199550/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203100,19516441340,9920,9920,9920,9920,31173
20240227,203000,19516441340,9920,9920,9920,9920,0
20240227,202900,19516441340,9920,9920,9920,9920,0
20240227,202800,19516441340,9920,9920,9920,9920,0
20240227,202700,19516441340,9920,9920,9920,9920,0
20240227,202600,19516441340,9920,9920,9920,9920,0
20240227,202500,19516441340,9920,9920,9920,9920,0
20240227,202400,19516441340,9920,9920,9920,9920,0
20240227,202300,19516441340,9920,9920,9920,9920,0
20240227,202200,19516441340,9920,9920,9920,9920,0
20240227,202100,19516441340,9920,9920,9920,9920,0
20240227,202000,19516441340,9920,9920,9920,9920,0
20240227,201900,19516441340,9920,9920,9920,9920,0
20240227,201800,19516441340,9920,9920,9920,9920,0
20240227,201700,19516441340,9920,9920,9920,9920,0
20240227,201600,19516441340,9920,9920,9920,9920,0
20240227,201500,19516441340,9920,9920,9920,9920,0
20240227,201400,19516441340,9920,9920,9920,9920,0
20240227,201300,19516441340,9920,9920,9920,9920,0
20240227,201200,19516441340,9920,9920,9920,9920,0
20240227,201100,19516441340,9920,9920,9920,9920,0
20240227,201000,19516441340,9920,9920,9920,9920,0
20240227,200900,19516441340,9920,9920,9920,9920,0
20240227,200800,19516441340,9920,9920,9920,9920,0
20240227,200700,19516441340,9920,9920,9920,9920,0
20240227,200600,19516441340,9920,9920,9920,9920,0
20240227,200500,19516441340,9920,9920,9920,9920,0
20240227,200400,19516441340,9920,9920,9920,9920,0
20240227,200300,19516441340,9920,9920,9920,9920,0
20240227,200200,19516441340,9920,9920,9920,9920,0
20240227,200100,19516441340,9920,9920,9920,9920,31173
20240227,200000,19516441340,9920,9920,9920,9920,0
20240227,195900,19516441340,9920,9920,9920,9920,0
20240227,195800,19516441340,9920,9920,9920,9920,0
20240227,195700,19516441340,9920,9920,9920,9920,0
20240227,195600,19516441340,9920,9920,9920,9920,0
20240227,195500,19516441340,9920,9920,9920,9920,0
20240227,195400,19516441340,9920,9920,9920,9920,0
20240227,195300,19516441340,9920,9920,9920,9920,0
20240227,195200,19516441340,9920,9920,9920,9920,0
20240227,195100,19516441340,9920,9920,9920,9920,0
20240227,195000,19516441340,9920,9920,9920,9920,0
20240227,194900,19516441340,9920,9920,9920,9920,0
20240227,194800,19516441340,9920,9920,9920,9920,0
20240227,194700,19516441340,9920,9920,9920,9920,0
20240227,194600,19516441340,9920,9920,9920,9920,0
20240227,194500,19516441340,9920,9920,9920,9920,0
20240227,194400,19516441340,9920,9920,9920,9920,0
20240227,194300,19516441340,9920,9920,9920,9920,0
20240227,194200,19516441340,9920,9920,9920,9920,0
20240227,194100,19516441340,9920,9920,9920,9920,0
20240227,194000,19516441340,9920,9920,9920,9920,0
20240227,193900,19516441340,9920,9920,9920,9920,0
20240227,193800,19516441340,9920,9920,9920,9920,0
20240227,193700,19516441340,9920,9920,9920,9920,0
20240227,193600,19516441340,9920,9920,9920,9920,0
20240227,193500,19516441340,9920,9920,9920,9920,0
20240227,193400,19516441340,9920,9920,9920,9920,0
20240227,193300,19516441340,9920,9920,9920,9920,0
20240227,193200,19516441340,9920,9920,9920,9920,0
20240227,193100,19516441340,9920,9920,9920,9920,31173
20240227,193000,19516441340,9920,9920,9920,9920,0
20240227,192900,19516441340,9920,9920,9920,9920,0
20240227,192800,19516441340,9920,9920,9920,9920,0
20240227,192700,19516441340,9920,9920,9920,9920,0
20240227,192600,19516441340,9920,9920,9920,9920,0
20240227,192500,19516441340,9920,9920,9920,9920,0
20240227,192400,19516441340,9920,9920,9920,9920,0
20240227,192300,19516441340,9920,9920,9920,9920,0
20240227,192200,19516441340,9920,9920,9920,9920,0
20240227,192100,19516441340,9920,9920,9920,9920,0
20240227,192000,19516441340,9920,9920,9920,9920,0
20240227,191900,19516441340,9920,9920,9920,9920,0
20240227,191800,19516441340,9920,9920,9920,9920,0
20240227,191700,19516441340,9920,9920,9920,9920,0
20240227,191600,19516441340,9920,9920,9920,9920,0
20240227,191500,19516441340,9920,9920,9920,9920,0
20240227,191400,19516441340,9920,9920,9920,9920,0
20240227,191300,19516441340,9920,9920,9920,9920,0
20240227,191200,19516441340,9920,9920,9920,9920,0
20240227,191100,19516441340,9920,9920,9920,9920,0
20240227,191000,19516441340,9920,9920,9920,9920,0
20240227,190900,19516441340,9920,9920,9920,9920,0
20240227,190800,19516441340,9920,9920,9920,9920,0
20240227,190700,19516441340,9920,9920,9920,9920,0
20240227,190600,19516441340,9920,9920,9920,9920,0
20240227,190500,19516441340,9920,9920,9920,9920,0
20240227,190400,19516441340,9920,9920,9920,9920,0
20240227,190300,19516441340,9920,9920,9920,9920,0
20240227,190200,19516441340,9920,9920,9920,9920,0
20240227,190100,19516441340,9920,9920,9920,9920,31173
20240227,190000,19516441340,9920,9920,9920,9920,0
20240227,185900,19516441340,9920,9920,9920,9920,0
20240227,185800,19516441340,9920,9920,9920,9920,0
20240227,185700,19516441340,9920,9920,9920,9920,0
20240227,185600,19516441340,9920,9920,9920,9920,0
20240227,185500,19516441340,9920,9920,9920,9920,0
20240227,185400,19516441340,9920,9920,9920,9920,0
20240227,185300,19516441340,9920,9920,9920,9920,0
20240227,185200,19516441340,9920,9920,9920,9920,0
20240227,185100,19516441340,9920,9920,9920,9920,0
20240227,185000,19516441340,9920,9920,9920,9920,0
20240227,184900,19516441340,9920,9920,9920,9920,0
20240227,184800,19516441340,9920,9920,9920,9920,0
20240227,184700,19516441340,9920,9920,9920,9920,0
20240227,184600,19516441340,9920,9920,9920,9920,0
20240227,184500,19516441340,9920,9920,9920,9920,0
20240227,184400,19516441340,9920,9920,9920,9920,0
20240227,184300,19516441340,9920,9920,9920,9920,0
20240227,184200,19516441340,9920,9920,9920,9920,0
20240227,184100,19516441340,9920,9920,9920,9920,0
20240227,184000,19516441340,9920,9920,9920,9920,0
20240227,183900,19516441340,9920,9920,9920,9920,0
20240227,183800,19516441340,9920,9920,9920,9920,0
20240227,183700,19516441340,9920,9920,9920,9920,0
20240227,183600,19516441340,9920,9920,9920,9920,0
20240227,183500,19516441340,9920,9920,9920,9920,0
20240227,183400,19516441340,9920,9920,9920,9920,0
20240227,183300,19516441340,9920,9920,9920,9920,0
20240227,183200,19516441340,9920,9920,9920,9920,0
20240227,183100,19516441340,9920,9920,9920,9920,31173
20240227,183000,19516441340,9920,9920,9920,9920,0
20240227,182900,19516441340,9920,9920,9920,9920,0
20240227,182800,19516441340,9920,9920,9920,9920,0
20240227,182700,19516441340,9920,9920,9920,9920,0
20240227,182600,19516441340,9920,9920,9920,9920,0
20240227,182500,19516441340,9920,9920,9920,9920,0
20240227,182400,19516441340,9920,9920,9920,9920,0
20240227,182300,19516441340,9920,9920,9920,9920,0
20240227,182200,19516441340,9920,9920,9920,9920,0
20240227,182100,19516441340,9920,9920,9920,9920,0
20240227,182000,19516441340,9920,9920,9920,9920,0
20240227,181900,19516441340,9920,9920,9920,9920,0
20240227,181800,19516441340,9920,9920,9920,9920,0
20240227,181700,19516441340,9920,9920,9920,9920,0
20240227,181600,19516441340,9920,9920,9920,9920,0
20240227,181500,19516441340,9920,9920,9920,9920,0
20240227,181400,19516441340,9920,9920,9920,9920,0
20240227,181300,19516441340,9920,9920,9920,9920,0
20240227,181200,19516441340,9920,9920,9920,9920,0
20240227,181100,19516441340,9920,9920,9920,9920,0
20240227,181000,19516441340,9920,9920,9920,9920,0
20240227,180900,19516441340,9920,9920,9920,9920,0
20240227,180800,19516441340,9920,9920,9920,9920,0
20240227,180700,19516441340,9920,9920,9920,9920,0
20240227,180600,19516441340,9920,9920,9920,9920,0
20240227,180500,19516441340,9920,9920,9920,9920,0
20240227,180400,19516441340,9920,9920,9920,9920,0
20240227,180300,19516441340,9920,9920,9920,9920,0
20240227,180200,19516441340,9920,9920,9920,9920,0
20240227,180100,19516441340,9920,9920,9920,9920,31173
20240227,180000,19516441340,9920,9920,9920,9920,0
20240227,175900,19516441340,9920,9920,9920,9920,0
20240227,175800,19516441340,9920,9920,9920,9920,0
20240227,175700,19516441340,9920,9920,9920,9920,0
20240227,175600,19516441340,9920,9920,9920,9920,0
20240227,175500,19516441340,9920,9920,9920,9920,0
20240227,175400,19516441340,9920,9920,9920,9920,0
20240227,175300,19516441340,9920,9920,9920,9920,0
20240227,175200,19516441340,9920,9920,9920,9920,0
20240227,175100,19516441340,9920,9920,9920,9920,0
20240227,175000,19516441340,9920,9920,9920,9920,0
20240227,174900,19516441340,9920,9920,9920,9920,0
20240227,174800,19516441340,9920,9920,9920,9920,0
20240227,174700,19516441340,9920,9920,9920,9920,0
20240227,174600,19516441340,9920,9920,9920,9920,0
20240227,174500,19516441340,9920,9920,9920,9920,0
20240227,174400,19516441340,9920,9920,9920,9920,0
20240227,174300,19516441340,9920,9920,9920,9920,0
20240227,174200,19516441340,9920,9920,9920,9920,0
20240227,174100,19516441340,9920,9920,9920,9920,0
20240227,174000,19516441340,9920,9920,9920,9920,0
20240227,173900,19516441340,9920,9920,9920,9920,0
20240227,173800,19516441340,9920,9920,9920,9920,0
20240227,173700,19516441340,9920,9920,9920,9920,0
20240227,173600,19516441340,9920,9920,9920,9920,0
20240227,173500,19516441340,9920,9920,9920,9920,0
20240227,173400,19516441340,9920,9920,9920,9920,0
20240227,173300,19516441340,9920,9920,9920,9920,0
20240227,173200,19516441340,9920,9920,9920,9920,0
20240227,173100,19516441340,9920,9920,9920,9920,31173
20240227,173000,19516441340,9920,9920,9920,9920,0
20240227,172900,19516441340,9920,9920,9920,9920,0
20240227,172800,19516441340,9920,9920,9920,9920,0
20240227,172700,19516441340,9920,9920,9920,9920,0
20240227,172600,19516441340,9920,9920,9920,9920,0
20240227,172500,19516441340,9920,9920,9920,9920,0
20240227,172400,19516441340,9920,9920,9920,9920,0
20240227,172300,19516441340,9920,9920,9920,9920,0
20240227,172200,19516441340,9920,9920,9920,9920,0
20240227,172100,19516441340,9920,9920,9920,9920,0
20240227,172000,19516441340,9920,9920,9920,9920,0
20240227,171900,19516441340,9920,9920,9920,9920,0
20240227,171800,19516441340,9920,9920,9920,9920,0
20240227,171700,19516441340,9920,9920,9920,9920,0
20240227,171600,19516441340,9920,9920,9920,9920,0
20240227,171500,19516441340,9920,9920,9920,9920,0
20240227,171400,19516441340,9920,9920,9920,9920,0
20240227,171300,19516441340,9920,9920,9920,9920,0
20240227,171200,19516441340,9920,9920,9920,9920,0
20240227,171100,19516441340,9920,9920,9920,9920,0
20240227,171000,19516441340,9920,9920,9920,9920,0
20240227,170900,19516441340,9920,9920,9920,9920,0
20240227,170800,19516441340,9920,9920,9920,9920,0
20240227,170700,19516441340,9920,9920,9920,9920,0
20240227,170600,19516441340,9920,9920,9920,9920,0
20240227,170500,19516441340,9920,9920,9920,9920,0
20240227,170400,19516441340,9920,9920,9920,9920,0
20240227,170300,19516441340,9920,9920,9920,9920,0
20240227,170200,19516441340,9920,9920,9920,9920,0
20240227,170100,19516441340,9920,9920,9920,9920,31173
20240227,170000,19516441340,9920,9920,9920,9920,0
20240227,165900,19516441340,9920,9920,9920,9920,0
20240227,165800,19516441340,9920,9920,9920,9920,0
20240227,165700,19516441340,9920,9920,9920,9920,0
20240227,165600,19516441340,9920,9920,9920,9920,0
20240227,165500,19516441340,9920,9920,9920,9920,0
20240227,165400,19516441340,9920,9920,9920,9920,0
20240227,165300,19516441340,9920,9920,9920,9920,0
20240227,165200,19516441340,9920,9920,9920,9920,0
20240227,165100,19516441340,9920,9920,9920,9920,0
20240227,165000,19516441340,9920,9920,9920,9920,0
20240227,164900,19516441340,9920,9920,9920,9920,0
20240227,164800,19516441340,9920,9920,9920,9920,0
20240227,164700,19516441340,9920,9920,9920,9920,0
20240227,164600,19516441340,9920,9920,9920,9920,0
20240227,164500,19516441340,9920,9920,9920,9920,0
20240227,164400,19516441340,9920,9920,9920,9920,0
20240227,164300,19516441340,9920,9920,9920,9920,0
20240227,164200,19516441340,9920,9920,9920,9920,0
20240227,164100,19516441340,9920,9920,9920,9920,0
20240227,164000,19516441340,9920,9920,9920,9920,0
20240227,163900,19516441340,9920,9920,9920,9920,0
20240227,163800,19516441340,9920,9920,9920,9920,0
20240227,163700,19516441340,9920,9920,9920,9920,0
20240227,163600,19516441340,9920,9920,9920,9920,0
20240227,163500,19516441340,9920,9920,9920,9920,0
20240227,163400,19516441340,9920,9920,9920,9920,0
20240227,163300,19516441340,9920,9920,9920,9920,0
20240227,163200,19516441340,9920,9920,9920,9920,0
20240227,163100,19516441340,9920,9920,9920,9920,31173
20240227,163000,19516441340,9920,9920,9920,9920,0
20240227,162900,19516441340,9920,9920,9920,9920,0
20240227,162800,19516441340,9920,9920,9920,9920,0
20240227,162700,19516441340,9920,9920,9920,9920,0
20240227,162600,19516441340,9920,9920,9920,9920,0
20240227,162500,19516441340,9920,9920,9920,9920,0
20240227,162400,19516441340,9920,9920,9920,9920,0
20240227,162300,19516441340,9920,9920,9920,9920,0
20240227,162200,19516441340,9920,9920,9920,9920,0
20240227,162100,19516441340,9920,9920,9920,9920,0
20240227,162000,19516441340,9920,9920,9920,9920,0
20240227,161900,19516441340,9920,9920,9920,9920,0
20240227,161800,19516441340,9920,9920,9920,9920,0
20240227,161700,19516441340,9920,9920,9920,9920,0
20240227,161600,19516441340,9920,9920,9920,9920,0
20240227,161500,19516441340,9920,9920,9920,9920,0
20240227,161400,19516441340,9920,9920,9920,9920,0
20240227,161300,19516441340,9920,9920,9920,9920,0
20240227,161200,19516441340,9920,9920,9920,9920,0
20240227,161100,19516441340,9920,9920,9920,9920,0
20240227,161000,19516441340,9920,9920,9920,9920,0
20240227,160900,19516441340,9920,9920,9920,9920,0
20240227,160800,19516441340,9920,9920,9920,9920,0
20240227,160700,19516441340,9920,9920,9920,9920,0
20240227,160600,19516441340,9920,9920,9920,9920,0
20240227,160500,19516441340,9920,9920,9920,9920,0
20240227,160400,19516441340,9920,9920,9920,9920,0
20240227,160300,19516441340,9920,9920,9920,9920,0
20240227,160200,19516441340,9920,9920,9920,9920,0
20240227,160100,19516441340,9920,9920,9920,9920,31173
20240227,160000,19516441340,9920,9920,9920,9920,0
20240227,155900,19516441340,9920,9920,9920,9920,0
20240227,155800,19516441340,9920,9920,9920,9920,0
20240227,155700,19516441340,9920,9920,9920,9920,0
20240227,155600,19516441340,9920,9920,9920,9920,0
20240227,155500,19516441340,9920,9920,9920,9920,0
20240227,155400,19516441340,9920,9920,9920,9920,0
20240227,155300,19516441340,9920,9920,9920,9920,0
20240227,155200,19516441340,9920,9920,9920,9920,0
20240227,155100,19516441340,9920,9920,9920,9920,0
20240227,155000,19516441340,9920,9920,9920,9920,0
20240227,154900,19516441340,9920,9920,9920,9920,0
20240227,154800,19516441340,9920,9920,9920,9920,0
20240227,154700,19516441340,9920,9920,9920,9920,0
20240227,154600,19516441340,9920,9920,9920,9920,0
20240227,154500,19516441340,9920,9920,9920,9920,0
20240227,154400,19516441340,9920,9920,9920,9920,0
20240227,154300,19516441340,9920,9920,9920,9920,0
20240227,154200,19516441340,9920,9920,9920,9920,0
20240227,154100,19516441340,9920,9920,9920,9920,0
20240227,154000,19516441340,9920,9920,9920,9920,0
20240227,153900,19516441340,9920,9920,9920,9920,0
20240227,153800,19516441340,9920,9920,9920,9920,0
20240227,153700,19516441340,9920,9920,9920,9920,0
20240227,153600,19516441340,9920,9920,9920,9920,0
20240227,153500,19516441340,9920,9920,9920,9920,0
20240227,153400,19516441340,9920,9920,9920,9920,0
20240227,153300,19516441340,9920,9920,9920,9920,0
20240227,153200,19516441340,9920,9920,9920,9920,0
20240227,153100,19516441340,9920,9920,9920,9920,31173
20240227,153000,19516441340,9920,9920,9920,9920,31173
20240227,152900,19207205180,9890,9890,9890,9890,0
20240227,152800,19207205180,9890,9890,9890,9890,0
20240227,152700,19207205180,9890,9890,9890,9890,0
20240227,152600,19207205180,9890,9890,9890,9890,0
20240227,152500,19207205180,9890,9890,9890,9890,0
20240227,152400,19207205180,9890,9890,9890,9890,0
20240227,152300,19207205180,9890,9890,9890,9890,0
20240227,152200,19207205180,9890,9890,9890,9890,0
20240227,152100,19207205180,9890,9890,9890,9890,0
20240227,152000,19207205180,9890,9890,9890,9890,0
20240227,151900,19207205180,9890,9890,9910,9890,7049
20240227,151800,19137453220,9900,9900,9900,9870,2945
20240227,151700,19108334050,9880,9890,9910,9880,3571
20240227,151600,19073015650,9890,9900,9930,9870,3096
20240227,151500,19042391500,9900,9880,9900,9850,16737
20240227,151400,18877115400,9880,9920,9920,9880,9838
20240227,151300,18779784020,9920,9930,9940,9910,2752
20240227,151200,18752473660,9930,9930,9950,9920,4421
20240227,151100,18708566610,9940,9900,9940,9890,3492
20240227,151000,18673933380,9890,9930,9940,9890,6774
20240227,150900,18606841710,9930,9910,9940,9890,6417
20240227,150800,18543279490,9910,10010,10010,9910,12150
20240227,150700,18422415860,10000,9960,10010,9960,3265
20240227,150600,18389852040,9960,9970,10000,9960,3230
20240227,150500,18357667670,9970,9990,10000,9970,5297
20240227,150400,18304804880,10000,10000,10000,9990,1655
20240227,150300,18288263310,10000,9970,10000,9950,2891
20240227,150200,18259408660,9970,10010,10010,9950,13889
20240227,150100,18120690650,10010,10070,10070,10010,1593
20240227,150000,18104719320,10030,10040,10070,10020,3527
20240227,145900,18069340330,10030,10040,10040,10030,2499
20240227,145800,18044250590,10040,10090,10100,10040,3501
20240227,145700,18009042330,10090,10090,10100,10080,4292
20240227,145600,17965771590,10100,10100,10100,10080,1303
20240227,145500,17952624830,10110,10100,10110,10080,585
20240227,145400,17946717460,10100,10100,10100,10070,1053
20240227,145300,17936096940,10090,10080,10090,10070,648
20240227,145200,17929565260,10080,10070,10080,10070,179
20240227,145100,17927761460,10050,10080,10090,10050,1329
20240227,145000,17914367980,10080,10060,10080,10060,628
20240227,144900,17908041310,10040,10040,10060,10040,1252
20240227,144800,17895471110,10040,10060,10060,10040,483
20240227,144700,17890620050,10050,10030,10050,10030,622
20240227,144600,17884374930,10050,10020,10060,10010,871
20240227,144500,17875649860,10010,10020,10020,10010,1654
20240227,144400,17859091450,10040,10040,10060,10010,2560
20240227,144300,17833437400,10030,10040,10040,10030,2487
20240227,144200,17808480780,10050,10050,10060,10040,2824
20240227,144100,17780106250,10050,10030,10060,10020,2630
20240227,144000,17753703850,10060,10080,10080,10030,1655
20240227,143900,17737064670,10060,10090,10090,10060,4411
20240227,143800,17692651810,10090,10100,10100,10080,936
20240227,143700,17683212830,10080,10100,10100,10080,94
20240227,143600,17682264650,10100,10090,10100,10070,617
20240227,143500,17676036050,10100,10110,10110,10060,778
20240227,143400,17668204870,10130,10150,10150,10070,1114
20240227,143300,17656955180,10150,10120,10150,10120,683
20240227,143200,17650029360,10150,10170,10170,10120,290
20240227,143100,17647086020,10160,10090,10180,10090,3261
20240227,143000,17613960970,10090,10070,10090,10040,6218
20240227,142900,17551518880,10070,10150,10150,10030,3783
20240227,142800,17513354150,10120,10150,10150,10110,1255
20240227,142700,17500651320,10180,10170,10180,10140,698
20240227,142600,17493562240,10180,10150,10180,10140,573
20240227,142500,17487742230,10150,10150,10150,10140,858
20240227,142400,17479039540,10140,10150,10150,10120,1880
20240227,142300,17459980480,10150,10140,10170,10140,497
20240227,142200,17454937470,10170,10140,10170,10120,818
20240227,142100,17446653700,10140,10190,10220,10140,4415
20240227,142000,17401701480,10200,10160,10210,10160,6089
20240227,141900,17339632650,10160,10150,10170,10130,1471
20240227,141800,17324702240,10150,10140,10170,10130,5799
20240227,141700,17265834870,10150,10120,10150,10110,5831
20240227,141600,17206720870,10120,10050,10120,10030,6795
20240227,141500,17138330590,10030,10040,10050,10030,2484
20240227,141400,17113385390,10030,10030,10040,10010,675
20240227,141300,17106621320,10030,10030,10030,10010,4636
20240227,141200,17060168720,10020,10050,10050,10020,2913
20240227,141100,17030979020,10020,10040,10060,10020,7093
20240227,141000,16959831960,10040,10060,10060,10020,1690
20240227,140900,16942867540,10050,10040,10050,10030,7350
20240227,140800,16869093530,10040,10040,10060,10040,1471
20240227,140700,16854314930,10040,10110,10110,10040,3934
20240227,140600,16814743760,10110,10130,10130,10110,157
20240227,140500,16813155720,10140,10100,10150,10090,2445
20240227,140400,16788383210,10120,10050,10120,10050,2095
20240227,140300,16767293470,10060,10050,10080,10040,3108
20240227,140200,16736063710,10050,10110,10110,10050,7916
20240227,140100,16656411960,10080,10120,10120,10080,3431
20240227,140000,16621759540,10110,10120,10140,10110,1389
20240227,135900,16607690210,10130,10110,10130,10110,903
20240227,135800,16598558880,10100,10140,10160,10100,3535
20240227,135700,16562750300,10150,10140,10150,10140,556
20240227,135600,16557109610,10150,10110,10150,10100,4472
20240227,135500,16511880880,10120,10160,10160,10100,18373
20240227,135400,16325926780,10150,10210,10210,10150,8363
20240227,135300,16240819730,10210,10230,10230,10210,2670
20240227,135200,16213545640,10230,10220,10250,10220,1004
20240227,135100,16203277630,10220,10240,10240,10210,1845
20240227,135000,16184421810,10240,10210,10240,10210,414
20240227,134900,16180192350,10240,10220,10240,10220,1370
20240227,134800,16166184620,10230,10240,10240,10220,2582
20240227,134700,16139765740,10240,10250,10260,10230,2871
20240227,134600,16110371060,10250,10300,10300,10250,3740
20240227,134500,16071972240,10300,10320,10340,10300,2798
20240227,134400,16043098600,10320,10320,10330,10300,1622
20240227,134300,16026356770,10320,10280,10320,10280,2642
20240227,134200,15999148890,10280,10250,10290,10250,522
20240227,134100,15993784370,10260,10300,10300,10250,4128
20240227,134000,15951298750,10300,10250,10300,10250,4046
20240227,133900,15909711060,10250,10250,10250,10250,216
20240227,133800,15907497060,10250,10250,10250,10240,1532
20240227,133700,15891794930,10250,10250,10250,10240,437
20240227,133600,15887317330,10250,10250,10260,10250,280
20240227,133500,15884447160,10240,10260,10260,10240,1341
20240227,133400,15870704440,10260,10260,10260,10240,617
20240227,133300,15864380650,10250,10230,10260,10230,998
20240227,133200,15854152990,10220,10220,10220,10220,0
20240227,133100,15854152990,10220,10230,10240,10220,1147
20240227,133000,15842423490,10230,10280,10280,10230,1151
20240227,132900,15830625010,10270,10260,10270,10260,627
20240227,132800,15824189630,10260,10250,10260,10230,159
20240227,132700,15822559680,10260,10260,10260,10220,359
20240227,132600,15818881060,10260,10250,10260,10220,2462
20240227,132500,15793688300,10250,10230,10250,10210,684
20240227,132400,15786693070,10230,10220,10260,10210,392
20240227,132300,15782685080,10250,10200,10260,10200,549
20240227,132200,15777076870,10220,10250,10260,10190,3072
20240227,132100,15745712380,10260,10270,10270,10260,849
20240227,132000,15736998390,10300,10260,10310,10250,3889
20240227,131900,15696976760,10260,10230,10260,10230,897
20240227,131800,15687793720,10230,10240,10240,10230,1318
20240227,131700,15674305020,10240,10240,10250,10240,308
20240227,131600,15671149710,10240,10240,10250,10230,621
20240227,131500,15664792710,10230,10220,10240,10220,285
20240227,131400,15661876420,10230,10200,10230,10190,1114
20240227,131300,15650501540,10200,10230,10230,10190,2656
20240227,131200,15623414050,10230,10280,10280,10210,1575
20240227,131100,15607317370,10270,10240,10270,10220,1937
20240227,131000,15587483270,10250,10250,10280,10240,283
20240227,130900,15584579750,10250,10220,10250,10220,541
20240227,130800,15579048280,10230,10220,10230,10210,2010
20240227,130700,15558505420,10220,10240,10240,10220,2603
20240227,130600,15531897470,10240,10250,10250,10240,929
20240227,130500,15522384500,10210,10240,10240,10210,580
20240227,130400,15516451510,10200,10230,10240,10200,1156
20240227,130300,15504653560,10200,10280,10280,10180,11597
20240227,130200,15386187180,10280,10280,10280,10260,1383
20240227,130100,15371990570,10270,10270,10270,10260,872
20240227,130000,15363042820,10260,10280,10290,10260,323
20240227,125900,15359722800,10280,10240,10300,10230,1413
20240227,125800,15345212460,10230,10270,10270,10230,4772
20240227,125700,15296379480,10250,10270,10270,10240,3360
20240227,125600,15261941650,10270,10300,10300,10270,5548
20240227,125500,15204879660,10300,10280,10310,10280,1140
20240227,125400,15193148500,10280,10300,10300,10280,445
20240227,125300,15188568430,10300,10270,10300,10270,1687
20240227,125200,15171217510,10270,10250,10280,10230,2235
20240227,125100,15148291160,10250,10310,10320,10230,7542
20240227,125000,15070871880,10310,10300,10320,10290,642
20240227,124900,15064257010,10300,10300,10300,10270,4615
20240227,124800,15016793130,10300,10340,10350,10300,9218
20240227,124700,14921804280,10350,10360,10390,10320,4334
20240227,124600,14876973650,10360,10370,10400,10360,557
20240227,124500,14871200840,10370,10360,10380,10360,653
20240227,124400,14864434120,10360,10390,10390,10360,2342
20240227,124300,14840135900,10380,10400,10400,10380,1185
20240227,124200,14827826350,10390,10390,10410,10390,832
20240227,124100,14819174050,10380,10390,10390,10380,831
20240227,124000,14810545000,10400,10460,10460,10400,4922
20240227,123900,14759211460,10470,10450,10480,10450,1808
20240227,123800,14740298150,10450,10450,10460,10430,1027
20240227,123700,14729571040,10450,10430,10460,10430,1386
20240227,123600,14715081760,10430,10410,10430,10410,484
20240227,123500,14710038560,10410,10400,10410,10380,544
20240227,123400,14704384310,10390,10380,10400,10380,477
20240227,123300,14699429550,10390,10360,10390,10360,93
20240227,123200,14698465580,10360,10380,10380,10360,156
20240227,123100,14696848470,10380,10360,10380,10360,664
20240227,123000,14689958690,10360,10350,10370,10350,289
20240227,122900,14686965420,10350,10340,10350,10330,251
20240227,122800,14684370590,10330,10320,10330,10310,1462
20240227,122700,14669292740,10330,10340,10340,10330,826
20240227,122600,14660755570,10340,10320,10340,10310,1338
20240227,122500,14646947390,10320,10330,10330,10320,1272
20240227,122400,14633819660,10320,10310,10340,10310,2263
20240227,122300,14610445620,10310,10340,10340,10310,5368
20240227,122200,14555051750,10340,10370,10380,10330,8552
20240227,122100,14466558600,10370,10380,10380,10360,1105
20240227,122000,14455107390,10380,10390,10390,10380,218
20240227,121900,14452844350,10390,10380,10390,10380,756
20240227,121800,14444992380,10380,10360,10380,10350,251
20240227,121700,14442393090,10350,10390,10400,10350,8398
20240227,121600,14355344730,10390,10420,10420,10390,1458
20240227,121500,14340186750,10400,10430,10430,10390,1217
20240227,121400,14327528560,10430,10420,10430,10390,2575
20240227,121300,14300740400,10430,10440,10440,10410,4672
20240227,121200,14252050890,10430,10430,10440,10430,464
20240227,121100,14247210340,10440,10430,10460,10420,1083
20240227,121000,14235913210,10430,10450,10460,10430,352
20240227,120900,14232236770,10460,10450,10460,10420,2126
20240227,120800,14210035540,10450,10450,10460,10440,1197
20240227,120700,14197525570,10450,10450,10450,10440,1412
20240227,120600,14182780440,10450,10450,10460,10440,1689
20240227,120500,14165138900,10450,10440,10460,10430,1307
20240227,120400,14151497780,10450,10470,10470,10430,1153
20240227,120300,14139455790,10470,10460,10490,10460,3745
20240227,120200,14100237330,10460,10440,10470,10440,11714
20240227,120100,13977804810,10450,10410,10450,10400,1997
20240227,120000,13956981190,10410,10390,10410,10360,2344
20240227,115900,13932611980,10370,10370,10390,10360,761
20240227,115800,13924718580,10370,10360,10370,10360,385
20240227,115700,13920727930,10370,10370,10390,10340,2163
20240227,115600,13898333690,10370,10350,10390,10340,1054
20240227,115500,13887417950,10380,10400,10400,10340,3879
20240227,115400,13847215070,10400,10370,10420,10370,2715
20240227,115300,13819040320,10370,10350,10370,10350,1193
20240227,115200,13806683030,10350,10340,10350,10330,662
20240227,115100,13799832300,10320,10340,10340,10300,6586
20240227,115000,13731913100,10340,10350,10360,10320,2056
20240227,114900,13710679220,10340,10350,10370,10320,4168
20240227,114800,13667593080,10350,10350,10360,10340,1256
20240227,114700,13654599890,10340,10320,10370,10310,2871
20240227,114600,13624890200,10310,10400,10400,10300,14105
20240227,114500,13478949880,10390,10370,10390,10370,1334
20240227,114400,13465108510,10370,10450,10450,10370,5218
20240227,114300,13410829500,10440,10420,10440,10410,641
20240227,114200,13404142390,10420,10410,10420,10400,2834
20240227,114100,13374663420,10410,10390,10420,10380,5551
20240227,114000,13316941680,10390,10450,10450,10350,4628
20240227,113900,13268829650,10450,10450,10450,10420,1525
20240227,113800,13252919250,10450,10420,10450,10350,9786
20240227,113700,13151050760,10410,10500,10520,10410,13334
20240227,113600,13011401200,10510,10500,10520,10490,3811
20240227,113500,12971378710,10500,10490,10500,10480,1097
20240227,113400,12959875330,10500,10480,10500,10460,5631
20240227,113300,12900941810,10470,10510,10510,10470,5129
20240227,113200,12847158540,10510,10470,10510,10470,2208
20240227,113100,12823985350,10470,10540,10560,10460,7433
20240227,113000,12746024780,10560,10540,10570,10500,10270
20240227,112900,12638054650,10530,10600,10600,10530,13458
20240227,112800,12495971860,10600,10600,10600,10590,2804
20240227,112700,12466254830,10580,10580,10580,10580,0
20240227,112600,12466254830,10580,10620,10620,10580,6817
20240227,112500,12394083980,10640,10610,10640,10600,1033
20240227,112400,12383118330,10620,10620,10620,10600,6751
20240227,112300,12311522340,10620,10640,10650,10600,8477
20240227,112200,12221465530,10650,10680,10690,10640,1369
20240227,112100,12206877590,10680,10650,10680,10630,2118
20240227,112000,12184359480,10640,10670,10690,10630,2948
20240227,111900,12152984910,10670,10690,10700,10670,1531
20240227,111800,12136626530,10690,10690,10690,10680,808
20240227,111700,12127990540,10690,10660,10690,10660,274
20240227,111600,12125062170,10660,10660,10680,10660,737
20240227,111500,12117205310,10650,10690,10690,10640,579
20240227,111400,12111039240,10660,10650,10670,10640,635
20240227,111300,12104273360,10630,10640,10650,10630,5314
20240227,111200,12047755080,10640,10710,10710,10640,8727
20240227,111100,11954687730,10710,10760,10760,10710,2348
20240227,111000,11929523990,10720,10730,10760,10720,972
20240227,110900,11919089120,10730,10720,10740,10720,695
20240227,110800,11911638540,10730,10760,10760,10730,2659
20240227,110700,11883080970,10760,10780,10790,10750,1054
20240227,110600,11871728510,10780,10760,10800,10760,2744
20240227,110500,11842149060,10750,10730,10760,10730,1969
20240227,110400,11820992250,10740,10750,10760,10740,2774
20240227,110300,11791171510,10740,10750,10760,10740,317
20240227,110200,11787762750,10740,10730,10740,10730,554
20240227,110100,11781813630,10730,10750,10760,10730,1882
20240227,110000,11761577120,10750,10730,10750,10720,1323
20240227,105900,11747382080,10730,10720,10750,10710,1772
20240227,105800,11728382050,10720,10720,10750,10710,2824
20240227,105700,11698099950,10720,10730,10730,10670,2072
20240227,105600,11675933790,10720,10720,10720,10690,2329
20240227,105500,11651012980,10700,10730,10740,10670,11433
20240227,105400,11528744520,10740,10740,10800,10630,19896
20240227,105300,11315990810,10740,10820,10850,10710,14303
20240227,105200,11162165700,10850,10870,10880,10810,3809
20240227,105100,11120856240,10870,10820,10880,10820,3541
20240227,105000,11082453960,10810,10840,10860,10790,25841
20240227,104900,10802933140,10840,10920,10920,10840,21383
20240227,104800,10570144890,10920,11020,11020,10910,13632
20240227,104700,10420841470,11010,11030,11040,11010,1795
20240227,104600,10401055880,11040,11030,11040,11030,1702
20240227,104500,10382277050,11030,11040,11050,11020,4484
20240227,104400,10332769000,11020,11000,11040,11000,953
20240227,104300,10322260380,10990,11000,11020,10990,348
20240227,104200,10318433100,11000,11000,11030,10990,853
20240227,104100,10309049670,10990,11010,11010,10970,805
20240227,104000,10300208920,10970,11000,11000,10950,7053
20240227,103900,10222833910,10990,11030,11030,10990,4204
20240227,103800,10176577110,11030,11030,11040,11010,1028
20240227,103700,10165242170,11040,11030,11050,11030,2861
20240227,103600,10133633670,11010,11030,11050,10990,3416
20240227,103500,10096009510,11030,11050,11050,11030,804
20240227,103400,10087136910,11050,11060,11080,11050,1043
20240227,103300,10075598540,11080,11060,11090,11050,9499
20240227,103200,9970485580,11060,11000,11060,11000,3062
20240227,103100,9936633960,10990,11030,11060,10990,4893
20240227,103000,9882680220,11010,10980,11040,10970,2722
20240227,102900,9852745290,10990,11040,11050,10970,2920
20240227,102800,9820595160,11040,11040,11060,11040,1242
20240227,102700,9806867170,11060,10990,11060,10980,9797
20240227,102600,9698969170,10990,11000,11010,10990,1722
20240227,102500,9680032790,11000,11020,11040,11000,5538
20240227,102400,9619030560,11030,11010,11030,10970,28902
20240227,102300,9301541880,11010,11080,11080,11010,19010
20240227,102200,9091674660,11070,11070,11070,11060,1336
20240227,102100,9076887310,11070,11070,11070,11070,2761
20240227,102000,9046323040,11070,11080,11110,11070,710
20240227,101900,9038458890,11110,11070,11120,11050,796
20240227,101800,9029627090,11060,11110,11110,11060,2268
20240227,101700,9004517680,11110,11080,11120,11080,1065
20240227,101600,8992692470,11060,11080,11080,11060,2044
20240227,101500,8970078710,11080,11110,11110,11070,814
20240227,101400,8961065310,11110,11080,11110,11080,594
20240227,101300,8954482760,11080,11080,11080,11080,1100
20240227,101200,8942294760,11080,11080,11090,11080,46
20240227,101100,8941785070,11070,11100,11100,11070,2369
20240227,101000,8915536510,11100,11100,11110,11090,1355
20240227,100900,8900499790,11100,11090,11140,11080,2510
20240227,100800,8872613080,11080,11100,11130,11080,2162
20240227,100700,8848622180,11080,11100,11120,11060,1999
20240227,100600,8826475290,11070,11070,11100,11050,7049
20240227,100500,8748507250,11070,11090,11110,11060,8183
20240227,100400,8657892500,11090,11140,11150,11050,13276
20240227,100300,8510627410,11140,11140,11180,11140,2048
20240227,100200,8487773450,11140,11140,11170,11130,1494
20240227,100100,8471137400,11130,11120,11180,11100,2473
20240227,100000,8443577920,11110,11090,11140,11080,3953
20240227,095900,8399690960,11090,11120,11150,11070,8757
20240227,095800,8302493110,11090,11160,11180,11060,11839
20240227,095700,8171054250,11160,11240,11240,11100,27500
20240227,095600,7863779520,11240,11260,11290,11230,1800
20240227,095500,7843538290,11250,11260,11290,11250,2383
20240227,095400,7816718900,11260,11310,11310,11250,3801
20240227,095300,7773806900,11310,11320,11350,11300,2005
20240227,095200,7751133990,11360,11280,11360,11280,1404
20240227,095100,7735266950,11280,11310,11320,11280,2673
20240227,095000,7705052350,11320,11390,11390,11300,3097
20240227,094900,7669940580,11390,11390,11420,11360,9799
20240227,094800,7558286220,11390,11360,11400,11350,3590
20240227,094700,7517444060,11350,11310,11350,11310,3355
20240227,094600,7479404350,11320,11250,11320,11250,2007
20240227,094500,7456715940,11270,11260,11280,11220,4030
20240227,094400,7411434330,11260,11330,11340,11260,2128
20240227,094300,7387405140,11330,11280,11330,11280,2883
20240227,094200,7354799150,11280,11250,11290,11250,1023
20240227,094100,7343267810,11240,11270,11300,11200,11591
20240227,094000,7213198860,11290,11280,11290,11260,1214
20240227,093900,7199506420,11240,11290,11300,11240,2651
20240227,093800,7169598450,11270,11220,11270,11210,9814
20240227,093700,7059324620,11220,11280,11280,11210,18883
20240227,093600,6847190990,11270,11270,11280,11260,4006
20240227,093500,6802054810,11270,11330,11330,11270,6133
20240227,093400,6732869410,11330,11340,11340,11290,2312
20240227,093300,6706729780,11350,11300,11380,11290,1371
20240227,093200,6691195870,11290,11290,11360,11290,4244
20240227,093100,6643255750,11290,11380,11380,11290,3345
20240227,093000,6605399200,11340,11290,11390,11290,2902
20240227,092900,6572407550,11330,11330,11360,11290,5931
20240227,092800,6505369010,11330,11370,11380,11320,1429
20240227,092700,6489165580,11350,11350,11390,11340,851
20240227,092600,6479512170,11350,11380,11420,11330,2840
20240227,092500,6447188680,11380,11350,11380,11310,2485
20240227,092400,6418944840,11350,11270,11350,11270,7995
20240227,092300,6328480260,11310,11330,11370,11260,20072
20240227,092200,6101815370,11330,11340,11390,11310,5427
20240227,092100,6040339970,11340,11370,11390,11340,9191
20240227,092000,5936018650,11370,11400,11420,11330,7454
20240227,091900,5851189010,11420,11450,11510,11400,22863
20240227,091800,5588584080,11450,11390,11450,11390,3351
20240227,091700,5550308830,11410,11440,11440,11380,6226
20240227,091600,5479214250,11430,11320,11450,11320,18259
20240227,091500,5271155870,11320,11330,11340,11300,16883
20240227,091400,5080235010,11340,11330,11350,11310,9025
20240227,091300,4977988680,11350,11340,11360,11320,12187
20240227,091200,4839847890,11340,11360,11400,11340,14394
20240227,091100,4676302710,11350,11390,11400,11340,12301
20240227,091000,4536442250,11390,11380,11400,11340,16252
20240227,090900,4351747200,11380,11460,11460,11380,22438
20240227,090800,4095841350,11460,11470,11520,11440,14553
20240227,090700,3928659000,11470,11610,11610,11400,33730
20240227,090600,3541926420,11600,11620,11660,11550,12144
20240227,090500,3401076920,11620,11520,11630,11520,13802
20240227,090400,3241451450,11620,11620,11660,11480,38769
20240227,090300,2794430640,11660,11590,11680,11530,21369
20240227,090200,2546487150,11590,11570,11650,11520,26684
20240227,090100,2237929810,11520,11760,11770,11520,53613
20240227,090000,1614383810,11750,11750,11810,11540,137507