KissMeData/084680/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195300,1433665505,2100,2100,2100,2100,4304
20240227,195200,1433665505,2100,2100,2100,2100,0
20240227,195100,1433665505,2100,2100,2100,2100,0
20240227,195000,1433665505,2100,2100,2100,2100,0
20240227,194900,1433665505,2100,2100,2100,2100,0
20240227,194800,1433665505,2100,2100,2100,2100,0
20240227,194700,1433665505,2100,2100,2100,2100,0
20240227,194600,1433665505,2100,2100,2100,2100,0
20240227,194500,1433665505,2100,2100,2100,2100,0
20240227,194400,1433665505,2100,2100,2100,2100,0
20240227,194300,1433665505,2100,2100,2100,2100,0
20240227,194200,1433665505,2100,2100,2100,2100,0
20240227,194100,1433665505,2100,2100,2100,2100,0
20240227,194000,1433665505,2100,2100,2100,2100,0
20240227,193900,1433665505,2100,2100,2100,2100,0
20240227,193800,1433665505,2100,2100,2100,2100,0
20240227,193700,1433665505,2100,2100,2100,2100,0
20240227,193600,1433665505,2100,2100,2100,2100,0
20240227,193500,1433665505,2100,2100,2100,2100,0
20240227,193400,1433665505,2100,2100,2100,2100,0
20240227,193300,1433665505,2100,2100,2100,2100,0
20240227,193200,1433665505,2100,2100,2100,2100,0
20240227,193100,1433665505,2100,2100,2100,2100,0
20240227,193000,1433665505,2100,2100,2100,2100,0
20240227,192900,1433665505,2100,2100,2100,2100,0
20240227,192800,1433665505,2100,2100,2100,2100,0
20240227,192700,1433665505,2100,2100,2100,2100,0
20240227,192600,1433665505,2100,2100,2100,2100,0
20240227,192500,1433665505,2100,2100,2100,2100,0
20240227,192400,1433665505,2100,2100,2100,2100,0
20240227,192300,1433665505,2100,2100,2100,2100,4304
20240227,192200,1433665505,2100,2100,2100,2100,0
20240227,192100,1433665505,2100,2100,2100,2100,0
20240227,192000,1433665505,2100,2100,2100,2100,0
20240227,191900,1433665505,2100,2100,2100,2100,0
20240227,191800,1433665505,2100,2100,2100,2100,0
20240227,191700,1433665505,2100,2100,2100,2100,0
20240227,191600,1433665505,2100,2100,2100,2100,0
20240227,191500,1433665505,2100,2100,2100,2100,0
20240227,191400,1433665505,2100,2100,2100,2100,0
20240227,191300,1433665505,2100,2100,2100,2100,0
20240227,191200,1433665505,2100,2100,2100,2100,0
20240227,191100,1433665505,2100,2100,2100,2100,0
20240227,191000,1433665505,2100,2100,2100,2100,0
20240227,190900,1433665505,2100,2100,2100,2100,0
20240227,190800,1433665505,2100,2100,2100,2100,0
20240227,190700,1433665505,2100,2100,2100,2100,0
20240227,190600,1433665505,2100,2100,2100,2100,0
20240227,190500,1433665505,2100,2100,2100,2100,0
20240227,190400,1433665505,2100,2100,2100,2100,0
20240227,190300,1433665505,2100,2100,2100,2100,0
20240227,190200,1433665505,2100,2100,2100,2100,0
20240227,190100,1433665505,2100,2100,2100,2100,0
20240227,190000,1433665505,2100,2100,2100,2100,0
20240227,185900,1433665505,2100,2100,2100,2100,0
20240227,185800,1433665505,2100,2100,2100,2100,0
20240227,185700,1433665505,2100,2100,2100,2100,0
20240227,185600,1433665505,2100,2100,2100,2100,0
20240227,185500,1433665505,2100,2100,2100,2100,0
20240227,185400,1433665505,2100,2100,2100,2100,0
20240227,185300,1433665505,2100,2100,2100,2100,4304
20240227,185200,1433665505,2100,2100,2100,2100,0
20240227,185100,1433665505,2100,2100,2100,2100,0
20240227,185000,1433665505,2100,2100,2100,2100,0
20240227,184900,1433665505,2100,2100,2100,2100,0
20240227,184800,1433665505,2100,2100,2100,2100,0
20240227,184700,1433665505,2100,2100,2100,2100,0
20240227,184600,1433665505,2100,2100,2100,2100,0
20240227,184500,1433665505,2100,2100,2100,2100,0
20240227,184400,1433665505,2100,2100,2100,2100,0
20240227,184300,1433665505,2100,2100,2100,2100,0
20240227,184200,1433665505,2100,2100,2100,2100,0
20240227,184100,1433665505,2100,2100,2100,2100,0
20240227,184000,1433665505,2100,2100,2100,2100,0
20240227,183900,1433665505,2100,2100,2100,2100,0
20240227,183800,1433665505,2100,2100,2100,2100,0
20240227,183700,1433665505,2100,2100,2100,2100,0
20240227,183600,1433665505,2100,2100,2100,2100,0
20240227,183500,1433665505,2100,2100,2100,2100,0
20240227,183400,1433665505,2100,2100,2100,2100,0
20240227,183300,1433665505,2100,2100,2100,2100,0
20240227,183200,1433665505,2100,2100,2100,2100,0
20240227,183100,1433665505,2100,2100,2100,2100,0
20240227,183000,1433665505,2100,2100,2100,2100,0
20240227,182900,1433665505,2100,2100,2100,2100,0
20240227,182800,1433665505,2100,2100,2100,2100,0
20240227,182700,1433665505,2100,2100,2100,2100,0
20240227,182600,1433665505,2100,2100,2100,2100,0
20240227,182500,1433665505,2100,2100,2100,2100,0
20240227,182400,1433665505,2100,2100,2100,2100,0
20240227,182300,1433665505,2100,2100,2100,2100,4304
20240227,182200,1433665505,2100,2100,2100,2100,0
20240227,182100,1433665505,2100,2100,2100,2100,0
20240227,182000,1433665505,2100,2100,2100,2100,0
20240227,181900,1433665505,2100,2100,2100,2100,0
20240227,181800,1433665505,2100,2100,2100,2100,0
20240227,181700,1433665505,2100,2100,2100,2100,0
20240227,181600,1433665505,2100,2100,2100,2100,0
20240227,181500,1433665505,2100,2100,2100,2100,0
20240227,181400,1433665505,2100,2100,2100,2100,0
20240227,181300,1433665505,2100,2100,2100,2100,0
20240227,181200,1433665505,2100,2100,2100,2100,0
20240227,181100,1433665505,2100,2100,2100,2100,0
20240227,181000,1433665505,2100,2100,2100,2100,0
20240227,180900,1433665505,2100,2100,2100,2100,0
20240227,180800,1433665505,2100,2100,2100,2100,0
20240227,180700,1433665505,2100,2100,2100,2100,0
20240227,180600,1433665505,2100,2100,2100,2100,0
20240227,180500,1433665505,2100,2100,2100,2100,0
20240227,180400,1433665505,2100,2100,2100,2100,0
20240227,180300,1433665505,2100,2100,2100,2100,0
20240227,180200,1433665505,2100,2100,2100,2100,0
20240227,180100,1433665505,2100,2100,2100,2100,0
20240227,180000,1433665505,2100,2100,2100,2100,0
20240227,175900,1433665505,2100,2100,2100,2100,0
20240227,175800,1433665505,2100,2100,2100,2100,0
20240227,175700,1433665505,2100,2100,2100,2100,0
20240227,175600,1433665505,2100,2100,2100,2100,0
20240227,175500,1433665505,2100,2100,2100,2100,0
20240227,175400,1433665505,2100,2100,2100,2100,0
20240227,175300,1433665505,2100,2100,2100,2100,4304
20240227,175200,1433665505,2100,2100,2100,2100,0
20240227,175100,1433665505,2100,2100,2100,2100,0
20240227,175000,1433665505,2100,2100,2100,2100,0
20240227,174900,1433665505,2100,2100,2100,2100,0
20240227,174800,1433665505,2100,2100,2100,2100,0
20240227,174700,1433665505,2100,2100,2100,2100,0
20240227,174600,1433665505,2100,2100,2100,2100,0
20240227,174500,1433665505,2100,2100,2100,2100,0
20240227,174400,1433665505,2100,2100,2100,2100,0
20240227,174300,1433665505,2100,2100,2100,2100,0
20240227,174200,1433665505,2100,2100,2100,2100,0
20240227,174100,1433665505,2100,2100,2100,2100,0
20240227,174000,1433665505,2100,2100,2100,2100,0
20240227,173900,1433665505,2100,2100,2100,2100,0
20240227,173800,1433665505,2100,2100,2100,2100,0
20240227,173700,1433665505,2100,2100,2100,2100,0
20240227,173600,1433665505,2100,2100,2100,2100,0
20240227,173500,1433665505,2100,2100,2100,2100,0
20240227,173400,1433665505,2100,2100,2100,2100,0
20240227,173300,1433665505,2100,2100,2100,2100,0
20240227,173200,1433665505,2100,2100,2100,2100,0
20240227,173100,1433665505,2100,2100,2100,2100,0
20240227,173000,1433665505,2100,2100,2100,2100,0
20240227,172900,1433665505,2100,2100,2100,2100,0
20240227,172800,1433665505,2100,2100,2100,2100,0
20240227,172700,1433665505,2100,2100,2100,2100,0
20240227,172600,1433665505,2100,2100,2100,2100,0
20240227,172500,1433665505,2100,2100,2100,2100,0
20240227,172400,1433665505,2100,2100,2100,2100,0
20240227,172300,1433665505,2100,2100,2100,2100,4304
20240227,172200,1433665505,2100,2100,2100,2100,0
20240227,172100,1433665505,2100,2100,2100,2100,0
20240227,172000,1433665505,2100,2100,2100,2100,0
20240227,171900,1433665505,2100,2100,2100,2100,0
20240227,171800,1433665505,2100,2100,2100,2100,0
20240227,171700,1433665505,2100,2100,2100,2100,0
20240227,171600,1433665505,2100,2100,2100,2100,0
20240227,171500,1433665505,2100,2100,2100,2100,0
20240227,171400,1433665505,2100,2100,2100,2100,0
20240227,171300,1433665505,2100,2100,2100,2100,0
20240227,171200,1433665505,2100,2100,2100,2100,0
20240227,171100,1433665505,2100,2100,2100,2100,0
20240227,171000,1433665505,2100,2100,2100,2100,0
20240227,170900,1433665505,2100,2100,2100,2100,0
20240227,170800,1433665505,2100,2100,2100,2100,0
20240227,170700,1433665505,2100,2100,2100,2100,0
20240227,170600,1433665505,2100,2100,2100,2100,0
20240227,170500,1433665505,2100,2100,2100,2100,0
20240227,170400,1433665505,2100,2100,2100,2100,0
20240227,170300,1433665505,2100,2100,2100,2100,0
20240227,170200,1433665505,2100,2100,2100,2100,0
20240227,170100,1433665505,2100,2100,2100,2100,0
20240227,170000,1433665505,2100,2100,2100,2100,0
20240227,165900,1433665505,2100,2100,2100,2100,0
20240227,165800,1433665505,2100,2100,2100,2100,0
20240227,165700,1433665505,2100,2100,2100,2100,0
20240227,165600,1433665505,2100,2100,2100,2100,0
20240227,165500,1433665505,2100,2100,2100,2100,0
20240227,165400,1433665505,2100,2100,2100,2100,0
20240227,165300,1433665505,2100,2100,2100,2100,4304
20240227,165200,1433665505,2100,2100,2100,2100,0
20240227,165100,1433665505,2100,2100,2100,2100,0
20240227,165000,1433665505,2100,2100,2100,2100,0
20240227,164900,1433665505,2100,2100,2100,2100,0
20240227,164800,1433665505,2100,2100,2100,2100,0
20240227,164700,1433665505,2100,2100,2100,2100,0
20240227,164600,1433665505,2100,2100,2100,2100,0
20240227,164500,1433665505,2100,2100,2100,2100,0
20240227,164400,1433665505,2100,2100,2100,2100,0
20240227,164300,1433665505,2100,2100,2100,2100,0
20240227,164200,1433665505,2100,2100,2100,2100,0
20240227,164100,1433665505,2100,2100,2100,2100,0
20240227,164000,1433665505,2100,2100,2100,2100,0
20240227,163900,1433665505,2100,2100,2100,2100,0
20240227,163800,1433665505,2100,2100,2100,2100,0
20240227,163700,1433665505,2100,2100,2100,2100,0
20240227,163600,1433665505,2100,2100,2100,2100,0
20240227,163500,1433665505,2100,2100,2100,2100,0
20240227,163400,1433665505,2100,2100,2100,2100,0
20240227,163300,1433665505,2100,2100,2100,2100,0
20240227,163200,1433665505,2100,2100,2100,2100,0
20240227,163100,1433665505,2100,2100,2100,2100,0
20240227,163000,1433665505,2100,2100,2100,2100,0
20240227,162900,1433665505,2100,2100,2100,2100,0
20240227,162800,1433665505,2100,2100,2100,2100,0
20240227,162700,1433665505,2100,2100,2100,2100,0
20240227,162600,1433665505,2100,2100,2100,2100,0
20240227,162500,1433665505,2100,2100,2100,2100,0
20240227,162400,1433665505,2100,2100,2100,2100,0
20240227,162300,1433665505,2100,2100,2100,2100,4304
20240227,162200,1433665505,2100,2100,2100,2100,0
20240227,162100,1433665505,2100,2100,2100,2100,0
20240227,162000,1433665505,2100,2100,2100,2100,0
20240227,161900,1433665505,2100,2100,2100,2100,0
20240227,161800,1433665505,2100,2100,2100,2100,0
20240227,161700,1433665505,2100,2100,2100,2100,0
20240227,161600,1433665505,2100,2100,2100,2100,0
20240227,161500,1433665505,2100,2100,2100,2100,0
20240227,161400,1433665505,2100,2100,2100,2100,0
20240227,161300,1433665505,2100,2100,2100,2100,0
20240227,161200,1433665505,2100,2100,2100,2100,0
20240227,161100,1433665505,2100,2100,2100,2100,0
20240227,161000,1433665505,2100,2100,2100,2100,0
20240227,160900,1433665505,2100,2100,2100,2100,0
20240227,160800,1433665505,2100,2100,2100,2100,0
20240227,160700,1433665505,2100,2100,2100,2100,0
20240227,160600,1433665505,2100,2100,2100,2100,0
20240227,160500,1433665505,2100,2100,2100,2100,0
20240227,160400,1433665505,2100,2100,2100,2100,0
20240227,160300,1433665505,2100,2100,2100,2100,0
20240227,160200,1433665505,2100,2100,2100,2100,0
20240227,160100,1433665505,2100,2100,2100,2100,0
20240227,160000,1433665505,2100,2100,2100,2100,0
20240227,155900,1433665505,2100,2100,2100,2100,0
20240227,155800,1433665505,2100,2100,2100,2100,0
20240227,155700,1433665505,2100,2100,2100,2100,0
20240227,155600,1433665505,2100,2100,2100,2100,0
20240227,155500,1433665505,2100,2100,2100,2100,0
20240227,155400,1433665505,2100,2100,2100,2100,0
20240227,155300,1433665505,2100,2100,2100,2100,4304
20240227,155200,1433665505,2100,2100,2100,2100,0
20240227,155100,1433665505,2100,2100,2100,2100,0
20240227,155000,1433665505,2100,2100,2100,2100,0
20240227,154900,1433665505,2100,2100,2100,2100,0
20240227,154800,1433665505,2100,2100,2100,2100,0
20240227,154700,1433665505,2100,2100,2100,2100,0
20240227,154600,1433665505,2100,2100,2100,2100,0
20240227,154500,1433665505,2100,2100,2100,2100,0
20240227,154400,1433665505,2100,2100,2100,2100,0
20240227,154300,1433665505,2100,2100,2100,2100,0
20240227,154200,1433665505,2100,2100,2100,2100,0
20240227,154100,1433665505,2100,2100,2100,2100,0
20240227,154000,1433665505,2100,2100,2100,2100,0
20240227,153900,1433665505,2100,2100,2100,2100,0
20240227,153800,1433665505,2100,2100,2100,2100,0
20240227,153700,1433665505,2100,2100,2100,2100,0
20240227,153600,1433665505,2100,2100,2100,2100,0
20240227,153500,1433665505,2100,2100,2100,2100,0
20240227,153400,1433665505,2100,2100,2100,2100,0
20240227,153300,1433665505,2100,2100,2100,2100,0
20240227,153200,1433665505,2100,2100,2100,2100,0
20240227,153100,1433665505,2100,2100,2100,2100,0
20240227,153000,1433665505,2100,2100,2100,2100,4304
20240227,152900,1424627105,2095,2095,2095,2095,0
20240227,152800,1424627105,2095,2095,2095,2095,0
20240227,152700,1424627105,2095,2095,2095,2095,0
20240227,152600,1424627105,2095,2095,2095,2095,0
20240227,152500,1424627105,2095,2095,2095,2095,0
20240227,152400,1424627105,2095,2095,2095,2095,0
20240227,152300,1424627105,2095,2095,2095,2095,0
20240227,152200,1424627105,2095,2095,2095,2095,0
20240227,152100,1424627105,2095,2095,2095,2095,0
20240227,152000,1424627105,2095,2095,2095,2095,0
20240227,151900,1424627105,2095,2095,2100,2090,1375
20240227,151800,1421747640,2095,2090,2100,2090,4776
20240227,151700,1411736185,2095,2090,2095,2090,739
20240227,151600,1410188530,2090,2090,2090,2090,193
20240227,151500,1409785160,2090,2095,2095,2090,2123
20240227,151400,1405346670,2095,2090,2095,2090,2912
20240227,151300,1399246620,2095,2090,2095,2090,1024
20240227,151200,1397106455,2090,2090,2095,2090,3276
20240227,151100,1390248490,2090,2090,2095,2090,1160
20240227,151000,1387824085,2090,2090,2090,2085,4977
20240227,150900,1377441655,2090,2090,2090,2090,210
20240227,150800,1377002755,2090,2090,2090,2085,348
20240227,150700,1376275990,2090,2090,2090,2090,4785
20240227,150600,1366275340,2090,2095,2095,2085,4209
20240227,150500,1357479780,2095,2095,2095,2090,239
20240227,150400,1356979575,2095,2095,2095,2090,308
20240227,150300,1356334350,2095,2095,2095,2090,177
20240227,150200,1355964335,2095,2095,2095,2095,456
20240227,150100,1355009015,2095,2095,2095,2095,101
20240227,150000,1354797420,2090,2095,2095,2090,2213
20240227,145900,1350171185,2095,2090,2095,2090,116
20240227,145800,1349928185,2090,2095,2095,2090,164
20240227,145700,1349584655,2095,2095,2095,2095,124
20240227,145600,1349324875,2090,2095,2095,2090,763
20240227,145500,1347726405,2095,2085,2095,2085,1945
20240227,145400,1343660835,2090,2090,2090,2090,456
20240227,145300,1342707795,2090,2090,2090,2090,442
20240227,145200,1341784015,2085,2090,2090,2085,607
20240227,145100,1340516300,2090,2085,2090,2085,3677
20240227,145000,1332833920,2090,2085,2090,2080,2580
20240227,144900,1327463235,2085,2085,2085,2085,666
20240227,144800,1326074625,2085,2085,2085,2080,1228
20240227,144700,1323514595,2080,2085,2085,2080,3942
20240227,144600,1315308115,2085,2085,2085,2085,1291
20240227,144500,1312616380,2080,2085,2085,2080,961
20240227,144400,1310616760,2080,2085,2085,2080,1387
20240227,144300,1307725650,2085,2085,2085,2085,2530
20240227,144200,1302450600,2080,2080,2090,2080,576
20240227,144100,1301247510,2090,2080,2090,2080,3238
20240227,144000,1294510200,2085,2080,2090,2080,1622
20240227,143900,1291131205,2080,2090,2090,2080,146
20240227,143800,1290826860,2085,2085,2090,2085,9096
20240227,143700,1271861695,2085,2085,2085,2085,377
20240227,143600,1271075650,2085,2085,2085,2085,83
20240227,143500,1270902595,2085,2085,2085,2085,1002
20240227,143400,1268813425,2090,2090,2090,2090,2953
20240227,143300,1262641655,2090,2090,2090,2090,142
20240227,143200,1262344875,2090,2090,2090,2090,110
20240227,143100,1262114975,2095,2095,2095,2095,613
20240227,143000,1260830740,2095,2090,2095,2090,1599
20240227,142900,1257488820,2090,2090,2090,2090,338
20240227,142800,1256782400,2095,2095,2095,2095,18
20240227,142700,1256744690,2090,2090,2095,2090,11069
20240227,142600,1233610450,2090,2095,2095,2090,1975
20240227,142500,1229482640,2090,2090,2090,2090,0
20240227,142400,1229482640,2090,2090,2090,2090,5353
20240227,142300,1218294870,2095,2095,2095,2095,313
20240227,142200,1217639135,2095,2100,2100,2090,56
20240227,142100,1217521925,2100,2095,2100,2090,2542
20240227,142000,1212203735,2095,2105,2105,2095,676
20240227,141900,1210784595,2100,2100,2100,2100,40
20240227,141800,1210700595,2100,2100,2100,2100,35
20240227,141700,1210627095,2100,2095,2100,2095,1623
20240227,141600,1207226775,2095,2095,2095,2095,1604
20240227,141500,1203866395,2095,2095,2095,2095,61
20240227,141400,1203738600,2095,2100,2100,2095,2128
20240227,141300,1199269850,2100,2100,2100,2100,21
20240227,141200,1199225750,2105,2110,2110,2105,210
20240227,141100,1198783675,2110,2095,2110,2095,7247
20240227,141000,1183519720,2100,2100,2100,2100,1808
20240227,140900,1179722920,2100,2100,2100,2100,50
20240227,140800,1179617920,2100,2100,2100,2100,1000
20240227,140700,1177517920,2100,2100,2100,2100,1510
20240227,140600,1174346920,2100,2100,2100,2100,150
20240227,140500,1174031920,2100,2100,2105,2100,2210
20240227,140400,1169386260,2095,2095,2095,2095,902
20240227,140300,1167496570,2095,2095,2095,2095,1299
20240227,140200,1164775165,2090,2090,2095,2090,2616
20240227,140100,1159307645,2095,2095,2095,2095,6
20240227,140000,1159295075,2090,2090,2090,2090,2005
20240227,135900,1155104625,2090,2090,2090,2090,3073
20240227,135800,1148682055,2095,2095,2095,2095,18
20240227,135700,1148644345,2090,2090,2090,2090,205
20240227,135600,1148215895,2095,2095,2095,2090,2405
20240227,135500,1143189410,2095,2095,2095,2095,0
20240227,135400,1143189410,2095,2090,2095,2090,5116
20240227,135300,1132496880,2095,2090,2095,2090,1160
20240227,135200,1130072475,2095,2095,2095,2095,50
20240227,135100,1129967725,2090,2095,2095,2090,5753
20240227,135000,1117933295,2095,2095,2095,2095,357
20240227,134900,1117185380,2095,2100,2100,2095,1076
20240227,134800,1114926045,2100,2100,2100,2100,219
20240227,134700,1114466145,2100,2095,2100,2095,945
20240227,134600,1112486320,2095,2095,2095,2095,372
20240227,134500,1111706980,2095,2095,2100,2095,3051
20240227,134400,1105314885,2095,2100,2100,2095,279
20240227,134300,1104728995,2095,2095,2095,2095,1084
20240227,134200,1102458015,2095,2100,2100,2095,501
20240227,134100,1101406920,2095,2095,2095,2095,223
20240227,134000,1100939735,2100,2100,2100,2100,228
20240227,133900,1100460935,2095,2100,2100,2095,635
20240227,133800,1099127895,2100,2100,2100,2100,206
20240227,133700,1098695295,2100,2100,2100,2100,377
20240227,133600,1097903595,2105,2105,2105,2105,0
20240227,133500,1097903595,2105,2100,2105,2100,290
20240227,133400,1097293645,2095,2095,2095,2095,2
20240227,133300,1097289455,2095,2095,2100,2095,4261
20240227,133200,1088341945,2100,2100,2100,2100,500
20240227,133100,1087291945,2090,2095,2100,2090,1639
20240227,133000,1083861965,2095,2095,2095,2095,1005
20240227,132900,1081756490,2100,2100,2100,2100,100
20240227,132800,1081546490,2090,2090,2090,2090,60
20240227,132700,1081421090,2090,2090,2090,2090,0
20240227,132600,1081421090,2090,2090,2090,2090,10
20240227,132500,1081400190,2095,2095,2095,2095,1
20240227,132400,1081398095,2095,2095,2095,2095,499
20240227,132300,1080352690,2090,2095,2100,2090,1202
20240227,132200,1077835495,2095,2095,2095,2095,1289
20240227,132100,1075135040,2095,2095,2095,2095,816
20240227,132000,1073425520,2090,2095,2095,2090,1546
20240227,131900,1070189150,2095,2095,2095,2095,200
20240227,131800,1069770150,2095,2095,2100,2095,349
20240227,131700,1069038820,2090,2095,2095,2090,3006
20240227,131600,1062746275,2095,2100,2100,2095,31
20240227,131500,1062681180,2095,2090,2095,2090,24
20240227,131400,1062631005,2090,2090,2090,2090,3000
20240227,131300,1056361005,2090,2090,2090,2090,725
20240227,131200,1054845755,2095,2095,2095,2095,97
20240227,131100,1054642540,2095,2095,2095,2095,1897
20240227,131000,1050668325,2095,2095,2100,2095,2356
20240227,130900,1045732480,2100,2095,2100,2095,107
20240227,130800,1045507790,2095,2095,2095,2095,100
20240227,130700,1045298290,2095,2095,2095,2095,990
20240227,130600,1043224240,2090,2095,2095,2090,2020
20240227,130500,1039001815,2095,2095,2095,2095,135
20240227,130400,1038718990,2090,2090,2090,2090,310
20240227,130300,1038071090,2095,2090,2095,2090,743
20240227,130200,1036514510,2090,2090,2090,2090,500
20240227,130100,1035469510,2090,2090,2090,2090,1
20240227,130000,1035467420,2095,2090,2095,2090,12
20240227,125900,1035442330,2090,2090,2090,2090,500
20240227,125800,1034397330,2095,2095,2095,2095,39
20240227,125700,1034315625,2095,2095,2095,2095,212
20240227,125600,1033871485,2095,2090,2095,2090,1000
20240227,125500,1031778985,2090,2095,2095,2090,501
20240227,125400,1030731890,2090,2090,2090,2090,1
20240227,125300,1030729800,2090,2100,2100,2090,520
20240227,125200,1029642800,2100,2095,2100,2090,802
20240227,125100,1027962305,2095,2090,2095,2090,3764
20240227,125000,1020089895,2090,2090,2090,2090,104
20240227,124900,1019872535,2090,2090,2090,2090,253
20240227,124800,1019343765,2100,2090,2100,2090,1460
20240227,124700,1016284835,2100,2095,2100,2095,1088
20240227,124600,1014005440,2100,2100,2100,2100,0
20240227,124500,1014005440,2100,2095,2100,2095,23
20240227,124400,1013957145,2100,2100,2100,2100,1
20240227,124300,1013955045,2095,2095,2095,2095,110
20240227,124200,1013724595,2095,2095,2095,2095,0
20240227,124100,1013724595,2095,2100,2100,2095,257
20240227,124000,1013184900,2100,2095,2100,2095,197
20240227,123900,1012771650,2095,2095,2095,2095,500
20240227,123800,1011724150,2095,2090,2095,2090,610
20240227,123700,1010448645,2095,2095,2095,2090,1626
20240227,123600,1007042890,2090,2095,2095,2090,238
20240227,123500,1006545345,2095,2090,2095,2090,115
20240227,123400,1006304470,2090,2090,2090,2090,501
20240227,123300,1005257380,2090,2090,2090,2090,0
20240227,123200,1005257380,2090,2090,2090,2090,1931
20240227,123100,1001221590,2090,2085,2090,2085,535
20240227,123000,1000103565,2085,2085,2085,2085,10
20240227,122900,1000082715,2090,2090,2090,2090,103
20240227,122800,999867445,2095,2090,2095,2090,775
20240227,122700,998247690,2095,2095,2095,2090,362
20240227,122600,997489305,2090,2095,2095,2090,2363
20240227,122500,992538825,2095,2085,2095,2085,198
20240227,122400,992125975,2085,2090,2090,2085,3517
20240227,122300,984775495,2090,2090,2090,2090,39
20240227,122200,984693985,2090,2090,2090,2090,119
20240227,122100,984445275,2090,2090,2090,2090,202
20240227,122000,984023095,2090,2090,2090,2085,197
20240227,121900,983611615,2085,2085,2090,2085,641
20240227,121800,982273025,2085,2085,2085,2085,1020
20240227,121700,980146325,2085,2085,2085,2085,998
20240227,121600,978065495,2085,2085,2085,2085,291
20240227,121500,977458760,2090,2090,2090,2090,0
20240227,121400,977458760,2090,2090,2090,2090,1165
20240227,121300,975023910,2090,2090,2090,2090,1206
20240227,121200,972503370,2090,2090,2090,2090,2112
20240227,121100,968089290,2090,2095,2095,2090,190
20240227,121000,967691365,2095,2095,2095,2095,227
20240227,120900,967215800,2095,2095,2095,2090,316
20240227,120800,966554380,2090,2090,2090,2090,328
20240227,120700,965868860,2090,2085,2090,2085,1747
20240227,120600,962224885,2085,2090,2090,2085,182
20240227,120500,961844615,2090,2090,2090,2090,8
20240227,120400,961827895,2090,2085,2090,2085,308
20240227,120300,961184675,2085,2090,2090,2085,8670
20240227,120200,943107600,2090,2090,2090,2090,55
20240227,120100,942992650,2090,2090,2095,2090,580
20240227,120000,941780305,2095,2090,2095,2085,389
20240227,115900,940967100,2095,2090,2095,2085,530
20240227,115800,939861850,2085,2085,2085,2085,732
20240227,115700,938335630,2085,2085,2085,2085,2600
20240227,115600,932914630,2085,2095,2095,2085,152
20240227,115500,932597690,2095,2095,2095,2095,132
20240227,115400,932321150,2085,2085,2090,2085,1157
20240227,115300,929903555,2085,2085,2085,2085,61
20240227,115200,929776370,2085,2095,2095,2085,1802
20240227,115100,926010825,2090,2090,2090,2090,1345
20240227,115000,923199775,2090,2095,2095,2090,1688
20240227,114900,919663520,2095,2095,2095,2095,0
20240227,114800,919663520,2095,2095,2095,2095,0
20240227,114700,919663520,2095,2085,2095,2085,3161
20240227,114600,913054645,2085,2085,2085,2085,233
20240227,114500,912568840,2085,2085,2090,2085,5641
20240227,114400,900806665,2085,2085,2085,2085,1080
20240227,114300,898554865,2090,2085,2090,2085,2230
20240227,114200,893905005,2085,2095,2095,2085,468
20240227,114100,892924555,2085,2095,2095,2085,3322
20240227,114000,885997015,2095,2090,2095,2085,3238
20240227,113900,879230165,2090,2090,2090,2090,3107
20240227,113800,872736535,2090,2090,2090,2090,6915
20240227,113700,858284185,2090,2090,2095,2090,122
20240227,113600,858028700,2095,2095,2095,2095,408
20240227,113500,857173940,2095,2095,2095,2090,5647
20240227,113400,845368475,2095,2095,2095,2095,353
20240227,113300,844628940,2100,2095,2100,2090,3033
20240227,113200,838269780,2095,2095,2095,2090,54
20240227,113100,838156660,2095,2095,2095,2095,1290
20240227,113000,835454110,2095,2095,2095,2095,26
20240227,112900,835399640,2095,2090,2095,2090,1027
20240227,112800,833248210,2090,2095,2095,2090,410
20240227,112700,832391060,2090,2095,2095,2090,77
20240227,112600,832229945,2100,2090,2100,2090,2053
20240227,112500,827919025,2090,2095,2095,2090,2581
20240227,112400,822514330,2095,2095,2095,2095,2
20240227,112300,822510140,2095,2095,2095,2090,14355
20240227,112200,792468970,2095,2095,2095,2095,1500
20240227,112100,789326470,2100,2100,2100,2095,65
20240227,112000,789189975,2100,2105,2105,2100,5158
20240227,111900,778352135,2105,2110,2110,2105,2
20240227,111800,778347920,2110,2100,2110,2100,88
20240227,111700,778163060,2100,2105,2110,2100,5045
20240227,111600,767548350,2105,2100,2105,2100,1722
20240227,111500,763931610,2105,2100,2105,2100,35
20240227,111400,763858085,2105,2100,2105,2100,78
20240227,111300,763694035,2100,2100,2100,2100,41
20240227,111200,763607935,2100,2105,2105,2100,20
20240227,111100,763565885,2105,2105,2105,2105,9
20240227,111000,763546940,2100,2105,2105,2100,1238
20240227,110900,760945865,2105,2105,2105,2105,740
20240227,110800,759388165,2105,2110,2110,2100,1009
20240227,110700,757269180,2100,2105,2110,2100,4786
20240227,110600,747206070,2100,2100,2100,2100,2350
20240227,110500,742271070,2105,2105,2105,2105,648
20240227,110400,740907030,2105,2105,2105,2105,0
20240227,110300,740907030,2105,2105,2105,2105,217
20240227,110200,740450245,2110,2110,2110,2105,736
20240227,110100,738900895,2110,2110,2110,2100,420
20240227,110000,738018655,2105,2105,2110,2100,933
20240227,105900,736055355,2105,2110,2110,2105,228
20240227,105800,735575275,2100,2110,2110,2100,875
20240227,105700,733737075,2110,2110,2110,2105,699
20240227,105600,732265405,2110,2110,2110,2110,1180
20240227,105500,729775605,2110,2110,2110,2110,124
20240227,105400,729513965,2110,2100,2110,2100,1500
20240227,105300,726353965,2100,2110,2110,2100,405
20240227,105200,725503455,2110,2110,2110,2110,27
20240227,105100,725446485,2110,2105,2110,2100,1008
20240227,105000,723325225,2105,2105,2105,2105,585
20240227,104900,722093800,2105,2105,2105,2105,1200
20240227,104800,719567800,2105,2105,2105,2105,100
20240227,104700,719357300,2105,2105,2105,2100,114
20240227,104600,719117445,2105,2105,2105,2105,2
20240227,104500,719113235,2105,2100,2105,2100,566
20240227,104400,717923115,2100,2095,2100,2095,11
20240227,104300,717900065,2095,2100,2100,2095,4162
20240227,104200,709178730,2100,2100,2100,2100,1520
20240227,104100,705986730,2100,2100,2100,2100,665
20240227,104000,704590230,2100,2105,2110,2095,6018
20240227,103900,691953050,2105,2105,2105,2105,17
20240227,103800,691917265,2110,2110,2110,2105,599
20240227,103700,690656220,2110,2110,2110,2110,0
20240227,103600,690656220,2110,2105,2110,2105,29
20240227,103500,690595165,2110,2115,2115,2110,5506
20240227,103400,678977490,2115,2115,2115,2110,395
20240227,103300,678142115,2110,2110,2115,2110,1653
20240227,103200,674649285,2115,2115,2115,2115,21
20240227,103100,674604870,2110,2115,2115,2110,304
20240227,103000,673963115,2115,2110,2115,2110,2113
20240227,102900,669504120,2115,2115,2115,2110,186
20240227,102800,669111205,2115,2110,2115,2110,178
20240227,102700,668735465,2110,2115,2115,2110,72
20240227,102600,668583395,2115,2105,2115,2105,1736
20240227,102500,664920280,2110,2110,2110,2110,2297
20240227,102400,660073610,2115,2115,2120,2110,1674
20240227,102300,656539825,2120,2120,2120,2115,5078
20240227,102200,645799700,2120,2130,2130,2120,940
20240227,102100,643802445,2130,2120,2130,2115,1352
20240227,102000,640937700,2130,2130,2130,2120,2960
20240227,101900,634651945,2130,2130,2130,2125,922
20240227,101800,632688550,2130,2130,2130,2120,736
20240227,101700,631125000,2130,2130,2130,2125,4611
20240227,101600,621306610,2125,2135,2135,2125,4572
20240227,101500,611562110,2135,2135,2135,2130,6954
20240227,101400,596724940,2135,2125,2135,2120,18679
20240227,101300,556980600,2125,2120,2125,2120,1812
20240227,101200,553136660,2120,2120,2120,2110,3221
20240227,101100,546323180,2115,2115,2120,2115,10452
20240227,101000,524180560,2120,2115,2120,2115,1379
20240227,100900,521263830,2115,2120,2120,2115,5290
20240227,100800,510068425,2120,2115,2120,2110,4853
20240227,100700,499799875,2115,2115,2115,2110,181
20240227,100600,499417110,2115,2120,2120,2105,6369
20240227,100500,485981010,2120,2115,2120,2110,3210
20240227,100400,479190675,2115,2110,2115,2105,1308
20240227,100300,476430715,2110,2110,2115,2100,5981
20240227,100200,463811250,2110,2110,2110,2105,1046
20240227,100100,461604195,2110,2110,2110,2105,2642
20240227,100000,456037080,2110,2105,2110,2105,2730
20240227,095900,450288175,2100,2095,2105,2090,8538
20240227,095800,432382345,2100,2100,2100,2100,1263
20240227,095700,429730045,2100,2100,2100,2100,105
20240227,095600,429509545,2100,2105,2110,2100,6585
20240227,095500,415653350,2100,2105,2105,2100,165
20240227,095400,415306525,2105,2105,2105,2105,596
20240227,095300,414051945,2105,2105,2105,2105,103
20240227,095200,413835130,2100,2100,2105,2100,1428
20240227,095100,410832355,2100,2105,2105,2100,752
20240227,095000,409250655,2105,2105,2105,2105,592
20240227,094900,408004495,2105,2100,2105,2100,1042
20240227,094800,405811485,2105,2090,2105,2090,259
20240227,094700,405269110,2105,2085,2105,2085,11031
20240227,094600,382128095,2090,2090,2090,2085,3422
20240227,094500,374977360,2090,2095,2095,2085,1450
20240227,094400,371951585,2095,2090,2095,2085,15697
20240227,094300,339168275,2085,2085,2085,2085,3262
20240227,094200,332367005,2085,2090,2090,2080,2643
20240227,094100,326863900,2080,2085,2085,2080,1082
20240227,094000,324613310,2085,2080,2085,2080,3467
20240227,093900,317385815,2090,2090,2090,2080,2834
20240227,093800,311490610,2090,2090,2090,2080,2092
20240227,093700,307133230,2090,2090,2090,2080,968
20240227,093600,305114970,2090,2090,2090,2080,3899
20240227,093500,296985995,2090,2085,2090,2085,414
20240227,093400,296122415,2090,2090,2090,2090,3274
20240227,093300,289279755,2095,2095,2095,2090,1076
20240227,093200,287025885,2095,2095,2100,2085,327
20240227,093100,286342070,2095,2095,2100,2085,10941
20240227,093000,263488335,2100,2095,2100,2090,10302
20240227,092900,241878065,2090,2090,2095,2090,99
20240227,092800,241670865,2090,2090,2095,2090,3478
20240227,092700,234399345,2090,2095,2095,2090,413
20240227,092600,233535865,2090,2095,2095,2090,3647
20240227,092500,225913570,2090,2095,2095,2090,320
20240227,092400,225244760,2090,2095,2095,2085,10838
20240227,092300,202594485,2095,2095,2095,2095,829
20240227,092200,200857730,2095,2100,2100,2095,1121
20240227,092100,198504175,2095,2090,2100,2090,1153
20240227,092000,196091635,2090,2100,2100,2090,4354
20240227,091900,186969965,2095,2100,2100,2095,670
20240227,091800,185565740,2095,2090,2095,2090,3896
20240227,091700,177405155,2090,2090,2090,2085,1315
20240227,091600,174657515,2090,2090,2095,2085,638
20240227,091500,173324140,2090,2095,2095,2085,2791
20240227,091400,167486525,2095,2090,2095,2090,9075
20240227,091300,148519130,2090,2095,2095,2090,1694
20240227,091200,144978010,2095,2095,2095,2090,1338
20240227,091100,142181575,2090,2095,2105,2090,9553
20240227,091000,122161675,2090,2095,2095,2085,7082
20240227,090900,107368410,2090,2090,2095,2090,874
20240227,090800,105540490,2090,2090,2095,2090,2542
20240227,090700,100225065,2090,2085,2090,2085,743
20240227,090600,98675890,2085,2100,2100,2080,10785
20240227,090500,76161655,2100,2100,2105,2100,1298
20240227,090400,73433325,2095,2090,2105,2090,12776
20240227,090300,46616790,2090,2080,2095,2080,2133
20240227,090200,42166805,2085,2090,2095,2085,3298
20240227,090100,35286315,2085,2085,2085,2080,1030
20240227,090000,33139080,2080,2085,2095,2080,15892