358570/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,211500,11572652070,11190,11190,11190,11190,9881
20240227,211400,11572652070,11190,11190,11190,11190,0
20240227,211300,11572652070,11190,11190,11190,11190,0
20240227,211200,11572652070,11190,11190,11190,11190,0
20240227,211100,11572652070,11190,11190,11190,11190,0
20240227,211000,11572652070,11190,11190,11190,11190,0
20240227,210900,11572652070,11190,11190,11190,11190,0
20240227,210800,11572652070,11190,11190,11190,11190,0
20240227,210700,11572652070,11190,11190,11190,11190,0
20240227,210600,11572652070,11190,11190,11190,11190,0
20240227,210500,11572652070,11190,11190,11190,11190,0
20240227,210400,11572652070,11190,11190,11190,11190,0
20240227,210300,11572652070,11190,11190,11190,11190,0
20240227,210200,11572652070,11190,11190,11190,11190,0
20240227,210100,11572652070,11190,11190,11190,11190,0
20240227,210000,11572652070,11190,11190,11190,11190,0
20240227,205900,11572652070,11190,11190,11190,11190,0
20240227,205800,11572652070,11190,11190,11190,11190,0
20240227,205700,11572652070,11190,11190,11190,11190,0
20240227,205600,11572652070,11190,11190,11190,11190,0
20240227,205500,11572652070,11190,11190,11190,11190,0
20240227,205400,11572652070,11190,11190,11190,11190,0
20240227,205300,11572652070,11190,11190,11190,11190,0
20240227,205200,11572652070,11190,11190,11190,11190,0
20240227,205100,11572652070,11190,11190,11190,11190,0
20240227,205000,11572652070,11190,11190,11190,11190,0
20240227,204900,11572652070,11190,11190,11190,11190,0
20240227,204800,11572652070,11190,11190,11190,11190,0
20240227,204700,11572652070,11190,11190,11190,11190,0
20240227,204600,11572652070,11190,11190,11190,11190,0
20240227,204500,11572652070,11190,11190,11190,11190,9881
20240227,204400,11572652070,11190,11190,11190,11190,0
20240227,204300,11572652070,11190,11190,11190,11190,0
20240227,204200,11572652070,11190,11190,11190,11190,0
20240227,204100,11572652070,11190,11190,11190,11190,0
20240227,204000,11572652070,11190,11190,11190,11190,0
20240227,203900,11572652070,11190,11190,11190,11190,0
20240227,203800,11572652070,11190,11190,11190,11190,0
20240227,203700,11572652070,11190,11190,11190,11190,0
20240227,203600,11572652070,11190,11190,11190,11190,0
20240227,203500,11572652070,11190,11190,11190,11190,0
20240227,203400,11572652070,11190,11190,11190,11190,0
20240227,203300,11572652070,11190,11190,11190,11190,0
20240227,203200,11572652070,11190,11190,11190,11190,0
20240227,203100,11572652070,11190,11190,11190,11190,0
20240227,203000,11572652070,11190,11190,11190,11190,0
20240227,202900,11572652070,11190,11190,11190,11190,0
20240227,202800,11572652070,11190,11190,11190,11190,0
20240227,202700,11572652070,11190,11190,11190,11190,0
20240227,202600,11572652070,11190,11190,11190,11190,0
20240227,202500,11572652070,11190,11190,11190,11190,0
20240227,202400,11572652070,11190,11190,11190,11190,0
20240227,202300,11572652070,11190,11190,11190,11190,0
20240227,202200,11572652070,11190,11190,11190,11190,0
20240227,202100,11572652070,11190,11190,11190,11190,0
20240227,202000,11572652070,11190,11190,11190,11190,0
20240227,201900,11572652070,11190,11190,11190,11190,0
20240227,201800,11572652070,11190,11190,11190,11190,0
20240227,201700,11572652070,11190,11190,11190,11190,0
20240227,201600,11572652070,11190,11190,11190,11190,0
20240227,201500,11572652070,11190,11190,11190,11190,9881
20240227,201400,11572652070,11190,11190,11190,11190,0
20240227,201300,11572652070,11190,11190,11190,11190,0
20240227,201200,11572652070,11190,11190,11190,11190,0
20240227,201100,11572652070,11190,11190,11190,11190,0
20240227,201000,11572652070,11190,11190,11190,11190,0
20240227,200900,11572652070,11190,11190,11190,11190,0
20240227,200800,11572652070,11190,11190,11190,11190,0
20240227,200700,11572652070,11190,11190,11190,11190,0
20240227,200600,11572652070,11190,11190,11190,11190,0
20240227,200500,11572652070,11190,11190,11190,11190,0
20240227,200400,11572652070,11190,11190,11190,11190,0
20240227,200300,11572652070,11190,11190,11190,11190,0
20240227,200200,11572652070,11190,11190,11190,11190,0
20240227,200100,11572652070,11190,11190,11190,11190,0
20240227,200000,11572652070,11190,11190,11190,11190,0
20240227,195900,11572652070,11190,11190,11190,11190,0
20240227,195800,11572652070,11190,11190,11190,11190,0
20240227,195700,11572652070,11190,11190,11190,11190,0
20240227,195600,11572652070,11190,11190,11190,11190,0
20240227,195500,11572652070,11190,11190,11190,11190,0
20240227,195400,11572652070,11190,11190,11190,11190,0
20240227,195300,11572652070,11190,11190,11190,11190,0
20240227,195200,11572652070,11190,11190,11190,11190,0
20240227,195100,11572652070,11190,11190,11190,11190,0
20240227,195000,11572652070,11190,11190,11190,11190,0
20240227,194900,11572652070,11190,11190,11190,11190,0
20240227,194800,11572652070,11190,11190,11190,11190,0
20240227,194700,11572652070,11190,11190,11190,11190,0
20240227,194600,11572652070,11190,11190,11190,11190,0
20240227,194500,11572652070,11190,11190,11190,11190,9881
20240227,194400,11572652070,11190,11190,11190,11190,0
20240227,194300,11572652070,11190,11190,11190,11190,0
20240227,194200,11572652070,11190,11190,11190,11190,0
20240227,194100,11572652070,11190,11190,11190,11190,0
20240227,194000,11572652070,11190,11190,11190,11190,0
20240227,193900,11572652070,11190,11190,11190,11190,0
20240227,193800,11572652070,11190,11190,11190,11190,0
20240227,193700,11572652070,11190,11190,11190,11190,0
20240227,193600,11572652070,11190,11190,11190,11190,0
20240227,193500,11572652070,11190,11190,11190,11190,0
20240227,193400,11572652070,11190,11190,11190,11190,0
20240227,193300,11572652070,11190,11190,11190,11190,0
20240227,193200,11572652070,11190,11190,11190,11190,0
20240227,193100,11572652070,11190,11190,11190,11190,0
20240227,193000,11572652070,11190,11190,11190,11190,0
20240227,192900,11572652070,11190,11190,11190,11190,0
20240227,192800,11572652070,11190,11190,11190,11190,0
20240227,192700,11572652070,11190,11190,11190,11190,0
20240227,192600,11572652070,11190,11190,11190,11190,0
20240227,192500,11572652070,11190,11190,11190,11190,0
20240227,192400,11572652070,11190,11190,11190,11190,0
20240227,192300,11572652070,11190,11190,11190,11190,0
20240227,192200,11572652070,11190,11190,11190,11190,0
20240227,192100,11572652070,11190,11190,11190,11190,0
20240227,192000,11572652070,11190,11190,11190,11190,0
20240227,191900,11572652070,11190,11190,11190,11190,0
20240227,191800,11572652070,11190,11190,11190,11190,0
20240227,191700,11572652070,11190,11190,11190,11190,0
20240227,191600,11572652070,11190,11190,11190,11190,0
20240227,191500,11572652070,11190,11190,11190,11190,9881
20240227,191400,11572652070,11190,11190,11190,11190,0
20240227,191300,11572652070,11190,11190,11190,11190,0
20240227,191200,11572652070,11190,11190,11190,11190,0
20240227,191100,11572652070,11190,11190,11190,11190,0
20240227,191000,11572652070,11190,11190,11190,11190,0
20240227,190900,11572652070,11190,11190,11190,11190,0
20240227,190800,11572652070,11190,11190,11190,11190,0
20240227,190700,11572652070,11190,11190,11190,11190,0
20240227,190600,11572652070,11190,11190,11190,11190,0
20240227,190500,11572652070,11190,11190,11190,11190,0
20240227,190400,11572652070,11190,11190,11190,11190,0
20240227,190300,11572652070,11190,11190,11190,11190,0
20240227,190200,11572652070,11190,11190,11190,11190,0
20240227,190100,11572652070,11190,11190,11190,11190,0
20240227,190000,11572652070,11190,11190,11190,11190,0
20240227,185900,11572652070,11190,11190,11190,11190,0
20240227,185800,11572652070,11190,11190,11190,11190,0
20240227,185700,11572652070,11190,11190,11190,11190,0
20240227,185600,11572652070,11190,11190,11190,11190,0
20240227,185500,11572652070,11190,11190,11190,11190,0
20240227,185400,11572652070,11190,11190,11190,11190,0
20240227,185300,11572652070,11190,11190,11190,11190,0
20240227,185200,11572652070,11190,11190,11190,11190,0
20240227,185100,11572652070,11190,11190,11190,11190,0
20240227,185000,11572652070,11190,11190,11190,11190,0
20240227,184900,11572652070,11190,11190,11190,11190,0
20240227,184800,11572652070,11190,11190,11190,11190,0
20240227,184700,11572652070,11190,11190,11190,11190,0
20240227,184600,11572652070,11190,11190,11190,11190,0
20240227,184500,11572652070,11190,11190,11190,11190,9881
20240227,184400,11572652070,11190,11190,11190,11190,0
20240227,184300,11572652070,11190,11190,11190,11190,0
20240227,184200,11572652070,11190,11190,11190,11190,0
20240227,184100,11572652070,11190,11190,11190,11190,0
20240227,184000,11572652070,11190,11190,11190,11190,0
20240227,183900,11572652070,11190,11190,11190,11190,0
20240227,183800,11572652070,11190,11190,11190,11190,0
20240227,183700,11572652070,11190,11190,11190,11190,0
20240227,183600,11572652070,11190,11190,11190,11190,0
20240227,183500,11572652070,11190,11190,11190,11190,0
20240227,183400,11572652070,11190,11190,11190,11190,0
20240227,183300,11572652070,11190,11190,11190,11190,0
20240227,183200,11572652070,11190,11190,11190,11190,0
20240227,183100,11572652070,11190,11190,11190,11190,0
20240227,183000,11572652070,11190,11190,11190,11190,0
20240227,182900,11572652070,11190,11190,11190,11190,0
20240227,182800,11572652070,11190,11190,11190,11190,0
20240227,182700,11572652070,11190,11190,11190,11190,0
20240227,182600,11572652070,11190,11190,11190,11190,0
20240227,182500,11572652070,11190,11190,11190,11190,0
20240227,182400,11572652070,11190,11190,11190,11190,0
20240227,182300,11572652070,11190,11190,11190,11190,0
20240227,182200,11572652070,11190,11190,11190,11190,0
20240227,182100,11572652070,11190,11190,11190,11190,0
20240227,182000,11572652070,11190,11190,11190,11190,0
20240227,181900,11572652070,11190,11190,11190,11190,0
20240227,181800,11572652070,11190,11190,11190,11190,0
20240227,181700,11572652070,11190,11190,11190,11190,0
20240227,181600,11572652070,11190,11190,11190,11190,0
20240227,181500,11572652070,11190,11190,11190,11190,9881
20240227,181400,11572652070,11190,11190,11190,11190,0
20240227,181300,11572652070,11190,11190,11190,11190,0
20240227,181200,11572652070,11190,11190,11190,11190,0
20240227,181100,11572652070,11190,11190,11190,11190,0
20240227,181000,11572652070,11190,11190,11190,11190,0
20240227,180900,11572652070,11190,11190,11190,11190,0
20240227,180800,11572652070,11190,11190,11190,11190,0
20240227,180700,11572652070,11190,11190,11190,11190,0
20240227,180600,11572652070,11190,11190,11190,11190,0
20240227,180500,11572652070,11190,11190,11190,11190,0
20240227,180400,11572652070,11190,11190,11190,11190,0
20240227,180300,11572652070,11190,11190,11190,11190,0
20240227,180200,11572652070,11190,11190,11190,11190,0
20240227,180100,11572652070,11190,11190,11190,11190,0
20240227,180000,11572652070,11190,11190,11190,11190,0
20240227,175900,11572652070,11190,11190,11190,11190,0
20240227,175800,11572652070,11190,11190,11190,11190,0
20240227,175700,11572652070,11190,11190,11190,11190,0
20240227,175600,11572652070,11190,11190,11190,11190,0
20240227,175500,11572652070,11190,11190,11190,11190,0
20240227,175400,11572652070,11190,11190,11190,11190,0
20240227,175300,11572652070,11190,11190,11190,11190,0
20240227,175200,11572652070,11190,11190,11190,11190,0
20240227,175100,11572652070,11190,11190,11190,11190,0
20240227,175000,11572652070,11190,11190,11190,11190,0
20240227,174900,11572652070,11190,11190,11190,11190,0
20240227,174800,11572652070,11190,11190,11190,11190,0
20240227,174700,11572652070,11190,11190,11190,11190,0
20240227,174600,11572652070,11190,11190,11190,11190,0
20240227,174500,11572652070,11190,11190,11190,11190,9881
20240227,174400,11572652070,11190,11190,11190,11190,0
20240227,174300,11572652070,11190,11190,11190,11190,0
20240227,174200,11572652070,11190,11190,11190,11190,0
20240227,174100,11572652070,11190,11190,11190,11190,0
20240227,174000,11572652070,11190,11190,11190,11190,0
20240227,173900,11572652070,11190,11190,11190,11190,0
20240227,173800,11572652070,11190,11190,11190,11190,0
20240227,173700,11572652070,11190,11190,11190,11190,0
20240227,173600,11572652070,11190,11190,11190,11190,0
20240227,173500,11572652070,11190,11190,11190,11190,0
20240227,173400,11572652070,11190,11190,11190,11190,0
20240227,173300,11572652070,11190,11190,11190,11190,0
20240227,173200,11572652070,11190,11190,11190,11190,0
20240227,173100,11572652070,11190,11190,11190,11190,0
20240227,173000,11572652070,11190,11190,11190,11190,0
20240227,172900,11572652070,11190,11190,11190,11190,0
20240227,172800,11572652070,11190,11190,11190,11190,0
20240227,172700,11572652070,11190,11190,11190,11190,0
20240227,172600,11572652070,11190,11190,11190,11190,0
20240227,172500,11572652070,11190,11190,11190,11190,0
20240227,172400,11572652070,11190,11190,11190,11190,0
20240227,172300,11572652070,11190,11190,11190,11190,0
20240227,172200,11572652070,11190,11190,11190,11190,0
20240227,172100,11572652070,11190,11190,11190,11190,0
20240227,172000,11572652070,11190,11190,11190,11190,0
20240227,171900,11572652070,11190,11190,11190,11190,0
20240227,171800,11572652070,11190,11190,11190,11190,0
20240227,171700,11572652070,11190,11190,11190,11190,0
20240227,171600,11572652070,11190,11190,11190,11190,0
20240227,171500,11572652070,11190,11190,11190,11190,9881
20240227,171400,11572652070,11190,11190,11190,11190,0
20240227,171300,11572652070,11190,11190,11190,11190,0
20240227,171200,11572652070,11190,11190,11190,11190,0
20240227,171100,11572652070,11190,11190,11190,11190,0
20240227,171000,11572652070,11190,11190,11190,11190,0
20240227,170900,11572652070,11190,11190,11190,11190,0
20240227,170800,11572652070,11190,11190,11190,11190,0
20240227,170700,11572652070,11190,11190,11190,11190,0
20240227,170600,11572652070,11190,11190,11190,11190,0
20240227,170500,11572652070,11190,11190,11190,11190,0
20240227,170400,11572652070,11190,11190,11190,11190,0
20240227,170300,11572652070,11190,11190,11190,11190,0
20240227,170200,11572652070,11190,11190,11190,11190,0
20240227,170100,11572652070,11190,11190,11190,11190,0
20240227,170000,11572652070,11190,11190,11190,11190,0
20240227,165900,11572652070,11190,11190,11190,11190,0
20240227,165800,11572652070,11190,11190,11190,11190,0
20240227,165700,11572652070,11190,11190,11190,11190,0
20240227,165600,11572652070,11190,11190,11190,11190,0
20240227,165500,11572652070,11190,11190,11190,11190,0
20240227,165400,11572652070,11190,11190,11190,11190,0
20240227,165300,11572652070,11190,11190,11190,11190,0
20240227,165200,11572652070,11190,11190,11190,11190,0
20240227,165100,11572652070,11190,11190,11190,11190,0
20240227,165000,11572652070,11190,11190,11190,11190,0
20240227,164900,11572652070,11190,11190,11190,11190,0
20240227,164800,11572652070,11190,11190,11190,11190,0
20240227,164700,11572652070,11190,11190,11190,11190,0
20240227,164600,11572652070,11190,11190,11190,11190,0
20240227,164500,11572652070,11190,11190,11190,11190,9881
20240227,164400,11572652070,11190,11190,11190,11190,0
20240227,164300,11572652070,11190,11190,11190,11190,0
20240227,164200,11572652070,11190,11190,11190,11190,0
20240227,164100,11572652070,11190,11190,11190,11190,0
20240227,164000,11572652070,11190,11190,11190,11190,0
20240227,163900,11572652070,11190,11190,11190,11190,0
20240227,163800,11572652070,11190,11190,11190,11190,0
20240227,163700,11572652070,11190,11190,11190,11190,0
20240227,163600,11572652070,11190,11190,11190,11190,0
20240227,163500,11572652070,11190,11190,11190,11190,0
20240227,163400,11572652070,11190,11190,11190,11190,0
20240227,163300,11572652070,11190,11190,11190,11190,0
20240227,163200,11572652070,11190,11190,11190,11190,0
20240227,163100,11572652070,11190,11190,11190,11190,0
20240227,163000,11572652070,11190,11190,11190,11190,0
20240227,162900,11572652070,11190,11190,11190,11190,0
20240227,162800,11572652070,11190,11190,11190,11190,0
20240227,162700,11572652070,11190,11190,11190,11190,0
20240227,162600,11572652070,11190,11190,11190,11190,0
20240227,162500,11572652070,11190,11190,11190,11190,0
20240227,162400,11572652070,11190,11190,11190,11190,0
20240227,162300,11572652070,11190,11190,11190,11190,0
20240227,162200,11572652070,11190,11190,11190,11190,0
20240227,162100,11572652070,11190,11190,11190,11190,0
20240227,162000,11572652070,11190,11190,11190,11190,0
20240227,161900,11572652070,11190,11190,11190,11190,0
20240227,161800,11572652070,11190,11190,11190,11190,0
20240227,161700,11572652070,11190,11190,11190,11190,0
20240227,161600,11572652070,11190,11190,11190,11190,0
20240227,161500,11572652070,11190,11190,11190,11190,9881
20240227,161400,11572652070,11190,11190,11190,11190,0
20240227,161300,11572652070,11190,11190,11190,11190,0
20240227,161200,11572652070,11190,11190,11190,11190,0
20240227,161100,11572652070,11190,11190,11190,11190,0
20240227,161000,11572652070,11190,11190,11190,11190,0
20240227,160900,11572652070,11190,11190,11190,11190,0
20240227,160800,11572652070,11190,11190,11190,11190,0
20240227,160700,11572652070,11190,11190,11190,11190,0
20240227,160600,11572652070,11190,11190,11190,11190,0
20240227,160500,11572652070,11190,11190,11190,11190,0
20240227,160400,11572652070,11190,11190,11190,11190,0
20240227,160300,11572652070,11190,11190,11190,11190,0
20240227,160200,11572652070,11190,11190,11190,11190,0
20240227,160100,11572652070,11190,11190,11190,11190,0
20240227,160000,11572652070,11190,11190,11190,11190,0
20240227,155900,11572652070,11190,11190,11190,11190,0
20240227,155800,11572652070,11190,11190,11190,11190,0
20240227,155700,11572652070,11190,11190,11190,11190,0
20240227,155600,11572652070,11190,11190,11190,11190,0
20240227,155500,11572652070,11190,11190,11190,11190,0
20240227,155400,11572652070,11190,11190,11190,11190,0
20240227,155300,11572652070,11190,11190,11190,11190,0
20240227,155200,11572652070,11190,11190,11190,11190,0
20240227,155100,11572652070,11190,11190,11190,11190,0
20240227,155000,11572652070,11190,11190,11190,11190,0
20240227,154900,11572652070,11190,11190,11190,11190,0
20240227,154800,11572652070,11190,11190,11190,11190,0
20240227,154700,11572652070,11190,11190,11190,11190,0
20240227,154600,11572652070,11190,11190,11190,11190,0
20240227,154500,11572652070,11190,11190,11190,11190,9881
20240227,154400,11572652070,11190,11190,11190,11190,0
20240227,154300,11572652070,11190,11190,11190,11190,0
20240227,154200,11572652070,11190,11190,11190,11190,0
20240227,154100,11572652070,11190,11190,11190,11190,0
20240227,154000,11572652070,11190,11190,11190,11190,0
20240227,153900,11572652070,11190,11190,11190,11190,0
20240227,153800,11572652070,11190,11190,11190,11190,0
20240227,153700,11572652070,11190,11190,11190,11190,0
20240227,153600,11572652070,11190,11190,11190,11190,0
20240227,153500,11572652070,11190,11190,11190,11190,0
20240227,153400,11572652070,11190,11190,11190,11190,0
20240227,153300,11572652070,11190,11190,11190,11190,0
20240227,153200,11572652070,11190,11190,11190,11190,0
20240227,153100,11572652070,11190,11190,11190,11190,0
20240227,153000,11572652070,11190,11190,11190,11190,9881
20240227,152900,11462083680,11110,11110,11110,11110,0
20240227,152800,11462083680,11110,11110,11110,11110,0
20240227,152700,11462083680,11110,11110,11110,11110,0
20240227,152600,11462083680,11110,11110,11110,11110,0
20240227,152500,11462083680,11110,11110,11110,11110,0
20240227,152400,11462083680,11110,11110,11110,11110,0
20240227,152300,11462083680,11110,11110,11110,11110,0
20240227,152200,11462083680,11110,11110,11110,11110,0
20240227,152100,11462083680,11110,11110,11110,11110,0
20240227,152000,11462083680,11110,11110,11110,11110,0
20240227,151900,11462083680,11110,11110,11110,11090,3029
20240227,151800,11428465240,11090,11120,11130,11090,4391
20240227,151700,11379708450,11110,11110,11130,11100,2301
20240227,151600,11354134200,11120,11110,11120,11100,2932
20240227,151500,11321543070,11110,11100,11120,11090,2368
20240227,151400,11295254830,11100,11120,11120,11100,844
20240227,151300,11285884180,11110,11120,11120,11110,1414
20240227,151200,11270170230,11130,11110,11130,11110,772
20240227,151100,11261585290,11110,11110,11120,11110,1313
20240227,151000,11246997550,11110,11100,11110,11100,2151
20240227,150900,11223108430,11100,11090,11100,11090,514
20240227,150800,11217406730,11090,11090,11100,11090,1382
20240227,150700,11202079350,11090,11100,11100,11090,2705
20240227,150600,11172080390,11100,11100,11110,11100,388
20240227,150500,11167773090,11110,11120,11120,11100,7472
20240227,150400,11084799750,11120,11120,11120,11120,254
20240227,150300,11081975270,11120,11110,11130,11110,1763
20240227,150200,11062371930,11120,11110,11130,11100,5643
20240227,150100,10999679220,11110,11110,11120,11110,2486
20240227,150000,10972059570,11110,11130,11130,11110,1876
20240227,145900,10951210740,11120,11130,11130,11120,1742
20240227,145800,10931826350,11130,11140,11140,11130,1957
20240227,145700,10910036690,11140,11130,11140,11130,886
20240227,145600,10900171870,11130,11130,11160,11120,1676
20240227,145500,10881502770,11140,11120,11140,11120,1717
20240227,145400,10862404330,11120,11150,11150,11120,415
20240227,145300,10857782890,11150,11150,11150,11120,2649
20240227,145200,10828291630,11150,11150,11160,11150,1045
20240227,145100,10816639840,11150,11160,11170,11150,846
20240227,145000,10807197550,11160,11180,11180,11160,1624
20240227,144900,10789058380,11180,11180,11190,11180,1083
20240227,144800,10776949830,11180,11170,11180,11170,421
20240227,144700,10772244310,11170,11110,11170,11100,1963
20240227,144600,10750377850,11120,11120,11130,11100,2442
20240227,144500,10723237790,11120,11110,11120,11110,1178
20240227,144400,10710139560,11120,11120,11130,11110,3154
20240227,144300,10675080780,11120,11120,11130,11120,669
20240227,144200,10667640840,11120,11120,11130,11120,906
20240227,144100,10657563250,11130,11140,11140,11120,1574
20240227,144000,10640036040,11130,11130,11140,11130,1654
20240227,143900,10621619800,11130,11140,11140,11130,339
20240227,143800,10617845980,11130,11140,11160,11130,339
20240227,143700,10614069920,11140,11150,11160,11130,2946
20240227,143600,10581245680,11150,11170,11170,11150,1440
20240227,143500,10565168730,11170,11180,11190,11170,424
20240227,143400,10560430140,11180,11200,11200,11180,1024
20240227,143300,10548972310,11200,11180,11200,11180,1069
20240227,143200,10537010860,11170,11180,11180,11170,246
20240227,143100,10534262490,11160,11160,11160,11140,813
20240227,143000,10525196280,11140,11150,11150,11140,677
20240227,142900,10517651210,11130,11160,11180,11130,4103
20240227,142800,10471946970,11160,11140,11170,11140,1053
20240227,142700,10460209940,11150,11140,11160,11140,697
20240227,142600,10452438850,11140,11140,11150,11140,636
20240227,142500,10445349280,11150,11160,11170,11130,555
20240227,142400,10439156740,11130,11140,11150,11130,804
20240227,142300,10430196010,11140,11150,11150,11140,506
20240227,142200,10424558610,11140,11130,11140,11130,1643
20240227,142100,10406265730,11130,11120,11130,11120,359
20240227,142000,10402273050,11120,11140,11140,11120,2163
20240227,141900,10378193210,11140,11150,11150,11140,347
20240227,141800,10374326160,11160,11160,11170,11150,640
20240227,141700,10367183110,11160,11150,11160,11150,959
20240227,141600,10356488390,11150,11140,11150,11130,1706
20240227,141500,10337498950,11140,11150,11150,11130,2773
20240227,141400,10306609480,11140,11150,11150,11140,2565
20240227,141300,10278015370,11150,11170,11170,11150,1066
20240227,141200,10266120980,11160,11180,11180,11150,1025
20240227,141100,10254676980,11170,11170,11180,11170,453
20240227,141000,10249616860,11180,11170,11200,11170,812
20240227,140900,10240542940,11170,11200,11200,11170,1077
20240227,140800,10228497850,11190,11180,11210,11170,187
20240227,140700,10226406110,11190,11170,11190,11170,1450
20240227,140600,10210200640,11180,11170,11180,11170,630
20240227,140500,10203159180,11170,11170,11180,11170,1300
20240227,140400,10188636140,11170,11210,11210,11170,437
20240227,140300,10183754230,11210,11160,11210,11150,3272
20240227,140200,10147247390,11160,11180,11180,11160,1563
20240227,140100,10129790070,11170,11180,11200,11170,707
20240227,140000,10121887590,11180,11210,11210,11180,776
20240227,135900,10113201140,11220,11210,11230,11190,1755
20240227,135800,10093516270,11210,11190,11230,11190,570
20240227,135700,10087127810,11180,11250,11270,11180,1821
20240227,135600,10066646410,11230,11170,11230,11170,3236
20240227,135500,10030474470,11170,11160,11170,11140,646
20240227,135400,10023268990,11150,11130,11160,11130,908
20240227,135300,10013150600,11160,11120,11160,11120,807
20240227,135200,10004172190,11120,11140,11140,11100,4133
20240227,135100,9958210240,11150,11150,11180,11130,5818
20240227,135000,9893422620,11150,11160,11180,11150,486
20240227,134900,9887997040,11150,11150,11150,11150,515
20240227,134800,9882254790,11150,11160,11160,11130,640
20240227,134700,9875121220,11160,11100,11160,11100,3320
20240227,134600,9838187640,11110,11100,11120,11090,1270
20240227,134500,9824092710,11090,11100,11120,11090,2354
20240227,134400,9797950170,11100,11100,11120,11080,6725
20240227,134300,9723307650,11090,11110,11110,11080,7773
20240227,134200,9637059740,11110,11160,11160,11100,12189
20240227,134100,9501447240,11150,11160,11170,11150,2043
20240227,134000,9478652440,11160,11180,11190,11150,11331
20240227,133900,9352211630,11180,11210,11210,11180,546
20240227,133800,9346100100,11200,11200,11230,11190,338
20240227,133700,9342316150,11210,11210,11230,11200,414
20240227,133600,9337678390,11210,11230,11250,11200,5542
20240227,133500,9275544930,11240,11240,11250,11220,430
20240227,133400,9270715810,11230,11250,11250,11230,388
20240227,133300,9266351690,11250,11240,11250,11220,580
20240227,133200,9259834090,11230,11250,11250,11230,527
20240227,133100,9253908460,11240,11260,11260,11220,1791
20240227,133000,9233800040,11240,11280,11280,11240,752
20240227,132900,9225342470,11250,11280,11280,11250,1038
20240227,132800,9213640040,11280,11270,11300,11270,674
20240227,132700,9206035970,11260,11280,11280,11240,428
20240227,132600,9201217090,11270,11290,11290,11240,948
20240227,132500,9190537340,11310,11250,11370,11240,829
20240227,132400,9181185000,11380,11250,11380,11230,1463
20240227,132300,9164708060,11250,11260,11270,11250,1452
20240227,132200,9148369330,11270,11280,11310,11260,768
20240227,132100,9139707290,11280,11310,11310,11280,1230
20240227,132000,9125814770,11310,11370,11370,11310,2914
20240227,131900,9092787740,11360,11360,11370,11350,543
20240227,131800,9086623200,11350,11380,11390,11350,896
20240227,131700,9076435790,11420,11390,11420,11380,1743
20240227,131600,9056559660,11400,11380,11400,11370,1096
20240227,131500,9044074720,11400,11400,11400,11370,680
20240227,131400,9036338700,11400,11410,11420,11390,846
20240227,131300,9026692170,11420,11430,11430,11400,755
20240227,131200,9018070180,11420,11420,11430,11400,856
20240227,131100,9008295780,11420,11400,11420,11400,584
20240227,131000,9001633680,11410,11390,11420,11390,3472
20240227,130900,8962049480,11400,11390,11400,11370,1958
20240227,130800,8939762010,11380,11330,11390,11330,1983
20240227,130700,8917216410,11330,11350,11350,11310,362
20240227,130600,8913115580,11340,11310,11350,11310,1561
20240227,130500,8895421480,11310,11260,11310,11260,3004
20240227,130400,8861492810,11260,11260,11260,11240,161
20240227,130300,8859680630,11260,11240,11260,11230,448
20240227,130200,8854644560,11230,11230,11240,11230,604
20240227,130100,8847858760,11240,11230,11240,11230,147
20240227,130000,8846207760,11240,11240,11250,11230,1038
20240227,125900,8834541040,11240,11260,11270,11240,620
20240227,125800,8827567710,11270,11270,11280,11260,1129
20240227,125700,8814854360,11270,11260,11270,11260,1194
20240227,125600,8801406210,11260,11260,11270,11260,270
20240227,125500,8798365450,11260,11270,11270,11260,71
20240227,125400,8797565390,11270,11260,11300,11260,579
20240227,125300,8791033660,11270,11280,11290,11250,2128
20240227,125200,8767083230,11250,11240,11270,11240,738
20240227,125100,8758777970,11240,11240,11250,11240,717
20240227,125000,8750715190,11240,11250,11260,11240,716
20240227,124900,8742667190,11240,11250,11290,11240,327
20240227,124800,8738988920,11250,11250,11260,11240,973
20240227,124700,8728045230,11270,11260,11290,11240,964
20240227,124600,8717203530,11270,11250,11270,11250,670
20240227,124500,8709662440,11250,11270,11290,11250,285
20240227,124400,8706451960,11260,11280,11280,11260,606
20240227,124300,8699627410,11260,11280,11290,11250,1319
20240227,124200,8684770380,11290,11330,11330,11270,3838
20240227,124100,8641406680,11330,11320,11350,11310,911
20240227,124000,8631098940,11320,11310,11360,11310,1489
20240227,123900,8614248240,11330,11350,11370,11310,3723
20240227,123800,8571980210,11360,11350,11360,11340,1319
20240227,123700,8557006410,11350,11350,11350,11330,1646
20240227,123600,8538341730,11340,11320,11350,11290,2114
20240227,123500,8514374120,11320,11300,11320,11290,1085
20240227,123400,8502105440,11310,11300,11320,11290,1764
20240227,123300,8482172330,11310,11300,11310,11300,884
20240227,123200,8472180190,11300,11290,11310,11290,1602
20240227,123100,8454074600,11300,11310,11320,11290,681
20240227,123000,8446380760,11320,11270,11320,11270,2065
20240227,122900,8423054560,11270,11270,11280,11260,964
20240227,122800,8412187450,11270,11250,11280,11250,1828
20240227,122700,8391599720,11250,11270,11270,11250,434
20240227,122600,8386716170,11260,11250,11260,11240,643
20240227,122500,8379481040,11240,11250,11260,11240,448
20240227,122400,8374443630,11250,11210,11250,11210,1597
20240227,122300,8356511060,11200,11220,11230,11200,717
20240227,122200,8348469640,11190,11230,11230,11190,1292
20240227,122100,8333988970,11220,11190,11230,11180,661
20240227,122000,8326580170,11210,11210,11230,11180,788
20240227,121900,8317754350,11210,11170,11210,11160,1797
20240227,121800,8297630030,11170,11160,11200,11160,1171
20240227,121700,8284546420,11180,11160,11190,11150,1024
20240227,121600,8273112240,11160,11160,11170,11150,810
20240227,121500,8264075670,11180,11150,11180,11150,2018
20240227,121400,8241567120,11160,11160,11170,11150,1011
20240227,121300,8230284980,11160,11170,11170,11160,597
20240227,121200,8223620150,11180,11160,11180,11150,558
20240227,121100,8217391920,11160,11160,11170,11150,701
20240227,121000,8209567830,11160,11160,11180,11160,1968
20240227,120900,8187601480,11160,11180,11190,11160,1549
20240227,120800,8170306420,11190,11190,11200,11170,525
20240227,120700,8164437570,11200,11170,11200,11170,538
20240227,120600,8158422080,11200,11160,11200,11160,1009
20240227,120500,8147147630,11160,11160,11180,11160,479
20240227,120400,8141800950,11170,11160,11170,11160,1032
20240227,120300,8130278690,11160,11180,11180,11160,487
20240227,120200,8124842670,11180,11170,11190,11160,762
20240227,120100,8116330280,11180,11210,11210,11170,1215
20240227,120000,8102754220,11210,11200,11220,11200,900
20240227,115900,8092663210,11210,11190,11210,11150,1690
20240227,115800,8073774980,11180,11170,11180,11160,577
20240227,115700,8067329120,11160,11160,11170,11150,523
20240227,115600,8061494200,11150,11160,11170,11150,820
20240227,115500,8052344360,11150,11180,11190,11150,474
20240227,115400,8047055670,11200,11200,11210,11200,611
20240227,115300,8040212060,11200,11200,11220,11200,1279
20240227,115200,8025876860,11200,11140,11210,11140,3139
20240227,115100,7990759500,11140,11160,11160,11140,590
20240227,115000,7984181640,11160,11160,11190,11140,1652
20240227,114900,7965754650,11170,11140,11170,11140,2018
20240227,114800,7943261500,11140,11160,11170,11140,4949
20240227,114700,7888067160,11160,11170,11180,11160,667
20240227,114600,7880620740,11170,11160,11170,11160,692
20240227,114500,7872897430,11180,11180,11190,11160,1295
20240227,114400,7858428530,11170,11170,11200,11170,926
20240227,114300,7848078220,11170,11180,11190,11170,1319
20240227,114200,7833331390,11180,11200,11200,11180,874
20240227,114100,7823549500,11190,11160,11200,11160,551
20240227,114000,7817389480,11160,11170,11180,11160,671
20240227,113900,7809895470,11170,11160,11180,11150,802
20240227,113800,7800943050,11170,11150,11170,11150,701
20240227,113700,7793122480,11150,11160,11170,11150,1937
20240227,113600,7771514900,11180,11160,11180,11160,1493
20240227,113500,7754849600,11170,11200,11200,11160,4891
20240227,113400,7700178090,11200,11200,11210,11200,1300
20240227,113300,7685614880,11190,11190,11200,11190,805
20240227,113200,7676604460,11190,11170,11220,11170,769
20240227,113100,7667998800,11170,11180,11190,11170,3299
20240227,113000,7631139320,11180,11190,11190,11170,4875
20240227,112900,7576637470,11180,11190,11210,11180,2131
20240227,112800,7552787470,11190,11210,11210,11190,2756
20240227,112700,7521928730,11200,11190,11210,11190,1008
20240227,112600,7510642370,11180,11180,11200,11180,1954
20240227,112500,7488795610,11190,11190,11200,11180,2452
20240227,112400,7461363780,11200,11220,11230,11190,6032
20240227,112300,7393820730,11220,11210,11230,11200,3681
20240227,112200,7352576890,11210,11210,11220,11200,2451
20240227,112100,7325100120,11220,11240,11250,11210,8336
20240227,112000,7231536100,11250,11250,11260,11240,4827
20240227,111900,7177257390,11260,11250,11260,11250,3246
20240227,111800,7140739200,11250,11270,11270,11250,1840
20240227,111700,7120019640,11260,11270,11270,11260,2286
20240227,111600,7094272110,11270,11280,11280,11270,2705
20240227,111500,7063777970,11280,11300,11310,11270,3974
20240227,111400,7018946710,11300,11300,11310,11290,2617
20240227,111300,6989378570,11310,11290,11310,11290,2181
20240227,111200,6964730810,11290,11290,11300,11290,359
20240227,111100,6960677130,11300,11310,11320,11280,4145
20240227,111000,6913845200,11300,11320,11320,11300,1336
20240227,110900,6898734170,11320,11300,11320,11300,3706
20240227,110800,6856829410,11300,11340,11350,11300,7430
20240227,110700,6772751480,11340,11390,11390,11340,2644
20240227,110600,6742735420,11360,11340,11390,11340,2279
20240227,110500,6716816060,11350,11380,11390,11340,2909
20240227,110400,6683787850,11380,11420,11440,11380,1041
20240227,110300,6671920020,11440,11450,11450,11380,4656
20240227,110200,6618790630,11450,11430,11460,11400,1545
20240227,110100,6601149470,11430,11520,11530,11430,4509
20240227,110000,6549450940,11530,11600,11600,11520,2717
20240227,105900,6518064970,11600,11580,11620,11540,868
20240227,105800,6508020640,11580,11570,11630,11540,1264
20240227,105700,6493397600,11590,11640,11650,11590,1729
20240227,105600,6473313420,11610,11580,11640,11580,1019
20240227,105500,6461488840,11540,11590,11610,11540,5461
20240227,105400,6398394210,11590,11640,11640,11590,1234
20240227,105300,6384071420,11640,11650,11650,11600,1369
20240227,105200,6368139730,11620,11610,11650,11610,1646
20240227,105100,6348981990,11600,11630,11630,11590,1024
20240227,105000,6337084090,11620,11550,11630,11540,1651
20240227,104900,6317950010,11550,11560,11600,11540,1353
20240227,104800,6302274980,11590,11590,11600,11500,3082
20240227,104700,6266674310,11590,11630,11630,11540,2284
20240227,104600,6240250870,11600,11600,11650,11570,2339
20240227,104500,6213125900,11650,11640,11660,11610,1935
20240227,104400,6190592170,11650,11650,11650,11640,1250
20240227,104300,6176036040,11640,11630,11650,11630,1607
20240227,104200,6157329730,11640,11630,11670,11620,1599
20240227,104100,6138715530,11650,11590,11650,11560,2325
20240227,104000,6111735020,11590,11600,11610,11560,2381
20240227,103900,6084157780,11620,11590,11640,11580,2614
20240227,103800,6053811750,11630,11600,11650,11540,1642
20240227,103700,6034752980,11560,11610,11620,11540,18412
20240227,103600,5821844950,11600,11640,11660,11600,2583
20240227,103500,5791821360,11670,11670,11690,11630,3939
20240227,103400,5745930150,11670,11750,11750,11670,4481
20240227,103300,5693496400,11770,11760,11770,11720,742
20240227,103200,5684778550,11770,11770,11770,11720,2582
20240227,103100,5654439890,11780,11720,11800,11720,4845
20240227,103000,5597380920,11760,11790,11800,11710,2057
20240227,102900,5573180820,11780,11720,11800,11690,6688
20240227,102800,5494666040,11710,11700,11720,11680,1459
20240227,102700,5477598830,11690,11710,11720,11680,1762
20240227,102600,5456984820,11710,11680,11710,11650,1586
20240227,102500,5438456880,11680,11670,11690,11670,1709
20240227,102400,5418488810,11680,11690,11740,11660,3153
20240227,102300,5381608800,11680,11700,11750,11660,1463
20240227,102200,5364508830,11760,11790,11800,11700,3594
20240227,102100,5322279150,11800,11820,11820,11780,2287
20240227,102000,5295294430,11810,11860,11860,11790,2895
20240227,101900,5261071810,11810,11840,11870,11810,7331
20240227,101800,5174224500,11840,11810,11870,11800,7280
20240227,101700,5088087850,11810,11800,11840,11800,4914
20240227,101600,5029985770,11840,11800,11850,11760,8104
20240227,101500,4934185750,11800,11720,11810,11710,13216
20240227,101400,4778759490,11720,11670,11720,11620,6831
20240227,101300,4698889490,11670,11690,11690,11650,3989
20240227,101200,4652306230,11690,11670,11710,11630,9379
20240227,101100,4542676210,11670,11610,11670,11610,4006
20240227,101000,4496012540,11600,11610,11620,11600,5597
20240227,100900,4431022190,11610,11590,11630,11580,2661
20240227,100800,4400128890,11590,11570,11590,11550,1971
20240227,100700,4377320870,11560,11590,11590,11520,2133
20240227,100600,4352623470,11590,11580,11630,11570,5576
20240227,100500,4287927230,11590,11540,11590,11530,5212
20240227,100400,4227644340,11540,11490,11540,11470,3617
20240227,100300,4186039610,11490,11440,11490,11430,1896
20240227,100200,4164320750,11440,11470,11500,11430,1346
20240227,100100,4148906380,11480,11470,11510,11470,4099
20240227,100000,4101803460,11470,11400,11470,11400,2431
20240227,095900,4073997190,11420,11400,11440,11390,1718
20240227,095800,4054395590,11390,11340,11400,11340,2104
20240227,095700,4030452730,11340,11290,11340,11260,4412
20240227,095600,3980628430,11310,11260,11320,11260,3300
20240227,095500,3943392740,11260,11270,11280,11260,2080
20240227,095400,3919950730,11270,11270,11270,11250,5021
20240227,095300,3863436090,11270,11260,11270,11250,8104
20240227,095200,3772187070,11260,11300,11310,11260,16725
20240227,095100,3583405610,11300,11330,11330,11300,3870
20240227,095000,3539625830,11330,11350,11350,11320,4352
20240227,094900,3490269150,11350,11360,11360,11350,972
20240227,094800,3479227890,11370,11370,11370,11350,3209
20240227,094700,3442763410,11370,11370,11380,11370,1733
20240227,094600,3423051680,11370,11400,11450,11360,2579
20240227,094500,3393601210,11400,11340,11400,11340,1097
20240227,094400,3381116320,11330,11310,11370,11310,2298
20240227,094300,3355073880,11320,11320,11330,11310,3059
20240227,094200,3320461810,11330,11310,11330,11310,1003
20240227,094100,3309111820,11310,11310,11360,11300,910
20240227,094000,3298819800,11360,11330,11360,11300,5516
20240227,093900,3236358330,11330,11330,11340,11330,3019
20240227,093800,3202152060,11330,11300,11330,11300,2824
20240227,093700,3170213890,11300,11330,11330,11300,8818
20240227,093600,3070465730,11320,11330,11350,11320,3071
20240227,093500,3035667760,11340,11350,11370,11320,4792
20240227,093400,2981353350,11350,11390,11400,11330,11063
20240227,093300,2855650970,11390,11360,11440,11350,4182
20240227,093200,2808038540,11370,11350,11380,11340,8434
20240227,093100,2712277670,11350,11390,11400,11350,16306
20240227,093000,2526977780,11400,11430,11450,11390,17930
20240227,092900,2322399690,11440,11440,11440,11430,1269
20240227,092800,2307886090,11440,11470,11470,11430,15137
20240227,092700,2134557620,11480,11500,11500,11480,3221
20240227,092600,2097559700,11500,11500,11510,11490,859
20240227,092500,2087681690,11490,11500,11520,11490,2933
20240227,092400,2053950470,11520,11500,11520,11500,2466
20240227,092300,2025582730,11500,11480,11500,11470,1388
20240227,092200,2009642770,11470,11500,11500,11470,2493
20240227,092100,1981017750,11500,11550,11550,11490,1259
20240227,092000,1966541330,11560,11480,11560,11480,5703
20240227,091900,1900824390,11480,11500,11530,11470,1507
20240227,091800,1883509830,11480,11650,11650,11450,13517
20240227,091700,1727291740,11650,11630,11650,11610,3149
20240227,091600,1690689200,11620,11550,11620,11520,5710
20240227,091500,1624584060,11550,11600,11600,11550,5117
20240227,091400,1565359740,11600,11560,11620,11560,3677
20240227,091300,1522706740,11560,11540,11590,11500,6919
20240227,091200,1442831660,11540,11480,11550,11470,3432
20240227,091100,1403339310,11470,11510,11530,11460,7164
20240227,091000,1321086690,11520,11520,11550,11500,1598
20240227,090900,1302690020,11510,11480,11530,11480,910
20240227,090800,1292230210,11470,11450,11530,11440,2463
20240227,090700,1263986700,11450,11460,11510,11440,7982
20240227,090600,1172520060,11450,11510,11510,11450,14040
20240227,090500,1011390570,11500,11520,11580,11500,12622
20240227,090400,865913330,11530,11680,11680,11530,11533
20240227,090300,732337290,11690,11730,11730,11630,2967
20240227,090200,697743770,11680,11570,11810,11570,9567
20240227,090100,585505890,11540,11680,11690,11540,14212
20240227,090000,420820180,11660,11650,11810,11620,32720