KissMeData/088980/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195600,5210239490,12590,12590,12590,12590,11768
20240227,195500,5210239490,12590,12590,12590,12590,0
20240227,195400,5210239490,12590,12590,12590,12590,0
20240227,195300,5210239490,12590,12590,12590,12590,0
20240227,195200,5210239490,12590,12590,12590,12590,0
20240227,195100,5210239490,12590,12590,12590,12590,0
20240227,195000,5210239490,12590,12590,12590,12590,0
20240227,194900,5210239490,12590,12590,12590,12590,0
20240227,194800,5210239490,12590,12590,12590,12590,0
20240227,194700,5210239490,12590,12590,12590,12590,0
20240227,194600,5210239490,12590,12590,12590,12590,0
20240227,194500,5210239490,12590,12590,12590,12590,0
20240227,194400,5210239490,12590,12590,12590,12590,0
20240227,194300,5210239490,12590,12590,12590,12590,0
20240227,194200,5210239490,12590,12590,12590,12590,0
20240227,194100,5210239490,12590,12590,12590,12590,0
20240227,194000,5210239490,12590,12590,12590,12590,0
20240227,193900,5210239490,12590,12590,12590,12590,0
20240227,193800,5210239490,12590,12590,12590,12590,0
20240227,193700,5210239490,12590,12590,12590,12590,0
20240227,193600,5210239490,12590,12590,12590,12590,0
20240227,193500,5210239490,12590,12590,12590,12590,0
20240227,193400,5210239490,12590,12590,12590,12590,0
20240227,193300,5210239490,12590,12590,12590,12590,0
20240227,193200,5210239490,12590,12590,12590,12590,0
20240227,193100,5210239490,12590,12590,12590,12590,0
20240227,193000,5210239490,12590,12590,12590,12590,0
20240227,192900,5210239490,12590,12590,12590,12590,0
20240227,192800,5210239490,12590,12590,12590,12590,0
20240227,192700,5210239490,12590,12590,12590,12590,0
20240227,192600,5210239490,12590,12590,12590,12590,11768
20240227,192500,5210239490,12590,12590,12590,12590,0
20240227,192400,5210239490,12590,12590,12590,12590,0
20240227,192300,5210239490,12590,12590,12590,12590,0
20240227,192200,5210239490,12590,12590,12590,12590,0
20240227,192100,5210239490,12590,12590,12590,12590,0
20240227,192000,5210239490,12590,12590,12590,12590,0
20240227,191900,5210239490,12590,12590,12590,12590,0
20240227,191800,5210239490,12590,12590,12590,12590,0
20240227,191700,5210239490,12590,12590,12590,12590,0
20240227,191600,5210239490,12590,12590,12590,12590,0
20240227,191500,5210239490,12590,12590,12590,12590,0
20240227,191400,5210239490,12590,12590,12590,12590,0
20240227,191300,5210239490,12590,12590,12590,12590,0
20240227,191200,5210239490,12590,12590,12590,12590,0
20240227,191100,5210239490,12590,12590,12590,12590,0
20240227,191000,5210239490,12590,12590,12590,12590,0
20240227,190900,5210239490,12590,12590,12590,12590,0
20240227,190800,5210239490,12590,12590,12590,12590,0
20240227,190700,5210239490,12590,12590,12590,12590,0
20240227,190600,5210239490,12590,12590,12590,12590,0
20240227,190500,5210239490,12590,12590,12590,12590,0
20240227,190400,5210239490,12590,12590,12590,12590,0
20240227,190300,5210239490,12590,12590,12590,12590,0
20240227,190200,5210239490,12590,12590,12590,12590,0
20240227,190100,5210239490,12590,12590,12590,12590,0
20240227,190000,5210239490,12590,12590,12590,12590,0
20240227,185900,5210239490,12590,12590,12590,12590,0
20240227,185800,5210239490,12590,12590,12590,12590,0
20240227,185700,5210239490,12590,12590,12590,12590,0
20240227,185600,5210239490,12590,12590,12590,12590,11768
20240227,185500,5210239490,12590,12590,12590,12590,0
20240227,185400,5210239490,12590,12590,12590,12590,0
20240227,185300,5210239490,12590,12590,12590,12590,0
20240227,185200,5210239490,12590,12590,12590,12590,0
20240227,185100,5210239490,12590,12590,12590,12590,0
20240227,185000,5210239490,12590,12590,12590,12590,0
20240227,184900,5210239490,12590,12590,12590,12590,0
20240227,184800,5210239490,12590,12590,12590,12590,0
20240227,184700,5210239490,12590,12590,12590,12590,0
20240227,184600,5210239490,12590,12590,12590,12590,0
20240227,184500,5210239490,12590,12590,12590,12590,0
20240227,184400,5210239490,12590,12590,12590,12590,0
20240227,184300,5210239490,12590,12590,12590,12590,0
20240227,184200,5210239490,12590,12590,12590,12590,0
20240227,184100,5210239490,12590,12590,12590,12590,0
20240227,184000,5210239490,12590,12590,12590,12590,0
20240227,183900,5210239490,12590,12590,12590,12590,0
20240227,183800,5210239490,12590,12590,12590,12590,0
20240227,183700,5210239490,12590,12590,12590,12590,0
20240227,183600,5210239490,12590,12590,12590,12590,0
20240227,183500,5210239490,12590,12590,12590,12590,0
20240227,183400,5210239490,12590,12590,12590,12590,0
20240227,183300,5210239490,12590,12590,12590,12590,0
20240227,183200,5210239490,12590,12590,12590,12590,0
20240227,183100,5210239490,12590,12590,12590,12590,0
20240227,183000,5210239490,12590,12590,12590,12590,0
20240227,182900,5210239490,12590,12590,12590,12590,0
20240227,182800,5210239490,12590,12590,12590,12590,0
20240227,182700,5210239490,12590,12590,12590,12590,0
20240227,182600,5210239490,12590,12590,12590,12590,11768
20240227,182500,5210239490,12590,12590,12590,12590,0
20240227,182400,5210239490,12590,12590,12590,12590,0
20240227,182300,5210239490,12590,12590,12590,12590,0
20240227,182200,5210239490,12590,12590,12590,12590,0
20240227,182100,5210239490,12590,12590,12590,12590,0
20240227,182000,5210239490,12590,12590,12590,12590,0
20240227,181900,5210239490,12590,12590,12590,12590,0
20240227,181800,5210239490,12590,12590,12590,12590,0
20240227,181700,5210239490,12590,12590,12590,12590,0
20240227,181600,5210239490,12590,12590,12590,12590,0
20240227,181500,5210239490,12590,12590,12590,12590,0
20240227,181400,5210239490,12590,12590,12590,12590,0
20240227,181300,5210239490,12590,12590,12590,12590,0
20240227,181200,5210239490,12590,12590,12590,12590,0
20240227,181100,5210239490,12590,12590,12590,12590,0
20240227,181000,5210239490,12590,12590,12590,12590,0
20240227,180900,5210239490,12590,12590,12590,12590,0
20240227,180800,5210239490,12590,12590,12590,12590,0
20240227,180700,5210239490,12590,12590,12590,12590,0
20240227,180600,5210239490,12590,12590,12590,12590,0
20240227,180500,5210239490,12590,12590,12590,12590,0
20240227,180400,5210239490,12590,12590,12590,12590,0
20240227,180300,5210239490,12590,12590,12590,12590,0
20240227,180200,5210239490,12590,12590,12590,12590,0
20240227,180100,5210239490,12590,12590,12590,12590,0
20240227,180000,5210239490,12590,12590,12590,12590,0
20240227,175900,5210239490,12590,12590,12590,12590,0
20240227,175800,5210239490,12590,12590,12590,12590,0
20240227,175700,5210239490,12590,12590,12590,12590,0
20240227,175600,5210239490,12590,12590,12590,12590,11768
20240227,175500,5210239490,12590,12590,12590,12590,0
20240227,175400,5210239490,12590,12590,12590,12590,0
20240227,175300,5210239490,12590,12590,12590,12590,0
20240227,175200,5210239490,12590,12590,12590,12590,0
20240227,175100,5210239490,12590,12590,12590,12590,0
20240227,175000,5210239490,12590,12590,12590,12590,0
20240227,174900,5210239490,12590,12590,12590,12590,0
20240227,174800,5210239490,12590,12590,12590,12590,0
20240227,174700,5210239490,12590,12590,12590,12590,0
20240227,174600,5210239490,12590,12590,12590,12590,0
20240227,174500,5210239490,12590,12590,12590,12590,0
20240227,174400,5210239490,12590,12590,12590,12590,0
20240227,174300,5210239490,12590,12590,12590,12590,0
20240227,174200,5210239490,12590,12590,12590,12590,0
20240227,174100,5210239490,12590,12590,12590,12590,0
20240227,174000,5210239490,12590,12590,12590,12590,0
20240227,173900,5210239490,12590,12590,12590,12590,0
20240227,173800,5210239490,12590,12590,12590,12590,0
20240227,173700,5210239490,12590,12590,12590,12590,0
20240227,173600,5210239490,12590,12590,12590,12590,0
20240227,173500,5210239490,12590,12590,12590,12590,0
20240227,173400,5210239490,12590,12590,12590,12590,0
20240227,173300,5210239490,12590,12590,12590,12590,0
20240227,173200,5210239490,12590,12590,12590,12590,0
20240227,173100,5210239490,12590,12590,12590,12590,0
20240227,173000,5210239490,12590,12590,12590,12590,0
20240227,172900,5210239490,12590,12590,12590,12590,0
20240227,172800,5210239490,12590,12590,12590,12590,0
20240227,172700,5210239490,12590,12590,12590,12590,0
20240227,172600,5210239490,12590,12590,12590,12590,11768
20240227,172500,5210239490,12590,12590,12590,12590,0
20240227,172400,5210239490,12590,12590,12590,12590,0
20240227,172300,5210239490,12590,12590,12590,12590,0
20240227,172200,5210239490,12590,12590,12590,12590,0
20240227,172100,5210239490,12590,12590,12590,12590,0
20240227,172000,5210239490,12590,12590,12590,12590,0
20240227,171900,5210239490,12590,12590,12590,12590,0
20240227,171800,5210239490,12590,12590,12590,12590,0
20240227,171700,5210239490,12590,12590,12590,12590,0
20240227,171600,5210239490,12590,12590,12590,12590,0
20240227,171500,5210239490,12590,12590,12590,12590,0
20240227,171400,5210239490,12590,12590,12590,12590,0
20240227,171300,5210239490,12590,12590,12590,12590,0
20240227,171200,5210239490,12590,12590,12590,12590,0
20240227,171100,5210239490,12590,12590,12590,12590,0
20240227,171000,5210239490,12590,12590,12590,12590,0
20240227,170900,5210239490,12590,12590,12590,12590,0
20240227,170800,5210239490,12590,12590,12590,12590,0
20240227,170700,5210239490,12590,12590,12590,12590,0
20240227,170600,5210239490,12590,12590,12590,12590,0
20240227,170500,5210239490,12590,12590,12590,12590,0
20240227,170400,5210239490,12590,12590,12590,12590,0
20240227,170300,5210239490,12590,12590,12590,12590,0
20240227,170200,5210239490,12590,12590,12590,12590,0
20240227,170100,5210239490,12590,12590,12590,12590,0
20240227,170000,5210239490,12590,12590,12590,12590,0
20240227,165900,5210239490,12590,12590,12590,12590,0
20240227,165800,5210239490,12590,12590,12590,12590,0
20240227,165700,5210239490,12590,12590,12590,12590,0
20240227,165600,5210239490,12590,12590,12590,12590,11768
20240227,165500,5210239490,12590,12590,12590,12590,0
20240227,165400,5210239490,12590,12590,12590,12590,0
20240227,165300,5210239490,12590,12590,12590,12590,0
20240227,165200,5210239490,12590,12590,12590,12590,0
20240227,165100,5210239490,12590,12590,12590,12590,0
20240227,165000,5210239490,12590,12590,12590,12590,0
20240227,164900,5210239490,12590,12590,12590,12590,0
20240227,164800,5210239490,12590,12590,12590,12590,0
20240227,164700,5210239490,12590,12590,12590,12590,0
20240227,164600,5210239490,12590,12590,12590,12590,0
20240227,164500,5210239490,12590,12590,12590,12590,0
20240227,164400,5210239490,12590,12590,12590,12590,0
20240227,164300,5210239490,12590,12590,12590,12590,0
20240227,164200,5210239490,12590,12590,12590,12590,0
20240227,164100,5210239490,12590,12590,12590,12590,0
20240227,164000,5210239490,12590,12590,12590,12590,0
20240227,163900,5210239490,12590,12590,12590,12590,0
20240227,163800,5210239490,12590,12590,12590,12590,0
20240227,163700,5210239490,12590,12590,12590,12590,0
20240227,163600,5210239490,12590,12590,12590,12590,0
20240227,163500,5210239490,12590,12590,12590,12590,0
20240227,163400,5210239490,12590,12590,12590,12590,0
20240227,163300,5210239490,12590,12590,12590,12590,0
20240227,163200,5210239490,12590,12590,12590,12590,0
20240227,163100,5210239490,12590,12590,12590,12590,0
20240227,163000,5210239490,12590,12590,12590,12590,0
20240227,162900,5210239490,12590,12590,12590,12590,0
20240227,162800,5210239490,12590,12590,12590,12590,0
20240227,162700,5210239490,12590,12590,12590,12590,0
20240227,162600,5210239490,12590,12590,12590,12590,11768
20240227,162500,5210239490,12590,12590,12590,12590,0
20240227,162400,5210239490,12590,12590,12590,12590,0
20240227,162300,5210239490,12590,12590,12590,12590,0
20240227,162200,5210239490,12590,12590,12590,12590,0
20240227,162100,5210239490,12590,12590,12590,12590,0
20240227,162000,5210239490,12590,12590,12590,12590,0
20240227,161900,5210239490,12590,12590,12590,12590,0
20240227,161800,5210239490,12590,12590,12590,12590,0
20240227,161700,5210239490,12590,12590,12590,12590,0
20240227,161600,5210239490,12590,12590,12590,12590,0
20240227,161500,5210239490,12590,12590,12590,12590,0
20240227,161400,5210239490,12590,12590,12590,12590,0
20240227,161300,5210239490,12590,12590,12590,12590,0
20240227,161200,5210239490,12590,12590,12590,12590,0
20240227,161100,5210239490,12590,12590,12590,12590,0
20240227,161000,5210239490,12590,12590,12590,12590,0
20240227,160900,5210239490,12590,12590,12590,12590,0
20240227,160800,5210239490,12590,12590,12590,12590,0
20240227,160700,5210239490,12590,12590,12590,12590,0
20240227,160600,5210239490,12590,12590,12590,12590,0
20240227,160500,5210239490,12590,12590,12590,12590,0
20240227,160400,5210239490,12590,12590,12590,12590,0
20240227,160300,5210239490,12590,12590,12590,12590,0
20240227,160200,5210239490,12590,12590,12590,12590,0
20240227,160100,5210239490,12590,12590,12590,12590,0
20240227,160000,5210239490,12590,12590,12590,12590,0
20240227,155900,5210239490,12590,12590,12590,12590,0
20240227,155800,5210239490,12590,12590,12590,12590,0
20240227,155700,5210239490,12590,12590,12590,12590,0
20240227,155600,5210239490,12590,12590,12590,12590,11768
20240227,155500,5210239490,12590,12590,12590,12590,0
20240227,155400,5210239490,12590,12590,12590,12590,0
20240227,155300,5210239490,12590,12590,12590,12590,0
20240227,155200,5210239490,12590,12590,12590,12590,0
20240227,155100,5210239490,12590,12590,12590,12590,0
20240227,155000,5210239490,12590,12590,12590,12590,0
20240227,154900,5210239490,12590,12590,12590,12590,0
20240227,154800,5210239490,12590,12590,12590,12590,0
20240227,154700,5210239490,12590,12590,12590,12590,0
20240227,154600,5210239490,12590,12590,12590,12590,0
20240227,154500,5210239490,12590,12590,12590,12590,0
20240227,154400,5210239490,12590,12590,12590,12590,0
20240227,154300,5210239490,12590,12590,12590,12590,0
20240227,154200,5210239490,12590,12590,12590,12590,0
20240227,154100,5210239490,12590,12590,12590,12590,0
20240227,154000,5210239490,12590,12590,12590,12590,0
20240227,153900,5210239490,12590,12590,12590,12590,0
20240227,153800,5210239490,12590,12590,12590,12590,0
20240227,153700,5210239490,12590,12590,12590,12590,0
20240227,153600,5210239490,12590,12590,12590,12590,0
20240227,153500,5210239490,12590,12590,12590,12590,0
20240227,153400,5210239490,12590,12590,12590,12590,0
20240227,153300,5210239490,12590,12590,12590,12590,0
20240227,153200,5210239490,12590,12590,12590,12590,0
20240227,153100,5210239490,12590,12590,12590,12590,0
20240227,153000,5210239490,12590,12590,12590,12590,11768
20240227,152900,5062080370,12600,12600,12600,12600,0
20240227,152800,5062080370,12600,12600,12600,12600,0
20240227,152700,5062080370,12600,12600,12600,12600,0
20240227,152600,5062080370,12600,12600,12600,12600,0
20240227,152500,5062080370,12600,12600,12600,12600,0
20240227,152400,5062080370,12600,12600,12600,12600,0
20240227,152300,5062080370,12600,12600,12600,12600,0
20240227,152200,5062080370,12600,12600,12600,12600,0
20240227,152100,5062080370,12600,12600,12600,12600,0
20240227,152000,5062080370,12600,12600,12600,12600,0
20240227,151900,5062080370,12600,12600,12610,12590,2315
20240227,151800,5032909950,12600,12600,12610,12600,143
20240227,151700,5031108070,12610,12600,12610,12600,638
20240227,151600,5023068840,12600,12610,12610,12600,283
20240227,151500,5019501960,12610,12600,12610,12590,1051
20240227,151400,5006260230,12600,12600,12600,12590,1362
20240227,151300,4989100770,12600,12600,12600,12590,4980
20240227,151200,4926397580,12600,12590,12600,12590,379
20240227,151100,4921623150,12590,12590,12600,12590,1165
20240227,151000,4906952470,12590,12590,12590,12590,1114
20240227,150900,4892927210,12600,12590,12600,12590,425
20240227,150800,4887575800,12600,12590,12600,12590,409
20240227,150700,4882425200,12590,12600,12600,12590,651
20240227,150600,4874224600,12600,12600,12600,12600,703
20240227,150500,4865366800,12600,12600,12600,12590,820
20240227,150400,4855034920,12600,12600,12600,12600,219
20240227,150300,4852275520,12600,12600,12600,12600,183
20240227,150200,4849969720,12600,12600,12600,12590,158
20240227,150100,4847978930,12600,12590,12600,12590,407
20240227,150000,4842851900,12600,12600,12600,12590,299
20240227,145900,4839084530,12600,12590,12600,12590,3320
20240227,145800,4797255300,12600,12590,12600,12590,829
20240227,145700,4786812400,12600,12590,12600,12590,260
20240227,145600,4783536430,12600,12590,12600,12590,719
20240227,145500,4774478060,12600,12600,12600,12590,1271
20240227,145400,4758470890,12600,12600,12600,12590,84
20240227,145300,4757412590,12590,12600,12600,12590,167
20240227,145200,4755308460,12600,12600,12600,12600,108
20240227,145100,4753947660,12590,12600,12600,12590,557
20240227,145000,4746933020,12600,12600,12600,12590,9
20240227,144900,4746819630,12590,12590,12600,12590,2009
20240227,144800,4721507610,12600,12590,12600,12590,417
20240227,144700,4716256170,12600,12600,12600,12590,77
20240227,144600,4715285990,12590,12600,12600,12590,909
20240227,144500,4703835580,12600,12590,12600,12590,274
20240227,144400,4700385180,12590,12590,12600,12590,1913
20240227,144300,4676299970,12590,12600,12600,12590,807
20240227,144200,4666133600,12590,12600,12600,12590,294
20240227,144100,4662431620,12590,12600,12600,12590,4444
20240227,144000,4606480140,12600,12590,12600,12590,96
20240227,143900,4605270620,12590,12600,12600,12590,407
20240227,143800,4600145480,12590,12600,12600,12590,120
20240227,143700,4598634080,12590,12600,12600,12590,223
20240227,143600,4595825720,12600,12600,12600,12590,634
20240227,143500,4587839710,12590,12590,12600,12590,159
20240227,143400,4585837290,12600,12590,12600,12590,591
20240227,143300,4578395610,12590,12590,12600,12590,473
20240227,143200,4572439700,12600,12600,12600,12590,150
20240227,143100,4570550040,12590,12600,12600,12590,1344
20240227,143000,4553626740,12600,12600,12600,12590,590
20240227,142900,4546194070,12600,12600,12600,12600,561
20240227,142800,4539125470,12600,12600,12600,12590,1430
20240227,142700,4521108840,12600,12600,12600,12590,542
20240227,142600,4514282470,12590,12600,12600,12590,431
20240227,142500,4508856080,12600,12590,12600,12590,316
20240227,142400,4504875360,12600,12600,12600,12590,77
20240227,142300,4503905180,12600,12600,12600,12600,651
20240227,142200,4495702580,12600,12600,12600,12590,226
20240227,142100,4492856120,12590,12600,12600,12590,12819
20240227,142000,4331464850,12600,12600,12600,12590,269
20240227,141900,4328077510,12600,12600,12600,12600,74
20240227,141800,4327145110,12600,12600,12600,12590,259
20240227,141700,4323882700,12600,12600,12600,12600,70
20240227,141600,4323000700,12600,12600,12600,12590,294
20240227,141500,4319297620,12600,12600,12600,12590,180
20240227,141400,4317029630,12600,12590,12600,12590,1465
20240227,141300,4298584730,12600,12600,12600,12600,66
20240227,141200,4297753130,12590,12600,12600,12590,254
20240227,141100,4294552740,12600,12600,12600,12590,194
20240227,141000,4292109650,12590,12590,12600,12590,109
20240227,140900,4290736750,12590,12600,12600,12590,157
20240227,140800,4288759090,12600,12590,12600,12590,476
20240227,140700,4282764870,12590,12590,12600,12590,395
20240227,140600,4277791720,12600,12600,12600,12590,207
20240227,140500,4275184630,12600,12600,12600,12600,83
20240227,140400,4274138830,12600,12600,12600,12590,246
20240227,140300,4271040750,12590,12600,12600,12590,68
20240227,140200,4270183960,12590,12590,12590,12590,0
20240227,140100,4270183960,12590,12600,12600,12590,570
20240227,140000,4263005960,12610,12610,12610,12590,487
20240227,135900,4256872540,12610,12610,12610,12600,219
20240227,135800,4254112460,12610,12610,12610,12610,1242
20240227,135700,4238450840,12600,12600,12610,12590,3458
20240227,135600,4194903720,12600,12600,12600,12590,4055
20240227,135500,4143850160,12610,12600,12610,12600,479
20240227,135400,4137813970,12600,12600,12610,12600,157
20240227,135300,4135835060,12600,12600,12610,12600,646
20240227,135200,4127694660,12600,12600,12600,12600,165
20240227,135100,4125615660,12600,12600,12600,12590,93
20240227,135000,4124443870,12590,12600,12600,12590,610
20240227,134900,4116762850,12600,12600,12600,12600,272
20240227,134800,4113335650,12610,12610,12610,12610,274
20240227,134700,4109880510,12610,12600,12610,12600,790
20240227,134600,4099920560,12610,12600,12610,12600,111
20240227,134500,4098521390,12610,12600,12610,12600,97
20240227,134400,4097298520,12600,12600,12600,12600,1071
20240227,134300,4083803920,12600,12590,12600,12590,23
20240227,134200,4083514130,12590,12600,12600,12590,599
20240227,134100,4075970290,12600,12600,12600,12600,59
20240227,134000,4075226890,12600,12600,12600,12590,659
20240227,133900,4066924590,12600,12600,12600,12600,97
20240227,133800,4065702390,12600,12600,12600,12600,14
20240227,133700,4065525990,12590,12590,12600,12590,86
20240227,133600,4064442600,12600,12600,12600,12590,292
20240227,133500,4060765400,12600,12600,12600,12600,293
20240227,133400,4057073600,12600,12600,12600,12590,1014
20240227,133300,4044297210,12600,12600,12600,12600,4171
20240227,133200,3991742610,12600,12600,12600,12600,147
20240227,133100,3989890410,12600,12590,12600,12590,713
20240227,133000,3980907500,12600,12600,12600,12590,910
20240227,132900,3969441630,12600,12600,12600,12590,764
20240227,132800,3959819230,12600,12590,12600,12590,178
20240227,132700,3957577090,12600,12600,12600,12600,692
20240227,132600,3948857890,12600,12590,12600,12590,488
20240227,132500,3942709280,12600,12600,12600,12590,291
20240227,132400,3939042690,12600,12600,12600,12600,877
20240227,132300,3927992490,12600,12600,12600,12590,411
20240227,132200,3922815890,12610,12610,12610,12600,1187
20240227,132100,3907858750,12610,12610,12610,12610,127
20240227,132000,3906257280,12610,12600,12610,12600,341
20240227,131900,3901959940,12600,12610,12610,12600,351
20240227,131800,3897536280,12600,12610,12610,12600,1236
20240227,131700,3881961020,12610,12600,12610,12600,3302
20240227,131600,3840353700,12610,12610,12610,12600,233
20240227,131500,3837416180,12610,12600,12610,12600,100
20240227,131400,3836155980,12600,12600,12610,12600,2015
20240227,131300,3810748380,12600,12610,12610,12600,66
20240227,131200,3809916130,12600,12600,12600,12600,594
20240227,131100,3802431730,12600,12600,12600,12600,25958
20240227,131000,3475360930,12600,12610,12610,12600,194
20240227,130900,3472916400,12610,12610,12610,12600,1389
20240227,130800,3455412370,12610,12610,12610,12610,76
20240227,130700,3454454010,12600,12600,12610,12600,95
20240227,130600,3453256870,12600,12610,12610,12600,161
20240227,130500,3451228040,12610,12600,12610,12600,6
20240227,130400,3451152390,12600,12610,12610,12600,220
20240227,130300,3448380190,12610,12610,12610,12600,75
20240227,130200,3447434540,12610,12600,12610,12600,6
20240227,130100,3447358920,12610,12610,12610,12610,156
20240227,130000,3445391760,12610,12610,12610,12600,585
20240227,125900,3438016530,12610,12600,12610,12600,37
20240227,125800,3437550170,12600,12610,12610,12600,1177
20240227,125700,3422717570,12610,12610,12610,12610,89
20240227,125600,3421595280,12610,12610,12610,12600,530
20240227,125500,3414916920,12610,12600,12610,12600,1340
20240227,125400,3398021610,12600,12610,12610,12600,119
20240227,125300,3396522080,12600,12610,12610,12600,159
20240227,125200,3394517100,12610,12600,12610,12600,467
20240227,125100,3388632670,12600,12610,12610,12600,154
20240227,125000,3386690830,12600,12610,12610,12600,202
20240227,124900,3384145620,12600,12610,12610,12600,503
20240227,124800,3377807790,12610,12600,12610,12600,23
20240227,124700,3377517780,12610,12600,12610,12590,6847
20240227,124600,3291247050,12600,12600,12600,12590,2178
20240227,124500,3263825420,12590,12590,12590,12590,210
20240227,124400,3261181520,12600,12590,12600,12590,56
20240227,124300,3260475930,12590,12600,12600,12590,299
20240227,124200,3256709550,12600,12600,12600,12590,119
20240227,124100,3255210860,12590,12600,12600,12590,858
20240227,124000,3244404870,12600,12600,12600,12600,83
20240227,123900,3243359070,12590,12600,12600,12590,581
20240227,123800,3236041470,12600,12600,12600,12590,263
20240227,123700,3232727680,12600,12600,12600,12600,367
20240227,123600,3228103480,12600,12600,12600,12600,123
20240227,123500,3226553680,12600,12600,12600,12590,13
20240227,123400,3226389890,12600,12600,12600,12600,160
20240227,123300,3224373890,12600,12600,12600,12590,407
20240227,123200,3219247690,12600,12590,12600,12590,114
20240227,123100,3217811530,12600,12590,12600,12590,900
20240227,123000,3206471810,12600,12600,12600,12600,465
20240227,122900,3200612810,12600,12600,12600,12590,421
20240227,122800,3195309540,12600,12590,12600,12590,856
20240227,122700,3184523960,12590,12600,12600,12590,253
20240227,122600,3181338420,12590,12600,12600,12590,203
20240227,122500,3178782630,12600,12600,12600,12600,1827
20240227,122400,3155762430,12600,12600,12600,12590,1328
20240227,122300,3139030370,12590,12600,12600,12590,84
20240227,122200,3137972310,12600,12600,12600,12600,181
20240227,122100,3135691710,12600,12590,12600,12590,7546
20240227,122000,3040612120,12590,12590,12600,12590,345
20240227,121900,3036267340,12590,12600,12600,12590,8651
20240227,121800,2927351200,12590,12590,12590,12590,1
20240227,121700,2927338610,12600,12600,12600,12600,56
20240227,121600,2926633010,12600,12600,12600,12600,272
20240227,121500,2923205810,12600,12600,12600,12590,398
20240227,121400,2918191020,12600,12590,12600,12590,825
20240227,121300,2907804030,12600,12600,12600,12590,697
20240227,121200,2899022760,12600,12590,12600,12590,392
20240227,121100,2894083570,12600,12600,12600,12600,181
20240227,121000,2891802970,12590,12590,12600,12590,130
20240227,120900,2890165960,12590,12600,12600,12590,186
20240227,120800,2887823920,12590,12600,12600,12590,634
20240227,120700,2879840520,12600,12590,12600,12590,214
20240227,120600,2877146250,12600,12600,12600,12590,42
20240227,120500,2876617070,12590,12600,12600,12590,350
20240227,120400,2872210040,12590,12600,12600,12590,179
20240227,120300,2869956330,12590,12600,12600,12590,47
20240227,120200,2869364320,12600,12590,12600,12590,214
20240227,120100,2866669020,12600,12600,12600,12590,961
20240227,120000,2854563420,12600,12600,12600,12590,159
20240227,115900,2852560090,12600,12600,12600,12590,943
20240227,115800,2840678370,12600,12600,12600,12600,58
20240227,115700,2839947570,12600,12600,12600,12590,65
20240227,115600,2839128650,12600,12600,12600,12600,56
20240227,115500,2838423050,12600,12600,12600,12590,904
20240227,115400,2827034870,12600,12610,12610,12600,996
20240227,115300,2814484960,12610,12600,12610,12600,1319
20240227,115200,2797865450,12600,12600,12600,12600,5019
20240227,115100,2734626050,12600,12600,12610,12600,1790
20240227,115000,2712071750,12600,12610,12610,12600,143
20240227,114900,2710269030,12610,12600,12610,12600,303
20240227,114800,2706451200,12600,12600,12600,12600,403
20240227,114700,2701373400,12600,12600,12600,12600,13
20240227,114600,2701209600,12600,12600,12600,12600,77
20240227,114500,2700239400,12600,12610,12610,12600,95
20240227,114400,2699041480,12600,12610,12610,12600,668
20240227,114300,2690624630,12610,12600,12610,12600,1048
20240227,114200,2677409410,12600,12610,12610,12600,219
20240227,114100,2674649830,12610,12610,12610,12610,288
20240227,114000,2671018150,12610,12600,12610,12600,198
20240227,113900,2668522780,12610,12610,12610,12610,6
20240227,113800,2668447120,12600,12610,12610,12600,53
20240227,113700,2667778810,12610,12600,12610,12600,42
20240227,113600,2667249200,12600,12610,12610,12600,817
20240227,113500,2656954930,12610,12610,12610,12610,64
20240227,113400,2656147890,12610,12600,12610,12600,143
20240227,113300,2654346030,12610,12600,12610,12600,373
20240227,113200,2649645900,12600,12600,12600,12600,196
20240227,113100,2647176300,12600,12610,12610,12600,107
20240227,113000,2645828050,12610,12600,12610,12600,178
20240227,112900,2643585230,12600,12600,12600,12600,611
20240227,112800,2635886630,12600,12610,12610,12600,39
20240227,112700,2635395200,12610,12600,12610,12600,1321
20240227,112600,2618738420,12610,12610,12610,12600,160
20240227,112500,2616721660,12610,12610,12610,12600,296
20240227,112400,2612989110,12610,12600,12610,12600,25
20240227,112300,2612674070,12600,12600,12610,12600,354
20240227,112200,2608213540,12610,12610,12610,12600,316
20240227,112100,2604230420,12610,12610,12610,12610,14
20240227,112000,2604053880,12610,12610,12610,12610,1022
20240227,111900,2591166460,12610,12600,12610,12600,241
20240227,111800,2588129530,12610,12610,12610,12600,196
20240227,111700,2585659740,12610,12600,12610,12600,1956
20240227,111600,2561003690,12600,12610,12610,12600,672
20240227,111500,2552536460,12600,12600,12600,12600,113
20240227,111400,2551112660,12600,12610,12610,12600,131
20240227,111300,2549462050,12610,12600,12610,12600,227
20240227,111200,2546601830,12600,12600,12610,12600,8849
20240227,111100,2435103820,12600,12590,12600,12590,281
20240227,111000,2431565220,12590,12600,12600,12590,19
20240227,110900,2431325830,12600,12600,12600,12600,600
20240227,110800,2423765830,12590,12590,12600,12590,1810
20240227,110700,2400977760,12590,12600,12600,12590,219
20240227,110600,2398218400,12600,12600,12600,12600,118
20240227,110500,2396731600,12600,12590,12600,12590,109
20240227,110400,2395358220,12590,12600,12600,12590,1193
20240227,110300,2380336960,12600,12600,12600,12600,176
20240227,110200,2378119360,12600,12590,12600,12590,55
20240227,110100,2377426370,12600,12600,12600,12600,327
20240227,110000,2373306170,12600,12600,12600,12600,30
20240227,105900,2372928170,12600,12600,12600,12590,30
20240227,105800,2372550180,12600,12600,12600,12590,498
20240227,105700,2366277750,12600,12600,12600,12590,708
20240227,105600,2357357900,12600,12600,12600,12590,330
20240227,105500,2353200310,12600,12590,12600,12590,605
20240227,105400,2345583110,12600,12590,12600,12590,775
20240227,105300,2335822840,12590,12590,12590,12590,14
20240227,105200,2335646580,12600,12590,12600,12590,275
20240227,105100,2332182730,12590,12600,12600,12590,296
20240227,105000,2328456020,12600,12600,12600,12590,118
20240227,104900,2326969230,12590,12590,12600,12590,289
20240227,104800,2323330700,12590,12590,12600,12580,9899
20240227,104700,2198620370,12590,12590,12590,12580,914
20240227,104600,2187113120,12590,12590,12590,12580,1115
20240227,104500,2173075540,12590,12580,12590,12580,377
20240227,104400,2168332650,12580,12590,12590,12580,1104
20240227,104300,2154433690,12590,12590,12590,12580,168
20240227,104200,2152318670,12590,12590,12590,12580,246
20240227,104100,2149222890,12590,12590,12590,12580,1237
20240227,104000,2133650170,12590,12580,12590,12580,201
20240227,103900,2131119930,12590,12590,12590,12580,491
20240227,103800,2124940240,12590,12600,12600,12580,1110
20240227,103700,2110965110,12600,12600,12600,12590,149
20240227,103600,2109087730,12590,12590,12600,12590,131
20240227,103500,2107438430,12600,12590,12600,12590,18279
20240227,103400,1877303730,12590,12600,12600,12590,158
20240227,103300,1875314100,12590,12590,12600,12590,260
20240227,103200,1872040200,12600,12600,12600,12590,1258
20240227,103100,1856194410,12600,12600,12600,12600,167
20240227,103000,1854090210,12600,12590,12600,12590,246
20240227,102900,1850991790,12600,12600,12600,12600,156
20240227,102800,1849026190,12600,12600,12600,12600,48
20240227,102700,1848421390,12590,12600,12600,12590,225
20240227,102600,1845586730,12600,12600,12600,12590,1380
20240227,102500,1828204730,12600,12600,12600,12590,4832
20240227,102400,1767323200,12590,12600,12600,12590,492
20240227,102300,1761128100,12600,12600,12600,12590,152
20240227,102200,1759213000,12600,12600,12600,12600,2155
20240227,102100,1732060000,12600,12600,12600,12590,58
20240227,102000,1731329270,12600,12590,12600,12590,295
20240227,101900,1727614730,12600,12600,12600,12590,78
20240227,101800,1726631940,12590,12600,12600,12590,1141
20240227,101700,1712259460,12600,12600,12600,12600,326
20240227,101600,1708151860,12600,12590,12600,12590,988
20240227,101500,1695712770,12590,12590,12600,12590,477
20240227,101400,1689707330,12590,12590,12600,12590,265
20240227,101300,1686370960,12600,12600,12600,12590,1186
20240227,101200,1671438480,12600,12590,12600,12590,252
20240227,101100,1668263640,12590,12600,12600,12590,13
20240227,101000,1668099850,12600,12600,12600,12590,1173
20240227,100900,1653330440,12600,12600,12600,12590,127
20240227,100800,1651731150,12600,12600,12600,12600,141
20240227,100700,1649954550,12600,12600,12600,12590,730
20240227,100600,1640758570,12590,12590,12600,12580,977
20240227,100500,1628458160,12590,12590,12590,12580,4422
20240227,100400,1572790180,12590,12590,12590,12590,587
20240227,100300,1565399850,12590,12590,12600,12590,1608
20240227,100200,1545155120,12590,12600,12600,12590,251
20240227,100100,1541994560,12600,12600,12600,12590,495
20240227,100000,1535760820,12600,12600,12600,12590,326
20240227,095900,1531654220,12590,12600,12600,12590,1135
20240227,095800,1517364100,12600,12600,12600,12590,710
20240227,095700,1508421970,12600,12600,12600,12590,2188
20240227,095600,1480874730,12600,12590,12600,12590,621
20240227,095500,1473055950,12590,12600,12600,12590,1718
20240227,095400,1451416170,12600,12600,12600,12590,308
20240227,095300,1447535380,12600,12590,12600,12590,1832
20240227,095200,1424468390,12590,12590,12590,12590,540
20240227,095100,1417669790,12600,12590,12600,12590,232
20240227,095000,1414747890,12600,12590,12600,12590,145
20240227,094900,1412922320,12590,12580,12590,12580,1736
20240227,094800,1391068090,12590,12590,12590,12580,523
20240227,094700,1384483550,12590,12590,12600,12590,392
20240227,094600,1379546500,12590,12600,12600,12590,120
20240227,094500,1378035450,12590,12600,12600,12590,607
20240227,094400,1370392120,12600,12590,12600,12590,426
20240227,094300,1365028580,12590,12590,12600,12590,5473
20240227,094200,1296122980,12600,12600,12600,12590,592
20240227,094100,1288666780,12600,12600,12600,12590,328
20240227,094000,1284534380,12600,12600,12600,12590,29
20240227,093900,1284169080,12600,12590,12600,12590,4423
20240227,093800,1228483280,12590,12600,12600,12590,1115
20240227,093700,1214445340,12600,12600,12600,12590,602
20240227,093600,1206863670,12600,12600,12600,12590,134
20240227,093500,1205175280,12600,12600,12600,12590,3356
20240227,093400,1162889690,12600,12600,12600,12590,1163
20240227,093300,1148245960,12600,12590,12600,12590,831
20240227,093200,1137782240,12600,12600,12600,12590,718
20240227,093100,1128735450,12600,12600,12600,12600,268
20240227,093000,1125358650,12600,12600,12600,12590,1500
20240227,092900,1106458750,12600,12600,12600,12590,239
20240227,092800,1103447680,12590,12590,12590,12590,4440
20240227,092700,1047548080,12590,12590,12590,12580,581
20240227,092600,1040234590,12590,12590,12590,12580,1189
20240227,092500,1025269230,12590,12590,12590,12580,3416
20240227,092400,982271320,12590,12590,12590,12580,1288
20240227,092300,966055550,12590,12590,12590,12590,842
20240227,092200,955454770,12590,12590,12590,12580,610
20240227,092100,947775170,12590,12590,12590,12580,4270
20240227,092000,894016430,12590,12590,12590,12580,771
20240227,091900,884311850,12590,12580,12590,12580,238
20240227,091800,881315440,12590,12590,12590,12590,2599
20240227,091700,848594030,12590,12580,12590,12580,711
20240227,091600,839645740,12580,12580,12580,12580,294
20240227,091500,835947220,12580,12580,12580,12570,2537
20240227,091400,804042050,12580,12580,12580,12570,1560
20240227,091300,784418820,12580,12590,12590,12580,5372
20240227,091200,716837720,12590,12590,12590,12580,126
20240227,091100,715252120,12590,12580,12590,12580,211
20240227,091000,712595740,12580,12580,12590,12580,3780
20240227,090900,665042060,12580,12590,12590,12580,2081
20240227,090800,638854930,12590,12590,12590,12580,3792
20240227,090700,591148710,12590,12580,12590,12580,810
20240227,090600,580955810,12590,12590,12590,12580,3227
20240227,090500,540331640,12590,12590,12600,12590,768
20240227,090400,530661930,12590,12600,12600,12590,1319
20240227,090300,514051030,12600,12590,12600,12590,1544
20240227,090200,494609800,12590,12600,12610,12590,2000
20240227,090100,469411350,12580,12570,12610,12560,897
20240227,090000,458142660,12550,12610,12610,12550,36397