KissMeData/044450/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,192600,929088540,8860,8860,8860,8860,3402
20240227,192500,929088540,8860,8860,8860,8860,0
20240227,192400,929088540,8860,8860,8860,8860,0
20240227,192300,929088540,8860,8860,8860,8860,0
20240227,192200,929088540,8860,8860,8860,8860,0
20240227,192100,929088540,8860,8860,8860,8860,0
20240227,192000,929088540,8860,8860,8860,8860,0
20240227,191900,929088540,8860,8860,8860,8860,0
20240227,191800,929088540,8860,8860,8860,8860,0
20240227,191700,929088540,8860,8860,8860,8860,0
20240227,191600,929088540,8860,8860,8860,8860,0
20240227,191500,929088540,8860,8860,8860,8860,0
20240227,191400,929088540,8860,8860,8860,8860,0
20240227,191300,929088540,8860,8860,8860,8860,0
20240227,191200,929088540,8860,8860,8860,8860,0
20240227,191100,929088540,8860,8860,8860,8860,0
20240227,191000,929088540,8860,8860,8860,8860,0
20240227,190900,929088540,8860,8860,8860,8860,0
20240227,190800,929088540,8860,8860,8860,8860,0
20240227,190700,929088540,8860,8860,8860,8860,0
20240227,190600,929088540,8860,8860,8860,8860,0
20240227,190500,929088540,8860,8860,8860,8860,0
20240227,190400,929088540,8860,8860,8860,8860,0
20240227,190300,929088540,8860,8860,8860,8860,0
20240227,190200,929088540,8860,8860,8860,8860,0
20240227,190100,929088540,8860,8860,8860,8860,0
20240227,190000,929088540,8860,8860,8860,8860,0
20240227,185900,929088540,8860,8860,8860,8860,0
20240227,185800,929088540,8860,8860,8860,8860,0
20240227,185700,929088540,8860,8860,8860,8860,0
20240227,185600,929088540,8860,8860,8860,8860,3402
20240227,185500,929088540,8860,8860,8860,8860,0
20240227,185400,929088540,8860,8860,8860,8860,0
20240227,185300,929088540,8860,8860,8860,8860,0
20240227,185200,929088540,8860,8860,8860,8860,0
20240227,185100,929088540,8860,8860,8860,8860,0
20240227,185000,929088540,8860,8860,8860,8860,0
20240227,184900,929088540,8860,8860,8860,8860,0
20240227,184800,929088540,8860,8860,8860,8860,0
20240227,184700,929088540,8860,8860,8860,8860,0
20240227,184600,929088540,8860,8860,8860,8860,0
20240227,184500,929088540,8860,8860,8860,8860,0
20240227,184400,929088540,8860,8860,8860,8860,0
20240227,184300,929088540,8860,8860,8860,8860,0
20240227,184200,929088540,8860,8860,8860,8860,0
20240227,184100,929088540,8860,8860,8860,8860,0
20240227,184000,929088540,8860,8860,8860,8860,0
20240227,183900,929088540,8860,8860,8860,8860,0
20240227,183800,929088540,8860,8860,8860,8860,0
20240227,183700,929088540,8860,8860,8860,8860,0
20240227,183600,929088540,8860,8860,8860,8860,0
20240227,183500,929088540,8860,8860,8860,8860,0
20240227,183400,929088540,8860,8860,8860,8860,0
20240227,183300,929088540,8860,8860,8860,8860,0
20240227,183200,929088540,8860,8860,8860,8860,0
20240227,183100,929088540,8860,8860,8860,8860,0
20240227,183000,929088540,8860,8860,8860,8860,0
20240227,182900,929088540,8860,8860,8860,8860,0
20240227,182800,929088540,8860,8860,8860,8860,0
20240227,182700,929088540,8860,8860,8860,8860,0
20240227,182600,929088540,8860,8860,8860,8860,3402
20240227,182500,929088540,8860,8860,8860,8860,0
20240227,182400,929088540,8860,8860,8860,8860,0
20240227,182300,929088540,8860,8860,8860,8860,0
20240227,182200,929088540,8860,8860,8860,8860,0
20240227,182100,929088540,8860,8860,8860,8860,0
20240227,182000,929088540,8860,8860,8860,8860,0
20240227,181900,929088540,8860,8860,8860,8860,0
20240227,181800,929088540,8860,8860,8860,8860,0
20240227,181700,929088540,8860,8860,8860,8860,0
20240227,181600,929088540,8860,8860,8860,8860,0
20240227,181500,929088540,8860,8860,8860,8860,0
20240227,181400,929088540,8860,8860,8860,8860,0
20240227,181300,929088540,8860,8860,8860,8860,0
20240227,181200,929088540,8860,8860,8860,8860,0
20240227,181100,929088540,8860,8860,8860,8860,0
20240227,181000,929088540,8860,8860,8860,8860,0
20240227,180900,929088540,8860,8860,8860,8860,0
20240227,180800,929088540,8860,8860,8860,8860,0
20240227,180700,929088540,8860,8860,8860,8860,0
20240227,180600,929088540,8860,8860,8860,8860,0
20240227,180500,929088540,8860,8860,8860,8860,0
20240227,180400,929088540,8860,8860,8860,8860,0
20240227,180300,929088540,8860,8860,8860,8860,0
20240227,180200,929088540,8860,8860,8860,8860,0
20240227,180100,929088540,8860,8860,8860,8860,0
20240227,180000,929088540,8860,8860,8860,8860,0
20240227,175900,929088540,8860,8860,8860,8860,0
20240227,175800,929088540,8860,8860,8860,8860,0
20240227,175700,929088540,8860,8860,8860,8860,0
20240227,175600,929088540,8860,8860,8860,8860,3402
20240227,175500,929088540,8860,8860,8860,8860,0
20240227,175400,929088540,8860,8860,8860,8860,0
20240227,175300,929088540,8860,8860,8860,8860,0
20240227,175200,929088540,8860,8860,8860,8860,0
20240227,175100,929088540,8860,8860,8860,8860,0
20240227,175000,929088540,8860,8860,8860,8860,0
20240227,174900,929088540,8860,8860,8860,8860,0
20240227,174800,929088540,8860,8860,8860,8860,0
20240227,174700,929088540,8860,8860,8860,8860,0
20240227,174600,929088540,8860,8860,8860,8860,0
20240227,174500,929088540,8860,8860,8860,8860,0
20240227,174400,929088540,8860,8860,8860,8860,0
20240227,174300,929088540,8860,8860,8860,8860,0
20240227,174200,929088540,8860,8860,8860,8860,0
20240227,174100,929088540,8860,8860,8860,8860,0
20240227,174000,929088540,8860,8860,8860,8860,0
20240227,173900,929088540,8860,8860,8860,8860,0
20240227,173800,929088540,8860,8860,8860,8860,0
20240227,173700,929088540,8860,8860,8860,8860,0
20240227,173600,929088540,8860,8860,8860,8860,0
20240227,173500,929088540,8860,8860,8860,8860,0
20240227,173400,929088540,8860,8860,8860,8860,0
20240227,173300,929088540,8860,8860,8860,8860,0
20240227,173200,929088540,8860,8860,8860,8860,0
20240227,173100,929088540,8860,8860,8860,8860,0
20240227,173000,929088540,8860,8860,8860,8860,0
20240227,172900,929088540,8860,8860,8860,8860,0
20240227,172800,929088540,8860,8860,8860,8860,0
20240227,172700,929088540,8860,8860,8860,8860,0
20240227,172600,929088540,8860,8860,8860,8860,3402
20240227,172500,929088540,8860,8860,8860,8860,0
20240227,172400,929088540,8860,8860,8860,8860,0
20240227,172300,929088540,8860,8860,8860,8860,0
20240227,172200,929088540,8860,8860,8860,8860,0
20240227,172100,929088540,8860,8860,8860,8860,0
20240227,172000,929088540,8860,8860,8860,8860,0
20240227,171900,929088540,8860,8860,8860,8860,0
20240227,171800,929088540,8860,8860,8860,8860,0
20240227,171700,929088540,8860,8860,8860,8860,0
20240227,171600,929088540,8860,8860,8860,8860,0
20240227,171500,929088540,8860,8860,8860,8860,0
20240227,171400,929088540,8860,8860,8860,8860,0
20240227,171300,929088540,8860,8860,8860,8860,0
20240227,171200,929088540,8860,8860,8860,8860,0
20240227,171100,929088540,8860,8860,8860,8860,0
20240227,171000,929088540,8860,8860,8860,8860,0
20240227,170900,929088540,8860,8860,8860,8860,0
20240227,170800,929088540,8860,8860,8860,8860,0
20240227,170700,929088540,8860,8860,8860,8860,0
20240227,170600,929088540,8860,8860,8860,8860,0
20240227,170500,929088540,8860,8860,8860,8860,0
20240227,170400,929088540,8860,8860,8860,8860,0
20240227,170300,929088540,8860,8860,8860,8860,0
20240227,170200,929088540,8860,8860,8860,8860,0
20240227,170100,929088540,8860,8860,8860,8860,0
20240227,170000,929088540,8860,8860,8860,8860,0
20240227,165900,929088540,8860,8860,8860,8860,0
20240227,165800,929088540,8860,8860,8860,8860,0
20240227,165700,929088540,8860,8860,8860,8860,0
20240227,165600,929088540,8860,8860,8860,8860,3402
20240227,165500,929088540,8860,8860,8860,8860,0
20240227,165400,929088540,8860,8860,8860,8860,0
20240227,165300,929088540,8860,8860,8860,8860,0
20240227,165200,929088540,8860,8860,8860,8860,0
20240227,165100,929088540,8860,8860,8860,8860,0
20240227,165000,929088540,8860,8860,8860,8860,0
20240227,164900,929088540,8860,8860,8860,8860,0
20240227,164800,929088540,8860,8860,8860,8860,0
20240227,164700,929088540,8860,8860,8860,8860,0
20240227,164600,929088540,8860,8860,8860,8860,0
20240227,164500,929088540,8860,8860,8860,8860,0
20240227,164400,929088540,8860,8860,8860,8860,0
20240227,164300,929088540,8860,8860,8860,8860,0
20240227,164200,929088540,8860,8860,8860,8860,0
20240227,164100,929088540,8860,8860,8860,8860,0
20240227,164000,929088540,8860,8860,8860,8860,0
20240227,163900,929088540,8860,8860,8860,8860,0
20240227,163800,929088540,8860,8860,8860,8860,0
20240227,163700,929088540,8860,8860,8860,8860,0
20240227,163600,929088540,8860,8860,8860,8860,0
20240227,163500,929088540,8860,8860,8860,8860,0
20240227,163400,929088540,8860,8860,8860,8860,0
20240227,163300,929088540,8860,8860,8860,8860,0
20240227,163200,929088540,8860,8860,8860,8860,0
20240227,163100,929088540,8860,8860,8860,8860,0
20240227,163000,929088540,8860,8860,8860,8860,0
20240227,162900,929088540,8860,8860,8860,8860,0
20240227,162800,929088540,8860,8860,8860,8860,0
20240227,162700,929088540,8860,8860,8860,8860,0
20240227,162600,929088540,8860,8860,8860,8860,3402
20240227,162500,929088540,8860,8860,8860,8860,0
20240227,162400,929088540,8860,8860,8860,8860,0
20240227,162300,929088540,8860,8860,8860,8860,0
20240227,162200,929088540,8860,8860,8860,8860,0
20240227,162100,929088540,8860,8860,8860,8860,0
20240227,162000,929088540,8860,8860,8860,8860,0
20240227,161900,929088540,8860,8860,8860,8860,0
20240227,161800,929088540,8860,8860,8860,8860,0
20240227,161700,929088540,8860,8860,8860,8860,0
20240227,161600,929088540,8860,8860,8860,8860,0
20240227,161500,929088540,8860,8860,8860,8860,0
20240227,161400,929088540,8860,8860,8860,8860,0
20240227,161300,929088540,8860,8860,8860,8860,0
20240227,161200,929088540,8860,8860,8860,8860,0
20240227,161100,929088540,8860,8860,8860,8860,0
20240227,161000,929088540,8860,8860,8860,8860,0
20240227,160900,929088540,8860,8860,8860,8860,0
20240227,160800,929088540,8860,8860,8860,8860,0
20240227,160700,929088540,8860,8860,8860,8860,0
20240227,160600,929088540,8860,8860,8860,8860,0
20240227,160500,929088540,8860,8860,8860,8860,0
20240227,160400,929088540,8860,8860,8860,8860,0
20240227,160300,929088540,8860,8860,8860,8860,0
20240227,160200,929088540,8860,8860,8860,8860,0
20240227,160100,929088540,8860,8860,8860,8860,0
20240227,160000,929088540,8860,8860,8860,8860,0
20240227,155900,929088540,8860,8860,8860,8860,0
20240227,155800,929088540,8860,8860,8860,8860,0
20240227,155700,929088540,8860,8860,8860,8860,0
20240227,155600,929088540,8860,8860,8860,8860,3402
20240227,155500,929088540,8860,8860,8860,8860,0
20240227,155400,929088540,8860,8860,8860,8860,0
20240227,155300,929088540,8860,8860,8860,8860,0
20240227,155200,929088540,8860,8860,8860,8860,0
20240227,155100,929088540,8860,8860,8860,8860,0
20240227,155000,929088540,8860,8860,8860,8860,0
20240227,154900,929088540,8860,8860,8860,8860,0
20240227,154800,929088540,8860,8860,8860,8860,0
20240227,154700,929088540,8860,8860,8860,8860,0
20240227,154600,929088540,8860,8860,8860,8860,0
20240227,154500,929088540,8860,8860,8860,8860,0
20240227,154400,929088540,8860,8860,8860,8860,0
20240227,154300,929088540,8860,8860,8860,8860,0
20240227,154200,929088540,8860,8860,8860,8860,0
20240227,154100,929088540,8860,8860,8860,8860,0
20240227,154000,929088540,8860,8860,8860,8860,0
20240227,153900,929088540,8860,8860,8860,8860,0
20240227,153800,929088540,8860,8860,8860,8860,0
20240227,153700,929088540,8860,8860,8860,8860,0
20240227,153600,929088540,8860,8860,8860,8860,0
20240227,153500,929088540,8860,8860,8860,8860,0
20240227,153400,929088540,8860,8860,8860,8860,0
20240227,153300,929088540,8860,8860,8860,8860,0
20240227,153200,929088540,8860,8860,8860,8860,0
20240227,153100,929088540,8860,8860,8860,8860,0
20240227,153000,929088540,8860,8860,8860,8860,3402
20240227,152900,898946820,8800,8800,8800,8800,0
20240227,152800,898946820,8800,8800,8800,8800,0
20240227,152700,898946820,8800,8800,8800,8800,0
20240227,152600,898946820,8800,8800,8800,8800,0
20240227,152500,898946820,8800,8800,8800,8800,0
20240227,152400,898946820,8800,8800,8800,8800,0
20240227,152300,898946820,8800,8800,8800,8800,0
20240227,152200,898946820,8800,8800,8800,8800,0
20240227,152100,898946820,8800,8800,8800,8800,0
20240227,152000,898946820,8800,8800,8800,8800,0
20240227,151900,898946820,8800,8890,8890,8790,1542
20240227,151800,885370790,8830,8880,8880,8830,531
20240227,151700,880669710,8880,8890,8900,8870,2372
20240227,151600,859565980,8880,8890,8890,8860,294
20240227,151500,856957150,8880,8890,8900,8860,441
20240227,151400,853044190,8900,8900,8900,8890,278
20240227,151300,850571060,8900,8890,8900,8890,282
20240227,151200,848062910,8900,8910,8910,8890,242
20240227,151100,845908570,8910,8870,8910,8870,223
20240227,151000,843926380,8870,8860,8870,8850,410
20240227,150900,840294970,8860,8870,8870,8860,1444
20240227,150800,827487500,8870,8870,8870,8860,229
20240227,150700,825456590,8870,8870,8870,8850,327
20240227,150600,822557270,8870,8860,8870,8860,241
20240227,150500,820420530,8870,8870,8870,8860,244
20240227,150400,818256340,8870,8870,8870,8860,389
20240227,150300,814806220,8870,8870,8870,8860,289
20240227,150200,812243840,8860,8870,8870,8850,3402
20240227,150100,782130710,8870,8890,8890,8860,413
20240227,150000,778466420,8880,8900,8900,8880,257
20240227,145900,776181550,8900,8880,8900,8870,248
20240227,145800,773979500,8880,8900,8900,8880,270
20240227,145700,771579010,8880,8890,8900,8860,398
20240227,145600,768042890,8900,8900,8900,8890,317
20240227,145500,765222090,8900,8880,8910,8880,382
20240227,145400,761826290,8880,8870,8880,8870,360
20240227,145300,758632130,8870,8860,8870,8860,259
20240227,145200,756335040,8870,8870,8870,8860,308
20240227,145100,753603560,8870,8860,8870,8850,242
20240227,145000,751459720,8870,8860,8870,8850,315
20240227,144900,748668040,8870,8850,8870,8840,912
20240227,144800,740599480,8850,8840,8860,8840,279
20240227,144700,738129180,8860,8860,8860,8840,255
20240227,144600,735872540,8860,8860,8860,8860,94
20240227,144500,735039700,8830,8810,8830,8810,80
20240227,144400,734334260,8810,8810,8810,8810,102
20240227,144300,733435640,8810,8810,8810,8810,22
20240227,144200,733241820,8810,8800,8810,8800,44
20240227,144100,732854340,8820,8820,8820,8820,63
20240227,144000,732298680,8810,8810,8810,8810,397
20240227,143900,728801110,8810,8800,8810,8800,412
20240227,143800,725175500,8790,8800,8800,8790,147
20240227,143700,723881910,8780,8780,8780,8780,100
20240227,143600,723003910,8780,8810,8810,8780,272
20240227,143500,720615000,8770,8790,8790,8770,3792
20240227,143400,687314200,8780,8820,8820,8780,2317
20240227,143300,666965940,8800,8820,8820,8780,2316
20240227,143200,646603280,8800,8830,8830,8800,1704
20240227,143100,631582460,8830,8820,8830,8820,670
20240227,143000,625673050,8820,8850,8860,8800,4807
20240227,142900,583300580,8850,8830,8850,8810,4477
20240227,142800,543825690,8860,8870,8870,8830,3516
20240227,142700,512763840,8860,8860,8860,8860,221
20240227,142600,510805780,8840,8870,8870,8840,4502
20240227,142500,470964970,8850,8860,8860,8850,19
20240227,142400,470796800,8850,8890,8890,8850,3422
20240227,142300,440475300,8870,8900,8900,8870,2066
20240227,142200,422143930,8900,8900,8900,8900,17
20240227,142100,421992630,8900,8900,8900,8900,1
20240227,142000,421983730,8900,8900,8910,8900,81
20240227,141900,421262710,8880,8900,8900,8880,101
20240227,141800,420365810,8900,8930,8930,8900,17
20240227,141700,420214060,8900,8900,8900,8900,1
20240227,141600,420205160,8920,8900,8920,8900,89
20240227,141500,419412820,8880,8900,8900,8880,1077
20240227,141400,409839470,8900,8920,8920,8900,71
20240227,141300,409206290,8920,8920,8920,8920,0
20240227,141200,409206290,8920,8920,8920,8920,98
20240227,141100,408332130,8900,8920,8920,8900,6
20240227,141000,408278710,8920,8920,8920,8920,13
20240227,140900,408162750,8920,8910,8920,8910,91
20240227,140800,407351930,8910,8910,8910,8910,23
20240227,140700,407147000,8910,8910,8910,8910,23
20240227,140600,406942070,8910,8910,8910,8910,14
20240227,140500,406817330,8910,8910,8910,8910,62
20240227,140400,406264910,8910,8910,8910,8910,30
20240227,140300,405997610,8910,8910,8910,8910,0
20240227,140200,405997610,8910,8910,8910,8910,74
20240227,140100,405338270,8900,8910,8910,8900,501
20240227,140000,400879360,8910,8910,8910,8910,77
20240227,135900,400193290,8910,8910,8910,8910,501
20240227,135800,395729380,8910,8900,8910,8900,85
20240227,135700,394972120,8900,8900,8900,8900,41
20240227,135600,394607220,8900,8910,8910,8890,48
20240227,135500,394180210,8910,8910,8910,8910,0
20240227,135400,394180210,8910,8910,8910,8910,71
20240227,135300,393547600,8910,8910,8910,8910,0
20240227,135200,393547600,8910,8910,8910,8910,20
20240227,135100,393369400,8900,8910,8910,8900,417
20240227,135000,389657430,8910,8910,8910,8910,17
20240227,134900,389505960,8910,8910,8910,8910,1
20240227,134800,389497050,8910,8900,8910,8900,200
20240227,134700,387716820,8910,8910,8910,8910,73
20240227,134600,387066390,8910,8900,8910,8900,127
20240227,134500,385935950,8900,8900,8900,8900,1
20240227,134400,385927050,8900,8900,8900,8900,47
20240227,134300,385508750,8900,8900,8900,8900,61
20240227,134200,384965850,8900,8900,8900,8900,11
20240227,134100,384867950,8900,8900,8900,8900,0
20240227,134000,384867950,8900,8900,8900,8900,754
20240227,133900,378157350,8900,8900,8900,8900,1
20240227,133800,378148450,8900,8900,8900,8900,18
20240227,133700,377988250,8900,8900,8900,8900,1
20240227,133600,377979350,8900,8900,8900,8900,84
20240227,133500,377231750,8890,8900,8900,8890,26
20240227,133400,377000470,8890,8900,8900,8890,5
20240227,133300,376955980,8890,8900,8900,8890,104
20240227,133200,376030580,8900,8890,8900,8890,21
20240227,133100,375843880,8900,8910,8910,8900,340
20240227,133000,372817640,8910,8910,8910,8910,1
20240227,132900,372808730,8910,8920,8920,8910,94
20240227,132800,371970380,8920,8920,8920,8920,0
20240227,132700,371970380,8920,8920,8920,8920,18
20240227,132600,371809820,8920,8920,8920,8920,0
20240227,132500,371809820,8920,8920,8920,8920,89
20240227,132400,371015940,8920,8920,8920,8920,1
20240227,132300,371007020,8920,8920,8920,8920,10
20240227,132200,370917820,8920,8920,8920,8920,63
20240227,132100,370355860,8920,8920,8920,8920,24
20240227,132000,370141780,8920,8920,8920,8920,1
20240227,131900,370132860,8920,8960,8960,8920,811
20240227,131800,362898300,8960,8960,8960,8920,63
20240227,131700,362333860,8960,8960,8960,8960,28
20240227,131600,362082980,8960,8960,8960,8960,0
20240227,131500,362082980,8960,8960,8960,8960,72
20240227,131400,361437860,8950,8960,8960,8950,100
20240227,131300,360542360,8960,8960,8960,8960,22
20240227,131200,360345240,8960,8960,8960,8960,1
20240227,131100,360336280,8960,8960,8960,8960,81
20240227,131000,359610520,8960,8960,8960,8960,1
20240227,130900,359601560,8960,8960,8960,8960,18
20240227,130800,359440280,8960,8960,8960,8960,1
20240227,130700,359431320,8960,8960,8960,8960,100
20240227,130600,358535320,8960,8960,8960,8960,1
20240227,130500,358526360,8960,8950,8960,8950,628
20240227,130400,352899540,8950,8950,8950,8950,349
20240227,130300,349775990,8950,8920,8950,8920,21
20240227,130200,349588130,8950,8950,8950,8950,0
20240227,130100,349588130,8950,8950,8950,8950,21
20240227,130000,349400180,8950,8950,8950,8950,62
20240227,125900,348845280,8950,8950,8950,8950,14
20240227,125800,348719980,8950,8950,8950,8950,0
20240227,125700,348719980,8950,8950,8950,8950,24
20240227,125600,348505180,8940,8940,8940,8940,63
20240227,125500,347941960,8900,8940,8940,8900,142
20240227,125400,346677400,8950,8950,8950,8950,0
20240227,125300,346677400,8950,8940,8950,8940,81
20240227,125200,345953060,8940,8940,8940,8940,0
20240227,125100,345953060,8940,8940,8940,8940,16
20240227,125000,345810020,8940,8940,8940,8940,1
20240227,124900,345801080,8940,8940,8940,8940,84
20240227,124800,345050120,8940,8940,8940,8940,0
20240227,124700,345050120,8940,8940,8940,8940,16
20240227,124600,344907080,8940,8940,8940,8940,66
20240227,124500,344317040,8940,8940,8940,8940,23
20240227,124400,344111420,8940,8940,8940,8940,0
20240227,124300,344111420,8940,8940,8940,8940,13
20240227,124200,343995200,8930,8940,8940,8930,161
20240227,124100,342556850,8940,8940,8940,8940,20
20240227,124000,342378050,8940,8940,8940,8940,3
20240227,123900,342351230,8940,8940,8940,8940,16
20240227,123800,342208190,8940,8940,8940,8940,64
20240227,123700,341636030,8940,8940,8940,8940,20
20240227,123600,341457230,8940,8940,8940,8940,0
20240227,123500,341457230,8940,8940,8940,8940,77
20240227,123400,340768850,8940,8940,8940,8940,0
20240227,123300,340768850,8940,8940,8940,8940,22
20240227,123200,340572170,8940,8940,8940,8940,0
20240227,123100,340572170,8940,8920,8940,8920,76
20240227,123000,339893970,8920,8920,8920,8920,0
20240227,122900,339893970,8920,8900,8920,8900,26
20240227,122800,339662070,8900,8940,8940,8900,87
20240227,122700,338885230,8940,8900,8940,8900,103
20240227,122600,337968090,8900,8900,8900,8900,31
20240227,122500,337692190,8930,8930,8930,8930,24
20240227,122400,337477870,8900,8940,8940,8900,74
20240227,122300,336816790,8940,8940,8940,8900,26
20240227,122200,336584830,8950,8950,8950,8950,1
20240227,122100,336575880,8950,8950,8950,8950,26
20240227,122000,336343180,8940,8940,8940,8940,61
20240227,121900,335797840,8940,8940,8940,8940,10
20240227,121800,335708440,8940,8940,8940,8940,1
20240227,121700,335699500,8930,8940,8940,8920,91
20240227,121600,334886280,8920,8920,8920,8920,1
20240227,121500,334877360,8940,8920,8940,8920,14
20240227,121400,334752260,8940,8930,8940,8930,23
20240227,121300,334546860,8920,8930,8930,8920,62
20240227,121200,333993210,8940,8930,8940,8920,19
20240227,121100,333823540,8890,8890,8890,8880,23
20240227,121000,333619080,8890,8890,8890,8890,20
20240227,120900,333441280,8890,8900,8900,8870,1063
20240227,120800,324009740,8910,8930,8930,8910,18
20240227,120700,323849040,8900,8940,8940,8900,19
20240227,120600,323679580,8940,8950,8950,8880,92
20240227,120500,322857500,8880,8890,8890,8880,202
20240227,120400,321063270,8910,8910,8910,8910,16
20240227,120300,320920710,8890,8900,8910,8890,62
20240227,120200,320368350,8900,8890,8910,8890,23
20240227,120100,320163490,8890,8890,8890,8890,48
20240227,120000,319736770,8890,8890,8890,8890,17
20240227,115900,319585640,8900,8880,8900,8880,332
20240227,115800,316631000,8890,8890,8890,8890,22
20240227,115700,316435420,8880,8880,8880,8880,7
20240227,115600,316373260,8890,8870,8890,8870,22
20240227,115500,316177820,8890,8890,8890,8890,61
20240227,115400,315635530,8870,8880,8880,8870,50
20240227,115300,315191600,8880,8880,8880,8870,80
20240227,115200,314481270,8880,8880,8880,8880,666
20240227,115100,308567190,8870,8870,8880,8870,79
20240227,115000,307865840,8870,8880,8880,8870,171
20240227,114900,306348670,8870,8870,8870,8870,7
20240227,114800,306286580,8880,8880,8880,8880,98
20240227,114700,305416340,8870,8880,8880,8870,282
20240227,114600,302912250,8880,8870,8880,8870,25
20240227,114500,302690320,8870,8870,8870,8870,0
20240227,114400,302690320,8870,8880,8880,8870,98
20240227,114300,301820250,8870,8880,8880,8870,127
20240227,114200,300692560,8890,8900,8900,8890,444
20240227,114100,296741220,8920,8920,8920,8920,28
20240227,114000,296491460,8900,8890,8900,8880,51
20240227,113900,296037800,8870,8870,8870,8870,7
20240227,113800,295975710,8890,8880,8890,8880,42
20240227,113700,295602550,8880,8890,8910,8880,90
20240227,113600,294802180,8890,8880,8890,8880,22
20240227,113500,294606670,8890,8890,8890,8890,2
20240227,113400,294588890,8910,8910,8910,8910,40
20240227,113300,294232490,8900,8880,8900,8880,87
20240227,113200,293458770,8880,8880,8880,8870,17
20240227,113100,293307910,8880,8880,8880,8880,0
20240227,113000,293307910,8880,8880,8940,8880,679
20240227,112900,287276510,8870,8870,8870,8870,7
20240227,112800,287214420,8880,8880,8880,8880,12
20240227,112700,287107860,8870,8880,8880,8870,47
20240227,112600,286690570,8880,8890,8890,8870,989
20240227,112500,277906320,8890,8910,8910,8890,907
20240227,112400,269834110,8910,8910,8910,8910,3
20240227,112300,269807380,8890,8890,8890,8890,7
20240227,112200,269745150,8920,8890,8920,8890,88
20240227,112100,268960400,8890,8890,8890,8890,0
20240227,112000,268960400,8890,8920,8920,8890,23
20240227,111900,268755450,8920,8910,8920,8890,538
20240227,111800,263966030,8930,8910,8930,8910,28
20240227,111700,263716150,8930,8930,8930,8930,0
20240227,111600,263716150,8930,8930,8930,8930,15
20240227,111500,263582200,8930,8930,8930,8930,62
20240227,111400,263028540,8930,8930,8930,8930,19
20240227,111300,262858870,8930,8930,8930,8930,0
20240227,111200,262858870,8930,8930,8930,8930,78
20240227,111100,262162330,8920,8930,8930,8920,200
20240227,111000,260376820,8940,8940,8940,8940,23
20240227,110900,260171200,8940,8940,8940,8940,2
20240227,110800,260153320,8940,8940,8940,8920,78
20240227,110700,259456060,8940,8940,8940,8940,0
20240227,110600,259456060,8940,8940,8940,8940,21
20240227,110500,259268320,8950,8950,8950,8950,59
20240227,110400,258740270,8940,8920,8940,8920,39
20240227,110300,258392090,8920,8920,8920,8920,0
20240227,110200,258392090,8920,8900,8920,8900,326
20240227,110100,255490170,8920,8910,8920,8910,95
20240227,110000,254643600,8910,8920,8920,8910,686
20240227,105900,248530550,8920,8920,8920,8920,130
20240227,105800,247370950,8940,8900,8940,8900,732
20240227,105700,240855430,8890,8900,8900,8890,106
20240227,105600,239912480,8900,8900,8900,8900,0
20240227,105500,239912480,8900,8900,8900,8900,0
20240227,105400,239912480,8900,8900,8900,8900,0
20240227,105300,239912480,8900,8910,8910,8900,1062
20240227,105200,230460210,8910,8910,8910,8910,102
20240227,105100,229551390,8910,8910,8910,8910,1
20240227,105000,229542480,8920,8920,8940,8920,104
20240227,104900,228613560,8940,8940,8940,8940,51
20240227,104800,228157620,8940,8940,8940,8940,0
20240227,104700,228157620,8940,8940,8940,8940,0
20240227,104600,228157620,8940,8940,8940,8940,61
20240227,104500,227612280,8940,8940,8940,8940,0
20240227,104400,227612280,8940,8940,8940,8940,0
20240227,104300,227612280,8940,8940,8940,8940,62
20240227,104200,227058000,8920,8920,8920,8920,1
20240227,104100,227049080,8910,8910,8910,8910,0
20240227,104000,227049080,8910,8910,8910,8910,0
20240227,103900,227049080,8910,8940,8940,8910,350
20240227,103800,223928470,8940,8940,8940,8940,6
20240227,103700,223874830,8920,8930,8930,8920,32
20240227,103600,223589080,8930,8950,8950,8930,488
20240227,103500,219230720,8930,8930,8930,8930,38
20240227,103400,218891380,8930,8930,8930,8930,0
20240227,103300,218891380,8930,8930,8930,8930,0
20240227,103200,218891380,8930,8900,8930,8900,101
20240227,103100,217990650,8930,8930,8930,8930,1
20240227,103000,217981720,8910,8910,8910,8910,492
20240227,102900,213598000,8910,8910,8910,8910,433
20240227,102800,209739970,8920,8920,8920,8920,62
20240227,102700,209186930,8930,8930,8930,8930,648
20240227,102600,203400290,8900,8900,8900,8900,25
20240227,102500,203177790,8910,8910,8910,8910,62
20240227,102400,202625370,8920,8920,8920,8920,247
20240227,102300,200422130,8920,8920,8920,8920,200
20240227,102200,198638130,8920,8920,8920,8920,0
20240227,102100,198638130,8920,8920,8920,8920,61
20240227,102000,198094010,8900,8900,8900,8900,0
20240227,101900,198094010,8900,8900,8900,8900,6
20240227,101800,198040610,8900,8900,8920,8900,109
20240227,101700,197068510,8900,8900,8910,8900,69
20240227,101600,196453790,8900,8920,8920,8900,90
20240227,101500,195652350,8930,8930,8930,8930,0
20240227,101400,195652350,8930,8970,8970,8930,256
20240227,101300,193363830,8890,8880,8890,8880,575
20240227,101200,188257530,8880,8880,8880,8880,45
20240227,101100,187857930,8880,8880,8880,8880,346
20240227,101000,184785450,8890,8890,8890,8890,73
20240227,100900,184136480,8900,8900,8900,8900,0
20240227,100800,184136480,8900,8900,8900,8900,100
20240227,100700,183246480,8900,8900,8900,8900,0
20240227,100600,183246480,8900,8880,8900,8880,160
20240227,100500,181824460,8880,8890,8890,8870,266
20240227,100400,179462380,8890,8890,8890,8890,0
20240227,100300,179462380,8890,8940,8940,8870,1140
20240227,100200,169335870,8900,8920,8920,8900,1225
20240227,100100,158433190,8940,8940,8940,8940,4
20240227,100000,158397430,8930,8930,8930,8930,100
20240227,095900,157504430,8930,8910,8930,8910,74
20240227,095800,156843850,8910,8910,8910,8910,2
20240227,095700,156826030,8910,8910,8910,8910,2
20240227,095600,156808210,8910,8910,8910,8910,61
20240227,095500,156264700,8910,8910,8910,8910,2
20240227,095400,156246880,8900,8920,8920,8900,8
20240227,095300,156175630,8930,8930,8930,8930,16
20240227,095200,156032750,8930,8900,8930,8900,612
20240227,095100,150577970,8900,8900,8900,8900,2
20240227,095000,150560170,8890,8860,8890,8860,731
20240227,094900,144067390,8870,8900,8900,8850,3452
20240227,094800,113462310,8900,8890,8900,8870,1145
20240227,094700,103291370,8900,8900,8900,8890,2124
20240227,094600,84388190,8920,8900,8920,8900,845
20240227,094500,76864260,8900,8900,8900,8890,136
20240227,094400,75654520,8900,8900,8900,8900,0
20240227,094300,75654520,8900,8900,8900,8900,4
20240227,094200,75618920,8900,8920,8920,8900,3130
20240227,094100,47729100,8920,8950,8950,8920,172
20240227,094000,46192800,8950,8960,8960,8950,2
20240227,093900,46174890,8960,8960,8960,8960,0
20240227,093800,46174890,8960,8960,8960,8960,62
20240227,093700,45619370,8960,8930,8960,8920,967
20240227,093600,36977980,8960,8960,8960,8960,2
20240227,093500,36960060,8960,8960,8970,8960,303
20240227,093400,34245170,8960,8960,8960,8960,62
20240227,093300,33689650,8960,8960,8960,8960,0
20240227,093200,33689650,8960,8960,8960,8960,4
20240227,093100,33653810,8960,8960,8960,8960,0
20240227,093000,33653810,8960,8960,8960,8960,562
20240227,092900,28618290,8960,8960,8960,8960,5
20240227,092800,28573490,8970,8970,8970,8970,10
20240227,092700,28483790,8970,8970,8970,8970,62
20240227,092600,27927650,8940,8940,8940,8940,98
20240227,092500,27051530,8970,8970,8970,8970,61
20240227,092400,26504360,8940,8940,8940,8940,2
20240227,092300,26486480,8940,8940,8940,8940,0
20240227,092200,26486480,8940,8940,8940,8940,318
20240227,092100,23643560,8940,8940,8940,8940,10
20240227,092000,23554160,8940,8940,8940,8940,256
20240227,091900,21265520,8960,8960,8960,8960,0
20240227,091800,21265520,8960,8960,8960,8960,23
20240227,091700,21059440,8950,8950,8950,8950,152
20240227,091600,19699040,8960,8950,8960,8950,268
20240227,091500,17300420,8950,8950,8950,8950,1
20240227,091400,17291470,8950,8950,8950,8950,0
20240227,091300,17291470,8950,8930,8990,8930,752
20240227,091200,10560890,8940,8940,8940,8940,31
20240227,091100,10283750,8940,8940,8940,8940,159
20240227,091000,8862290,8940,8940,8940,8940,0
20240227,090900,8862290,8940,8930,8940,8930,18
20240227,090800,8701470,8920,8930,8940,8920,63
20240227,090700,8139400,8930,8930,8930,8930,0
20240227,090600,8139400,8930,8940,8940,8930,118
20240227,090500,7085270,8950,8950,8950,8950,2
20240227,090400,7067370,8950,8970,8970,8950,209
20240227,090300,5195680,9040,9040,9040,9040,0
20240227,090200,5195680,9040,9040,9040,9040,30
20240227,090100,4924480,8980,8980,8980,8980,0
20240227,090000,4924480,8980,9050,9050,8980,546