KissMeData/014530/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185900,584902600,3920,3920,3920,3920,3401
20240227,185800,584902600,3920,3920,3920,3920,0
20240227,185700,584902600,3920,3920,3920,3920,0
20240227,185600,584902600,3920,3920,3920,3920,0
20240227,185500,584902600,3920,3920,3920,3920,0
20240227,185400,584902600,3920,3920,3920,3920,0
20240227,185300,584902600,3920,3920,3920,3920,0
20240227,185200,584902600,3920,3920,3920,3920,0
20240227,185100,584902600,3920,3920,3920,3920,0
20240227,185000,584902600,3920,3920,3920,3920,0
20240227,184900,584902600,3920,3920,3920,3920,0
20240227,184800,584902600,3920,3920,3920,3920,0
20240227,184700,584902600,3920,3920,3920,3920,0
20240227,184600,584902600,3920,3920,3920,3920,0
20240227,184500,584902600,3920,3920,3920,3920,0
20240227,184400,584902600,3920,3920,3920,3920,0
20240227,184300,584902600,3920,3920,3920,3920,0
20240227,184200,584902600,3920,3920,3920,3920,0
20240227,184100,584902600,3920,3920,3920,3920,0
20240227,184000,584902600,3920,3920,3920,3920,0
20240227,183900,584902600,3920,3920,3920,3920,0
20240227,183800,584902600,3920,3920,3920,3920,0
20240227,183700,584902600,3920,3920,3920,3920,0
20240227,183600,584902600,3920,3920,3920,3920,0
20240227,183500,584902600,3920,3920,3920,3920,0
20240227,183400,584902600,3920,3920,3920,3920,0
20240227,183300,584902600,3920,3920,3920,3920,0
20240227,183200,584902600,3920,3920,3920,3920,0
20240227,183100,584902600,3920,3920,3920,3920,0
20240227,183000,584902600,3920,3920,3920,3920,0
20240227,182900,584902600,3920,3920,3920,3920,3401
20240227,182800,584902600,3920,3920,3920,3920,0
20240227,182700,584902600,3920,3920,3920,3920,0
20240227,182600,584902600,3920,3920,3920,3920,0
20240227,182500,584902600,3920,3920,3920,3920,0
20240227,182400,584902600,3920,3920,3920,3920,0
20240227,182300,584902600,3920,3920,3920,3920,0
20240227,182200,584902600,3920,3920,3920,3920,0
20240227,182100,584902600,3920,3920,3920,3920,0
20240227,182000,584902600,3920,3920,3920,3920,0
20240227,181900,584902600,3920,3920,3920,3920,0
20240227,181800,584902600,3920,3920,3920,3920,0
20240227,181700,584902600,3920,3920,3920,3920,0
20240227,181600,584902600,3920,3920,3920,3920,0
20240227,181500,584902600,3920,3920,3920,3920,0
20240227,181400,584902600,3920,3920,3920,3920,0
20240227,181300,584902600,3920,3920,3920,3920,0
20240227,181200,584902600,3920,3920,3920,3920,0
20240227,181100,584902600,3920,3920,3920,3920,0
20240227,181000,584902600,3920,3920,3920,3920,0
20240227,180900,584902600,3920,3920,3920,3920,0
20240227,180800,584902600,3920,3920,3920,3920,0
20240227,180700,584902600,3920,3920,3920,3920,0
20240227,180600,584902600,3920,3920,3920,3920,0
20240227,180500,584902600,3920,3920,3920,3920,0
20240227,180400,584902600,3920,3920,3920,3920,0
20240227,180300,584902600,3920,3920,3920,3920,0
20240227,180200,584902600,3920,3920,3920,3920,0
20240227,180100,584902600,3920,3920,3920,3920,0
20240227,180000,584902600,3920,3920,3920,3920,0
20240227,175900,584902600,3920,3920,3920,3920,3401
20240227,175800,584902600,3920,3920,3920,3920,0
20240227,175700,584902600,3920,3920,3920,3920,0
20240227,175600,584902600,3920,3920,3920,3920,0
20240227,175500,584902600,3920,3920,3920,3920,0
20240227,175400,584902600,3920,3920,3920,3920,0
20240227,175300,584902600,3920,3920,3920,3920,0
20240227,175200,584902600,3920,3920,3920,3920,0
20240227,175100,584902600,3920,3920,3920,3920,0
20240227,175000,584902600,3920,3920,3920,3920,0
20240227,174900,584902600,3920,3920,3920,3920,0
20240227,174800,584902600,3920,3920,3920,3920,0
20240227,174700,584902600,3920,3920,3920,3920,0
20240227,174600,584902600,3920,3920,3920,3920,0
20240227,174500,584902600,3920,3920,3920,3920,0
20240227,174400,584902600,3920,3920,3920,3920,0
20240227,174300,584902600,3920,3920,3920,3920,0
20240227,174200,584902600,3920,3920,3920,3920,0
20240227,174100,584902600,3920,3920,3920,3920,0
20240227,174000,584902600,3920,3920,3920,3920,0
20240227,173900,584902600,3920,3920,3920,3920,0
20240227,173800,584902600,3920,3920,3920,3920,0
20240227,173700,584902600,3920,3920,3920,3920,0
20240227,173600,584902600,3920,3920,3920,3920,0
20240227,173500,584902600,3920,3920,3920,3920,0
20240227,173400,584902600,3920,3920,3920,3920,0
20240227,173300,584902600,3920,3920,3920,3920,0
20240227,173200,584902600,3920,3920,3920,3920,0
20240227,173100,584902600,3920,3920,3920,3920,0
20240227,173000,584902600,3920,3920,3920,3920,0
20240227,172900,584902600,3920,3920,3920,3920,3401
20240227,172800,584902600,3920,3920,3920,3920,0
20240227,172700,584902600,3920,3920,3920,3920,0
20240227,172600,584902600,3920,3920,3920,3920,0
20240227,172500,584902600,3920,3920,3920,3920,0
20240227,172400,584902600,3920,3920,3920,3920,0
20240227,172300,584902600,3920,3920,3920,3920,0
20240227,172200,584902600,3920,3920,3920,3920,0
20240227,172100,584902600,3920,3920,3920,3920,0
20240227,172000,584902600,3920,3920,3920,3920,0
20240227,171900,584902600,3920,3920,3920,3920,0
20240227,171800,584902600,3920,3920,3920,3920,0
20240227,171700,584902600,3920,3920,3920,3920,0
20240227,171600,584902600,3920,3920,3920,3920,0
20240227,171500,584902600,3920,3920,3920,3920,0
20240227,171400,584902600,3920,3920,3920,3920,0
20240227,171300,584902600,3920,3920,3920,3920,0
20240227,171200,584902600,3920,3920,3920,3920,0
20240227,171100,584902600,3920,3920,3920,3920,0
20240227,171000,584902600,3920,3920,3920,3920,0
20240227,170900,584902600,3920,3920,3920,3920,0
20240227,170800,584902600,3920,3920,3920,3920,0
20240227,170700,584902600,3920,3920,3920,3920,0
20240227,170600,584902600,3920,3920,3920,3920,0
20240227,170500,584902600,3920,3920,3920,3920,0
20240227,170400,584902600,3920,3920,3920,3920,0
20240227,170300,584902600,3920,3920,3920,3920,0
20240227,170200,584902600,3920,3920,3920,3920,0
20240227,170100,584902600,3920,3920,3920,3920,0
20240227,170000,584902600,3920,3920,3920,3920,0
20240227,165900,584902600,3920,3920,3920,3920,3401
20240227,165800,584902600,3920,3920,3920,3920,0
20240227,165700,584902600,3920,3920,3920,3920,0
20240227,165600,584902600,3920,3920,3920,3920,0
20240227,165500,584902600,3920,3920,3920,3920,0
20240227,165400,584902600,3920,3920,3920,3920,0
20240227,165300,584902600,3920,3920,3920,3920,0
20240227,165200,584902600,3920,3920,3920,3920,0
20240227,165100,584902600,3920,3920,3920,3920,0
20240227,165000,584902600,3920,3920,3920,3920,0
20240227,164900,584902600,3920,3920,3920,3920,0
20240227,164800,584902600,3920,3920,3920,3920,0
20240227,164700,584902600,3920,3920,3920,3920,0
20240227,164600,584902600,3920,3920,3920,3920,0
20240227,164500,584902600,3920,3920,3920,3920,0
20240227,164400,584902600,3920,3920,3920,3920,0
20240227,164300,584902600,3920,3920,3920,3920,0
20240227,164200,584902600,3920,3920,3920,3920,0
20240227,164100,584902600,3920,3920,3920,3920,0
20240227,164000,584902600,3920,3920,3920,3920,0
20240227,163900,584902600,3920,3920,3920,3920,0
20240227,163800,584902600,3920,3920,3920,3920,0
20240227,163700,584902600,3920,3920,3920,3920,0
20240227,163600,584902600,3920,3920,3920,3920,0
20240227,163500,584902600,3920,3920,3920,3920,0
20240227,163400,584902600,3920,3920,3920,3920,0
20240227,163300,584902600,3920,3920,3920,3920,0
20240227,163200,584902600,3920,3920,3920,3920,0
20240227,163100,584902600,3920,3920,3920,3920,0
20240227,163000,584902600,3920,3920,3920,3920,0
20240227,162900,584902600,3920,3920,3920,3920,3401
20240227,162800,584902600,3920,3920,3920,3920,0
20240227,162700,584902600,3920,3920,3920,3920,0
20240227,162600,584902600,3920,3920,3920,3920,0
20240227,162500,584902600,3920,3920,3920,3920,0
20240227,162400,584902600,3920,3920,3920,3920,0
20240227,162300,584902600,3920,3920,3920,3920,0
20240227,162200,584902600,3920,3920,3920,3920,0
20240227,162100,584902600,3920,3920,3920,3920,0
20240227,162000,584902600,3920,3920,3920,3920,0
20240227,161900,584902600,3920,3920,3920,3920,0
20240227,161800,584902600,3920,3920,3920,3920,0
20240227,161700,584902600,3920,3920,3920,3920,0
20240227,161600,584902600,3920,3920,3920,3920,0
20240227,161500,584902600,3920,3920,3920,3920,0
20240227,161400,584902600,3920,3920,3920,3920,0
20240227,161300,584902600,3920,3920,3920,3920,0
20240227,161200,584902600,3920,3920,3920,3920,0
20240227,161100,584902600,3920,3920,3920,3920,0
20240227,161000,584902600,3920,3920,3920,3920,0
20240227,160900,584902600,3920,3920,3920,3920,0
20240227,160800,584902600,3920,3920,3920,3920,0
20240227,160700,584902600,3920,3920,3920,3920,0
20240227,160600,584902600,3920,3920,3920,3920,0
20240227,160500,584902600,3920,3920,3920,3920,0
20240227,160400,584902600,3920,3920,3920,3920,0
20240227,160300,584902600,3920,3920,3920,3920,0
20240227,160200,584902600,3920,3920,3920,3920,0
20240227,160100,584902600,3920,3920,3920,3920,0
20240227,160000,584902600,3920,3920,3920,3920,0
20240227,155900,584902600,3920,3920,3920,3920,3401
20240227,155800,584902600,3920,3920,3920,3920,0
20240227,155700,584902600,3920,3920,3920,3920,0
20240227,155600,584902600,3920,3920,3920,3920,0
20240227,155500,584902600,3920,3920,3920,3920,0
20240227,155400,584902600,3920,3920,3920,3920,0
20240227,155300,584902600,3920,3920,3920,3920,0
20240227,155200,584902600,3920,3920,3920,3920,0
20240227,155100,584902600,3920,3920,3920,3920,0
20240227,155000,584902600,3920,3920,3920,3920,0
20240227,154900,584902600,3920,3920,3920,3920,0
20240227,154800,584902600,3920,3920,3920,3920,0
20240227,154700,584902600,3920,3920,3920,3920,0
20240227,154600,584902600,3920,3920,3920,3920,0
20240227,154500,584902600,3920,3920,3920,3920,0
20240227,154400,584902600,3920,3920,3920,3920,0
20240227,154300,584902600,3920,3920,3920,3920,0
20240227,154200,584902600,3920,3920,3920,3920,0
20240227,154100,584902600,3920,3920,3920,3920,0
20240227,154000,584902600,3920,3920,3920,3920,0
20240227,153900,584902600,3920,3920,3920,3920,0
20240227,153800,584902600,3920,3920,3920,3920,0
20240227,153700,584902600,3920,3920,3920,3920,0
20240227,153600,584902600,3920,3920,3920,3920,0
20240227,153500,584902600,3920,3920,3920,3920,0
20240227,153400,584902600,3920,3920,3920,3920,0
20240227,153300,584902600,3920,3920,3920,3920,0
20240227,153200,584902600,3920,3920,3920,3920,0
20240227,153100,584902600,3920,3920,3920,3920,0
20240227,153000,584902600,3920,3920,3920,3920,3401
20240227,152900,571570680,3950,3950,3950,3950,0
20240227,152800,571570680,3950,3950,3950,3950,0
20240227,152700,571570680,3950,3950,3950,3950,0
20240227,152600,571570680,3950,3950,3950,3950,0
20240227,152500,571570680,3950,3950,3950,3950,0
20240227,152400,571570680,3950,3950,3950,3950,0
20240227,152300,571570680,3950,3950,3950,3950,0
20240227,152200,571570680,3950,3950,3950,3950,0
20240227,152100,571570680,3950,3950,3950,3950,0
20240227,152000,571570680,3950,3950,3950,3950,0
20240227,151900,571570680,3950,3925,3950,3925,1482
20240227,151800,565723390,3925,3925,3925,3925,251
20240227,151700,564738215,3945,3945,3945,3945,100
20240227,151600,564343715,3925,3945,3945,3925,355
20240227,151500,562943895,3945,3945,3945,3940,501
20240227,151400,560968950,3945,3945,3945,3945,0
20240227,151300,560968950,3945,3945,3945,3945,0
20240227,151200,560968950,3945,3945,3945,3945,3
20240227,151100,560957115,3945,3945,3945,3945,0
20240227,151000,560957115,3945,3935,3945,3935,488
20240227,150900,559031970,3925,3925,3925,3925,6
20240227,150800,559008420,3945,3945,3945,3945,215
20240227,150700,558160245,3945,3945,3945,3945,0
20240227,150600,558160245,3945,3945,3945,3945,8
20240227,150500,558128685,3945,3950,3950,3925,801
20240227,150400,554982735,3925,3935,3935,3925,610
20240227,150300,552587385,3950,3945,3950,3945,65
20240227,150200,552330785,3955,3950,3955,3950,367
20240227,150100,550880495,3960,3935,3960,3935,2873
20240227,150000,539528335,3935,3930,3940,3930,1670
20240227,145900,532955205,3925,3920,3925,3920,10
20240227,145800,532915990,3915,3915,3915,3915,10
20240227,145700,532876840,3915,3915,3915,3915,0
20240227,145600,532876840,3915,3915,3915,3915,0
20240227,145500,532876840,3915,3915,3915,3915,87
20240227,145400,532536235,3915,3915,3915,3915,7
20240227,145300,532508830,3915,3915,3915,3915,234
20240227,145200,531592720,3920,3920,3920,3920,0
20240227,145100,531592720,3920,3920,3920,3920,0
20240227,145000,531592720,3920,3900,3920,3900,283
20240227,144900,530489000,3920,3920,3920,3920,0
20240227,144800,530489000,3920,3900,3920,3900,122
20240227,144700,530011180,3900,3900,3900,3900,121
20240227,144600,529539280,3900,3905,3905,3900,1070
20240227,144500,525366230,3900,3910,3910,3900,5029
20240227,144400,505731335,3910,3910,3910,3910,0
20240227,144300,505731335,3910,3910,3910,3910,876
20240227,144200,502306175,3915,3915,3915,3915,0
20240227,144100,502306175,3915,3915,3915,3910,1249
20240227,144000,497420910,3915,3915,3915,3915,2
20240227,143900,497413080,3930,3930,3930,3930,0
20240227,143800,497413080,3930,3930,3930,3930,3
20240227,143700,497401290,3930,3930,3930,3930,0
20240227,143600,497401290,3930,3930,3930,3930,0
20240227,143500,497401290,3930,3930,3930,3930,0
20240227,143400,497401290,3930,3930,3930,3930,0
20240227,143300,497401290,3930,3930,3930,3930,1
20240227,143200,497397360,3905,3930,3930,3905,223
20240227,143100,496520995,3930,3930,3930,3930,0
20240227,143000,496520995,3930,3930,3930,3930,0
20240227,142900,496520995,3930,3930,3930,3930,1972
20240227,142800,488771035,3930,3935,3935,3930,1703
20240227,142700,482078240,3935,3935,3935,3935,188
20240227,142600,481338460,3935,3930,3935,3930,2707
20240227,142500,470698030,3935,3910,3935,3910,4231
20240227,142400,454091535,3910,3910,3910,3910,0
20240227,142300,454091535,3910,3910,3910,3910,1000
20240227,142200,450181535,3900,3900,3900,3900,0
20240227,142100,450181535,3900,3905,3905,3900,97
20240227,142000,449802805,3910,3910,3910,3910,1000
20240227,141900,445892805,3910,3910,3910,3910,0
20240227,141800,445892805,3910,3910,3910,3910,10153
20240227,141700,406194575,3910,3910,3910,3910,210
20240227,141600,405373475,3910,3910,3910,3910,372
20240227,141500,403918955,3910,3910,3910,3910,0
20240227,141400,403918955,3910,3910,3910,3910,0
20240227,141300,403918955,3910,3910,3910,3910,0
20240227,141200,403918955,3910,3910,3910,3910,0
20240227,141100,403918955,3910,3910,3910,3910,0
20240227,141000,403918955,3910,3915,3915,3910,1039
20240227,140900,399854540,3915,3915,3915,3915,60
20240227,140800,399619640,3915,3915,3915,3915,50
20240227,140700,399423890,3915,3915,3915,3915,1
20240227,140600,399419975,3915,3915,3915,3915,0
20240227,140500,399419975,3915,3915,3915,3915,0
20240227,140400,399419975,3915,3915,3915,3915,87
20240227,140300,399079370,3925,3925,3925,3925,0
20240227,140200,399079370,3925,3925,3925,3925,0
20240227,140100,399079370,3925,3925,3925,3925,0
20240227,140000,399079370,3925,3925,3925,3925,0
20240227,135900,399079370,3925,3925,3925,3925,22
20240227,135800,398993020,3915,3915,3915,3915,0
20240227,135700,398993020,3915,3915,3915,3915,0
20240227,135600,398993020,3915,3915,3915,3915,1733
20240227,135500,392208325,3920,3920,3920,3920,1
20240227,135400,392204405,3915,3915,3915,3915,40
20240227,135300,392047805,3920,3915,3920,3915,134
20240227,135200,391522695,3915,3915,3915,3915,107
20240227,135100,391103790,3915,3915,3915,3915,50
20240227,135000,390908040,3915,3915,3915,3915,0
20240227,134900,390908040,3915,3915,3915,3915,0
20240227,134800,390908040,3915,3915,3915,3915,0
20240227,134700,390908040,3915,3915,3915,3915,0
20240227,134600,390908040,3915,3915,3915,3915,0
20240227,134500,390908040,3915,3915,3915,3915,0
20240227,134400,390908040,3915,3915,3915,3915,7
20240227,134300,390880635,3915,3915,3915,3915,0
20240227,134200,390880635,3915,3920,3920,3915,77
20240227,134100,390578805,3920,3920,3920,3920,0
20240227,134000,390578805,3920,3920,3920,3920,0
20240227,133900,390578805,3920,3920,3920,3920,0
20240227,133800,390578805,3920,3920,3920,3920,0
20240227,133700,390578805,3920,3920,3920,3920,0
20240227,133600,390578805,3920,3920,3920,3920,0
20240227,133500,390578805,3920,3920,3920,3920,0
20240227,133400,390578805,3920,3920,3920,3920,990
20240227,133300,386698005,3920,3920,3920,3920,0
20240227,133200,386698005,3920,3920,3920,3920,0
20240227,133100,386698005,3920,3920,3920,3920,65
20240227,133000,386443205,3930,3930,3930,3930,238
20240227,132900,385507865,3930,3930,3930,3930,1
20240227,132800,385503935,3930,3930,3930,3930,0
20240227,132700,385503935,3930,3930,3930,3930,0
20240227,132600,385503935,3930,3930,3930,3930,0
20240227,132500,385503935,3930,3930,3930,3930,0
20240227,132400,385503935,3930,3930,3930,3930,0
20240227,132300,385503935,3930,3930,3930,3930,0
20240227,132200,385503935,3930,3930,3930,3930,0
20240227,132100,385503935,3930,3930,3930,3930,0
20240227,132000,385503935,3930,3930,3930,3930,0
20240227,131900,385503935,3930,3930,3930,3930,0
20240227,131800,385503935,3930,3930,3930,3930,52
20240227,131700,385299575,3925,3925,3925,3925,0
20240227,131600,385299575,3925,3920,3925,3920,1505
20240227,131500,379392475,3920,3920,3920,3920,6
20240227,131400,379368955,3920,3920,3920,3920,0
20240227,131300,379368955,3920,3920,3920,3920,675
20240227,131200,376722955,3915,3915,3915,3915,0
20240227,131100,376722955,3915,3915,3915,3915,0
20240227,131000,376722955,3915,3915,3915,3915,0
20240227,130900,376722955,3915,3915,3915,3915,0
20240227,130800,376722955,3915,3915,3915,3915,0
20240227,130700,376722955,3915,3915,3915,3915,214
20240227,130600,375885145,3910,3910,3910,3910,646
20240227,130500,373359285,3910,3910,3910,3910,9
20240227,130400,373324095,3910,3910,3910,3910,114
20240227,130300,372878355,3910,3910,3910,3910,0
20240227,130200,372878355,3910,3910,3910,3910,1
20240227,130100,372874445,3915,3915,3915,3915,0
20240227,130000,372874445,3915,3915,3915,3915,0
20240227,125900,372874445,3915,3905,3915,3905,2324
20240227,125800,363788175,3900,3900,3900,3900,0
20240227,125700,363788175,3900,3900,3900,3900,100
20240227,125600,363398175,3900,3900,3900,3900,106
20240227,125500,362984775,3900,3900,3900,3900,12
20240227,125400,362937975,3900,3900,3900,3900,0
20240227,125300,362937975,3900,3900,3900,3900,901
20240227,125200,359424075,3900,3900,3900,3900,30
20240227,125100,359307075,3900,3900,3900,3900,2555
20240227,125000,349342575,3905,3905,3905,3905,455
20240227,124900,347565800,3910,3910,3910,3910,319
20240227,124800,346318510,3910,3910,3910,3910,50
20240227,124700,346123010,3905,3905,3905,3905,0
20240227,124600,346123010,3905,3905,3905,3905,501
20240227,124500,344166605,3910,3905,3910,3905,58
20240227,124400,343940105,3905,3905,3905,3905,1020
20240227,124300,339957005,3905,3905,3905,3905,1115
20240227,124200,335602930,3895,3895,3895,3895,0
20240227,124100,335602930,3895,3895,3895,3895,0
20240227,124000,335602930,3895,3895,3895,3895,0
20240227,123900,335602930,3895,3895,3895,3895,0
20240227,123800,335602930,3895,3895,3895,3895,0
20240227,123700,335602930,3895,3895,3895,3895,0
20240227,123600,335602930,3895,3895,3895,3895,0
20240227,123500,335602930,3895,3895,3895,3895,0
20240227,123400,335602930,3895,3895,3895,3895,0
20240227,123300,335602930,3895,3895,3895,3895,0
20240227,123200,335602930,3895,3895,3895,3895,12
20240227,123100,335556190,3895,3895,3895,3895,0
20240227,123000,335556190,3895,3895,3895,3895,100
20240227,122900,335166690,3895,3895,3895,3895,18
20240227,122800,335096580,3895,3895,3895,3895,1000
20240227,122700,331201580,3895,3895,3895,3895,0
20240227,122600,331201580,3895,3895,3895,3895,0
20240227,122500,331201580,3895,3895,3895,3895,51
20240227,122400,331002935,3905,3905,3905,3905,0
20240227,122300,331002935,3905,3905,3905,3905,0
20240227,122200,331002935,3905,3905,3905,3905,1
20240227,122100,330999030,3905,3905,3905,3905,0
20240227,122000,330999030,3905,3905,3905,3905,0
20240227,121900,330999030,3905,3905,3905,3905,0
20240227,121800,330999030,3905,3905,3905,3905,0
20240227,121700,330999030,3905,3900,3905,3890,1334
20240227,121600,325795940,3900,3900,3900,3900,5
20240227,121500,325776440,3905,3905,3905,3905,300
20240227,121400,324604940,3905,3905,3905,3905,0
20240227,121300,324604940,3905,3905,3905,3905,0
20240227,121200,324604940,3905,3905,3905,3905,0
20240227,121100,324604940,3905,3905,3905,3905,0
20240227,121000,324604940,3905,3905,3905,3905,0
20240227,120900,324604940,3905,3900,3905,3900,101
20240227,120800,324211035,3900,3900,3900,3900,0
20240227,120700,324211035,3900,3900,3900,3900,130
20240227,120600,323704035,3905,3905,3905,3905,0
20240227,120500,323704035,3905,3905,3905,3905,0
20240227,120400,323704035,3905,3905,3905,3905,0
20240227,120300,323704035,3905,3905,3905,3905,0
20240227,120200,323704035,3905,3905,3905,3905,174
20240227,120100,323024565,3890,3895,3895,3890,1001
20240227,120000,319126925,3895,3900,3900,3895,518
20240227,115900,317107865,3900,3900,3900,3900,2
20240227,115800,317100065,3900,3900,3900,3900,2
20240227,115700,317092265,3905,3905,3905,3905,58
20240227,115600,316865775,3905,3905,3905,3905,1
20240227,115500,316861870,3905,3905,3905,3905,1
20240227,115400,316857965,3905,3905,3905,3905,0
20240227,115300,316857965,3905,3900,3905,3900,444
20240227,115200,315124450,3900,3900,3900,3900,0
20240227,115100,315124450,3900,3900,3900,3900,11
20240227,115000,315081550,3900,3900,3900,3900,1
20240227,114900,315077650,3900,3900,3900,3900,1
20240227,114800,315073750,3900,3900,3900,3900,35
20240227,114700,314937250,3895,3895,3895,3895,0
20240227,114600,314937250,3895,3895,3895,3895,779
20240227,114500,311903045,3895,3895,3895,3895,0
20240227,114400,311903045,3895,3895,3895,3895,177
20240227,114300,311213630,3900,3900,3900,3900,0
20240227,114200,311213630,3900,3900,3900,3900,0
20240227,114100,311213630,3900,3900,3900,3900,0
20240227,114000,311213630,3900,3900,3900,3900,0
20240227,113900,311213630,3900,3900,3900,3900,0
20240227,113800,311213630,3900,3900,3900,3900,0
20240227,113700,311213630,3900,3900,3900,3900,1
20240227,113600,311209730,3885,3885,3885,3885,0
20240227,113500,311209730,3885,3885,3885,3885,0
20240227,113400,311209730,3885,3885,3885,3885,0
20240227,113300,311209730,3885,3885,3885,3885,24
20240227,113200,311116490,3890,3890,3890,3890,2690
20240227,113100,300652390,3890,3890,3890,3890,224
20240227,113000,299781030,3890,3890,3890,3890,17
20240227,112900,299714900,3890,3900,3900,3890,402
20240227,112800,298147240,3900,3900,3900,3900,63
20240227,112700,297901540,3900,3900,3900,3900,3
20240227,112600,297889840,3900,3900,3900,3900,34
20240227,112500,297757240,3900,3900,3900,3900,58
20240227,112400,297531040,3900,3900,3900,3900,73
20240227,112300,297246340,3900,3900,3900,3900,705
20240227,112200,294496840,3905,3900,3905,3900,1313
20240227,112100,289371580,3900,3900,3900,3900,0
20240227,112000,289371580,3900,3900,3900,3900,0
20240227,111900,289371580,3900,3900,3900,3900,3680
20240227,111800,275019580,3885,3895,3895,3885,18270
20240227,111700,203998545,3895,3895,3895,3895,503
20240227,111600,202039360,3895,3895,3895,3895,36
20240227,111500,201899140,3900,3905,3905,3900,669
20240227,111400,199289990,3905,3905,3905,3905,0
20240227,111300,199289990,3905,3905,3905,3905,25
20240227,111200,199192365,3905,3905,3905,3905,25
20240227,111100,199094740,3900,3900,3900,3900,0
20240227,111000,199094740,3900,3900,3900,3900,28
20240227,110900,198985540,3900,3900,3900,3900,0
20240227,110800,198985540,3900,3900,3900,3900,0
20240227,110700,198985540,3900,3900,3900,3900,0
20240227,110600,198985540,3900,3900,3900,3900,0
20240227,110500,198985540,3900,3900,3900,3900,0
20240227,110400,198985540,3900,3900,3900,3900,0
20240227,110300,198985540,3900,3900,3900,3900,0
20240227,110200,198985540,3900,3900,3900,3900,0
20240227,110100,198985540,3900,3900,3900,3900,200
20240227,110000,198205540,3900,3900,3900,3900,0
20240227,105900,198205540,3900,3900,3900,3900,0
20240227,105800,198205540,3900,3900,3900,3900,0
20240227,105700,198205540,3900,3900,3900,3900,0
20240227,105600,198205540,3900,3905,3905,3900,69
20240227,105500,197936190,3900,3900,3900,3900,0
20240227,105400,197936190,3900,3900,3900,3900,0
20240227,105300,197936190,3900,3900,3900,3900,0
20240227,105200,197936190,3900,3900,3900,3900,0
20240227,105100,197936190,3900,3900,3900,3900,6
20240227,105000,197912790,3900,3900,3900,3900,75
20240227,104900,197620290,3900,3900,3900,3900,1
20240227,104800,197616390,3905,3905,3905,3905,100
20240227,104700,197225890,3905,3905,3905,3905,2
20240227,104600,197218080,3895,3895,3895,3895,0
20240227,104500,197218080,3895,3895,3895,3895,0
20240227,104400,197218080,3895,3895,3895,3895,1
20240227,104300,197214185,3890,3895,3895,3890,599
20240227,104200,194883080,3895,3895,3895,3895,501
20240227,104100,192931685,3895,3895,3895,3895,0
20240227,104000,192931685,3895,3900,3900,3895,3000
20240227,103900,181246535,3895,3900,3900,3895,2775
20240227,103800,170426575,3900,3900,3900,3900,0
20240227,103700,170426575,3900,3900,3900,3900,4
20240227,103600,170410975,3900,3900,3900,3900,50
20240227,103500,170215975,3910,3910,3910,3910,0
20240227,103400,170215975,3910,3910,3910,3910,0
20240227,103300,170215975,3910,3910,3910,3910,0
20240227,103200,170215975,3910,3910,3910,3910,0
20240227,103100,170215975,3910,3910,3910,3910,2
20240227,103000,170208155,3910,3910,3910,3910,0
20240227,102900,170208155,3910,3910,3910,3910,2
20240227,102800,170200335,3900,3900,3900,3900,0
20240227,102700,170200335,3900,3900,3900,3900,0
20240227,102600,170200335,3900,3900,3900,3900,50
20240227,102500,170005335,3900,3900,3900,3900,0
20240227,102400,170005335,3900,3900,3900,3900,0
20240227,102300,170005335,3900,3900,3900,3900,0
20240227,102200,170005335,3900,3905,3905,3900,1351
20240227,102100,164732630,3905,3910,3910,3905,1242
20240227,102000,159882330,3910,3910,3910,3910,5
20240227,101900,159862780,3915,3910,3915,3910,107
20240227,101800,159443910,3910,3910,3910,3910,57
20240227,101700,159221040,3910,3905,3910,3905,351
20240227,101600,157850340,3905,3905,3905,3905,0
20240227,101500,157850340,3905,3905,3905,3905,135
20240227,101400,157323165,3905,3905,3915,3905,20
20240227,101300,157245055,3910,3910,3910,3910,1
20240227,101200,157241145,3900,3900,3900,3900,0
20240227,101100,157241145,3900,3900,3900,3900,3
20240227,101000,157229445,3900,3900,3900,3900,12
20240227,100900,157182645,3905,3905,3905,3905,132
20240227,100800,156667185,3900,3905,3905,3890,3105
20240227,100700,144572120,3910,3905,3910,3905,24
20240227,100600,144478330,3905,3910,3910,3905,179
20240227,100500,143778955,3920,3920,3920,3920,0
20240227,100400,143778955,3920,3920,3920,3920,2
20240227,100300,143771115,3910,3905,3910,3905,291
20240227,100200,142634755,3905,3905,3905,3905,10
20240227,100100,142595705,3900,3900,3900,3900,825
20240227,100000,139378205,3900,3900,3900,3900,0
20240227,095900,139378205,3900,3900,3900,3900,30
20240227,095800,139261205,3900,3900,3900,3900,25
20240227,095700,139163705,3900,3890,3900,3890,1628
20240227,095600,132830585,3875,3875,3875,3875,0
20240227,095500,132830585,3875,3880,3880,3875,1000
20240227,095400,128953795,3880,3890,3890,3880,802
20240227,095300,125840780,3885,3885,3885,3885,573
20240227,095200,123614675,3880,3880,3880,3880,11
20240227,095100,123571995,3875,3880,3880,3875,184
20240227,095000,122858510,3875,3875,3875,3875,100
20240227,094900,122471010,3880,3890,3890,3870,4185
20240227,094800,106249225,3895,3895,3895,3895,3
20240227,094700,106237540,3895,3895,3895,3895,5
20240227,094600,106218065,3900,3900,3900,3900,0
20240227,094500,106218065,3900,3890,3900,3890,682
20240227,094400,103558425,3895,3895,3895,3895,0
20240227,094300,103558425,3895,3895,3895,3895,12
20240227,094200,103511685,3885,3885,3885,3885,1332
20240227,094100,98336865,3900,3900,3900,3900,0
20240227,094000,98336865,3900,3900,3900,3900,0
20240227,093900,98336865,3900,3900,3900,3900,0
20240227,093800,98336865,3900,3900,3900,3900,1
20240227,093700,98332965,3880,3890,3900,3880,5916
20240227,093600,75356845,3895,3900,3900,3890,2164
20240227,093500,66929450,3900,3900,3900,3900,5
20240227,093400,66909950,3900,3905,3905,3900,2285
20240227,093300,57998160,3920,3920,3920,3920,0
20240227,093200,57998160,3920,3920,3920,3920,1
20240227,093100,57994240,3915,3925,3925,3915,4
20240227,093000,57978570,3910,3910,3910,3910,1016
20240227,092900,54006010,3910,3910,3910,3910,2425
20240227,092800,44524260,3910,3910,3910,3910,10
20240227,092700,44485160,3910,3910,3910,3910,10
20240227,092600,44446060,3910,3910,3910,3910,260
20240227,092500,43429460,3900,3905,3905,3900,1300
20240227,092400,38358460,3905,3905,3905,3905,2
20240227,092300,38350650,3905,3910,3910,3905,707
20240227,092200,35589680,3910,3910,3910,3910,10
20240227,092100,35550580,3910,3920,3920,3910,1000
20240227,092000,31637130,3920,3920,3920,3920,0
20240227,091900,31637130,3920,3920,3920,3920,508
20240227,091800,29645770,3920,3920,3920,3920,192
20240227,091700,28893130,3920,3920,3920,3920,0
20240227,091600,28893130,3920,3920,3920,3920,0
20240227,091500,28893130,3920,3920,3920,3920,0
20240227,091400,28893130,3920,3920,3920,3920,22
20240227,091300,28806890,3920,3920,3920,3920,0
20240227,091200,28806890,3920,3920,3920,3920,75
20240227,091100,28512890,3920,3920,3920,3920,119
20240227,091000,28046410,3920,3920,3920,3920,83
20240227,090900,27721050,3920,3920,3920,3920,307
20240227,090800,26517610,3920,3920,3920,3920,4
20240227,090700,26501930,3920,3930,3930,3920,417
20240227,090600,24867120,3920,3925,3925,3920,688
20240227,090500,22169770,3925,3925,3925,3925,0
20240227,090400,22169770,3925,3925,3925,3925,1096
20240227,090300,17867970,3925,3930,3930,3925,7
20240227,090200,17840470,3930,3930,3930,3930,1
20240227,090100,17836540,3930,3930,3930,3930,517
20240227,090000,15804730,3940,3910,3940,3910,4042