KissMeData/044490/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,192600,861491940,15050,15050,15050,15050,655
20240227,192500,861491940,15050,15050,15050,15050,0
20240227,192400,861491940,15050,15050,15050,15050,0
20240227,192300,861491940,15050,15050,15050,15050,0
20240227,192200,861491940,15050,15050,15050,15050,0
20240227,192100,861491940,15050,15050,15050,15050,0
20240227,192000,861491940,15050,15050,15050,15050,0
20240227,191900,861491940,15050,15050,15050,15050,0
20240227,191800,861491940,15050,15050,15050,15050,0
20240227,191700,861491940,15050,15050,15050,15050,0
20240227,191600,861491940,15050,15050,15050,15050,0
20240227,191500,861491940,15050,15050,15050,15050,0
20240227,191400,861491940,15050,15050,15050,15050,0
20240227,191300,861491940,15050,15050,15050,15050,0
20240227,191200,861491940,15050,15050,15050,15050,0
20240227,191100,861491940,15050,15050,15050,15050,0
20240227,191000,861491940,15050,15050,15050,15050,0
20240227,190900,861491940,15050,15050,15050,15050,0
20240227,190800,861491940,15050,15050,15050,15050,0
20240227,190700,861491940,15050,15050,15050,15050,0
20240227,190600,861491940,15050,15050,15050,15050,0
20240227,190500,861491940,15050,15050,15050,15050,0
20240227,190400,861491940,15050,15050,15050,15050,0
20240227,190300,861491940,15050,15050,15050,15050,0
20240227,190200,861491940,15050,15050,15050,15050,0
20240227,190100,861491940,15050,15050,15050,15050,0
20240227,190000,861491940,15050,15050,15050,15050,0
20240227,185900,861491940,15050,15050,15050,15050,0
20240227,185800,861491940,15050,15050,15050,15050,0
20240227,185700,861491940,15050,15050,15050,15050,0
20240227,185600,861491940,15050,15050,15050,15050,655
20240227,185500,861491940,15050,15050,15050,15050,0
20240227,185400,861491940,15050,15050,15050,15050,0
20240227,185300,861491940,15050,15050,15050,15050,0
20240227,185200,861491940,15050,15050,15050,15050,0
20240227,185100,861491940,15050,15050,15050,15050,0
20240227,185000,861491940,15050,15050,15050,15050,0
20240227,184900,861491940,15050,15050,15050,15050,0
20240227,184800,861491940,15050,15050,15050,15050,0
20240227,184700,861491940,15050,15050,15050,15050,0
20240227,184600,861491940,15050,15050,15050,15050,0
20240227,184500,861491940,15050,15050,15050,15050,0
20240227,184400,861491940,15050,15050,15050,15050,0
20240227,184300,861491940,15050,15050,15050,15050,0
20240227,184200,861491940,15050,15050,15050,15050,0
20240227,184100,861491940,15050,15050,15050,15050,0
20240227,184000,861491940,15050,15050,15050,15050,0
20240227,183900,861491940,15050,15050,15050,15050,0
20240227,183800,861491940,15050,15050,15050,15050,0
20240227,183700,861491940,15050,15050,15050,15050,0
20240227,183600,861491940,15050,15050,15050,15050,0
20240227,183500,861491940,15050,15050,15050,15050,0
20240227,183400,861491940,15050,15050,15050,15050,0
20240227,183300,861491940,15050,15050,15050,15050,0
20240227,183200,861491940,15050,15050,15050,15050,0
20240227,183100,861491940,15050,15050,15050,15050,0
20240227,183000,861491940,15050,15050,15050,15050,0
20240227,182900,861491940,15050,15050,15050,15050,0
20240227,182800,861491940,15050,15050,15050,15050,0
20240227,182700,861491940,15050,15050,15050,15050,0
20240227,182600,861491940,15050,15050,15050,15050,655
20240227,182500,861491940,15050,15050,15050,15050,0
20240227,182400,861491940,15050,15050,15050,15050,0
20240227,182300,861491940,15050,15050,15050,15050,0
20240227,182200,861491940,15050,15050,15050,15050,0
20240227,182100,861491940,15050,15050,15050,15050,0
20240227,182000,861491940,15050,15050,15050,15050,0
20240227,181900,861491940,15050,15050,15050,15050,0
20240227,181800,861491940,15050,15050,15050,15050,0
20240227,181700,861491940,15050,15050,15050,15050,0
20240227,181600,861491940,15050,15050,15050,15050,0
20240227,181500,861491940,15050,15050,15050,15050,0
20240227,181400,861491940,15050,15050,15050,15050,0
20240227,181300,861491940,15050,15050,15050,15050,0
20240227,181200,861491940,15050,15050,15050,15050,0
20240227,181100,861491940,15050,15050,15050,15050,0
20240227,181000,861491940,15050,15050,15050,15050,0
20240227,180900,861491940,15050,15050,15050,15050,0
20240227,180800,861491940,15050,15050,15050,15050,0
20240227,180700,861491940,15050,15050,15050,15050,0
20240227,180600,861491940,15050,15050,15050,15050,0
20240227,180500,861491940,15050,15050,15050,15050,0
20240227,180400,861491940,15050,15050,15050,15050,0
20240227,180300,861491940,15050,15050,15050,15050,0
20240227,180200,861491940,15050,15050,15050,15050,0
20240227,180100,861491940,15050,15050,15050,15050,0
20240227,180000,861491940,15050,15050,15050,15050,0
20240227,175900,861491940,15050,15050,15050,15050,0
20240227,175800,861491940,15050,15050,15050,15050,0
20240227,175700,861491940,15050,15050,15050,15050,0
20240227,175600,861491940,15050,15050,15050,15050,655
20240227,175500,861491940,15050,15050,15050,15050,0
20240227,175400,861491940,15050,15050,15050,15050,0
20240227,175300,861491940,15050,15050,15050,15050,0
20240227,175200,861491940,15050,15050,15050,15050,0
20240227,175100,861491940,15050,15050,15050,15050,0
20240227,175000,861491940,15050,15050,15050,15050,0
20240227,174900,861491940,15050,15050,15050,15050,0
20240227,174800,861491940,15050,15050,15050,15050,0
20240227,174700,861491940,15050,15050,15050,15050,0
20240227,174600,861491940,15050,15050,15050,15050,0
20240227,174500,861491940,15050,15050,15050,15050,0
20240227,174400,861491940,15050,15050,15050,15050,0
20240227,174300,861491940,15050,15050,15050,15050,0
20240227,174200,861491940,15050,15050,15050,15050,0
20240227,174100,861491940,15050,15050,15050,15050,0
20240227,174000,861491940,15050,15050,15050,15050,0
20240227,173900,861491940,15050,15050,15050,15050,0
20240227,173800,861491940,15050,15050,15050,15050,0
20240227,173700,861491940,15050,15050,15050,15050,0
20240227,173600,861491940,15050,15050,15050,15050,0
20240227,173500,861491940,15050,15050,15050,15050,0
20240227,173400,861491940,15050,15050,15050,15050,0
20240227,173300,861491940,15050,15050,15050,15050,0
20240227,173200,861491940,15050,15050,15050,15050,0
20240227,173100,861491940,15050,15050,15050,15050,0
20240227,173000,861491940,15050,15050,15050,15050,0
20240227,172900,861491940,15050,15050,15050,15050,0
20240227,172800,861491940,15050,15050,15050,15050,0
20240227,172700,861491940,15050,15050,15050,15050,0
20240227,172600,861491940,15050,15050,15050,15050,655
20240227,172500,861491940,15050,15050,15050,15050,0
20240227,172400,861491940,15050,15050,15050,15050,0
20240227,172300,861491940,15050,15050,15050,15050,0
20240227,172200,861491940,15050,15050,15050,15050,0
20240227,172100,861491940,15050,15050,15050,15050,0
20240227,172000,861491940,15050,15050,15050,15050,0
20240227,171900,861491940,15050,15050,15050,15050,0
20240227,171800,861491940,15050,15050,15050,15050,0
20240227,171700,861491940,15050,15050,15050,15050,0
20240227,171600,861491940,15050,15050,15050,15050,0
20240227,171500,861491940,15050,15050,15050,15050,0
20240227,171400,861491940,15050,15050,15050,15050,0
20240227,171300,861491940,15050,15050,15050,15050,0
20240227,171200,861491940,15050,15050,15050,15050,0
20240227,171100,861491940,15050,15050,15050,15050,0
20240227,171000,861491940,15050,15050,15050,15050,0
20240227,170900,861491940,15050,15050,15050,15050,0
20240227,170800,861491940,15050,15050,15050,15050,0
20240227,170700,861491940,15050,15050,15050,15050,0
20240227,170600,861491940,15050,15050,15050,15050,0
20240227,170500,861491940,15050,15050,15050,15050,0
20240227,170400,861491940,15050,15050,15050,15050,0
20240227,170300,861491940,15050,15050,15050,15050,0
20240227,170200,861491940,15050,15050,15050,15050,0
20240227,170100,861491940,15050,15050,15050,15050,0
20240227,170000,861491940,15050,15050,15050,15050,0
20240227,165900,861491940,15050,15050,15050,15050,0
20240227,165800,861491940,15050,15050,15050,15050,0
20240227,165700,861491940,15050,15050,15050,15050,0
20240227,165600,861491940,15050,15050,15050,15050,655
20240227,165500,861491940,15050,15050,15050,15050,0
20240227,165400,861491940,15050,15050,15050,15050,0
20240227,165300,861491940,15050,15050,15050,15050,0
20240227,165200,861491940,15050,15050,15050,15050,0
20240227,165100,861491940,15050,15050,15050,15050,0
20240227,165000,861491940,15050,15050,15050,15050,0
20240227,164900,861491940,15050,15050,15050,15050,0
20240227,164800,861491940,15050,15050,15050,15050,0
20240227,164700,861491940,15050,15050,15050,15050,0
20240227,164600,861491940,15050,15050,15050,15050,0
20240227,164500,861491940,15050,15050,15050,15050,0
20240227,164400,861491940,15050,15050,15050,15050,0
20240227,164300,861491940,15050,15050,15050,15050,0
20240227,164200,861491940,15050,15050,15050,15050,0
20240227,164100,861491940,15050,15050,15050,15050,0
20240227,164000,861491940,15050,15050,15050,15050,0
20240227,163900,861491940,15050,15050,15050,15050,0
20240227,163800,861491940,15050,15050,15050,15050,0
20240227,163700,861491940,15050,15050,15050,15050,0
20240227,163600,861491940,15050,15050,15050,15050,0
20240227,163500,861491940,15050,15050,15050,15050,0
20240227,163400,861491940,15050,15050,15050,15050,0
20240227,163300,861491940,15050,15050,15050,15050,0
20240227,163200,861491940,15050,15050,15050,15050,0
20240227,163100,861491940,15050,15050,15050,15050,0
20240227,163000,861491940,15050,15050,15050,15050,0
20240227,162900,861491940,15050,15050,15050,15050,0
20240227,162800,861491940,15050,15050,15050,15050,0
20240227,162700,861491940,15050,15050,15050,15050,0
20240227,162600,861491940,15050,15050,15050,15050,655
20240227,162500,861491940,15050,15050,15050,15050,0
20240227,162400,861491940,15050,15050,15050,15050,0
20240227,162300,861491940,15050,15050,15050,15050,0
20240227,162200,861491940,15050,15050,15050,15050,0
20240227,162100,861491940,15050,15050,15050,15050,0
20240227,162000,861491940,15050,15050,15050,15050,0
20240227,161900,861491940,15050,15050,15050,15050,0
20240227,161800,861491940,15050,15050,15050,15050,0
20240227,161700,861491940,15050,15050,15050,15050,0
20240227,161600,861491940,15050,15050,15050,15050,0
20240227,161500,861491940,15050,15050,15050,15050,0
20240227,161400,861491940,15050,15050,15050,15050,0
20240227,161300,861491940,15050,15050,15050,15050,0
20240227,161200,861491940,15050,15050,15050,15050,0
20240227,161100,861491940,15050,15050,15050,15050,0
20240227,161000,861491940,15050,15050,15050,15050,0
20240227,160900,861491940,15050,15050,15050,15050,0
20240227,160800,861491940,15050,15050,15050,15050,0
20240227,160700,861491940,15050,15050,15050,15050,0
20240227,160600,861491940,15050,15050,15050,15050,0
20240227,160500,861491940,15050,15050,15050,15050,0
20240227,160400,861491940,15050,15050,15050,15050,0
20240227,160300,861491940,15050,15050,15050,15050,0
20240227,160200,861491940,15050,15050,15050,15050,0
20240227,160100,861491940,15050,15050,15050,15050,0
20240227,160000,861491940,15050,15050,15050,15050,0
20240227,155900,861491940,15050,15050,15050,15050,0
20240227,155800,861491940,15050,15050,15050,15050,0
20240227,155700,861491940,15050,15050,15050,15050,0
20240227,155600,861491940,15050,15050,15050,15050,655
20240227,155500,861491940,15050,15050,15050,15050,0
20240227,155400,861491940,15050,15050,15050,15050,0
20240227,155300,861491940,15050,15050,15050,15050,0
20240227,155200,861491940,15050,15050,15050,15050,0
20240227,155100,861491940,15050,15050,15050,15050,0
20240227,155000,861491940,15050,15050,15050,15050,0
20240227,154900,861491940,15050,15050,15050,15050,0
20240227,154800,861491940,15050,15050,15050,15050,0
20240227,154700,861491940,15050,15050,15050,15050,0
20240227,154600,861491940,15050,15050,15050,15050,0
20240227,154500,861491940,15050,15050,15050,15050,0
20240227,154400,861491940,15050,15050,15050,15050,0
20240227,154300,861491940,15050,15050,15050,15050,0
20240227,154200,861491940,15050,15050,15050,15050,0
20240227,154100,861491940,15050,15050,15050,15050,0
20240227,154000,861491940,15050,15050,15050,15050,0
20240227,153900,861491940,15050,15050,15050,15050,0
20240227,153800,861491940,15050,15050,15050,15050,0
20240227,153700,861491940,15050,15050,15050,15050,0
20240227,153600,861491940,15050,15050,15050,15050,0
20240227,153500,861491940,15050,15050,15050,15050,0
20240227,153400,861491940,15050,15050,15050,15050,0
20240227,153300,861491940,15050,15050,15050,15050,0
20240227,153200,861491940,15050,15050,15050,15050,0
20240227,153100,861491940,15050,15050,15050,15050,0
20240227,153000,861491940,15050,15050,15050,15050,655
20240227,152900,851634190,15090,15090,15090,15090,0
20240227,152800,851634190,15090,15090,15090,15090,0
20240227,152700,851634190,15090,15090,15090,15090,0
20240227,152600,851634190,15090,15090,15090,15090,0
20240227,152500,851634190,15090,15090,15090,15090,0
20240227,152400,851634190,15090,15090,15090,15090,0
20240227,152300,851634190,15090,15090,15090,15090,0
20240227,152200,851634190,15090,15090,15090,15090,0
20240227,152100,851634190,15090,15090,15090,15090,0
20240227,152000,851634190,15090,15090,15090,15090,0
20240227,151900,851634190,15090,15060,15090,15060,30
20240227,151800,851181700,15090,15100,15100,15060,396
20240227,151700,845214320,15080,15080,15100,15080,63
20240227,151600,844264090,15080,15090,15090,15080,99
20240227,151500,842770510,15080,15080,15080,15080,1
20240227,151400,842755430,15090,15090,15090,15090,33
20240227,151300,842257460,15100,15100,15100,15070,54
20240227,151200,841442090,15100,15080,15120,15080,145
20240227,151100,839254880,15070,15080,15080,15070,251
20240227,151000,835470200,15070,15080,15080,15070,25
20240227,150900,835093340,15080,15080,15080,15080,3
20240227,150800,835048100,15080,15130,15130,15080,304
20240227,150700,830462180,15080,15130,15130,15080,156
20240227,150600,828102900,15130,15130,15130,15130,32
20240227,150500,827618740,15130,15130,15130,15130,33
20240227,150400,827119450,15130,15140,15140,15080,36
20240227,150300,826575830,15140,15140,15140,15140,43
20240227,150200,825924810,15080,15140,15140,15080,62
20240227,150100,824987770,15140,15140,15140,15140,0
20240227,150000,824987770,15140,15080,15140,15080,67
20240227,145900,823974050,15080,15080,15080,15080,0
20240227,145800,823974050,15080,15130,15130,15080,202
20240227,145700,820926240,15080,15080,15080,15080,0
20240227,145600,820926240,15080,15080,15080,15080,100
20240227,145500,819418240,15070,15070,15070,15070,0
20240227,145400,819418240,15070,15070,15070,15070,0
20240227,145300,819418240,15070,15090,15090,15050,3030
20240227,145200,773757880,15090,15090,15090,15090,0
20240227,145100,773757880,15090,15140,15140,15090,51
20240227,145000,772986640,15140,15140,15140,15140,42
20240227,144900,772350760,15080,15080,15080,15080,0
20240227,144800,772350760,15080,15080,15080,15080,19
20240227,144700,772064240,15090,15140,15140,15090,36
20240227,144600,771519260,15140,15140,15140,15140,12
20240227,144500,771337580,15130,15090,15130,15090,386
20240227,144400,765510880,15090,15090,15090,15090,36
20240227,144300,764967640,15090,15150,15150,15090,57
20240227,144200,764105290,15150,15150,15150,15150,10
20240227,144100,763953790,15090,15090,15090,15090,200
20240227,144000,760935790,15100,15100,15100,15100,51
20240227,143900,760165690,15130,15130,15130,15130,40
20240227,143800,759560490,15130,15130,15130,15130,10
20240227,143700,759409190,15090,15140,15140,15090,126
20240227,143600,757502470,15140,15140,15140,15140,23
20240227,143500,757154250,15140,15140,15140,15140,2
20240227,143400,757123970,15140,15150,15150,15140,43
20240227,143300,756472530,15140,15140,15140,15140,34
20240227,143200,755957770,15140,15140,15140,15140,33
20240227,143100,755458150,15140,15140,15140,15140,66
20240227,143000,754458910,15090,15090,15090,15090,0
20240227,142900,754458910,15090,15140,15140,15090,1002
20240227,142800,739329830,15140,15140,15140,15140,39
20240227,142700,738739370,15140,15140,15140,15140,33
20240227,142600,738239750,15140,15110,15140,15110,76
20240227,142500,737089710,15140,15140,15140,15140,34
20240227,142400,736574950,15140,15140,15140,15140,32
20240227,142300,736090470,15140,15140,15140,15140,50
20240227,142200,735333470,15140,15140,15140,15110,66
20240227,142100,734334860,15140,15140,15140,15140,33
20240227,142000,733835240,15140,15140,15140,15140,33
20240227,141900,733335620,15150,15150,15150,15150,43
20240227,141800,732684170,15110,15140,15140,15100,2086
20240227,141700,701162970,15150,15150,15150,15150,6
20240227,141600,701072070,15130,15130,15130,15130,0
20240227,141500,701072070,15130,15130,15130,15130,181
20240227,141400,698333540,15130,15130,15130,15130,594
20240227,141300,689346320,15150,15150,15150,15150,32
20240227,141200,688861520,15150,15130,15150,15130,50
20240227,141100,688104140,15130,15150,15150,15130,108
20240227,141000,686468480,15150,15160,15160,15150,72
20240227,140900,685377180,15170,15190,15190,15170,44
20240227,140800,684708970,15190,15190,15190,15190,5
20240227,140700,684633020,15190,15200,15200,15190,86
20240227,140600,683326370,15200,15200,15200,15200,80
20240227,140500,682110370,15200,15200,15200,15200,46
20240227,140400,681411170,15200,15200,15200,15200,1
20240227,140300,681395970,15200,15200,15200,15200,33
20240227,140200,680894370,15200,15260,15260,15200,114
20240227,140100,679159580,15260,15260,15260,15260,34
20240227,140000,678640740,15260,15260,15260,15260,0
20240227,135900,678640740,15260,15260,15260,15260,32
20240227,135800,678152420,15260,15260,15260,15260,33
20240227,135700,677648840,15260,15260,15260,15260,34
20240227,135600,677130000,15260,15260,15260,15260,33
20240227,135500,676626420,15260,15260,15260,15260,33
20240227,135400,676122840,15260,15260,15260,15250,35
20240227,135300,675588750,15260,15260,15260,15260,0
20240227,135200,675588750,15260,15260,15260,15260,33
20240227,135100,675085170,15260,15260,15260,15260,961
20240227,135000,660420310,15260,15260,15260,15260,35
20240227,134900,659886210,15260,15260,15260,15260,32
20240227,134800,659397890,15260,15260,15260,15260,33
20240227,134700,658894310,15260,15260,15260,15260,37
20240227,134600,658329690,15260,15260,15260,15260,32
20240227,134500,657841370,15260,15260,15260,15260,19
20240227,134400,657551430,15260,15270,15270,15260,37
20240227,134300,656986780,15270,15250,15270,15250,312
20240227,134200,652226190,15250,15250,15250,15250,33
20240227,134100,651722940,15200,15250,15250,15200,53
20240227,134000,650915740,15250,15250,15250,15250,35
20240227,133900,650381990,15180,15180,15180,15180,0
20240227,133800,650381990,15180,15180,15180,15180,0
20240227,133700,650381990,15180,15180,15180,15180,22
20240227,133600,650048030,15180,15180,15180,15180,0
20240227,133500,650048030,15180,15180,15180,15180,0
20240227,133400,650048030,15180,15180,15180,15180,0
20240227,133300,650048030,15180,15180,15180,15180,21
20240227,133200,649729250,15170,15170,15170,15170,0
20240227,133100,649729250,15170,15170,15170,15170,0
20240227,133000,649729250,15170,15170,15170,15170,0
20240227,132900,649729250,15170,15170,15170,15170,19
20240227,132800,649441020,15170,15170,15170,15170,199
20240227,132700,646422190,15150,15150,15150,15150,0
20240227,132600,646422190,15150,15240,15240,15150,1502
20240227,132500,623594650,15210,15210,15210,15210,20
20240227,132400,623290450,15210,15210,15210,15210,0
20240227,132300,623290450,15210,15210,15210,15210,0
20240227,132200,623290450,15210,15210,15210,15210,0
20240227,132100,623290450,15210,15240,15240,15210,131
20240227,132000,621294620,15240,15240,15240,15240,0
20240227,131900,621294620,15240,15240,15240,15240,0
20240227,131800,621294620,15240,15240,15240,15240,0
20240227,131700,621294620,15240,15270,15270,15240,77
20240227,131600,620120120,15270,15270,15270,15270,34
20240227,131500,619600940,15270,15280,15280,15270,3
20240227,131400,619555110,15270,15270,15270,15270,65
20240227,131300,618562560,15270,15270,15270,15270,32
20240227,131200,618073920,15270,15270,15280,15270,7
20240227,131100,617967020,15270,15270,15270,15270,112
20240227,131000,616256780,15280,15270,15280,15270,33
20240227,130900,615752550,15280,15280,15280,15280,32
20240227,130800,615263590,15280,15270,15280,15270,235
20240227,130700,611673790,15250,15250,15250,15250,0
20240227,130600,611673790,15250,15250,15250,15250,0
20240227,130500,611673790,15250,15250,15250,15250,0
20240227,130400,611673790,15250,15270,15270,15250,53
20240227,130300,610864880,15270,15270,15270,15270,32
20240227,130200,610376240,15280,15280,15280,15280,250
20240227,130100,606556240,15240,15240,15240,15240,0
20240227,130000,606556240,15240,15240,15240,15240,21
20240227,125900,606236200,15240,15240,15240,15240,0
20240227,125800,606236200,15240,15240,15240,15240,0
20240227,125700,606236200,15240,15240,15240,15240,0
20240227,125600,606236200,15240,15240,15240,15240,2
20240227,125500,606205720,15240,15260,15260,15240,35
20240227,125400,605672240,15260,15260,15260,15260,42
20240227,125300,605031320,15260,15250,15260,15250,21
20240227,125200,604710890,15260,15260,15260,15260,2
20240227,125100,604680370,15260,15260,15260,15260,34
20240227,125000,604161530,15260,15260,15260,15260,45
20240227,124900,603474830,15260,15260,15260,15260,20
20240227,124800,603169630,15260,15260,15260,15260,102
20240227,124700,601613110,15260,15260,15260,15260,0
20240227,124600,601613110,15260,15260,15260,15260,0
20240227,124500,601613110,15260,15280,15280,15260,59
20240227,124400,600712130,15280,15260,15280,15260,4
20240227,124300,600651050,15260,15260,15260,15260,37
20240227,124200,600086430,15260,15260,15260,15260,0
20240227,124100,600086430,15260,15280,15280,15260,111
20240227,124000,598391910,15280,15280,15280,15280,35
20240227,123900,597857110,15280,15280,15280,15280,39
20240227,123800,597261190,15280,15280,15280,15280,117
20240227,123700,595473430,15280,15280,15280,15280,34
20240227,123600,594953910,15250,15250,15250,15250,21
20240227,123500,594633660,15240,15240,15240,15240,0
20240227,123400,594633660,15240,15240,15240,15240,0
20240227,123300,594633660,15240,15240,15240,15240,0
20240227,123200,594633660,15240,15240,15240,15240,35
20240227,123100,594100260,15240,15220,15240,15220,35
20240227,123000,593567190,15210,15280,15280,15210,86
20240227,122900,592256730,15280,15280,15280,15280,0
20240227,122800,592256730,15280,15280,15280,15280,32
20240227,122700,591767770,15280,15280,15280,15280,33
20240227,122600,591263530,15280,15280,15280,15280,43
20240227,122500,590606490,15280,15280,15280,15280,34
20240227,122400,590086970,15280,15280,15280,15280,33
20240227,122300,589582730,15280,15280,15280,15280,38
20240227,122200,589002090,15280,15290,15290,15280,40
20240227,122100,588390520,15290,15290,15290,15290,0
20240227,122000,588390520,15290,15290,15290,15290,51
20240227,121900,587610730,15280,15280,15280,15280,36
20240227,121800,587060650,15280,15280,15280,15280,32
20240227,121700,586571690,15280,15280,15280,15280,199
20240227,121600,583530970,15280,15280,15280,15280,2
20240227,121500,583500410,15210,15220,15220,15210,235
20240227,121400,579923740,15210,15210,15210,15210,18
20240227,121300,579649960,15210,15210,15210,15210,0
20240227,121200,579649960,15210,15210,15210,15210,0
20240227,121100,579649960,15210,15210,15210,15210,0
20240227,121000,579649960,15210,15210,15210,15210,0
20240227,120900,579649960,15210,15210,15210,15210,20
20240227,120800,579345760,15210,15210,15210,15210,30
20240227,120700,578889460,15200,15200,15200,15200,0
20240227,120600,578889460,15200,15200,15200,15200,0
20240227,120500,578889460,15200,15220,15220,15200,20
20240227,120400,578585280,15270,15270,15270,15270,32
20240227,120300,578096640,15270,15270,15270,15270,199
20240227,120200,575057910,15270,15270,15270,15270,0
20240227,120100,575057910,15270,15270,15270,15270,322
20240227,120000,570140970,15260,15260,15260,15260,33
20240227,115900,569637390,15260,15260,15260,15260,1
20240227,115800,569622130,15220,15220,15220,15220,0
20240227,115700,569622130,15220,15220,15220,15220,18
20240227,115600,569348170,15210,15210,15210,15210,20
20240227,115500,569043970,15200,15250,15250,15200,160
20240227,115400,566606870,15250,15250,15250,15250,0
20240227,115300,566606870,15250,15250,15250,15250,0
20240227,115200,566606870,15250,15250,15250,15250,0
20240227,115100,566606870,15250,15270,15270,15250,117
20240227,115000,564821000,15240,15240,15240,15240,156
20240227,114900,562443560,15170,15170,15170,15170,0
20240227,114800,562443560,15170,15170,15170,15170,0
20240227,114700,562443560,15170,15310,15310,15120,690
20240227,114600,551970560,15350,15340,15350,15340,124
20240227,114500,550067480,15300,15300,15300,15300,160
20240227,114400,547619480,15300,15300,15300,15300,33
20240227,114300,547114580,15300,15340,15350,15300,93
20240227,114200,545688430,15350,15350,15350,15350,133
20240227,114100,543646880,15350,15390,15390,15350,257
20240227,114000,539700770,15390,15400,15400,15390,150
20240227,113900,537390790,15400,15300,15400,15300,1083
20240227,113800,520790790,15290,15250,15290,15250,1020
20240227,113700,505216070,15250,15250,15250,15250,248
20240227,113600,501434070,15240,15240,15240,15240,130
20240227,113500,499452870,15220,15240,15240,15220,109
20240227,113400,497793490,15230,15200,15230,15200,134
20240227,113300,495753870,15200,15200,15200,15200,0
20240227,113200,495753870,15200,15200,15200,15200,4
20240227,113100,495693070,15200,15220,15220,15200,37
20240227,113000,495130010,15220,15220,15220,15200,81
20240227,112900,493897230,15200,15180,15200,15180,9
20240227,112800,493760460,15180,15180,15180,15180,2
20240227,112700,493730100,15200,15200,15210,15180,34
20240227,112600,493213320,15210,15210,15210,15210,33
20240227,112500,492711390,15210,15210,15210,15210,34
20240227,112400,492194250,15160,15160,15160,15160,0
20240227,112300,492194250,15160,15160,15160,15160,3
20240227,112200,492148770,15160,15160,15160,15160,5
20240227,112100,492072970,15160,15210,15210,15160,174
20240227,112000,489426630,15210,15210,15210,15210,111
20240227,111900,487738320,15160,15160,15160,15160,0
20240227,111800,487738320,15160,15170,15170,15160,201
20240227,111700,484689160,15160,15160,15160,15160,19
20240227,111600,484401120,15160,15160,15160,15160,6
20240227,111500,484310160,15160,15170,15170,15160,34
20240227,111400,483794450,15170,15170,15170,15170,43
20240227,111300,483142140,15170,15170,15170,15170,74
20240227,111200,482019560,15170,15170,15170,15170,0
20240227,111100,482019560,15170,15170,15170,15170,6
20240227,111000,481928540,15180,15180,15180,15180,101
20240227,110900,480395360,15180,15180,15180,15180,0
20240227,110800,480395360,15180,15180,15180,15180,710
20240227,110700,469617560,15180,15180,15180,15180,336
20240227,110600,464517080,15180,15230,15230,15180,52
20240227,110500,463726070,15230,15230,15230,15230,0
20240227,110400,463726070,15230,15230,15230,15230,33
20240227,110300,463223480,15230,15180,15230,15180,11
20240227,110200,463056000,15170,15160,15170,15160,102
20240227,110100,461508910,15160,15170,15170,15160,6
20240227,110000,461417900,15170,15170,15170,15170,1
20240227,105900,461402730,15160,15160,15160,15160,35
20240227,105800,460872130,15170,15170,15170,15170,10
20240227,105700,460720430,15100,15100,15100,15100,1
20240227,105600,460705330,15100,15130,15130,15100,671
20240227,105500,450567700,15130,15140,15140,15130,146
20240227,105400,448358400,15140,15140,15140,15140,6
20240227,105300,448267560,15140,15140,15140,15140,123
20240227,105200,446405340,15140,15230,15230,15140,57
20240227,105100,445539480,15230,15220,15230,15220,5
20240227,105000,445463350,15130,15130,15130,15130,0
20240227,104900,445463350,15130,15160,15160,15130,24
20240227,104800,445100120,15160,15160,15160,15160,32
20240227,104700,444615000,15160,15160,15160,15160,34
20240227,104600,444099560,15160,15160,15160,15160,94
20240227,104500,442674520,15160,15160,15160,15160,1
20240227,104400,442659360,15160,15160,15160,15160,6
20240227,104300,442568400,15160,15240,15240,15130,205
20240227,104200,439458680,15240,15240,15240,15240,2
20240227,104100,439428200,15240,15240,15240,15240,32
20240227,104000,438940520,15240,15240,15240,15240,33
20240227,103900,438437600,15240,15180,15240,15180,102
20240227,103800,436886720,15180,15180,15180,15180,153
20240227,103700,434564180,15180,15170,15180,15170,500
20240227,103600,426975240,15170,15140,15170,15140,68
20240227,103500,425945420,15140,15130,15180,15130,50
20240227,103400,425188200,15130,15090,15130,15080,86
20240227,103300,423890660,15130,15130,15130,15130,37
20240227,103200,423330850,15130,15130,15130,15130,99
20240227,103100,421832980,15130,15130,15130,15130,35
20240227,103000,421303430,15130,15130,15130,15130,10
20240227,102900,421152130,15080,15080,15080,15080,0
20240227,102800,421152130,15080,15130,15130,15080,920
20240227,102700,407275140,15120,15120,15120,15120,54
20240227,102600,406458660,15180,15180,15180,15180,49
20240227,102500,405714840,15120,15120,15120,15120,19
20240227,102400,405427560,15120,15150,15180,15120,80
20240227,102300,404215380,15150,15160,15180,15060,683
20240227,102200,393905040,15180,15180,15180,15180,10
20240227,102100,393753240,15160,15170,15170,15160,178
20240227,102000,391054660,15180,15240,15240,15180,502
20240227,101900,383433000,15170,15170,15170,15170,0
20240227,101800,383433000,15170,15240,15240,15170,1050
20240227,101700,367487370,15210,15210,15210,15210,0
20240227,101600,367487370,15210,15210,15210,15210,0
20240227,101500,367487370,15210,15240,15240,15210,60
20240227,101400,366573810,15240,15240,15240,15240,58
20240227,101300,365689890,15200,15250,15260,15200,255
20240227,101200,361799890,15260,15230,15260,15230,455
20240227,101100,354869720,15220,15220,15220,15220,133
20240227,101000,352845460,15220,15180,15220,15170,1101
20240227,100900,336120010,15180,15180,15180,15170,117
20240227,100800,334344000,15190,15190,15190,15190,33
20240227,100700,333842730,15190,15180,15190,15160,54
20240227,100600,333023150,15180,15180,15180,15180,33
20240227,100500,332522210,15180,15180,15180,15180,74
20240227,100400,331398890,15180,15180,15180,15180,2
20240227,100300,331368530,15180,15180,15180,15180,32
20240227,100200,330882770,15180,15160,15180,15160,50
20240227,100100,330123790,15150,15160,15160,15150,13
20240227,100000,329926830,15160,15160,15190,15160,41
20240227,095900,329305210,15220,15210,15220,15210,33
20240227,095800,328803150,15220,15220,15220,15220,33
20240227,095700,328300890,15220,15220,15220,15220,34
20240227,095600,327783410,15220,15220,15220,15220,6
20240227,095500,327692090,15220,15210,15220,15210,41
20240227,095400,327068370,15220,15210,15220,15210,33
20240227,095300,326566400,15220,15210,15220,15210,180
20240227,095200,323828190,15210,15180,15210,15180,1085
20240227,095100,307338250,15150,15130,15150,15130,261
20240227,095000,303384310,15130,15120,15130,15120,229
20240227,094900,299920820,15010,15040,15040,15010,320
20240227,094800,295109340,15040,15090,15110,15040,462
20240227,094700,288139470,15080,15080,15090,15080,196
20240227,094600,285183700,15040,15010,15040,15010,67
20240227,094500,284177520,15010,15010,15010,15010,0
20240227,094400,284177520,15010,15010,15010,15010,0
20240227,094300,284177520,15010,15010,15010,15010,100
20240227,094200,282676520,15000,15000,15000,15000,240
20240227,094100,279076520,15000,15100,15100,15000,190
20240227,094000,276225620,15040,15040,15040,15040,229
20240227,093900,272781460,15040,15040,15040,15040,99
20240227,093800,271292500,15040,15040,15040,15040,33
20240227,093700,270796180,15040,15000,15040,14980,754
20240227,093600,259487010,15010,15040,15050,14980,2372
20240227,093500,223890030,15040,15100,15100,15040,3076
20240227,093400,177503230,15100,15090,15100,15090,20
20240227,093300,177201330,15090,15090,15090,15090,161
20240227,093200,174771840,15090,15100,15100,15090,105
20240227,093100,173186380,15100,15100,15100,15100,2
20240227,093000,173156180,15130,15130,15130,15130,10
20240227,092900,173004880,15140,15140,15140,15140,0
20240227,092800,173004880,15140,15080,15140,15080,272
20240227,092700,168899760,15080,15090,15090,15070,1050
20240227,092600,153065590,15100,15090,15100,15090,204
20240227,092500,149985710,15090,15100,15100,15090,159
20240227,092400,147586200,15090,15140,15140,15090,700
20240227,092300,137016980,15140,15140,15140,15140,31
20240227,092200,136547640,15140,15130,15140,15120,96
20240227,092100,135095570,15120,15130,15130,15120,193
20240227,092000,132176710,15150,15130,15150,15110,1087
20240227,091900,115740780,15130,15130,15130,15130,75
20240227,091800,114606030,15190,15190,15190,15190,2
20240227,091700,114575650,15130,15130,15140,15120,1723
20240227,091600,88500580,15130,15170,15170,15130,833
20240227,091500,75884940,15170,15190,15190,15170,75
20240227,091400,74746790,15230,15230,15230,15190,983
20240227,091300,59796400,15230,15230,15230,15230,27
20240227,091200,59385190,15230,15230,15230,15220,146
20240227,091100,57161700,15230,15240,15240,15230,334
20240227,091000,52074140,15230,15230,15230,15230,6
20240227,090900,51982760,15280,15280,15280,15240,319
20240227,090800,47119540,15290,15290,15290,15290,103
20240227,090700,45544670,15210,15320,15350,15210,1148
20240227,090600,28052710,15320,15350,15350,15320,302
20240227,090500,23418260,15350,15400,15400,15350,391
20240227,090400,17401790,15410,15400,15530,15400,104
20240227,090300,15796330,15400,15420,15420,15400,116
20240227,090200,14009530,15400,15450,15490,15400,360
20240227,090100,8451690,15540,15540,15540,15540,500
20240227,090000,681690,15540,15420,15550,15420,44