KissMeData/273640/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,205400,270155690,13530,13530,13530,13530,203
20240227,205300,270155690,13530,13530,13530,13530,0
20240227,205200,270155690,13530,13530,13530,13530,0
20240227,205100,270155690,13530,13530,13530,13530,0
20240227,205000,270155690,13530,13530,13530,13530,0
20240227,204900,270155690,13530,13530,13530,13530,0
20240227,204800,270155690,13530,13530,13530,13530,0
20240227,204700,270155690,13530,13530,13530,13530,0
20240227,204600,270155690,13530,13530,13530,13530,0
20240227,204500,270155690,13530,13530,13530,13530,0
20240227,204400,270155690,13530,13530,13530,13530,0
20240227,204300,270155690,13530,13530,13530,13530,0
20240227,204200,270155690,13530,13530,13530,13530,0
20240227,204100,270155690,13530,13530,13530,13530,0
20240227,204000,270155690,13530,13530,13530,13530,0
20240227,203900,270155690,13530,13530,13530,13530,0
20240227,203800,270155690,13530,13530,13530,13530,0
20240227,203700,270155690,13530,13530,13530,13530,0
20240227,203600,270155690,13530,13530,13530,13530,0
20240227,203500,270155690,13530,13530,13530,13530,0
20240227,203400,270155690,13530,13530,13530,13530,0
20240227,203300,270155690,13530,13530,13530,13530,0
20240227,203200,270155690,13530,13530,13530,13530,0
20240227,203100,270155690,13530,13530,13530,13530,0
20240227,203000,270155690,13530,13530,13530,13530,0
20240227,202900,270155690,13530,13530,13530,13530,0
20240227,202800,270155690,13530,13530,13530,13530,0
20240227,202700,270155690,13530,13530,13530,13530,0
20240227,202600,270155690,13530,13530,13530,13530,0
20240227,202500,270155690,13530,13530,13530,13530,0
20240227,202400,270155690,13530,13530,13530,13530,203
20240227,202300,270155690,13530,13530,13530,13530,0
20240227,202200,270155690,13530,13530,13530,13530,0
20240227,202100,270155690,13530,13530,13530,13530,0
20240227,202000,270155690,13530,13530,13530,13530,0
20240227,201900,270155690,13530,13530,13530,13530,0
20240227,201800,270155690,13530,13530,13530,13530,0
20240227,201700,270155690,13530,13530,13530,13530,0
20240227,201600,270155690,13530,13530,13530,13530,0
20240227,201500,270155690,13530,13530,13530,13530,0
20240227,201400,270155690,13530,13530,13530,13530,0
20240227,201300,270155690,13530,13530,13530,13530,0
20240227,201200,270155690,13530,13530,13530,13530,0
20240227,201100,270155690,13530,13530,13530,13530,0
20240227,201000,270155690,13530,13530,13530,13530,0
20240227,200900,270155690,13530,13530,13530,13530,0
20240227,200800,270155690,13530,13530,13530,13530,0
20240227,200700,270155690,13530,13530,13530,13530,0
20240227,200600,270155690,13530,13530,13530,13530,0
20240227,200500,270155690,13530,13530,13530,13530,0
20240227,200400,270155690,13530,13530,13530,13530,0
20240227,200300,270155690,13530,13530,13530,13530,0
20240227,200200,270155690,13530,13530,13530,13530,0
20240227,200100,270155690,13530,13530,13530,13530,0
20240227,200000,270155690,13530,13530,13530,13530,0
20240227,195900,270155690,13530,13530,13530,13530,0
20240227,195800,270155690,13530,13530,13530,13530,0
20240227,195700,270155690,13530,13530,13530,13530,0
20240227,195600,270155690,13530,13530,13530,13530,0
20240227,195500,270155690,13530,13530,13530,13530,0
20240227,195400,270155690,13530,13530,13530,13530,203
20240227,195300,270155690,13530,13530,13530,13530,0
20240227,195200,270155690,13530,13530,13530,13530,0
20240227,195100,270155690,13530,13530,13530,13530,0
20240227,195000,270155690,13530,13530,13530,13530,0
20240227,194900,270155690,13530,13530,13530,13530,0
20240227,194800,270155690,13530,13530,13530,13530,0
20240227,194700,270155690,13530,13530,13530,13530,0
20240227,194600,270155690,13530,13530,13530,13530,0
20240227,194500,270155690,13530,13530,13530,13530,0
20240227,194400,270155690,13530,13530,13530,13530,0
20240227,194300,270155690,13530,13530,13530,13530,0
20240227,194200,270155690,13530,13530,13530,13530,0
20240227,194100,270155690,13530,13530,13530,13530,0
20240227,194000,270155690,13530,13530,13530,13530,0
20240227,193900,270155690,13530,13530,13530,13530,0
20240227,193800,270155690,13530,13530,13530,13530,0
20240227,193700,270155690,13530,13530,13530,13530,0
20240227,193600,270155690,13530,13530,13530,13530,0
20240227,193500,270155690,13530,13530,13530,13530,0
20240227,193400,270155690,13530,13530,13530,13530,0
20240227,193300,270155690,13530,13530,13530,13530,0
20240227,193200,270155690,13530,13530,13530,13530,0
20240227,193100,270155690,13530,13530,13530,13530,0
20240227,193000,270155690,13530,13530,13530,13530,0
20240227,192900,270155690,13530,13530,13530,13530,0
20240227,192800,270155690,13530,13530,13530,13530,0
20240227,192700,270155690,13530,13530,13530,13530,0
20240227,192600,270155690,13530,13530,13530,13530,0
20240227,192500,270155690,13530,13530,13530,13530,0
20240227,192400,270155690,13530,13530,13530,13530,203
20240227,192300,270155690,13530,13530,13530,13530,0
20240227,192200,270155690,13530,13530,13530,13530,0
20240227,192100,270155690,13530,13530,13530,13530,0
20240227,192000,270155690,13530,13530,13530,13530,0
20240227,191900,270155690,13530,13530,13530,13530,0
20240227,191800,270155690,13530,13530,13530,13530,0
20240227,191700,270155690,13530,13530,13530,13530,0
20240227,191600,270155690,13530,13530,13530,13530,0
20240227,191500,270155690,13530,13530,13530,13530,0
20240227,191400,270155690,13530,13530,13530,13530,0
20240227,191300,270155690,13530,13530,13530,13530,0
20240227,191200,270155690,13530,13530,13530,13530,0
20240227,191100,270155690,13530,13530,13530,13530,0
20240227,191000,270155690,13530,13530,13530,13530,0
20240227,190900,270155690,13530,13530,13530,13530,0
20240227,190800,270155690,13530,13530,13530,13530,0
20240227,190700,270155690,13530,13530,13530,13530,0
20240227,190600,270155690,13530,13530,13530,13530,0
20240227,190500,270155690,13530,13530,13530,13530,0
20240227,190400,270155690,13530,13530,13530,13530,0
20240227,190300,270155690,13530,13530,13530,13530,0
20240227,190200,270155690,13530,13530,13530,13530,0
20240227,190100,270155690,13530,13530,13530,13530,0
20240227,190000,270155690,13530,13530,13530,13530,0
20240227,185900,270155690,13530,13530,13530,13530,0
20240227,185800,270155690,13530,13530,13530,13530,0
20240227,185700,270155690,13530,13530,13530,13530,0
20240227,185600,270155690,13530,13530,13530,13530,0
20240227,185500,270155690,13530,13530,13530,13530,0
20240227,185400,270155690,13530,13530,13530,13530,203
20240227,185300,270155690,13530,13530,13530,13530,0
20240227,185200,270155690,13530,13530,13530,13530,0
20240227,185100,270155690,13530,13530,13530,13530,0
20240227,185000,270155690,13530,13530,13530,13530,0
20240227,184900,270155690,13530,13530,13530,13530,0
20240227,184800,270155690,13530,13530,13530,13530,0
20240227,184700,270155690,13530,13530,13530,13530,0
20240227,184600,270155690,13530,13530,13530,13530,0
20240227,184500,270155690,13530,13530,13530,13530,0
20240227,184400,270155690,13530,13530,13530,13530,0
20240227,184300,270155690,13530,13530,13530,13530,0
20240227,184200,270155690,13530,13530,13530,13530,0
20240227,184100,270155690,13530,13530,13530,13530,0
20240227,184000,270155690,13530,13530,13530,13530,0
20240227,183900,270155690,13530,13530,13530,13530,0
20240227,183800,270155690,13530,13530,13530,13530,0
20240227,183700,270155690,13530,13530,13530,13530,0
20240227,183600,270155690,13530,13530,13530,13530,0
20240227,183500,270155690,13530,13530,13530,13530,0
20240227,183400,270155690,13530,13530,13530,13530,0
20240227,183300,270155690,13530,13530,13530,13530,0
20240227,183200,270155690,13530,13530,13530,13530,0
20240227,183100,270155690,13530,13530,13530,13530,0
20240227,183000,270155690,13530,13530,13530,13530,0
20240227,182900,270155690,13530,13530,13530,13530,0
20240227,182800,270155690,13530,13530,13530,13530,0
20240227,182700,270155690,13530,13530,13530,13530,0
20240227,182600,270155690,13530,13530,13530,13530,0
20240227,182500,270155690,13530,13530,13530,13530,0
20240227,182400,270155690,13530,13530,13530,13530,203
20240227,182300,270155690,13530,13530,13530,13530,0
20240227,182200,270155690,13530,13530,13530,13530,0
20240227,182100,270155690,13530,13530,13530,13530,0
20240227,182000,270155690,13530,13530,13530,13530,0
20240227,181900,270155690,13530,13530,13530,13530,0
20240227,181800,270155690,13530,13530,13530,13530,0
20240227,181700,270155690,13530,13530,13530,13530,0
20240227,181600,270155690,13530,13530,13530,13530,0
20240227,181500,270155690,13530,13530,13530,13530,0
20240227,181400,270155690,13530,13530,13530,13530,0
20240227,181300,270155690,13530,13530,13530,13530,0
20240227,181200,270155690,13530,13530,13530,13530,0
20240227,181100,270155690,13530,13530,13530,13530,0
20240227,181000,270155690,13530,13530,13530,13530,0
20240227,180900,270155690,13530,13530,13530,13530,0
20240227,180800,270155690,13530,13530,13530,13530,0
20240227,180700,270155690,13530,13530,13530,13530,0
20240227,180600,270155690,13530,13530,13530,13530,0
20240227,180500,270155690,13530,13530,13530,13530,0
20240227,180400,270155690,13530,13530,13530,13530,0
20240227,180300,270155690,13530,13530,13530,13530,0
20240227,180200,270155690,13530,13530,13530,13530,0
20240227,180100,270155690,13530,13530,13530,13530,0
20240227,180000,270155690,13530,13530,13530,13530,0
20240227,175900,270155690,13530,13530,13530,13530,0
20240227,175800,270155690,13530,13530,13530,13530,0
20240227,175700,270155690,13530,13530,13530,13530,0
20240227,175600,270155690,13530,13530,13530,13530,0
20240227,175500,270155690,13530,13530,13530,13530,0
20240227,175400,270155690,13530,13530,13530,13530,203
20240227,175300,270155690,13530,13530,13530,13530,0
20240227,175200,270155690,13530,13530,13530,13530,0
20240227,175100,270155690,13530,13530,13530,13530,0
20240227,175000,270155690,13530,13530,13530,13530,0
20240227,174900,270155690,13530,13530,13530,13530,0
20240227,174800,270155690,13530,13530,13530,13530,0
20240227,174700,270155690,13530,13530,13530,13530,0
20240227,174600,270155690,13530,13530,13530,13530,0
20240227,174500,270155690,13530,13530,13530,13530,0
20240227,174400,270155690,13530,13530,13530,13530,0
20240227,174300,270155690,13530,13530,13530,13530,0
20240227,174200,270155690,13530,13530,13530,13530,0
20240227,174100,270155690,13530,13530,13530,13530,0
20240227,174000,270155690,13530,13530,13530,13530,0
20240227,173900,270155690,13530,13530,13530,13530,0
20240227,173800,270155690,13530,13530,13530,13530,0
20240227,173700,270155690,13530,13530,13530,13530,0
20240227,173600,270155690,13530,13530,13530,13530,0
20240227,173500,270155690,13530,13530,13530,13530,0
20240227,173400,270155690,13530,13530,13530,13530,0
20240227,173300,270155690,13530,13530,13530,13530,0
20240227,173200,270155690,13530,13530,13530,13530,0
20240227,173100,270155690,13530,13530,13530,13530,0
20240227,173000,270155690,13530,13530,13530,13530,0
20240227,172900,270155690,13530,13530,13530,13530,0
20240227,172800,270155690,13530,13530,13530,13530,0
20240227,172700,270155690,13530,13530,13530,13530,0
20240227,172600,270155690,13530,13530,13530,13530,0
20240227,172500,270155690,13530,13530,13530,13530,0
20240227,172400,270155690,13530,13530,13530,13530,203
20240227,172300,270155690,13530,13530,13530,13530,0
20240227,172200,270155690,13530,13530,13530,13530,0
20240227,172100,270155690,13530,13530,13530,13530,0
20240227,172000,270155690,13530,13530,13530,13530,0
20240227,171900,270155690,13530,13530,13530,13530,0
20240227,171800,270155690,13530,13530,13530,13530,0
20240227,171700,270155690,13530,13530,13530,13530,0
20240227,171600,270155690,13530,13530,13530,13530,0
20240227,171500,270155690,13530,13530,13530,13530,0
20240227,171400,270155690,13530,13530,13530,13530,0
20240227,171300,270155690,13530,13530,13530,13530,0
20240227,171200,270155690,13530,13530,13530,13530,0
20240227,171100,270155690,13530,13530,13530,13530,0
20240227,171000,270155690,13530,13530,13530,13530,0
20240227,170900,270155690,13530,13530,13530,13530,0
20240227,170800,270155690,13530,13530,13530,13530,0
20240227,170700,270155690,13530,13530,13530,13530,0
20240227,170600,270155690,13530,13530,13530,13530,0
20240227,170500,270155690,13530,13530,13530,13530,0
20240227,170400,270155690,13530,13530,13530,13530,0
20240227,170300,270155690,13530,13530,13530,13530,0
20240227,170200,270155690,13530,13530,13530,13530,0
20240227,170100,270155690,13530,13530,13530,13530,0
20240227,170000,270155690,13530,13530,13530,13530,0
20240227,165900,270155690,13530,13530,13530,13530,0
20240227,165800,270155690,13530,13530,13530,13530,0
20240227,165700,270155690,13530,13530,13530,13530,0
20240227,165600,270155690,13530,13530,13530,13530,0
20240227,165500,270155690,13530,13530,13530,13530,0
20240227,165400,270155690,13530,13530,13530,13530,203
20240227,165300,270155690,13530,13530,13530,13530,0
20240227,165200,270155690,13530,13530,13530,13530,0
20240227,165100,270155690,13530,13530,13530,13530,0
20240227,165000,270155690,13530,13530,13530,13530,0
20240227,164900,270155690,13530,13530,13530,13530,0
20240227,164800,270155690,13530,13530,13530,13530,0
20240227,164700,270155690,13530,13530,13530,13530,0
20240227,164600,270155690,13530,13530,13530,13530,0
20240227,164500,270155690,13530,13530,13530,13530,0
20240227,164400,270155690,13530,13530,13530,13530,0
20240227,164300,270155690,13530,13530,13530,13530,0
20240227,164200,270155690,13530,13530,13530,13530,0
20240227,164100,270155690,13530,13530,13530,13530,0
20240227,164000,270155690,13530,13530,13530,13530,0
20240227,163900,270155690,13530,13530,13530,13530,0
20240227,163800,270155690,13530,13530,13530,13530,0
20240227,163700,270155690,13530,13530,13530,13530,0
20240227,163600,270155690,13530,13530,13530,13530,0
20240227,163500,270155690,13530,13530,13530,13530,0
20240227,163400,270155690,13530,13530,13530,13530,0
20240227,163300,270155690,13530,13530,13530,13530,0
20240227,163200,270155690,13530,13530,13530,13530,0
20240227,163100,270155690,13530,13530,13530,13530,0
20240227,163000,270155690,13530,13530,13530,13530,0
20240227,162900,270155690,13530,13530,13530,13530,0
20240227,162800,270155690,13530,13530,13530,13530,0
20240227,162700,270155690,13530,13530,13530,13530,0
20240227,162600,270155690,13530,13530,13530,13530,0
20240227,162500,270155690,13530,13530,13530,13530,0
20240227,162400,270155690,13530,13530,13530,13530,203
20240227,162300,270155690,13530,13530,13530,13530,0
20240227,162200,270155690,13530,13530,13530,13530,0
20240227,162100,270155690,13530,13530,13530,13530,0
20240227,162000,270155690,13530,13530,13530,13530,0
20240227,161900,270155690,13530,13530,13530,13530,0
20240227,161800,270155690,13530,13530,13530,13530,0
20240227,161700,270155690,13530,13530,13530,13530,0
20240227,161600,270155690,13530,13530,13530,13530,0
20240227,161500,270155690,13530,13530,13530,13530,0
20240227,161400,270155690,13530,13530,13530,13530,0
20240227,161300,270155690,13530,13530,13530,13530,0
20240227,161200,270155690,13530,13530,13530,13530,0
20240227,161100,270155690,13530,13530,13530,13530,0
20240227,161000,270155690,13530,13530,13530,13530,0
20240227,160900,270155690,13530,13530,13530,13530,0
20240227,160800,270155690,13530,13530,13530,13530,0
20240227,160700,270155690,13530,13530,13530,13530,0
20240227,160600,270155690,13530,13530,13530,13530,0
20240227,160500,270155690,13530,13530,13530,13530,0
20240227,160400,270155690,13530,13530,13530,13530,0
20240227,160300,270155690,13530,13530,13530,13530,0
20240227,160200,270155690,13530,13530,13530,13530,0
20240227,160100,270155690,13530,13530,13530,13530,0
20240227,160000,270155690,13530,13530,13530,13530,0
20240227,155900,270155690,13530,13530,13530,13530,0
20240227,155800,270155690,13530,13530,13530,13530,0
20240227,155700,270155690,13530,13530,13530,13530,0
20240227,155600,270155690,13530,13530,13530,13530,0
20240227,155500,270155690,13530,13530,13530,13530,0
20240227,155400,270155690,13530,13530,13530,13530,203
20240227,155300,270155690,13530,13530,13530,13530,0
20240227,155200,270155690,13530,13530,13530,13530,0
20240227,155100,270155690,13530,13530,13530,13530,0
20240227,155000,270155690,13530,13530,13530,13530,0
20240227,154900,270155690,13530,13530,13530,13530,0
20240227,154800,270155690,13530,13530,13530,13530,0
20240227,154700,270155690,13530,13530,13530,13530,0
20240227,154600,270155690,13530,13530,13530,13530,0
20240227,154500,270155690,13530,13530,13530,13530,0
20240227,154400,270155690,13530,13530,13530,13530,0
20240227,154300,270155690,13530,13530,13530,13530,0
20240227,154200,270155690,13530,13530,13530,13530,0
20240227,154100,270155690,13530,13530,13530,13530,0
20240227,154000,270155690,13530,13530,13530,13530,0
20240227,153900,270155690,13530,13530,13530,13530,0
20240227,153800,270155690,13530,13530,13530,13530,0
20240227,153700,270155690,13530,13530,13530,13530,0
20240227,153600,270155690,13530,13530,13530,13530,0
20240227,153500,270155690,13530,13530,13530,13530,0
20240227,153400,270155690,13530,13530,13530,13530,0
20240227,153300,270155690,13530,13530,13530,13530,0
20240227,153200,270155690,13530,13530,13530,13530,0
20240227,153100,270155690,13530,13530,13530,13530,0
20240227,153000,270155690,13530,13530,13530,13530,203
20240227,152900,267409100,13530,13530,13530,13530,0
20240227,152800,267409100,13530,13530,13530,13530,0
20240227,152700,267409100,13530,13530,13530,13530,0
20240227,152600,267409100,13530,13530,13530,13530,0
20240227,152500,267409100,13530,13530,13530,13530,0
20240227,152400,267409100,13530,13530,13530,13530,0
20240227,152300,267409100,13530,13530,13530,13530,0
20240227,152200,267409100,13530,13530,13530,13530,0
20240227,152100,267409100,13530,13530,13530,13530,0
20240227,152000,267409100,13530,13530,13530,13530,0
20240227,151900,267409100,13530,13530,13530,13530,3
20240227,151800,267368510,13530,13530,13530,13530,0
20240227,151700,267368510,13530,13530,13530,13530,0
20240227,151600,267368510,13530,13530,13530,13530,0
20240227,151500,267368510,13530,13530,13530,13530,16
20240227,151400,267152030,13540,13540,13540,13540,10
20240227,151300,267016630,13550,13550,13550,13550,5
20240227,151200,266948880,13550,13550,13550,13550,1
20240227,151100,266935330,13520,13520,13520,13520,0
20240227,151000,266935330,13520,13520,13520,13520,0
20240227,150900,266935330,13520,13520,13520,13520,0
20240227,150800,266935330,13520,13520,13520,13520,0
20240227,150700,266935330,13520,13520,13520,13520,50
20240227,150600,266259330,13540,13540,13540,13540,10
20240227,150500,266123930,13540,13540,13540,13540,10
20240227,150400,265988530,13550,13550,13550,13550,0
20240227,150300,265988530,13550,13550,13550,13550,0
20240227,150200,265988530,13550,13550,13550,13550,0
20240227,150100,265988530,13550,13550,13550,13550,10
20240227,150000,265853030,13550,13550,13550,13550,3
20240227,145900,265812380,13530,13530,13530,13530,550
20240227,145800,258370880,13530,13530,13530,13530,100
20240227,145700,257017880,13530,13530,13530,13530,0
20240227,145600,257017880,13530,13530,13530,13530,0
20240227,145500,257017880,13530,13530,13530,13530,0
20240227,145400,257017880,13530,13530,13530,13530,8
20240227,145300,256909640,13530,13530,13530,13530,17
20240227,145200,256679630,13530,13530,13530,13530,11
20240227,145100,256530800,13520,13520,13520,13520,0
20240227,145000,256530800,13520,13520,13520,13520,0
20240227,144900,256530800,13520,13520,13520,13520,3
20240227,144800,256490240,13520,13520,13520,13520,55
20240227,144700,255746640,13520,13520,13520,13520,210
20240227,144600,252907440,13530,13530,13530,13530,1
20240227,144500,252893910,13530,13530,13530,13530,5
20240227,144400,252826260,13530,13530,13530,13530,102
20240227,144300,251446200,13530,13530,13530,13530,0
20240227,144200,251446200,13530,13530,13530,13530,3
20240227,144100,251405610,13530,13520,13530,13520,207
20240227,144000,248605970,13520,13520,13520,13520,0
20240227,143900,248605970,13520,13520,13520,13520,12
20240227,143800,248443730,13520,13530,13530,13520,197
20240227,143700,245780260,13530,13530,13530,13530,3
20240227,143600,245739670,13530,13530,13530,13530,100
20240227,143500,244386670,13530,13530,13530,13530,8
20240227,143400,244278430,13530,13530,13530,13530,4
20240227,143300,244224310,13530,13530,13530,13530,2
20240227,143200,244197250,13530,13530,13530,13530,0
20240227,143100,244197250,13530,13530,13530,13530,1
20240227,143000,244183720,13530,13530,13530,13530,0
20240227,142900,244183720,13530,13530,13530,13530,1
20240227,142800,244170190,13510,13510,13510,13510,4
20240227,142700,244116150,13510,13510,13510,13510,3
20240227,142600,244075620,13510,13520,13520,13510,14
20240227,142500,243886360,13520,13520,13520,13520,5
20240227,142400,243818760,13520,13520,13520,13520,3
20240227,142300,243778200,13520,13520,13520,13520,2
20240227,142200,243751160,13520,13520,13520,13520,113
20240227,142100,242223400,13510,13510,13510,13510,2
20240227,142000,242196380,13520,13520,13520,13520,1
20240227,141900,242182860,13510,13520,13520,13510,201
20240227,141800,239467340,13500,13500,13500,13500,0
20240227,141700,239467340,13500,13500,13500,13500,0
20240227,141600,239467340,13500,13500,13500,13500,0
20240227,141500,239467340,13500,13500,13500,13500,0
20240227,141400,239467340,13500,13500,13500,13500,400
20240227,141300,234067340,13500,13500,13500,13500,0
20240227,141200,234067340,13500,13510,13510,13500,531
20240227,141100,226898830,13520,13520,13520,13520,236
20240227,141000,223708110,13520,13520,13520,13520,0
20240227,140900,223708110,13520,13520,13520,13520,0
20240227,140800,223708110,13520,13520,13520,13520,62
20240227,140700,222869870,13500,13510,13510,13500,552
20240227,140600,215413060,13520,13520,13520,13510,230
20240227,140500,212305460,13520,13520,13520,13520,53
20240227,140400,211588900,13520,13520,13520,13520,0
20240227,140300,211588900,13520,13520,13520,13520,373
20240227,140200,206545940,13520,13520,13520,13520,0
20240227,140100,206545940,13520,13520,13520,13520,0
20240227,140000,206545940,13520,13520,13520,13520,1
20240227,135900,206532420,13520,13520,13520,13520,107
20240227,135800,205085780,13520,13520,13520,13520,17
20240227,135700,204855940,13510,13520,13520,13510,3
20240227,135600,204815390,13520,13510,13520,13510,9
20240227,135500,204693760,13510,13510,13510,13510,0
20240227,135400,204693760,13510,13510,13510,13510,0
20240227,135300,204693760,13510,13510,13510,13510,0
20240227,135200,204693760,13510,13510,13510,13510,250
20240227,135100,201316260,13520,13520,13520,13520,0
20240227,135000,201316260,13520,13520,13520,13520,4
20240227,134900,201262180,13520,13520,13520,13520,521
20240227,134800,194218260,13520,13520,13520,13520,0
20240227,134700,194218260,13520,13520,13520,13520,0
20240227,134600,194218260,13520,13520,13520,13520,0
20240227,134500,194218260,13520,13520,13520,13520,1
20240227,134400,194204740,13530,13530,13530,13530,7
20240227,134300,194110030,13540,13540,13540,13540,100
20240227,134200,192756030,13540,13540,13540,13540,0
20240227,134100,192756030,13540,13520,13540,13510,242
20240227,134000,189483120,13540,13540,13540,13540,10
20240227,133900,189347720,13540,13540,13540,13540,1
20240227,133800,189334180,13540,13540,13540,13540,4
20240227,133700,189280020,13540,13540,13540,13540,50
20240227,133600,188603020,13550,13550,13550,13550,0
20240227,133500,188603020,13550,13550,13550,13530,273
20240227,133400,184905580,13560,13570,13570,13560,363
20240227,133300,179981170,13570,13570,13570,13570,37
20240227,133200,179479080,13570,13570,13570,13570,148
20240227,133100,177470720,13570,13580,13580,13570,8
20240227,133000,177362090,13630,13630,13630,13630,0
20240227,132900,177362090,13630,13630,13630,13630,0
20240227,132800,177362090,13630,13630,13630,13630,0
20240227,132700,177362090,13630,13630,13630,13630,0
20240227,132600,177362090,13630,13630,13630,13630,0
20240227,132500,177362090,13630,13630,13630,13630,30
20240227,132400,176953190,13630,13630,13630,13630,0
20240227,132300,176953190,13630,13630,13630,13630,1
20240227,132200,176939560,13550,13550,13550,13550,0
20240227,132100,176939560,13550,13600,13600,13550,1428
20240227,132000,157538180,13600,13600,13600,13600,0
20240227,131900,157538180,13600,13600,13600,13600,0
20240227,131800,157538180,13600,13600,13600,13600,0
20240227,131700,157538180,13600,13600,13600,13600,0
20240227,131600,157538180,13600,13600,13600,13600,60
20240227,131500,156722180,13610,13610,13610,13610,36
20240227,131400,156232220,13610,13610,13610,13610,0
20240227,131300,156232220,13610,13610,13610,13610,0
20240227,131200,156232220,13610,13610,13610,13610,0
20240227,131100,156232220,13610,13610,13610,13610,30
20240227,131000,155823920,13610,13610,13610,13610,1
20240227,130900,155810310,13600,13610,13610,13600,34
20240227,130800,155347770,13600,13600,13600,13600,16
20240227,130700,155130170,13610,13610,13610,13610,0
20240227,130600,155130170,13610,13610,13610,13610,0
20240227,130500,155130170,13610,13610,13610,13610,0
20240227,130400,155130170,13610,13620,13620,13610,192
20240227,130300,152516960,13640,13640,13640,13640,0
20240227,130200,152516960,13640,13640,13640,13640,0
20240227,130100,152516960,13640,13640,13640,13640,0
20240227,130000,152516960,13640,13640,13640,13640,0
20240227,125900,152516960,13640,13640,13640,13640,0
20240227,125800,152516960,13640,13640,13640,13640,21
20240227,125700,152230520,13600,13600,13600,13600,0
20240227,125600,152230520,13600,13600,13600,13600,0
20240227,125500,152230520,13600,13600,13600,13600,1
20240227,125400,152216920,13610,13610,13610,13610,0
20240227,125300,152216920,13610,13610,13610,13610,163
20240227,125200,149998490,13640,13640,13640,13640,0
20240227,125100,149998490,13640,13640,13640,13640,0
20240227,125000,149998490,13640,13640,13640,13640,1
20240227,124900,149984850,13640,13640,13640,13640,0
20240227,124800,149984850,13640,13640,13640,13640,0
20240227,124700,149984850,13640,13640,13640,13640,0
20240227,124600,149984850,13640,13640,13640,13640,8
20240227,124500,149875730,13610,13610,13610,13610,0
20240227,124400,149875730,13610,13610,13610,13610,0
20240227,124300,149875730,13610,13610,13610,13610,50
20240227,124200,149195230,13630,13630,13630,13630,0
20240227,124100,149195230,13630,13630,13630,13630,0
20240227,124000,149195230,13630,13630,13630,13630,5
20240227,123900,149127080,13630,13620,13630,13600,103
20240227,123800,147725590,13630,13630,13630,13630,2
20240227,123700,147698330,13630,13630,13630,13630,16
20240227,123600,147480250,13640,13640,13640,13640,0
20240227,123500,147480250,13640,13640,13640,13640,51
20240227,123400,146784610,13640,13640,13640,13640,0
20240227,123300,146784610,13640,13640,13640,13640,1
20240227,123200,146770970,13640,13640,13640,13640,0
20240227,123100,146770970,13640,13640,13640,13640,0
20240227,123000,146770970,13640,13640,13640,13640,2
20240227,122900,146743690,13650,13650,13650,13650,1
20240227,122800,146730040,13650,13650,13650,13650,2
20240227,122700,146702740,13660,13660,13660,13660,2
20240227,122600,146675420,13670,13670,13670,13670,0
20240227,122500,146675420,13670,13670,13670,13670,0
20240227,122400,146675420,13670,13670,13670,13670,1
20240227,122300,146661750,13610,13620,13620,13610,359
20240227,122200,141772420,13620,13620,13620,13620,0
20240227,122100,141772420,13620,13620,13620,13620,3
20240227,122000,141731560,13620,13620,13620,13620,0
20240227,121900,141731560,13620,13620,13620,13620,0
20240227,121800,141731560,13620,13620,13620,13620,0
20240227,121700,141731560,13620,13620,13620,13620,0
20240227,121600,141731560,13620,13620,13620,13620,0
20240227,121500,141731560,13620,13640,13640,13620,362
20240227,121400,136800980,13620,13620,13620,13620,0
20240227,121300,136800980,13620,13620,13620,13620,0
20240227,121200,136800980,13620,13620,13620,13620,0
20240227,121100,136800980,13620,13620,13620,13620,0
20240227,121000,136800980,13620,13620,13620,13620,0
20240227,120900,136800980,13620,13630,13630,13620,8
20240227,120800,136691990,13620,13620,13620,13620,0
20240227,120700,136691990,13620,13620,13620,13620,0
20240227,120600,136691990,13620,13630,13630,13620,200
20240227,120500,133967510,13620,13620,13620,13620,0
20240227,120400,133967510,13620,13620,13620,13620,0
20240227,120300,133967510,13620,13620,13620,13620,0
20240227,120200,133967510,13620,13620,13620,13620,0
20240227,120100,133967510,13620,13620,13620,13620,21
20240227,120000,133681490,13640,13640,13640,13640,65
20240227,115900,132794890,13640,13640,13640,13640,0
20240227,115800,132794890,13640,13640,13640,13640,0
20240227,115700,132794890,13640,13640,13640,13640,8
20240227,115600,132685770,13640,13650,13650,13640,133
20240227,115500,130871510,13650,13670,13670,13650,130
20240227,115400,129096590,13700,13700,13700,13700,1
20240227,115300,129082890,13700,13700,13700,13700,0
20240227,115200,129082890,13700,13700,13700,13700,1
20240227,115100,129069190,13710,13710,13710,13710,0
20240227,115000,129069190,13710,13710,13710,13710,0
20240227,114900,129069190,13710,13710,13710,13710,0
20240227,114800,129069190,13710,13710,13710,13710,100
20240227,114700,127698190,13660,13660,13660,13660,0
20240227,114600,127698190,13660,13660,13660,13660,0
20240227,114500,127698190,13660,13660,13660,13660,0
20240227,114400,127698190,13660,13660,13660,13660,0
20240227,114300,127698190,13660,13660,13660,13660,20
20240227,114200,127424990,13710,13710,13710,13710,1
20240227,114100,127411280,13710,13710,13710,13710,73
20240227,114000,126410450,13660,13660,13660,13660,0
20240227,113900,126410450,13660,13660,13660,13660,0
20240227,113800,126410450,13660,13660,13660,13660,15
20240227,113700,126205550,13660,13650,13660,13650,170
20240227,113600,123885040,13650,13650,13650,13650,170
20240227,113500,121564540,13650,13650,13650,13650,10
20240227,113400,121428040,13650,13650,13650,13650,0
20240227,113300,121428040,13650,13650,13650,13650,137
20240227,113200,119557990,13650,13650,13650,13650,395
20240227,113100,114166240,13650,13650,13650,13650,0
20240227,113000,114166240,13650,13650,13650,13650,12
20240227,112900,114002440,13650,13650,13650,13650,108
20240227,112800,112528240,13660,13670,13680,13660,20
20240227,112700,112254980,13680,13680,13680,13680,3
20240227,112600,112213940,13700,13700,13700,13680,943
20240227,112500,99295140,13710,13730,13730,13710,221
20240227,112400,96263780,13740,13750,13780,13740,471
20240227,112300,89787630,13750,13750,13750,13750,2
20240227,112200,89760130,13750,13760,13760,13750,399
20240227,112100,84269960,13770,13770,13770,13770,145
20240227,112000,82273310,13780,13780,13780,13780,5
20240227,111900,82204410,13770,13770,13770,13770,0
20240227,111800,82204410,13770,13770,13770,13770,144
20240227,111700,80221530,13790,13790,13790,13790,0
20240227,111600,80221530,13790,13790,13790,13790,1
20240227,111500,80207740,13790,13790,13790,13790,0
20240227,111400,80207740,13790,13790,13790,13790,0
20240227,111300,80207740,13790,13790,13790,13790,0
20240227,111200,80207740,13790,13790,13790,13790,50
20240227,111100,79518240,13800,13800,13800,13800,0
20240227,111000,79518240,13800,13800,13800,13800,0
20240227,110900,79518240,13800,13800,13800,13800,0
20240227,110800,79518240,13800,13800,13800,13800,0
20240227,110700,79518240,13800,13800,13800,13800,0
20240227,110600,79518240,13800,13790,13800,13790,100
20240227,110500,78138880,13760,13760,13760,13760,0
20240227,110400,78138880,13760,13760,13760,13760,0
20240227,110300,78138880,13760,13760,13760,13760,0
20240227,110200,78138880,13760,13760,13760,13760,75
20240227,110100,77106880,13770,13770,13770,13770,0
20240227,110000,77106880,13770,13760,13770,13760,196
20240227,105900,74409020,13760,13760,13760,13760,90
20240227,105800,73170620,13770,13780,13780,13770,1808
20240227,105700,48272220,13780,13780,13780,13780,0
20240227,105600,48272220,13780,13800,13800,13780,159
20240227,105500,46081180,13800,13790,13800,13790,9
20240227,105400,45957050,13790,13790,13790,13790,4
20240227,105300,45901890,13790,13790,13790,13790,0
20240227,105200,45901890,13790,13790,13790,13790,0
20240227,105100,45901890,13790,13790,13790,13790,0
20240227,105000,45901890,13790,13790,13790,13790,0
20240227,104900,45901890,13790,13790,13790,13790,394
20240227,104800,40468630,13790,13800,13800,13790,243
20240227,104700,37117230,13810,13810,13810,13810,0
20240227,104600,37117230,13810,13810,13810,13810,0
20240227,104500,37117230,13810,13810,13810,13810,0
20240227,104400,37117230,13810,13810,13810,13810,0
20240227,104300,37117230,13810,13810,13810,13810,0
20240227,104200,37117230,13810,13810,13810,13810,0
20240227,104100,37117230,13810,13810,13810,13810,5
20240227,104000,37048180,13800,13800,13800,13800,0
20240227,103900,37048180,13800,13800,13800,13800,0
20240227,103800,37048180,13800,13800,13800,13800,0
20240227,103700,37048180,13800,13800,13800,13800,0
20240227,103600,37048180,13800,13800,13800,13800,0
20240227,103500,37048180,13800,13800,13800,13800,0
20240227,103400,37048180,13800,13800,13800,13800,0
20240227,103300,37048180,13800,13800,13800,13800,0
20240227,103200,37048180,13800,13800,13800,13800,30
20240227,103100,36634180,13800,13800,13800,13800,3
20240227,103000,36592780,13810,13820,13820,13810,27
20240227,102900,36219750,13850,13850,13850,13850,0
20240227,102800,36219750,13850,13850,13850,13850,0
20240227,102700,36219750,13850,13850,13850,13850,100
20240227,102600,34834750,13850,13850,13850,13850,0
20240227,102500,34834750,13850,13850,13850,13850,0
20240227,102400,34834750,13850,13850,13850,13850,0
20240227,102300,34834750,13850,13850,13850,13850,0
20240227,102200,34834750,13850,13850,13850,13850,0
20240227,102100,34834750,13850,13850,13850,13850,0
20240227,102000,34834750,13850,13850,13850,13850,0
20240227,101900,34834750,13850,13850,13850,13850,2
20240227,101800,34807050,13850,13850,13850,13850,0
20240227,101700,34807050,13850,13850,13850,13850,0
20240227,101600,34807050,13850,13850,13850,13850,0
20240227,101500,34807050,13850,13850,13850,13850,0
20240227,101400,34807050,13850,13850,13850,13850,365
20240227,101300,29751800,13850,13850,13850,13850,0
20240227,101200,29751800,13850,13850,13850,13850,0
20240227,101100,29751800,13850,13850,13850,13850,0
20240227,101000,29751800,13850,13850,13850,13850,0
20240227,100900,29751800,13850,13850,13850,13850,0
20240227,100800,29751800,13850,13850,13850,13850,0
20240227,100700,29751800,13850,13850,13850,13850,0
20240227,100600,29751800,13850,13850,13850,13850,1
20240227,100500,29737950,13800,13800,13800,13800,15
20240227,100400,29530950,13850,13850,13850,13850,1
20240227,100300,29517100,13850,13850,13850,13850,2
20240227,100200,29489400,13850,13850,13850,13850,0
20240227,100100,29489400,13850,13850,13850,13850,0
20240227,100000,29489400,13850,13850,13850,13850,8
20240227,095900,29378600,13850,13850,13850,13850,0
20240227,095800,29378600,13850,13850,13850,13850,0
20240227,095700,29378600,13850,13850,13850,13850,0
20240227,095600,29378600,13850,13850,13850,13850,0
20240227,095500,29378600,13850,13850,13850,13850,0
20240227,095400,29378600,13850,13850,13850,13850,0
20240227,095300,29378600,13850,13850,13850,13850,0
20240227,095200,29378600,13850,13850,13850,13850,13
20240227,095100,29198550,13850,13850,13850,13850,0
20240227,095000,29198550,13850,13850,13850,13850,5
20240227,094900,29129300,13850,13850,13850,13850,0
20240227,094800,29129300,13850,13850,13850,13850,1
20240227,094700,29115450,13850,13850,13850,13850,0
20240227,094600,29115450,13850,13850,13850,13850,0
20240227,094500,29115450,13850,13850,13850,13850,0
20240227,094400,29115450,13850,13850,13850,13850,0
20240227,094300,29115450,13850,13850,13850,13850,0
20240227,094200,29115450,13850,13850,13850,13850,0
20240227,094100,29115450,13850,13850,13850,13850,8
20240227,094000,29004650,13850,13850,13850,13850,22
20240227,093900,28699950,13850,13850,13850,13850,1
20240227,093800,28686100,13850,13810,13850,13810,5
20240227,093700,28616990,13800,13800,13800,13800,177
20240227,093600,26174390,13800,13800,13800,13800,178
20240227,093500,23717990,13800,13800,13800,13800,0
20240227,093400,23717990,13800,13820,13820,13800,71
20240227,093300,22737490,13820,13820,13820,13820,154
20240227,093200,20609210,13810,13810,13810,13810,51
20240227,093100,19904900,13850,13850,13850,13850,0
20240227,093000,19904900,13850,13850,13850,13850,131
20240227,092900,18090550,13850,13850,13850,13850,0
20240227,092800,18090550,13850,13850,13850,13850,0
20240227,092700,18090550,13850,13850,13850,13850,0
20240227,092600,18090550,13850,13800,13850,13800,145
20240227,092500,16089500,13800,13800,13800,13800,200
20240227,092400,13329500,13800,13800,13800,13800,0
20240227,092300,13329500,13800,13800,13800,13800,0
20240227,092200,13329500,13800,13800,13800,13800,0
20240227,092100,13329500,13800,13800,13800,13800,5
20240227,092000,13260500,13800,13800,13800,13800,0
20240227,091900,13260500,13800,13800,13800,13800,20
20240227,091800,12984500,13800,13800,13800,13800,61
20240227,091700,12142700,13800,13780,13800,13780,99
20240227,091600,10778340,13850,13850,13850,13850,5
20240227,091500,10709090,13850,13850,13850,13850,0
20240227,091400,10709090,13850,13850,13850,13850,4
20240227,091300,10653690,13850,13850,13850,13850,1
20240227,091200,10639840,13850,13810,13850,13780,88
20240227,091100,9426640,13850,13880,13880,13850,147
20240227,091000,7390050,13890,13890,13890,13890,0
20240227,090900,7390050,13890,13890,13890,13890,0
20240227,090800,7390050,13890,13890,13890,13890,13
20240227,090700,7209480,13990,13990,13990,13990,0
20240227,090600,7209480,13990,13990,13990,13990,0
20240227,090500,7209480,13990,13890,13990,13760,247
20240227,090400,3801050,13990,13990,13990,13990,1
20240227,090300,3787060,13900,13900,13900,13900,63
20240227,090200,2911360,13920,13930,13930,13910,19
20240227,090100,2646800,13930,13930,13930,13930,90
20240227,090000,1393100,13930,13930,13940,13930,100