084690/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195400,8784138350,11610,11610,11610,11610,12770
20240227,195300,8784138350,11610,11610,11610,11610,0
20240227,195200,8784138350,11610,11610,11610,11610,0
20240227,195100,8784138350,11610,11610,11610,11610,0
20240227,195000,8784138350,11610,11610,11610,11610,0
20240227,194900,8784138350,11610,11610,11610,11610,0
20240227,194800,8784138350,11610,11610,11610,11610,0
20240227,194700,8784138350,11610,11610,11610,11610,0
20240227,194600,8784138350,11610,11610,11610,11610,0
20240227,194500,8784138350,11610,11610,11610,11610,0
20240227,194400,8784138350,11610,11610,11610,11610,0
20240227,194300,8784138350,11610,11610,11610,11610,0
20240227,194200,8784138350,11610,11610,11610,11610,0
20240227,194100,8784138350,11610,11610,11610,11610,0
20240227,194000,8784138350,11610,11610,11610,11610,0
20240227,193900,8784138350,11610,11610,11610,11610,0
20240227,193800,8784138350,11610,11610,11610,11610,0
20240227,193700,8784138350,11610,11610,11610,11610,0
20240227,193600,8784138350,11610,11610,11610,11610,0
20240227,193500,8784138350,11610,11610,11610,11610,0
20240227,193400,8784138350,11610,11610,11610,11610,0
20240227,193300,8784138350,11610,11610,11610,11610,0
20240227,193200,8784138350,11610,11610,11610,11610,0
20240227,193100,8784138350,11610,11610,11610,11610,0
20240227,193000,8784138350,11610,11610,11610,11610,0
20240227,192900,8784138350,11610,11610,11610,11610,0
20240227,192800,8784138350,11610,11610,11610,11610,0
20240227,192700,8784138350,11610,11610,11610,11610,0
20240227,192600,8784138350,11610,11610,11610,11610,0
20240227,192500,8784138350,11610,11610,11610,11610,0
20240227,192400,8784138350,11610,11610,11610,11610,12770
20240227,192300,8784138350,11610,11610,11610,11610,0
20240227,192200,8784138350,11610,11610,11610,11610,0
20240227,192100,8784138350,11610,11610,11610,11610,0
20240227,192000,8784138350,11610,11610,11610,11610,0
20240227,191900,8784138350,11610,11610,11610,11610,0
20240227,191800,8784138350,11610,11610,11610,11610,0
20240227,191700,8784138350,11610,11610,11610,11610,0
20240227,191600,8784138350,11610,11610,11610,11610,0
20240227,191500,8784138350,11610,11610,11610,11610,0
20240227,191400,8784138350,11610,11610,11610,11610,0
20240227,191300,8784138350,11610,11610,11610,11610,0
20240227,191200,8784138350,11610,11610,11610,11610,0
20240227,191100,8784138350,11610,11610,11610,11610,0
20240227,191000,8784138350,11610,11610,11610,11610,0
20240227,190900,8784138350,11610,11610,11610,11610,0
20240227,190800,8784138350,11610,11610,11610,11610,0
20240227,190700,8784138350,11610,11610,11610,11610,0
20240227,190600,8784138350,11610,11610,11610,11610,0
20240227,190500,8784138350,11610,11610,11610,11610,0
20240227,190400,8784138350,11610,11610,11610,11610,0
20240227,190300,8784138350,11610,11610,11610,11610,0
20240227,190200,8784138350,11610,11610,11610,11610,0
20240227,190100,8784138350,11610,11610,11610,11610,0
20240227,190000,8784138350,11610,11610,11610,11610,0
20240227,185900,8784138350,11610,11610,11610,11610,0
20240227,185800,8784138350,11610,11610,11610,11610,0
20240227,185700,8784138350,11610,11610,11610,11610,0
20240227,185600,8784138350,11610,11610,11610,11610,0
20240227,185500,8784138350,11610,11610,11610,11610,0
20240227,185400,8784138350,11610,11610,11610,11610,12770
20240227,185300,8784138350,11610,11610,11610,11610,0
20240227,185200,8784138350,11610,11610,11610,11610,0
20240227,185100,8784138350,11610,11610,11610,11610,0
20240227,185000,8784138350,11610,11610,11610,11610,0
20240227,184900,8784138350,11610,11610,11610,11610,0
20240227,184800,8784138350,11610,11610,11610,11610,0
20240227,184700,8784138350,11610,11610,11610,11610,0
20240227,184600,8784138350,11610,11610,11610,11610,0
20240227,184500,8784138350,11610,11610,11610,11610,0
20240227,184400,8784138350,11610,11610,11610,11610,0
20240227,184300,8784138350,11610,11610,11610,11610,0
20240227,184200,8784138350,11610,11610,11610,11610,0
20240227,184100,8784138350,11610,11610,11610,11610,0
20240227,184000,8784138350,11610,11610,11610,11610,0
20240227,183900,8784138350,11610,11610,11610,11610,0
20240227,183800,8784138350,11610,11610,11610,11610,0
20240227,183700,8784138350,11610,11610,11610,11610,0
20240227,183600,8784138350,11610,11610,11610,11610,0
20240227,183500,8784138350,11610,11610,11610,11610,0
20240227,183400,8784138350,11610,11610,11610,11610,0
20240227,183300,8784138350,11610,11610,11610,11610,0
20240227,183200,8784138350,11610,11610,11610,11610,0
20240227,183100,8784138350,11610,11610,11610,11610,0
20240227,183000,8784138350,11610,11610,11610,11610,0
20240227,182900,8784138350,11610,11610,11610,11610,0
20240227,182800,8784138350,11610,11610,11610,11610,0
20240227,182700,8784138350,11610,11610,11610,11610,0
20240227,182600,8784138350,11610,11610,11610,11610,0
20240227,182500,8784138350,11610,11610,11610,11610,0
20240227,182400,8784138350,11610,11610,11610,11610,12770
20240227,182300,8784138350,11610,11610,11610,11610,0
20240227,182200,8784138350,11610,11610,11610,11610,0
20240227,182100,8784138350,11610,11610,11610,11610,0
20240227,182000,8784138350,11610,11610,11610,11610,0
20240227,181900,8784138350,11610,11610,11610,11610,0
20240227,181800,8784138350,11610,11610,11610,11610,0
20240227,181700,8784138350,11610,11610,11610,11610,0
20240227,181600,8784138350,11610,11610,11610,11610,0
20240227,181500,8784138350,11610,11610,11610,11610,0
20240227,181400,8784138350,11610,11610,11610,11610,0
20240227,181300,8784138350,11610,11610,11610,11610,0
20240227,181200,8784138350,11610,11610,11610,11610,0
20240227,181100,8784138350,11610,11610,11610,11610,0
20240227,181000,8784138350,11610,11610,11610,11610,0
20240227,180900,8784138350,11610,11610,11610,11610,0
20240227,180800,8784138350,11610,11610,11610,11610,0
20240227,180700,8784138350,11610,11610,11610,11610,0
20240227,180600,8784138350,11610,11610,11610,11610,0
20240227,180500,8784138350,11610,11610,11610,11610,0
20240227,180400,8784138350,11610,11610,11610,11610,0
20240227,180300,8784138350,11610,11610,11610,11610,0
20240227,180200,8784138350,11610,11610,11610,11610,0
20240227,180100,8784138350,11610,11610,11610,11610,0
20240227,180000,8784138350,11610,11610,11610,11610,0
20240227,175900,8784138350,11610,11610,11610,11610,0
20240227,175800,8784138350,11610,11610,11610,11610,0
20240227,175700,8784138350,11610,11610,11610,11610,0
20240227,175600,8784138350,11610,11610,11610,11610,0
20240227,175500,8784138350,11610,11610,11610,11610,0
20240227,175400,8784138350,11610,11610,11610,11610,12770
20240227,175300,8784138350,11610,11610,11610,11610,0
20240227,175200,8784138350,11610,11610,11610,11610,0
20240227,175100,8784138350,11610,11610,11610,11610,0
20240227,175000,8784138350,11610,11610,11610,11610,0
20240227,174900,8784138350,11610,11610,11610,11610,0
20240227,174800,8784138350,11610,11610,11610,11610,0
20240227,174700,8784138350,11610,11610,11610,11610,0
20240227,174600,8784138350,11610,11610,11610,11610,0
20240227,174500,8784138350,11610,11610,11610,11610,0
20240227,174400,8784138350,11610,11610,11610,11610,0
20240227,174300,8784138350,11610,11610,11610,11610,0
20240227,174200,8784138350,11610,11610,11610,11610,0
20240227,174100,8784138350,11610,11610,11610,11610,0
20240227,174000,8784138350,11610,11610,11610,11610,0
20240227,173900,8784138350,11610,11610,11610,11610,0
20240227,173800,8784138350,11610,11610,11610,11610,0
20240227,173700,8784138350,11610,11610,11610,11610,0
20240227,173600,8784138350,11610,11610,11610,11610,0
20240227,173500,8784138350,11610,11610,11610,11610,0
20240227,173400,8784138350,11610,11610,11610,11610,0
20240227,173300,8784138350,11610,11610,11610,11610,0
20240227,173200,8784138350,11610,11610,11610,11610,0
20240227,173100,8784138350,11610,11610,11610,11610,0
20240227,173000,8784138350,11610,11610,11610,11610,0
20240227,172900,8784138350,11610,11610,11610,11610,0
20240227,172800,8784138350,11610,11610,11610,11610,0
20240227,172700,8784138350,11610,11610,11610,11610,0
20240227,172600,8784138350,11610,11610,11610,11610,0
20240227,172500,8784138350,11610,11610,11610,11610,0
20240227,172400,8784138350,11610,11610,11610,11610,12770
20240227,172300,8784138350,11610,11610,11610,11610,0
20240227,172200,8784138350,11610,11610,11610,11610,0
20240227,172100,8784138350,11610,11610,11610,11610,0
20240227,172000,8784138350,11610,11610,11610,11610,0
20240227,171900,8784138350,11610,11610,11610,11610,0
20240227,171800,8784138350,11610,11610,11610,11610,0
20240227,171700,8784138350,11610,11610,11610,11610,0
20240227,171600,8784138350,11610,11610,11610,11610,0
20240227,171500,8784138350,11610,11610,11610,11610,0
20240227,171400,8784138350,11610,11610,11610,11610,0
20240227,171300,8784138350,11610,11610,11610,11610,0
20240227,171200,8784138350,11610,11610,11610,11610,0
20240227,171100,8784138350,11610,11610,11610,11610,0
20240227,171000,8784138350,11610,11610,11610,11610,0
20240227,170900,8784138350,11610,11610,11610,11610,0
20240227,170800,8784138350,11610,11610,11610,11610,0
20240227,170700,8784138350,11610,11610,11610,11610,0
20240227,170600,8784138350,11610,11610,11610,11610,0
20240227,170500,8784138350,11610,11610,11610,11610,0
20240227,170400,8784138350,11610,11610,11610,11610,0
20240227,170300,8784138350,11610,11610,11610,11610,0
20240227,170200,8784138350,11610,11610,11610,11610,0
20240227,170100,8784138350,11610,11610,11610,11610,0
20240227,170000,8784138350,11610,11610,11610,11610,0
20240227,165900,8784138350,11610,11610,11610,11610,0
20240227,165800,8784138350,11610,11610,11610,11610,0
20240227,165700,8784138350,11610,11610,11610,11610,0
20240227,165600,8784138350,11610,11610,11610,11610,0
20240227,165500,8784138350,11610,11610,11610,11610,0
20240227,165400,8784138350,11610,11610,11610,11610,12770
20240227,165300,8784138350,11610,11610,11610,11610,0
20240227,165200,8784138350,11610,11610,11610,11610,0
20240227,165100,8784138350,11610,11610,11610,11610,0
20240227,165000,8784138350,11610,11610,11610,11610,0
20240227,164900,8784138350,11610,11610,11610,11610,0
20240227,164800,8784138350,11610,11610,11610,11610,0
20240227,164700,8784138350,11610,11610,11610,11610,0
20240227,164600,8784138350,11610,11610,11610,11610,0
20240227,164500,8784138350,11610,11610,11610,11610,0
20240227,164400,8784138350,11610,11610,11610,11610,0
20240227,164300,8784138350,11610,11610,11610,11610,0
20240227,164200,8784138350,11610,11610,11610,11610,0
20240227,164100,8784138350,11610,11610,11610,11610,0
20240227,164000,8784138350,11610,11610,11610,11610,0
20240227,163900,8784138350,11610,11610,11610,11610,0
20240227,163800,8784138350,11610,11610,11610,11610,0
20240227,163700,8784138350,11610,11610,11610,11610,0
20240227,163600,8784138350,11610,11610,11610,11610,0
20240227,163500,8784138350,11610,11610,11610,11610,0
20240227,163400,8784138350,11610,11610,11610,11610,0
20240227,163300,8784138350,11610,11610,11610,11610,0
20240227,163200,8784138350,11610,11610,11610,11610,0
20240227,163100,8784138350,11610,11610,11610,11610,0
20240227,163000,8784138350,11610,11610,11610,11610,0
20240227,162900,8784138350,11610,11610,11610,11610,0
20240227,162800,8784138350,11610,11610,11610,11610,0
20240227,162700,8784138350,11610,11610,11610,11610,0
20240227,162600,8784138350,11610,11610,11610,11610,0
20240227,162500,8784138350,11610,11610,11610,11610,0
20240227,162400,8784138350,11610,11610,11610,11610,12770
20240227,162300,8784138350,11610,11610,11610,11610,0
20240227,162200,8784138350,11610,11610,11610,11610,0
20240227,162100,8784138350,11610,11610,11610,11610,0
20240227,162000,8784138350,11610,11610,11610,11610,0
20240227,161900,8784138350,11610,11610,11610,11610,0
20240227,161800,8784138350,11610,11610,11610,11610,0
20240227,161700,8784138350,11610,11610,11610,11610,0
20240227,161600,8784138350,11610,11610,11610,11610,0
20240227,161500,8784138350,11610,11610,11610,11610,0
20240227,161400,8784138350,11610,11610,11610,11610,0
20240227,161300,8784138350,11610,11610,11610,11610,0
20240227,161200,8784138350,11610,11610,11610,11610,0
20240227,161100,8784138350,11610,11610,11610,11610,0
20240227,161000,8784138350,11610,11610,11610,11610,0
20240227,160900,8784138350,11610,11610,11610,11610,0
20240227,160800,8784138350,11610,11610,11610,11610,0
20240227,160700,8784138350,11610,11610,11610,11610,0
20240227,160600,8784138350,11610,11610,11610,11610,0
20240227,160500,8784138350,11610,11610,11610,11610,0
20240227,160400,8784138350,11610,11610,11610,11610,0
20240227,160300,8784138350,11610,11610,11610,11610,0
20240227,160200,8784138350,11610,11610,11610,11610,0
20240227,160100,8784138350,11610,11610,11610,11610,0
20240227,160000,8784138350,11610,11610,11610,11610,0
20240227,155900,8784138350,11610,11610,11610,11610,0
20240227,155800,8784138350,11610,11610,11610,11610,0
20240227,155700,8784138350,11610,11610,11610,11610,0
20240227,155600,8784138350,11610,11610,11610,11610,0
20240227,155500,8784138350,11610,11610,11610,11610,0
20240227,155400,8784138350,11610,11610,11610,11610,12770
20240227,155300,8784138350,11610,11610,11610,11610,0
20240227,155200,8784138350,11610,11610,11610,11610,0
20240227,155100,8784138350,11610,11610,11610,11610,0
20240227,155000,8784138350,11610,11610,11610,11610,0
20240227,154900,8784138350,11610,11610,11610,11610,0
20240227,154800,8784138350,11610,11610,11610,11610,0
20240227,154700,8784138350,11610,11610,11610,11610,0
20240227,154600,8784138350,11610,11610,11610,11610,0
20240227,154500,8784138350,11610,11610,11610,11610,0
20240227,154400,8784138350,11610,11610,11610,11610,0
20240227,154300,8784138350,11610,11610,11610,11610,0
20240227,154200,8784138350,11610,11610,11610,11610,0
20240227,154100,8784138350,11610,11610,11610,11610,0
20240227,154000,8784138350,11610,11610,11610,11610,0
20240227,153900,8784138350,11610,11610,11610,11610,0
20240227,153800,8784138350,11610,11610,11610,11610,0
20240227,153700,8784138350,11610,11610,11610,11610,0
20240227,153600,8784138350,11610,11610,11610,11610,0
20240227,153500,8784138350,11610,11610,11610,11610,0
20240227,153400,8784138350,11610,11610,11610,11610,0
20240227,153300,8784138350,11610,11610,11610,11610,0
20240227,153200,8784138350,11610,11610,11610,11610,0
20240227,153100,8784138350,11610,11610,11610,11610,0
20240227,153000,8784138350,11610,11610,11610,11610,12770
20240227,152900,8635878650,11610,11610,11610,11610,0
20240227,152800,8635878650,11610,11610,11610,11610,0
20240227,152700,8635878650,11610,11610,11610,11610,0
20240227,152600,8635878650,11610,11610,11610,11610,0
20240227,152500,8635878650,11610,11610,11610,11610,0
20240227,152400,8635878650,11610,11610,11610,11610,0
20240227,152300,8635878650,11610,11610,11610,11610,0
20240227,152200,8635878650,11610,11610,11610,11610,0
20240227,152100,8635878650,11610,11610,11610,11610,0
20240227,152000,8635878650,11610,11610,11610,11610,0
20240227,151900,8635878650,11610,11610,11610,11580,1941
20240227,151800,8613352680,11610,11630,11630,11610,1580
20240227,151700,8594993550,11630,11620,11630,11610,2466
20240227,151600,8566326440,11610,11580,11610,11560,2766
20240227,151500,8534282660,11580,11580,11580,11580,1465
20240227,151400,8517317960,11570,11570,11580,11570,914
20240227,151300,8506740220,11570,11580,11590,11570,1854
20240227,151200,8485279200,11580,11580,11580,11570,2767
20240227,151100,8453239940,11570,11590,11590,11570,2708
20240227,151000,8421893730,11580,11600,11600,11580,7205
20240227,150900,8338389530,11610,11610,11610,11600,2965
20240227,150800,8303976440,11610,11610,11620,11610,920
20240227,150700,8293293450,11610,11630,11640,11610,2250
20240227,150600,8267147170,11640,11630,11640,11630,1272
20240227,150500,8252348780,11630,11640,11640,11630,345
20240227,150400,8248335210,11640,11600,11640,11600,681
20240227,150300,8240422770,11600,11630,11630,11600,1183
20240227,150200,8226688900,11630,11610,11630,11610,1389
20240227,150100,8210546590,11610,11610,11610,11610,481
20240227,150000,8204962180,11610,11610,11620,11610,1910
20240227,145900,8182779830,11600,11600,11610,11590,557
20240227,145800,8176315840,11600,11600,11610,11600,775
20240227,145700,8167324640,11600,11610,11620,11600,2027
20240227,145600,8143793300,11600,11600,11600,11600,175
20240227,145500,8141763300,11610,11610,11610,11610,448
20240227,145400,8136562020,11620,11640,11640,11620,131
20240227,145300,8135038740,11630,11590,11640,11590,2169
20240227,145200,8109817750,11630,11620,11630,11580,1047
20240227,145100,8097686220,11620,11580,11620,11580,1232
20240227,145000,8083380220,11560,11590,11600,11560,2249
20240227,144900,8057324400,11580,11620,11620,11580,513
20240227,144800,8051383450,11580,11620,11650,11580,3370
20240227,144700,8012233820,11620,11610,11620,11590,3710
20240227,144600,7969153270,11610,11600,11610,11590,1437
20240227,144500,7952478510,11590,11600,11620,11590,1845
20240227,144400,7931053730,11610,11550,11620,11550,3995
20240227,144300,7884753830,11550,11560,11560,11540,1258
20240227,144200,7870224300,11560,11560,11560,11540,1660
20240227,144100,7851036320,11560,11560,11580,11540,2110
20240227,144000,7826637730,11560,11540,11580,11540,2488
20240227,143900,7797878180,11530,11510,11530,11510,1719
20240227,143800,7778074140,11510,11500,11510,11500,1169
20240227,143700,7764630000,11490,11460,11490,11460,4443
20240227,143600,7713614380,11460,11450,11460,11450,211
20240227,143500,7711197730,11450,11450,11450,11440,236
20240227,143400,7708496170,11450,11450,11470,11450,3164
20240227,143300,7672265370,11450,11430,11450,11430,610
20240227,143200,7665287150,11440,11440,11450,11430,1047
20240227,143100,7653310860,11440,11440,11450,11440,187
20240227,143000,7651171190,11440,11450,11450,11440,344
20240227,142900,7647235380,11450,11450,11460,11450,400
20240227,142800,7642652000,11450,11450,11450,11450,93
20240227,142700,7641587150,11450,11450,11450,11450,835
20240227,142600,7632026400,11450,11450,11450,11450,102
20240227,142500,7630858500,11460,11450,11460,11450,1354
20240227,142400,7615343200,11430,11480,11480,11430,604
20240227,142300,7608431980,11480,11420,11480,11420,5064
20240227,142200,7550332730,11420,11480,11480,11420,150
20240227,142100,7548617800,11480,11400,11480,11400,4228
20240227,142000,7500232550,11400,11380,11400,11380,165
20240227,141900,7498352830,11380,11380,11380,11370,1346
20240227,141800,7483036350,11380,11390,11390,11380,705
20240227,141700,7475012710,11380,11410,11430,11380,4082
20240227,141600,7428472890,11410,11420,11420,11410,749
20240227,141500,7419926790,11420,11430,11430,11410,2727
20240227,141400,7388796950,11430,11420,11430,11420,967
20240227,141300,7377746420,11410,11410,11420,11410,335
20240227,141200,7373921360,11410,11400,11410,11400,297
20240227,141100,7370532600,11400,11410,11410,11400,1246
20240227,141000,7356317280,11410,11410,11410,11410,391
20240227,140900,7351855970,11410,11410,11420,11410,514
20240227,140800,7345991160,11410,11400,11410,11400,1490
20240227,140700,7328990710,11400,11400,11400,11400,115
20240227,140600,7327679710,11410,11400,11410,11400,835
20240227,140500,7318159060,11400,11420,11430,11400,398
20240227,140400,7313613490,11430,11420,11430,11420,203
20240227,140300,7311294380,11420,11420,11420,11400,261
20240227,140200,7308316880,11400,11400,11400,11400,205
20240227,140100,7305979880,11400,11400,11400,11400,1081
20240227,140000,7293656480,11400,11400,11400,11400,1884
20240227,135900,7272178880,11400,11420,11430,11400,5714
20240227,135800,7207001480,11420,11420,11430,11420,234
20240227,135700,7204327210,11420,11430,11430,11420,515
20240227,135600,7198440790,11430,11450,11450,11430,550
20240227,135500,7192153290,11450,11450,11450,11450,34
20240227,135400,7191763990,11450,11440,11450,11430,439
20240227,135300,7186739950,11440,11440,11450,11440,432
20240227,135200,7181797820,11470,11430,11470,11430,1706
20240227,135100,7162256030,11440,11460,11470,11440,6146
20240227,135000,7091897150,11460,11470,11470,11460,759
20240227,134900,7083195060,11480,11470,11480,11470,123
20240227,134800,7081784140,11470,11470,11490,11470,250
20240227,134700,7078912540,11470,11480,11480,11470,763
20240227,134600,7070154320,11480,11470,11490,11470,55
20240227,134500,7069522900,11470,11480,11480,11470,24
20240227,134400,7069247580,11480,11470,11480,11470,34
20240227,134300,7068857440,11480,11460,11480,11460,137
20240227,134200,7067285780,11460,11460,11460,11460,365
20240227,134100,7063102880,11460,11480,11480,11460,136
20240227,134000,7061544240,11460,11460,11460,11460,22
20240227,133900,7061292120,11460,11460,11480,11460,134
20240227,133800,7059756080,11500,11500,11500,11450,414
20240227,133700,7055008930,11460,11480,11480,11460,2636
20240227,133600,7024772670,11480,11490,11500,11480,306
20240227,133500,7021255910,11490,11470,11500,11470,483
20240227,133400,7015714330,11470,11460,11470,11460,727
20240227,133300,7007382600,11460,11460,11470,11460,255
20240227,133200,7004460250,11460,11470,11470,11460,1071
20240227,133100,6992177950,11470,11470,11470,11470,109
20240227,133000,6990927720,11470,11470,11470,11470,2
20240227,132900,6990904780,11510,11480,11510,11470,54
20240227,132800,6990285080,11480,11510,11520,11470,2413
20240227,132700,6962555600,11510,11510,11520,11500,528
20240227,132600,6956478090,11510,11520,11530,11510,301
20240227,132500,6953010560,11520,11520,11520,11510,364
20240227,132400,6948817650,11510,11530,11540,11510,1160
20240227,132300,6935453620,11530,11530,11540,11530,239
20240227,132200,6932696900,11530,11530,11540,11530,347
20240227,132100,6928692750,11530,11540,11540,11530,341
20240227,132000,6924760540,11540,11530,11540,11520,228
20240227,131900,6922130340,11540,11540,11540,11520,142
20240227,131800,6920492360,11540,11510,11540,11510,1082
20240227,131700,6908008840,11540,11510,11550,11510,1793
20240227,131600,6887321180,11510,11520,11520,11510,725
20240227,131500,6878975380,11520,11510,11520,11510,553
20240227,131400,6872610220,11510,11510,11520,11510,722
20240227,131300,6864299910,11540,11510,11550,11510,1865
20240227,131200,6842787230,11500,11480,11500,11480,1090
20240227,131100,6830255770,11490,11480,11490,11480,160
20240227,131000,6828417860,11470,11470,11480,11470,943
20240227,130900,6817600510,11460,11460,11460,11450,130
20240227,130800,6816111280,11460,11450,11460,11450,754
20240227,130700,6807475810,11450,11450,11450,11440,1091
20240227,130600,6794984030,11450,11460,11460,11450,771
20240227,130500,6786152640,11480,11450,11480,11450,436
20240227,130400,6781151770,11450,11440,11450,11440,1336
20240227,130300,6765861430,11440,11460,11470,11440,696
20240227,130200,6757890950,11460,11430,11460,11430,80
20240227,130100,6756975420,11430,11430,11440,11430,564
20240227,130000,6750524780,11430,11480,11480,11430,277
20240227,125900,6747355850,11440,11450,11450,11410,968
20240227,125800,6736296160,11450,11440,11450,11440,52
20240227,125700,6735700950,11440,11430,11440,11430,221
20240227,125600,6733174530,11430,11420,11430,11420,299
20240227,125500,6729758920,11420,11420,11440,11420,1133
20240227,125400,6716809740,11420,11400,11420,11400,1231
20240227,125300,6702764090,11400,11400,11410,11400,215
20240227,125200,6700312990,11400,11400,11410,11400,963
20240227,125100,6689334740,11400,11400,11410,11400,239
20240227,125000,6686610080,11400,11430,11430,11390,4734
20240227,124900,6632592420,11430,11420,11430,11420,235
20240227,124800,6629908060,11420,11430,11440,11420,2138
20240227,124700,6605475600,11430,11430,11440,11420,348
20240227,124600,6601498930,11420,11460,11460,11420,1624
20240227,124500,6582935290,11530,11440,11530,11440,955
20240227,124400,6571941840,11460,11460,11460,11440,1745
20240227,124300,6551967040,11460,11470,11480,11460,1726
20240227,124200,6532178770,11470,11480,11480,11470,783
20240227,124100,6523195110,11490,11490,11530,11480,302
20240227,124000,6519722160,11510,11470,11510,11470,75
20240227,123900,6518860940,11460,11500,11500,11460,1773
20240227,123800,6498509690,11500,11530,11530,11490,579
20240227,123700,6491849510,11550,11510,11550,11510,673
20240227,123600,6484087890,11510,11500,11510,11500,31
20240227,123500,6483731180,11500,11470,11500,11470,593
20240227,123400,6476914940,11460,11490,11490,11450,1025
20240227,123300,6465160450,11500,11510,11520,11490,1433
20240227,123200,6448682920,11510,11480,11510,11480,2196
20240227,123100,6423427730,11480,11480,11490,11480,83
20240227,123000,6422474560,11490,11470,11490,11470,623
20240227,122900,6415316810,11470,11490,11490,11440,2616
20240227,122800,6385354570,11490,11500,11500,11490,234
20240227,122700,6382664220,11500,11460,11500,11460,482
20240227,122600,6377122720,11450,11450,11450,11450,42
20240227,122500,6376641820,11450,11450,11450,11450,1267
20240227,122400,6362134670,11450,11470,11470,11450,3534
20240227,122300,6321627780,11460,11460,11460,11460,949
20240227,122200,6310752240,11490,11490,11490,11440,314
20240227,122100,6307147480,11440,11450,11450,11440,194
20240227,122000,6304926570,11500,11430,11500,11430,167
20240227,121900,6303010760,11430,11450,11460,11430,296
20240227,121800,6299620340,11450,11450,11450,11450,874
20240227,121700,6289613040,11430,11500,11510,11430,848
20240227,121600,6279897000,11440,11480,11480,11440,792
20240227,121500,6270813980,11480,11400,11480,11400,951
20240227,121400,6259955870,11440,11430,11450,11350,6158
20240227,121300,6189778100,11450,11450,11450,11410,1568
20240227,121200,6171854200,11450,11470,11470,11450,517
20240227,121100,6165926450,11470,11470,11470,11470,278
20240227,121000,6162737790,11470,11500,11500,11470,906
20240227,120900,6152329660,11500,11520,11530,11500,1187
20240227,120800,6138670420,11510,11520,11530,11510,1376
20240227,120700,6122818190,11520,11510,11520,11510,99
20240227,120600,6121678480,11520,11500,11520,11500,161
20240227,120500,6119825820,11490,11490,11490,11490,88
20240227,120400,6118814700,11510,11510,11520,11500,4316
20240227,120300,6069164310,11510,11490,11510,11490,2315
20240227,120200,6042526660,11500,11480,11510,11480,299
20240227,120100,6039089350,11480,11420,11510,11420,3535
20240227,120000,5998466210,11410,11450,11480,11400,2760
20240227,115900,5966849160,11430,11450,11460,11430,3036
20240227,115800,5932137950,11440,11390,11440,11380,1454
20240227,115700,5915535370,11410,11420,11440,11330,5339
20240227,115600,5854697010,11410,11400,11460,11390,439
20240227,115500,5849683140,11390,11460,11490,11390,20197
20240227,115400,5619357990,11460,11470,11500,11410,4972
20240227,115300,5562464190,11460,11530,11530,11460,970
20240227,115200,5551332470,11460,11530,11550,11460,3500
20240227,115100,5511064760,11550,11500,11560,11480,671
20240227,115000,5503329260,11560,11550,11560,11480,6034
20240227,114900,5433879100,11540,11540,11540,11530,208
20240227,114800,5431479490,11530,11520,11530,11520,824
20240227,114700,5421981950,11530,11530,11540,11490,2824
20240227,114600,5389451680,11530,11530,11540,11510,716
20240227,114500,5381207800,11510,11530,11540,11510,1123
20240227,114400,5368274220,11510,11510,11550,11510,366
20240227,114300,5364058520,11490,11590,11590,11490,2430
20240227,114200,5336028880,11590,11550,11590,11520,1724
20240227,114100,5316118500,11580,11560,11580,11480,29399
20240227,114000,4977773560,11550,11590,11600,11550,2105
20240227,113900,4953424660,11590,11630,11630,11570,1202
20240227,113800,4939480690,11610,11620,11640,11610,678
20240227,113700,4931603020,11620,11600,11620,11590,568
20240227,113600,4925019350,11600,11620,11620,11600,1010
20240227,113500,4913292980,11610,11620,11620,11610,1087
20240227,113400,4900665090,11620,11600,11620,11600,389
20240227,113300,4896148380,11610,11620,11620,11600,78
20240227,113200,4895242800,11620,11610,11620,11560,11711
20240227,113100,4759736350,11600,11590,11600,11590,1630
20240227,113000,4740833680,11600,11610,11620,11590,2844
20240227,112900,4707840290,11610,11640,11640,11610,1211
20240227,112800,4693766510,11640,11630,11640,11630,99
20240227,112700,4692614980,11640,11690,11690,11640,126
20240227,112600,4691143260,11690,11620,11690,11610,580
20240227,112500,4684378680,11620,11630,11630,11620,1460
20240227,112400,4667402380,11630,11630,11690,11620,885
20240227,112300,4657110720,11620,11630,11630,11620,1140
20240227,112200,4643863800,11610,11650,11650,11610,1500
20240227,112100,4626427490,11720,11650,11720,11640,5084
20240227,112000,4567134460,11670,11640,11680,11620,1308
20240227,111900,4551911190,11600,11640,11670,11600,21566
20240227,111800,4301519460,11640,11650,11660,11640,3032
20240227,111700,4266216270,11660,11670,11670,11650,2750
20240227,111600,4234158660,11660,11670,11670,11660,556
20240227,111500,4227675530,11670,11660,11670,11660,1781
20240227,111400,4206899820,11670,11660,11670,11660,640
20240227,111300,4199437100,11660,11660,11670,11650,252
20240227,111200,4196498590,11670,11660,11670,11650,1080
20240227,111100,4183905790,11660,11660,11660,11650,3327
20240227,111000,4145118590,11660,11670,11670,11650,2083
20240227,110900,4120826030,11670,11680,11690,11650,8362
20240227,110800,4023258920,11680,11690,11690,11680,810
20240227,110700,4013794980,11690,11690,11700,11690,655
20240227,110600,4006135270,11690,11700,11700,11690,1442
20240227,110500,3989275010,11700,11700,11700,11690,561
20240227,110400,3982712220,11690,11720,11720,11690,1205
20240227,110300,3968613110,11690,11700,11700,11690,55
20240227,110200,3967969620,11690,11710,11710,11690,1918
20240227,110100,3945527650,11700,11720,11730,11700,3966
20240227,110000,3899061740,11710,11710,11720,11710,1979
20240227,105900,3875881940,11710,11710,11710,11710,938
20240227,105800,3864897960,11730,11730,11730,11710,1452
20240227,105700,3847880490,11720,11720,11730,11720,847
20240227,105600,3837952660,11690,11700,11720,11690,1800
20240227,105500,3816890080,11690,11660,11690,11660,4696
20240227,105400,3762044400,11670,11660,11670,11650,2405
20240227,105300,3734025790,11650,11660,11670,11640,7319
20240227,105200,3648801520,11660,11710,11710,11660,5183
20240227,105100,3588243620,11700,11710,11750,11700,3175
20240227,105000,3551063430,11710,11730,11730,11700,3523
20240227,104900,3509810090,11710,11750,11750,11700,10095
20240227,104800,3391631860,11720,11760,11770,11720,14072
20240227,104700,3226407890,11770,11820,11820,11770,6055
20240227,104600,3155030570,11830,11840,11840,11830,175
20240227,104500,3152960200,11850,11840,11850,11840,1898
20240227,104400,3130485640,11850,11870,11870,11850,1747
20240227,104300,3109779010,11860,11860,11870,11860,448
20240227,104200,3104465610,11870,11860,11880,11860,1276
20240227,104100,3089309490,11850,11850,11850,11850,0
20240227,104000,3089309490,11850,11880,11880,11850,432
20240227,103900,3084178070,11880,11850,11880,11850,600
20240227,103800,3077057670,11850,11880,11880,11830,212
20240227,103700,3074548510,11830,11840,11880,11830,1211
20240227,103600,3060215470,11830,11800,11830,11780,7225
20240227,103500,2974934930,11800,11800,11800,11790,350
20240227,103400,2970805980,11800,11800,11800,11790,1520
20240227,103300,2952870010,11790,11790,11790,11770,2382
20240227,103200,2924799140,11780,11790,11790,11780,764
20240227,103100,2915799100,11770,11770,11800,11770,1799
20240227,103000,2894600680,11770,11780,11780,11760,4190
20240227,102900,2845278250,11780,11780,11780,11770,942
20240227,102800,2834187180,11780,11790,11800,11780,745
20240227,102700,2825407340,11790,11800,11800,11790,1371
20240227,102600,2809237990,11810,11790,11810,11790,396
20240227,102500,2804565670,11800,11800,11810,11790,3272
20240227,102400,2765980440,11800,11810,11820,11800,4684
20240227,102300,2710697170,11820,11820,11820,11810,726
20240227,102200,2702116490,11820,11810,11820,11810,1816
20240227,102100,2680663990,11810,11820,11860,11810,2898
20240227,102000,2646402350,11830,11850,11850,11830,4843
20240227,101900,2589087660,11850,11850,11850,11850,1201
20240227,101800,2574855810,11860,11860,11860,11850,665
20240227,101700,2566974840,11860,11880,11880,11860,2130
20240227,101600,2541705690,11880,11900,11900,11880,789
20240227,101500,2532331360,11890,11900,11900,11890,789
20240227,101400,2522950030,11910,11880,11910,11880,515
20240227,101300,2516831800,11880,11900,11900,11880,165
20240227,101200,2514871170,11910,11860,11910,11860,2749
20240227,101100,2482171700,11870,11860,11870,11860,773
20240227,101000,2473003390,11860,11850,11860,11850,1080
20240227,100900,2460204300,11850,11870,11880,11850,2283
20240227,100800,2433127920,11880,11880,11890,11880,861
20240227,100700,2422899120,11870,11860,11870,11860,237
20240227,100600,2420086740,11860,11910,11910,11860,3490
20240227,100500,2378615730,11910,11920,11920,11910,455
20240227,100400,2373196520,11920,11930,11930,11910,1474
20240227,100300,2355632440,11930,11930,11940,11920,484
20240227,100200,2349859420,11940,11930,11940,11930,143
20240227,100100,2348153310,11930,11920,11960,11920,1094
20240227,100000,2335097750,11920,11930,11940,11920,522
20240227,095900,2328871540,11920,11960,11960,11920,469
20240227,095800,2323275540,11920,11950,11980,11920,1248
20240227,095700,2308364350,11940,11920,11950,11910,819
20240227,095600,2298589190,11910,11910,11910,11900,902
20240227,095500,2287853430,11900,11880,11900,11880,461
20240227,095400,2282374240,11890,11920,11920,11890,1013
20240227,095300,2270318900,11920,11960,11960,11920,1351
20240227,095200,2254204600,11950,11960,11960,11950,141
20240227,095100,2252518970,11960,11940,11960,11930,483
20240227,095000,2246753950,11940,11960,11960,11930,1874
20240227,094900,2224363510,11950,11990,11990,11950,810
20240227,094800,2214671610,12000,12000,12000,11960,246
20240227,094700,2211726930,12000,11930,12000,11930,263
20240227,094600,2208571980,11910,11920,12000,11910,8103
20240227,094500,2111707890,11910,11920,11920,11910,1162
20240227,094400,2097861050,11910,11930,11940,11910,982
20240227,094300,2086155510,11910,11900,11910,11880,1507
20240227,094200,2068220510,11900,11850,11900,11850,838
20240227,094100,2058268650,11840,11810,11840,11810,4127
20240227,094000,2009489800,11810,11830,11830,11810,3692
20240227,093900,1965868220,11830,11850,11850,11820,2390
20240227,093800,1937593820,11840,11870,11870,11830,2030
20240227,093700,1913549550,11880,11890,11890,11850,2359
20240227,093600,1885556380,11900,11930,11950,11900,1435
20240227,093500,1868463900,11930,11950,11950,11920,1336
20240227,093400,1852527390,11950,11950,11960,11950,946
20240227,093300,1841222140,11950,11880,11950,11870,4617
20240227,093200,1786263070,11870,11840,11880,11840,392
20240227,093100,1781618970,11850,11850,11880,11840,1097
20240227,093000,1768624070,11840,11870,11890,11840,1055
20240227,092900,1756086700,11840,11830,11870,11830,3400
20240227,092800,1715816050,11810,11800,11850,11800,2202
20240227,092700,1689809230,11820,11840,11840,11790,5898
20240227,092600,1620149400,11820,11880,11880,11820,3078
20240227,092500,1583666150,11880,11920,11920,11870,10792
20240227,092400,1455266240,11920,11930,11940,11920,1335
20240227,092300,1439339600,11930,11930,11940,11910,1417
20240227,092200,1422447810,11930,11940,11950,11920,2288
20240227,092100,1395153540,11940,11950,11950,11940,1736
20240227,092000,1374420240,11950,11960,11970,11950,1202
20240227,091900,1360048450,11950,11990,11990,11950,2044
20240227,091800,1335581940,11990,12000,12020,11990,868
20240227,091700,1325159850,12010,12000,12020,11990,4137
20240227,091600,1275511070,11970,11960,12000,11950,1072
20240227,091500,1262681590,11930,11900,11980,11900,1395
20240227,091400,1246046700,11900,11950,11950,11900,3778
20240227,091300,1201035190,11960,11940,11970,11920,3791
20240227,091200,1155731340,11940,12050,12050,11940,4544
20240227,091100,1101260820,12050,12050,12100,12010,3108
20240227,091000,1063826160,12050,12140,12140,12050,8968
20240227,090900,955404530,12120,12050,12190,12050,10795
20240227,090800,824675020,12060,12000,12060,12000,2190
20240227,090700,798308290,12000,12020,12050,11970,2019
20240227,090600,774061650,11990,12000,12050,11990,3063
20240227,090500,737264650,12000,11900,12000,11900,2908
20240227,090400,702476030,11910,11860,11910,11860,1455
20240227,090300,685202680,11840,11850,11860,11750,15946
20240227,090200,496954930,11850,11890,11890,11840,11626
20240227,090100,359141550,11860,11920,11930,11850,8085
20240227,090000,263032150,11910,11990,12000,11910,21992