0
20240227,174800,108010390,7590,7590,7590,7590,630
20240227,174700,108010390,7590,7590,7590,7590,0
20240227,174600,108010390,7590,7590,7590,7590,0
20240227,174500,108010390,7590,7590,7590,7590,0
20240227,174400,108010390,7590,7590,7590,7590,0
20240227,174300,108010390,7590,7590,7590,7590,0
20240227,174200,108010390,7590,7590,7590,7590,0
20240227,174100,108010390,7590,7590,7590,7590,0
20240227,174000,108010390,7590,7590,7590,7590,0
20240227,173900,108010390,7590,7590,7590,7590,0
20240227,173800,108010390,7590,7590,7590,7590,0
20240227,173700,108010390,7590,7590,7590,7590,0
20240227,173600,108010390,7590,7590,7590,7590,0
20240227,173500,108010390,7590,7590,7590,7590,0
20240227,173400,108010390,7590,7590,7590,7590,0
20240227,173300,108010390,7590,7590,7590,7590,0
20240227,173200,108010390,7590,7590,7590,7590,0
20240227,173100,108010390,7590,7590,7590,7590,0
20240227,173000,108010390,7590,7590,7590,7590,0
20240227,172900,108010390,7590,7590,7590,7590,0
20240227,172800,108010390,7590,7590,7590,7590,0
20240227,172700,108010390,7590,7590,7590,7590,0
20240227,172600,108010390,7590,7590,7590,7590,0
20240227,172500,108010390,7590,7590,7590,7590,0
20240227,172400,108010390,7590,7590,7590,7590,0
20240227,172300,108010390,7590,7590,7590,7590,0
20240227,172200,108010390,7590,7590,7590,7590,0
20240227,172100,108010390,7590,7590,7590,7590,0
20240227,172000,108010390,7590,7590,7590,7590,0
20240227,171900,108010390,7590,7590,7590,7590,0
20240227,171800,108010390,7590,7590,7590,7590,630
20240227,171700,108010390,7590,7590,7590,7590,0
20240227,171600,108010390,7590,7590,7590,7590,0
20240227,171500,108010390,7590,7590,7590,7590,0
20240227,171400,108010390,7590,7590,7590,7590,0
20240227,171300,108010390,7590,7590,7590,7590,0
20240227,171200,108010390,7590,7590,7590,7590,0
20240227,171100,108010390,7590,7590,7590,7590,0
20240227,171000,108010390,7590,7590,7590,7590,0
20240227,170900,108010390,7590,7590,7590,7590,0
20240227,170800,108010390,7590,7590,7590,7590,0
20240227,170700,108010390,7590,7590,7590,7590,0
20240227,170600,108010390,7590,7590,7590,7590,0
20240227,170500,108010390,7590,7590,7590,7590,0
20240227,170400,108010390,7590,7590,7590,7590,0
20240227,170300,108010390,7590,7590,7590,7590,0
20240227,170200,108010390,7590,7590,7590,7590,0
20240227,170100,108010390,7590,7590,7590,7590,0
20240227,170000,108010390,7590,7590,7590,7590,0
20240227,165900,108010390,7590,7590,7590,7590,0
20240227,165800,108010390,7590,7590,7590,7590,0
20240227,165700,108010390,7590,7590,7590,7590,0
20240227,165600,108010390,7590,7590,7590,7590,0
20240227,165500,108010390,7590,7590,7590,7590,0
20240227,165400,108010390,7590,7590,7590,7590,0
20240227,165300,108010390,7590,7590,7590,7590,0
20240227,165200,108010390,7590,7590,7590,7590,0
20240227,165100,108010390,7590,7590,7590,7590,0
20240227,165000,108010390,7590,7590,7590,7590,0
20240227,164900,108010390,7590,7590,7590,7590,0
20240227,164800,108010390,7590,7590,7590,7590,630
20240227,164700,108010390,7590,7590,7590,7590,0
20240227,164600,108010390,7590,7590,7590,7590,0
20240227,164500,108010390,7590,7590,7590,7590,0
20240227,164400,108010390,7590,7590,7590,7590,0
20240227,164300,108010390,7590,7590,7590,7590,0
20240227,164200,108010390,7590,7590,7590,7590,0
20240227,164100,108010390,7590,7590,7590,7590,0
20240227,164000,108010390,7590,7590,7590,7590,0
20240227,163900,108010390,7590,7590,7590,7590,0
20240227,163800,108010390,7590,7590,7590,7590,0
20240227,163700,108010390,7590,7590,7590,7590,0
20240227,163600,108010390,7590,7590,7590,7590,0
20240227,163500,108010390,7590,7590,7590,7590,0
20240227,163400,108010390,7590,7590,7590,7590,0
20240227,163300,108010390,7590,7590,7590,7590,0
20240227,163200,108010390,7590,7590,7590,7590,0
20240227,163100,108010390,7590,7590,7590,7590,0
20240227,163000,108010390,7590,7590,7590,7590,0
20240227,162900,108010390,7590,7590,7590,7590,0
20240227,162800,108010390,7590,7590,7590,7590,0
20240227,162700,108010390,7590,7590,7590,7590,0
20240227,162600,108010390,7590,7590,7590,7590,0
20240227,162500,108010390,7590,7590,7590,7590,0
20240227,162400,108010390,7590,7590,7590,7590,0
20240227,162300,108010390,7590,7590,7590,7590,0
20240227,162200,108010390,7590,7590,7590,7590,0
20240227,162100,108010390,7590,7590,7590,7590,0
20240227,162000,108010390,7590,7590,7590,7590,0
20240227,161900,108010390,7590,7590,7590,7590,0
20240227,161800,108010390,7590,7590,7590,7590,630
20240227,161700,108010390,7590,7590,7590,7590,0
20240227,161600,108010390,7590,7590,7590,7590,0
20240227,161500,108010390,7590,7590,7590,7590,0
20240227,161400,108010390,7590,7590,7590,7590,0
20240227,161300,108010390,7590,7590,7590,7590,0
20240227,161200,108010390,7590,7590,7590,7590,0
20240227,161100,108010390,7590,7590,7590,7590,0
20240227,161000,108010390,7590,7590,7590,7590,0
20240227,160900,108010390,7590,7590,7590,7590,0
20240227,160800,108010390,7590,7590,7590,7590,0
20240227,160700,108010390,7590,7590,7590,7590,0
20240227,160600,108010390,7590,7590,7590,7590,0
20240227,160500,108010390,7590,7590,7590,7590,0
20240227,160400,108010390,7590,7590,7590,7590,0
20240227,160300,108010390,7590,7590,7590,7590,0
20240227,160200,108010390,7590,7590,7590,7590,0
20240227,160100,108010390,7590,7590,7590,7590,0
20240227,160000,108010390,7590,7590,7590,7590,0
20240227,155900,108010390,7590,7590,7590,7590,0
20240227,155800,108010390,7590,7590,7590,7590,0
20240227,155700,108010390,7590,7590,7590,7590,0
20240227,155600,108010390,7590,7590,7590,7590,0
20240227,155500,108010390,7590,7590,7590,7590,0
20240227,155400,108010390,7590,7590,7590,7590,0
20240227,155300,108010390,7590,7590,7590,7590,0
20240227,155200,108010390,7590,7590,7590,7590,0
20240227,155100,108010390,7590,7590,7590,7590,0
20240227,155000,108010390,7590,7590,7590,7590,0
20240227,154900,108010390,7590,7590,7590,7590,0
20240227,154800,108010390,7590,7590,7590,7590,630
20240227,154700,108010390,7590,7590,7590,7590,0
20240227,154600,108010390,7590,7590,7590,7590,0
20240227,154500,108010390,7590,7590,7590,7590,0
20240227,154400,108010390,7590,7590,7590,7590,0
20240227,154300,108010390,7590,7590,7590,7590,0
20240227,154200,108010390,7590,7590,7590,7590,0
20240227,154100,108010390,7590,7590,7590,7590,0
20240227,154000,108010390,7590,7590,7590,7590,0
20240227,153900,108010390,7590,7590,7590,7590,0
20240227,153800,108010390,7590,7590,7590,7590,0
20240227,153700,108010390,7590,7590,7590,7590,0
20240227,153600,108010390,7590,7590,7590,7590,0
20240227,153500,108010390,7590,7590,7590,7590,0
20240227,153400,108010390,7590,7590,7590,7590,0
20240227,153300,108010390,7590,7590,7590,7590,0
20240227,153200,108010390,7590,7590,7590,7590,0
20240227,153100,108010390,7590,7590,7590,7590,0
20240227,153000,108010390,7590,7590,7590,7590,630
20240227,152900,103228690,7540,7540,7540,7540,0
20240227,152800,103228690,7540,7540,7540,7540,0
20240227,152700,103228690,7540,7540,7540,7540,0
20240227,152600,103228690,7540,7540,7540,7540,0
20240227,152500,103228690,7540,7540,7540,7540,0
20240227,152400,103228690,7540,7540,7540,7540,0
20240227,152300,103228690,7540,7540,7540,7540,0
20240227,152200,103228690,7540,7540,7540,7540,0
20240227,152100,103228690,7540,7540,7540,7540,0
20240227,152000,103228690,7540,7540,7540,7540,0
20240227,151900,103228690,7540,7530,7540,7510,277
20240227,151800,101142910,7550,7510,7550,7510,271
20240227,151700,99100800,7500,7490,7500,7490,727
20240227,151600,93654570,7490,7490,7500,7490,61
20240227,151500,93197670,7480,7490,7490,7480,32
20240227,151400,92958010,7490,7470,7490,7470,28
20240227,151300,92748620,7480,7480,7480,7480,30
20240227,151200,92524220,7460,7480,7480,7460,37
20240227,151100,92247600,7470,7480,7480,7470,119
20240227,151000,91358370,7470,7470,7470,7470,0
20240227,150900,91358370,7470,7470,7470,7460,375
20240227,150800,88557520,7470,7460,7470,7460,150
20240227,150700,87437240,7470,7460,7470,7460,30
20240227,150600,87213360,7470,7470,7470,7470,30
20240227,150500,86989260,7470,7470,7470,7470,30
20240227,150400,86765160,7470,7460,7470,7460,30
20240227,150300,86541210,7460,7460,7460,7460,30
20240227,150200,86317410,7460,7460,7460,7460,1
20240227,150100,86309950,7460,7450,7460,7450,60
20240227,150000,85862370,7460,7460,7460,7460,30
20240227,145900,85638570,7450,7470,7470,7450,52
20240227,145800,85250570,7460,7470,7470,7450,64
20240227,145700,84772870,7470,7450,7470,7450,5
20240227,145600,84735600,7440,7440,7440,7440,10
20240227,145500,84661200,7440,7440,7440,7440,42
20240227,145400,84348720,7440,7440,7440,7440,30
20240227,145300,84125520,7440,7440,7440,7440,30
20240227,145200,83902320,7440,7440,7440,7440,31
20240227,145100,83671680,7440,7440,7440,7440,50
20240227,145000,83299680,7440,7440,7440,7440,30
20240227,144900,83076480,7440,7440,7440,7440,30
20240227,144800,82853280,7440,7440,7440,7440,40
20240227,144700,82555680,7430,7440,7440,7430,68
20240227,144600,82050040,7430,7430,7430,7430,92
20240227,144500,81366480,7430,7400,7430,7400,69
20240227,144400,80854380,7400,7440,7440,7360,843
20240227,144300,74639300,7440,7440,7440,7440,30
20240227,144200,74416100,7440,7440,7440,7440,30
20240227,144100,74192900,7440,7440,7440,7440,30
20240227,144000,73969700,7440,7440,7440,7440,0
20240227,143900,73969700,7440,7440,7440,7440,60
20240227,143800,73523300,7440,7440,7440,7440,30
20240227,143700,73300100,7440,7420,7440,7420,60
20240227,143600,72854300,7420,7390,7420,7320,1069
20240227,143500,64991510,7390,7420,7420,7380,1300
20240227,143400,55379090,7450,7450,7450,7450,0
20240227,143300,55379090,7450,7450,7450,7450,0
20240227,143200,55379090,7450,7450,7450,7450,0
20240227,143100,55379090,7450,7450,7450,7450,0
20240227,143000,55379090,7450,7450,7450,7450,0
20240227,142900,55379090,7450,7450,7450,7450,0
20240227,142800,55379090,7450,7450,7450,7450,0
20240227,142700,55379090,7450,7450,7450,7450,0
20240227,142600,55379090,7450,7450,7450,7450,0
20240227,142500,55379090,7450,7450,7450,7450,0
20240227,142400,55379090,7450,7450,7450,7450,0
20240227,142300,55379090,7450,7450,7450,7450,0
20240227,142200,55379090,7450,7450,7450,7450,0
20240227,142100,55379090,7450,7450,7450,7450,20
20240227,142000,55230090,7430,7430,7430,7430,2
20240227,141900,55215230,7430,7430,7430,7430,120
20240227,141800,54323630,7430,7460,7460,7430,50
20240227,141700,53951830,7420,7440,7440,7410,463
20240227,141600,50516670,7440,7440,7440,7440,25
20240227,141500,50330670,7470,7470,7470,7470,0
20240227,141400,50330670,7470,7470,7470,7470,0
20240227,141300,50330670,7470,7470,7470,7470,0
20240227,141200,50330670,7470,7470,7470,7470,0
20240227,141100,50330670,7470,7470,7470,7470,0
20240227,141000,50330670,7470,7470,7470,7470,0
20240227,140900,50330670,7470,7470,7470,7470,0
20240227,140800,50330670,7470,7470,7470,7470,0
20240227,140700,50330670,7470,7470,7470,7470,0
20240227,140600,50330670,7470,7470,7470,7470,0
20240227,140500,50330670,7470,7470,7470,7470,0
20240227,140400,50330670,7470,7470,7470,7470,0
20240227,140300,50330670,7470,7470,7470,7470,0
20240227,140200,50330670,7470,7470,7470,7470,0
20240227,140100,50330670,7470,7470,7470,7470,11
20240227,140000,50248500,7470,7470,7470,7470,0
20240227,135900,50248500,7470,7470,7470,7470,0
20240227,135800,50248500,7470,7470,7470,7470,0
20240227,135700,50248500,7470,7470,7470,7470,0
20240227,135600,50248500,7470,7470,7470,7470,0
20240227,135500,50248500,7470,7470,7470,7470,0
20240227,135400,50248500,7470,7470,7470,7470,0
20240227,135300,50248500,7470,7470,7470,7470,0
20240227,135200,50248500,7470,7460,7470,7460,342
20240227,135100,47697080,7480,7480,7480,7480,0
20240227,135000,47697080,7480,7480,7480,7480,30
20240227,134900,47472680,7460,7460,7460,7460,2
20240227,134800,47457760,7460,7480,7480,7460,67
20240227,134700,46956940,7490,7490,7490,7490,1
20240227,134600,46949450,7490,7490,7490,7490,0
20240227,134500,46949450,7490,7490,7490,7490,0
20240227,134400,46949450,7490,7490,7490,7490,0
20240227,134300,46949450,7490,7490,7490,7490,0
20240227,134200,46949450,7490,7490,7490,7490,0
20240227,134100,46949450,7490,7490,7490,7490,26
20240227,134000,46754710,7490,7490,7490,7490,0
20240227,133900,46754710,7490,7490,7490,7490,0
20240227,133800,46754710,7490,7490,7490,7490,0
20240227,133700,46754710,7490,7490,7490,7490,18
20240227,133600,46619890,7500,7500,7500,7500,0
20240227,133500,46619890,7500,7500,7500,7500,44
20240227,133400,46289890,7500,7500,7500,7500,0
20240227,133300,46289890,7500,7500,7500,7500,0
20240227,133200,46289890,7500,7500,7500,7500,14
20240227,133100,46184890,7500,7510,7510,7500,19
20240227,133000,46042220,7510,7510,7510,7510,13
20240227,132900,45944590,7520,7520,7520,7520,0
20240227,132800,45944590,7520,7520,7520,7520,0
20240227,132700,45944590,7520,7520,7520,7520,0
20240227,132600,45944590,7520,7520,7520,7520,0
20240227,132500,45944590,7520,7520,7520,7520,0
20240227,132400,45944590,7520,7520,7520,7520,0
20240227,132300,45944590,7520,7520,7520,7520,0
20240227,132200,45944590,7520,7520,7520,7520,0
20240227,132100,45944590,7520,7520,7520,7520,0
20240227,132000,45944590,7520,7460,7520,7460,27
20240227,131900,45741710,7460,7460,7460,7460,6
20240227,131800,45696950,7460,7490,7510,7390,1181
20240227,131700,36945050,7520,7520,7520,7520,0
20240227,131600,36945050,7520,7520,7520,7520,0
20240227,131500,36945050,7520,7520,7520,7520,0
20240227,131400,36945050,7520,7520,7520,7520,0
20240227,131300,36945050,7520,7520,7520,7520,20
20240227,131200,36794650,7520,7520,7520,7520,20
20240227,131100,36644250,7530,7480,7530,7420,556
20240227,131000,32500130,7490,7490,7490,7490,2
20240227,130900,32485150,7500,7500,7500,7500,0
20240227,130800,32485150,7500,7500,7500,7500,0
20240227,130700,32485150,7500,7500,7500,7500,0
20240227,130600,32485150,7500,7500,7500,7500,40
20240227,130500,32185150,7500,7500,7500,7500,20
20240227,130400,32035150,7520,7520,7520,7520,0
20240227,130300,32035150,7520,7520,7520,7520,0
20240227,130200,32035150,7520,7520,7520,7520,0
20240227,130100,32035150,7520,7520,7520,7520,0
20240227,130000,32035150,7520,7520,7520,7520,20
20240227,125900,31884750,7530,7520,7530,7520,50
20240227,125800,31508420,7520,7520,7520,7520,0
20240227,125700,31508420,7520,7520,7520,7520,0
20240227,125600,31508420,7520,7520,7520,7520,0
20240227,125500,31508420,7520,7520,7520,7520,0
20240227,125400,31508420,7520,7470,7520,7470,51
20240227,125300,31127400,7520,7520,7520,7520,0
20240227,125200,31127400,7520,7520,7520,7520,0
20240227,125100,31127400,7520,7520,7520,7520,0
20240227,125000,31127400,7520,7520,7520,7520,0
20240227,124900,31127400,7520,7520,7520,7520,0
20240227,124800,31127400,7520,7520,7520,7520,0
20240227,124700,31127400,7520,7520,7520,7520,0
20240227,124600,31127400,7520,7520,7520,7520,0
20240227,124500,31127400,7520,7520,7520,7520,0
20240227,124400,31127400,7520,7520,7520,7520,0
20240227,124300,31127400,7520,7520,7520,7520,0
20240227,124200,31127400,7520,7520,7520,7520,0
20240227,124100,31127400,7520,7520,7520,7520,0
20240227,124000,31127400,7520,7520,7520,7520,0
20240227,123900,31127400,7520,7520,7520,7520,0
20240227,123800,31127400,7520,7520,7520,7520,0
20240227,123700,31127400,7520,7520,7520,7520,1
20240227,123600,31119880,7530,7530,7530,7530,0
20240227,123500,31119880,7530,7530,7530,7530,0
20240227,123400,31119880,7530,7530,7530,7530,0
20240227,123300,31119880,7530,7530,7530,7530,0
20240227,123200,31119880,7530,7530,7530,7530,0
20240227,123100,31119880,7530,7530,7530,7530,0
20240227,123000,31119880,7530,7530,7530,7530,0
20240227,122900,31119880,7530,7530,7530,7530,0
20240227,122800,31119880,7530,7530,7530,7530,0
20240227,122700,31119880,7530,7530,7530,7530,0
20240227,122600,31119880,7530,7530,7530,7530,0
20240227,122500,31119880,7530,7530,7530,7530,0
20240227,122400,31119880,7530,7530,7530,7530,1
20240227,122300,31112350,7460,7460,7460,7460,0
20240227,122200,31112350,7460,7460,7460,7460,300
20240227,122100,28874350,7550,7510,7550,7450,513
20240227,122000,25041310,7520,7520,7520,7520,0
20240227,121900,25041310,7520,7520,7520,7520,0
20240227,121800,25041310,7520,7520,7520,7520,1
20240227,121700,25033790,7520,7520,7520,7520,0
20240227,121600,25033790,7520,7540,7540,7520,25
20240227,121500,24845760,7550,7550,7550,7550,0
20240227,121400,24845760,7550,7550,7550,7550,0
20240227,121300,24845760,7550,7550,7550,7550,0
20240227,121200,24845760,7550,7540,7550,7540,4
20240227,121100,24815590,7540,7540,7540,7540,7
20240227,121000,24762810,7520,7520,7520,7520,0
20240227,120900,24762810,7520,7520,7520,7520,0
20240227,120800,24762810,7520,7520,7520,7520,0
20240227,120700,24762810,7520,7520,7520,7520,0
20240227,120600,24762810,7520,7520,7520,7520,0
20240227,120500,24762810,7520,7520,7520,7520,0
20240227,120400,24762810,7520,7520,7520,7520,0
20240227,120300,24762810,7520,7530,7530,7520,62
20240227,120200,24295990,7530,7530,7530,7530,0
20240227,120100,24295990,7530,7530,7530,7530,0
20240227,120000,24295990,7530,7530,7530,7530,0
20240227,115900,24295990,7530,7530,7530,7530,1
20240227,115800,24288460,7530,7530,7530,7530,4
20240227,115700,24258340,7540,7550,7550,7540,37
20240227,115600,23979160,7540,7550,7550,7540,21
20240227,115500,23820620,7540,7550,7550,7540,21
20240227,115400,23662080,7540,7540,7540,7540,1
20240227,115300,23654540,7530,7550,7550,7530,21
20240227,115200,23496010,7550,7550,7550,7550,0
20240227,115100,23496010,7550,7550,7550,7550,20
20240227,115000,23345010,7550,7550,7550,7550,0
20240227,114900,23345010,7550,7550,7550,7550,0
20240227,114800,23345010,7550,7550,7550,7550,1
20240227,114700,23337460,7550,7550,7550,7550,0
20240227,114600,23337460,7550,7550,7550,7550,13
20240227,114500,23239310,7550,7550,7550,7550,0
20240227,114400,23239310,7550,7550,7550,7550,0
20240227,114300,23239310,7550,7550,7550,7550,0
20240227,114200,23239310,7550,7550,7550,7550,0
20240227,114100,23239310,7550,7550,7550,7550,0
20240227,114000,23239310,7550,7550,7550,7550,0
20240227,113900,23239310,7550,7550,7550,7550,0
20240227,113800,23239310,7550,7550,7550,7550,0
20240227,113700,23239310,7550,7550,7550,7550,0
20240227,113600,23239310,7550,7550,7550,7550,0
20240227,113500,23239310,7550,7550,7550,7550,0
20240227,113400,23239310,7550,7550,7550,7550,0
20240227,113300,23239310,7550,7550,7550,7550,0
20240227,113200,23239310,7550,7550,7550,7550,10
20240227,113100,23163810,7550,7550,7550,7550,1
20240227,113000,23156260,7530,7530,7530,7530,0
20240227,112900,23156260,7530,7530,7530,7530,0
20240227,112800,23156260,7530,7530,7530,7530,1
20240227,112700,23148730,7530,7530,7530,7530,0
20240227,112600,23148730,7530,7530,7530,7530,0
20240227,112500,23148730,7530,7530,7530,7530,0
20240227,112400,23148730,7530,7530,7530,7530,0
20240227,112300,23148730,7530,7560,7560,7530,4
20240227,112200,23118550,7560,7560,7560,7560,0
20240227,112100,23118550,7560,7560,7560,7560,0
20240227,112000,23118550,7560,7560,7560,7560,0
20240227,111900,23118550,7560,7560,7560,7560,0
20240227,111800,23118550,7560,7560,7560,7560,8
20240227,111700,23058070,7560,7560,7560,7560,0
20240227,111600,23058070,7560,7560,7560,7560,0
20240227,111500,23058070,7560,7560,7560,7560,0
20240227,111400,23058070,7560,7560,7560,7560,0
20240227,111300,23058070,7560,7560,7560,7560,0
20240227,111200,23058070,7560,7560,7560,7560,0
20240227,111100,23058070,7560,7560,7560,7560,0
20240227,111000,23058070,7560,7560,7560,7560,0
20240227,110900,23058070,7560,7560,7560,7560,10
20240227,110800,22982470,7530,7530,7530,7530,0
20240227,110700,22982470,7530,7530,7530,7530,0
20240227,110600,22982470,7530,7530,7530,7530,3
20240227,110500,22959880,7530,7530,7530,7530,21
20240227,110400,22801750,7530,7530,7530,7530,40
20240227,110300,22500550,7530,7530,7530,7530,20
20240227,110200,22349950,7530,7530,7530,7530,40
20240227,110100,22048750,7530,7490,7530,7490,120
20240227,110000,21149150,7470,7470,7470,7470,0
20240227,105900,21149150,7470,7470,7470,7470,0
20240227,105800,21149150,7470,7500,7500,7470,867
20240227,105700,14668550,7500,7550,7550,7500,44
20240227,105600,14337850,7550,7550,7550,7550,0
20240227,105500,14337850,7550,7550,7550,7550,0
20240227,105400,14337850,7550,7550,7550,7550,1
20240227,105300,14330300,7570,7570,7570,7570,0
20240227,105200,14330300,7570,7570,7570,7570,0
20240227,105100,14330300,7570,7570,7570,7570,0
20240227,105000,14330300,7570,7570,7570,7570,0
20240227,104900,14330300,7570,7570,7570,7570,0
20240227,104800,14330300,7570,7570,7570,7570,0
20240227,104700,14330300,7570,7570,7570,7570,0
20240227,104600,14330300,7570,7570,7570,7570,0
20240227,104500,14330300,7570,7570,7570,7570,0
20240227,104400,14330300,7570,7570,7570,7570,0
20240227,104300,14330300,7570,7570,7570,7570,0
20240227,104200,14330300,7570,7570,7570,7570,0
20240227,104100,14330300,7570,7570,7570,7570,0
20240227,104000,14330300,7570,7570,7570,7570,0
20240227,103900,14330300,7570,7570,7570,7570,0
20240227,103800,14330300,7570,7570,7570,7570,3
20240227,103700,14307590,7570,7570,7570,7570,0
20240227,103600,14307590,7570,7570,7570,7570,0
20240227,103500,14307590,7570,7570,7570,7570,0
20240227,103400,14307590,7570,7560,7570,7560,30
20240227,103300,14080690,7520,7520,7520,7520,9
20240227,103200,14013010,7510,7510,7510,7510,0
20240227,103100,14013010,7510,7510,7510,7510,0
20240227,103000,14013010,7510,7510,7510,7510,0
20240227,102900,14013010,7510,7510,7510,7510,0
20240227,102800,14013010,7510,7510,7510,7510,0
20240227,102700,14013010,7510,7510,7510,7510,0
20240227,102600,14013010,7510,7510,7510,7510,0
20240227,102500,14013010,7510,7540,7540,7510,99
20240227,102400,13268360,7590,7590,7590,7590,0
20240227,102300,13268360,7590,7590,7590,7590,0
20240227,102200,13268360,7590,7590,7590,7590,0
20240227,102100,13268360,7590,7590,7590,7590,0
20240227,102000,13268360,7590,7590,7590,7590,0
20240227,101900,13268360,7590,7590,7590,7590,0
20240227,101800,13268360,7590,7590,7590,7590,0
20240227,101700,13268360,7590,7590,7590,7590,21
20240227,101600,13108970,7590,7590,7590,7590,0
20240227,101500,13108970,7590,7590,7590,7590,8
20240227,101400,13048250,7590,7590,7590,7590,0
20240227,101300,13048250,7590,7590,7590,7590,0
20240227,101200,13048250,7590,7590,7590,7590,0
20240227,101100,13048250,7590,7590,7590,7590,0
20240227,101000,13048250,7590,7590,7590,7590,0
20240227,100900,13048250,7590,7590,7590,7590,0
20240227,100800,13048250,7590,7550,7590,7550,3
20240227,100700,13025560,7550,7550,7550,7550,0
20240227,100600,13025560,7550,7550,7550,7550,0
20240227,100500,13025560,7550,7550,7550,7550,0
20240227,100400,13025560,7550,7550,7550,7550,0
20240227,100300,13025560,7550,7550,7550,7550,0
20240227,100200,13025560,7550,7550,7550,7550,21
20240227,100100,12867010,7590,7590,7590,7590,10
20240227,100000,12791110,7600,7600,7600,7600,0
20240227,095900,12791110,7600,7600,7600,7600,0
20240227,095800,12791110,7600,7600,7600,7600,0
20240227,095700,12791110,7600,7600,7600,7600,1
20240227,095600,12783510,7550,7550,7550,7550,5
20240227,095500,12745760,7600,7600,7600,7600,0
20240227,095400,12745760,7600,7600,7600,7600,0
20240227,095300,12745760,7600,7600,7600,7600,0
20240227,095200,12745760,7600,7600,7600,7600,0
20240227,095100,12745760,7600,7600,7600,7600,0
20240227,095000,12745760,7600,7600,7600,7600,1
20240227,094900,12738160,7530,7590,7590,7530,300
20240227,094800,10469190,7600,7600,7600,7600,0
20240227,094700,10469190,7600,7600,7600,7600,0
20240227,094600,10469190,7600,7600,7600,7600,0
20240227,094500,10469190,7600,7600,7600,7600,0
20240227,094400,10469190,7600,7600,7600,7600,0
20240227,094300,10469190,7600,7600,7600,7600,0
20240227,094200,10469190,7600,7600,7600,7600,0
20240227,094100,10469190,7600,7600,7600,7600,0
20240227,094000,10469190,7600,7600,7600,7600,2
20240227,093900,10453990,7640,7640,7640,7640,0
20240227,093800,10453990,7640,7640,7640,7640,0
20240227,093700,10453990,7640,7640,7640,7640,0
20240227,093600,10453990,7640,7640,7640,7640,0
20240227,093500,10453990,7640,7640,7640,7640,0
20240227,093400,10453990,7640,7640,7640,7640,0
20240227,093300,10453990,7640,7640,7640,7640,0
20240227,093200,10453990,7640,7640,7640,7640,0
20240227,093100,10453990,7640,7640,7640,7640,0
20240227,093000,10453990,7640,7640,7640,7640,0
20240227,092900,10453990,7640,7610,7640,7610,13
20240227,092800,10354740,7620,7620,7620,7620,0
20240227,092700,10354740,7620,7630,7630,7620,60
20240227,092600,9897040,7590,7590,7590,7590,0
20240227,092500,9897040,7590,7590,7590,7590,5
20240227,092400,9859090,7630,7630,7630,7630,0
20240227,092300,9859090,7630,7630,7630,7630,0
20240227,092200,9859090,7630,7630,7630,7630,8
20240227,092100,9798050,7630,7630,7630,7630,0
20240227,092000,9798050,7630,7630,7630,7630,0
20240227,091900,9798050,7630,7630,7630,7630,0
20240227,091800,9798050,7630,7630,7630,7630,0
20240227,091700,9798050,7630,7630,7630,7630,26
20240227,091600,9599670,7630,7630,7630,7630,0
20240227,091500,9599670,7630,7630,7630,7630,0
20240227,091400,9599670,7630,7630,7630,7630,0
20240227,091300,9599670,7630,7630,7630,7630,13
20240227,091200,9500480,7630,7630,7630,7630,0
20240227,091100,9500480,7630,7630,7630,7630,0
20240227,091000,9500480,7630,7630,7630,7630,0
20240227,090900,9500480,7630,7630,7630,7630,0
20240227,090800,9500480,7630,7630,7630,7630,0
20240227,090700,9500480,7630,7560,7630,7560,53
20240227,090600,9096610,7640,7570,7640,7570,954
20240227,090500,1835060,7570,7570,7570,7570,0
20240227,090400,1835060,7570,7570,7570,7570,1
20240227,090300,1827490,7570,7590,7590,7560,104
20240227,090200,1039890,7590,7590,7590,7590,14
20240227,090100,933630,7650,7650,7650,7650,0
20240227,090000,933630,7650,7590,7650,7590,123