KissMeData/032190/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191200,2671205760,13360,13360,13360,13360,23032
20240227,191100,2671205760,13360,13360,13360,13360,0
20240227,191000,2671205760,13360,13360,13360,13360,0
20240227,190900,2671205760,13360,13360,13360,13360,0
20240227,190800,2671205760,13360,13360,13360,13360,0
20240227,190700,2671205760,13360,13360,13360,13360,0
20240227,190600,2671205760,13360,13360,13360,13360,0
20240227,190500,2671205760,13360,13360,13360,13360,0
20240227,190400,2671205760,13360,13360,13360,13360,0
20240227,190300,2671205760,13360,13360,13360,13360,0
20240227,190200,2671205760,13360,13360,13360,13360,0
20240227,190100,2671205760,13360,13360,13360,13360,0
20240227,190000,2671205760,13360,13360,13360,13360,0
20240227,185900,2671205760,13360,13360,13360,13360,0
20240227,185800,2671205760,13360,13360,13360,13360,0
20240227,185700,2671205760,13360,13360,13360,13360,0
20240227,185600,2671205760,13360,13360,13360,13360,0
20240227,185500,2671205760,13360,13360,13360,13360,0
20240227,185400,2671205760,13360,13360,13360,13360,0
20240227,185300,2671205760,13360,13360,13360,13360,0
20240227,185200,2671205760,13360,13360,13360,13360,0
20240227,185100,2671205760,13360,13360,13360,13360,0
20240227,185000,2671205760,13360,13360,13360,13360,0
20240227,184900,2671205760,13360,13360,13360,13360,0
20240227,184800,2671205760,13360,13360,13360,13360,0
20240227,184700,2671205760,13360,13360,13360,13360,0
20240227,184600,2671205760,13360,13360,13360,13360,0
20240227,184500,2671205760,13360,13360,13360,13360,0
20240227,184400,2671205760,13360,13360,13360,13360,0
20240227,184300,2671205760,13360,13360,13360,13360,0
20240227,184200,2671205760,13360,13360,13360,13360,23032
20240227,184100,2671205760,13360,13360,13360,13360,0
20240227,184000,2671205760,13360,13360,13360,13360,0
20240227,183900,2671205760,13360,13360,13360,13360,0
20240227,183800,2671205760,13360,13360,13360,13360,0
20240227,183700,2671205760,13360,13360,13360,13360,0
20240227,183600,2671205760,13360,13360,13360,13360,0
20240227,183500,2671205760,13360,13360,13360,13360,0
20240227,183400,2671205760,13360,13360,13360,13360,0
20240227,183300,2671205760,13360,13360,13360,13360,0
20240227,183200,2671205760,13360,13360,13360,13360,0
20240227,183100,2671205760,13360,13360,13360,13360,0
20240227,183000,2671205760,13360,13360,13360,13360,0
20240227,182900,2671205760,13360,13360,13360,13360,0
20240227,182800,2671205760,13360,13360,13360,13360,0
20240227,182700,2671205760,13360,13360,13360,13360,0
20240227,182600,2671205760,13360,13360,13360,13360,0
20240227,182500,2671205760,13360,13360,13360,13360,0
20240227,182400,2671205760,13360,13360,13360,13360,0
20240227,182300,2671205760,13360,13360,13360,13360,0
20240227,182200,2671205760,13360,13360,13360,13360,0
20240227,182100,2671205760,13360,13360,13360,13360,0
20240227,182000,2671205760,13360,13360,13360,13360,0
20240227,181900,2671205760,13360,13360,13360,13360,0
20240227,181800,2671205760,13360,13360,13360,13360,0
20240227,181700,2671205760,13360,13360,13360,13360,0
20240227,181600,2671205760,13360,13360,13360,13360,0
20240227,181500,2671205760,13360,13360,13360,13360,0
20240227,181400,2671205760,13360,13360,13360,13360,0
20240227,181300,2671205760,13360,13360,13360,13360,0
20240227,181200,2671205760,13360,13360,13360,13360,23032
20240227,181100,2671205760,13360,13360,13360,13360,0
20240227,181000,2671205760,13360,13360,13360,13360,0
20240227,180900,2671205760,13360,13360,13360,13360,0
20240227,180800,2671205760,13360,13360,13360,13360,0
20240227,180700,2671205760,13360,13360,13360,13360,0
20240227,180600,2671205760,13360,13360,13360,13360,0
20240227,180500,2671205760,13360,13360,13360,13360,0
20240227,180400,2671205760,13360,13360,13360,13360,0
20240227,180300,2671205760,13360,13360,13360,13360,0
20240227,180200,2671205760,13360,13360,13360,13360,0
20240227,180100,2671205760,13360,13360,13360,13360,0
20240227,180000,2671205760,13360,13360,13360,13360,0
20240227,175900,2671205760,13360,13360,13360,13360,0
20240227,175800,2671205760,13360,13360,13360,13360,0
20240227,175700,2671205760,13360,13360,13360,13360,0
20240227,175600,2671205760,13360,13360,13360,13360,0
20240227,175500,2671205760,13360,13360,13360,13360,0
20240227,175400,2671205760,13360,13360,13360,13360,0
20240227,175300,2671205760,13360,13360,13360,13360,0
20240227,175200,2671205760,13360,13360,13360,13360,0
20240227,175100,2671205760,13360,13360,13360,13360,0
20240227,175000,2671205760,13360,13360,13360,13360,0
20240227,174900,2671205760,13360,13360,13360,13360,0
20240227,174800,2671205760,13360,13360,13360,13360,0
20240227,174700,2671205760,13360,13360,13360,13360,0
20240227,174600,2671205760,13360,13360,13360,13360,0
20240227,174500,2671205760,13360,13360,13360,13360,0
20240227,174400,2671205760,13360,13360,13360,13360,0
20240227,174300,2671205760,13360,13360,13360,13360,0
20240227,174200,2671205760,13360,13360,13360,13360,23032
20240227,174100,2671205760,13360,13360,13360,13360,0
20240227,174000,2671205760,13360,13360,13360,13360,0
20240227,173900,2671205760,13360,13360,13360,13360,0
20240227,173800,2671205760,13360,13360,13360,13360,0
20240227,173700,2671205760,13360,13360,13360,13360,0
20240227,173600,2671205760,13360,13360,13360,13360,0
20240227,173500,2671205760,13360,13360,13360,13360,0
20240227,173400,2671205760,13360,13360,13360,13360,0
20240227,173300,2671205760,13360,13360,13360,13360,0
20240227,173200,2671205760,13360,13360,13360,13360,0
20240227,173100,2671205760,13360,13360,13360,13360,0
20240227,173000,2671205760,13360,13360,13360,13360,0
20240227,172900,2671205760,13360,13360,13360,13360,0
20240227,172800,2671205760,13360,13360,13360,13360,0
20240227,172700,2671205760,13360,13360,13360,13360,0
20240227,172600,2671205760,13360,13360,13360,13360,0
20240227,172500,2671205760,13360,13360,13360,13360,0
20240227,172400,2671205760,13360,13360,13360,13360,0
20240227,172300,2671205760,13360,13360,13360,13360,0
20240227,172200,2671205760,13360,13360,13360,13360,0
20240227,172100,2671205760,13360,13360,13360,13360,0
20240227,172000,2671205760,13360,13360,13360,13360,0
20240227,171900,2671205760,13360,13360,13360,13360,0
20240227,171800,2671205760,13360,13360,13360,13360,0
20240227,171700,2671205760,13360,13360,13360,13360,0
20240227,171600,2671205760,13360,13360,13360,13360,0
20240227,171500,2671205760,13360,13360,13360,13360,0
20240227,171400,2671205760,13360,13360,13360,13360,0
20240227,171300,2671205760,13360,13360,13360,13360,0
20240227,171200,2671205760,13360,13360,13360,13360,23032
20240227,171100,2671205760,13360,13360,13360,13360,0
20240227,171000,2671205760,13360,13360,13360,13360,0
20240227,170900,2671205760,13360,13360,13360,13360,0
20240227,170800,2671205760,13360,13360,13360,13360,0
20240227,170700,2671205760,13360,13360,13360,13360,0
20240227,170600,2671205760,13360,13360,13360,13360,0
20240227,170500,2671205760,13360,13360,13360,13360,0
20240227,170400,2671205760,13360,13360,13360,13360,0
20240227,170300,2671205760,13360,13360,13360,13360,0
20240227,170200,2671205760,13360,13360,13360,13360,0
20240227,170100,2671205760,13360,13360,13360,13360,0
20240227,170000,2671205760,13360,13360,13360,13360,0
20240227,165900,2671205760,13360,13360,13360,13360,0
20240227,165800,2671205760,13360,13360,13360,13360,0
20240227,165700,2671205760,13360,13360,13360,13360,0
20240227,165600,2671205760,13360,13360,13360,13360,0
20240227,165500,2671205760,13360,13360,13360,13360,0
20240227,165400,2671205760,13360,13360,13360,13360,0
20240227,165300,2671205760,13360,13360,13360,13360,0
20240227,165200,2671205760,13360,13360,13360,13360,0
20240227,165100,2671205760,13360,13360,13360,13360,0
20240227,165000,2671205760,13360,13360,13360,13360,0
20240227,164900,2671205760,13360,13360,13360,13360,0
20240227,164800,2671205760,13360,13360,13360,13360,0
20240227,164700,2671205760,13360,13360,13360,13360,0
20240227,164600,2671205760,13360,13360,13360,13360,0
20240227,164500,2671205760,13360,13360,13360,13360,0
20240227,164400,2671205760,13360,13360,13360,13360,0
20240227,164300,2671205760,13360,13360,13360,13360,0
20240227,164200,2671205760,13360,13360,13360,13360,23032
20240227,164100,2671205760,13360,13360,13360,13360,0
20240227,164000,2671205760,13360,13360,13360,13360,0
20240227,163900,2671205760,13360,13360,13360,13360,0
20240227,163800,2671205760,13360,13360,13360,13360,0
20240227,163700,2671205760,13360,13360,13360,13360,0
20240227,163600,2671205760,13360,13360,13360,13360,0
20240227,163500,2671205760,13360,13360,13360,13360,0
20240227,163400,2671205760,13360,13360,13360,13360,0
20240227,163300,2671205760,13360,13360,13360,13360,0
20240227,163200,2671205760,13360,13360,13360,13360,0
20240227,163100,2671205760,13360,13360,13360,13360,0
20240227,163000,2671205760,13360,13360,13360,13360,0
20240227,162900,2671205760,13360,13360,13360,13360,0
20240227,162800,2671205760,13360,13360,13360,13360,0
20240227,162700,2671205760,13360,13360,13360,13360,0
20240227,162600,2671205760,13360,13360,13360,13360,0
20240227,162500,2671205760,13360,13360,13360,13360,0
20240227,162400,2671205760,13360,13360,13360,13360,0
20240227,162300,2671205760,13360,13360,13360,13360,0
20240227,162200,2671205760,13360,13360,13360,13360,0
20240227,162100,2671205760,13360,13360,13360,13360,0
20240227,162000,2671205760,13360,13360,13360,13360,0
20240227,161900,2671205760,13360,13360,13360,13360,0
20240227,161800,2671205760,13360,13360,13360,13360,0
20240227,161700,2671205760,13360,13360,13360,13360,0
20240227,161600,2671205760,13360,13360,13360,13360,0
20240227,161500,2671205760,13360,13360,13360,13360,0
20240227,161400,2671205760,13360,13360,13360,13360,0
20240227,161300,2671205760,13360,13360,13360,13360,0
20240227,161200,2671205760,13360,13360,13360,13360,23032
20240227,161100,2671205760,13360,13360,13360,13360,0
20240227,161000,2671205760,13360,13360,13360,13360,0
20240227,160900,2671205760,13360,13360,13360,13360,0
20240227,160800,2671205760,13360,13360,13360,13360,0
20240227,160700,2671205760,13360,13360,13360,13360,0
20240227,160600,2671205760,13360,13360,13360,13360,0
20240227,160500,2671205760,13360,13360,13360,13360,0
20240227,160400,2671205760,13360,13360,13360,13360,0
20240227,160300,2671205760,13360,13360,13360,13360,0
20240227,160200,2671205760,13360,13360,13360,13360,0
20240227,160100,2671205760,13360,13360,13360,13360,0
20240227,160000,2671205760,13360,13360,13360,13360,0
20240227,155900,2671205760,13360,13360,13360,13360,0
20240227,155800,2671205760,13360,13360,13360,13360,0
20240227,155700,2671205760,13360,13360,13360,13360,0
20240227,155600,2671205760,13360,13360,13360,13360,0
20240227,155500,2671205760,13360,13360,13360,13360,0
20240227,155400,2671205760,13360,13360,13360,13360,0
20240227,155300,2671205760,13360,13360,13360,13360,0
20240227,155200,2671205760,13360,13360,13360,13360,0
20240227,155100,2671205760,13360,13360,13360,13360,0
20240227,155000,2671205760,13360,13360,13360,13360,0
20240227,154900,2671205760,13360,13360,13360,13360,0
20240227,154800,2671205760,13360,13360,13360,13360,0
20240227,154700,2671205760,13360,13360,13360,13360,0
20240227,154600,2671205760,13360,13360,13360,13360,0
20240227,154500,2671205760,13360,13360,13360,13360,0
20240227,154400,2671205760,13360,13360,13360,13360,0
20240227,154300,2671205760,13360,13360,13360,13360,0
20240227,154200,2671205760,13360,13360,13360,13360,23032
20240227,154100,2671205760,13360,13360,13360,13360,0
20240227,154000,2671205760,13360,13360,13360,13360,0
20240227,153900,2671205760,13360,13360,13360,13360,0
20240227,153800,2671205760,13360,13360,13360,13360,0
20240227,153700,2671205760,13360,13360,13360,13360,0
20240227,153600,2671205760,13360,13360,13360,13360,0
20240227,153500,2671205760,13360,13360,13360,13360,0
20240227,153400,2671205760,13360,13360,13360,13360,0
20240227,153300,2671205760,13360,13360,13360,13360,0
20240227,153200,2671205760,13360,13360,13360,13360,0
20240227,153100,2671205760,13360,13360,13360,13360,0
20240227,153000,2671205760,13360,13360,13360,13360,23032
20240227,152900,2363498240,13400,13400,13400,13400,0
20240227,152800,2363498240,13400,13400,13400,13400,0
20240227,152700,2363498240,13400,13400,13400,13400,0
20240227,152600,2363498240,13400,13400,13400,13400,0
20240227,152500,2363498240,13400,13400,13400,13400,0
20240227,152400,2363498240,13400,13400,13400,13400,0
20240227,152300,2363498240,13400,13400,13400,13400,0
20240227,152200,2363498240,13400,13400,13400,13400,0
20240227,152100,2363498240,13400,13400,13400,13400,0
20240227,152000,2363498240,13400,13400,13400,13400,0
20240227,151900,2363498240,13400,13400,13410,13390,1024
20240227,151800,2349776100,13390,13390,13400,13390,434
20240227,151700,2343964690,13400,13400,13400,13390,463
20240227,151600,2337762960,13390,13390,13390,13390,280
20240227,151500,2334013760,13390,13400,13400,13390,870
20240227,151400,2322357490,13400,13410,13410,13400,81
20240227,151300,2321271800,13410,13400,13410,13400,119
20240227,151200,2319676480,13400,13400,13400,13400,91
20240227,151100,2318457080,13400,13400,13410,13400,344
20240227,151000,2313847380,13400,13410,13410,13400,301
20240227,150900,2309813800,13410,13410,13410,13400,877
20240227,150800,2298056140,13410,13420,13430,13410,611
20240227,150700,2289856770,13420,13430,13430,13420,138
20240227,150600,2288004220,13430,13430,13430,13420,55
20240227,150500,2287265770,13430,13420,13430,13420,593
20240227,150400,2279302510,13420,13420,13420,13420,168
20240227,150300,2277047950,13420,13430,13430,13410,58
20240227,150200,2276269740,13410,13410,13410,13410,80
20240227,150100,2275196940,13420,13420,13420,13420,105
20240227,150000,2273787840,13420,13430,13430,13410,797
20240227,145900,2263094570,13420,13420,13420,13420,150
20240227,145800,2261081570,13410,13400,13410,13400,515
20240227,145700,2254175960,13400,13400,13400,13400,152
20240227,145600,2252139160,13400,13400,13400,13400,149
20240227,145500,2250142560,13400,13400,13400,13400,390
20240227,145400,2244916560,13390,13390,13390,13380,267
20240227,145300,2241342950,13380,13380,13400,13380,485
20240227,145200,2234845670,13380,13400,13400,13380,91
20240227,145100,2233627950,13400,13390,13400,13380,139
20240227,145000,2231767130,13380,13380,13390,13370,1081
20240227,144900,2217305010,13370,13370,13380,13370,272
20240227,144800,2213666620,13370,13380,13380,13370,578
20240227,144700,2205938460,13390,13390,13390,13370,345
20240227,144600,2201320990,13370,13380,13380,13370,571
20240227,144500,2193683410,13380,13380,13380,13380,509
20240227,144400,2186872990,13380,13380,13390,13380,728
20240227,144300,2177126490,13390,13380,13390,13360,3015
20240227,144200,2136807030,13390,13420,13420,13390,2528
20240227,144100,2102920830,13420,13440,13450,13420,934
20240227,144000,2090373650,13450,13450,13450,13450,3
20240227,143900,2090333300,13440,13450,13450,13430,1236
20240227,143800,2073723700,13440,13460,13460,13440,1173
20240227,143700,2057947620,13460,13460,13460,13460,60
20240227,143600,2057140020,13460,13460,13460,13460,124
20240227,143500,2055470980,13460,13460,13460,13460,13
20240227,143400,2055296000,13460,13460,13470,13460,780
20240227,143300,2044797000,13470,13470,13470,13470,0
20240227,143200,2044797000,13470,13470,13470,13470,500
20240227,143100,2038062000,13470,13470,13470,13460,79
20240227,143000,2036998520,13470,13470,13470,13470,260
20240227,142900,2033496320,13470,13470,13470,13470,147
20240227,142800,2031516230,13470,13470,13470,13470,3
20240227,142700,2031475820,13480,13480,13480,13480,267
20240227,142600,2027876660,13480,13480,13480,13480,0
20240227,142500,2027876660,13480,13480,13480,13480,100
20240227,142400,2026528660,13480,13480,13480,13480,1
20240227,142300,2026515180,13490,13480,13490,13480,16
20240227,142200,2026299350,13480,13480,13480,13480,15
20240227,142100,2026097150,13480,13480,13480,13480,0
20240227,142000,2026097150,13480,13470,13480,13470,25
20240227,141900,2025760320,13480,13480,13480,13480,150
20240227,141800,2023738320,13480,13480,13480,13480,4
20240227,141700,2023684400,13480,13480,13480,13480,194
20240227,141600,2021069280,13480,13480,13480,13480,83
20240227,141500,2019950440,13470,13470,13470,13470,22
20240227,141400,2019654100,13470,13470,13470,13470,0
20240227,141300,2019654100,13470,13470,13470,13470,89
20240227,141200,2018455270,13470,13470,13470,13470,0
20240227,141100,2018455270,13470,13470,13470,13470,10
20240227,141000,2018320570,13460,13470,13470,13460,67
20240227,140900,2017418610,13470,13470,13470,13470,15
20240227,140800,2017216560,13470,13450,13470,13450,2430
20240227,140700,1984530860,13450,13450,13450,13450,284
20240227,140600,1980711060,13440,13460,13460,13440,2381
20240227,140500,1948684490,13460,13470,13470,13460,261
20240227,140400,1945170430,13460,13460,13460,13460,0
20240227,140300,1945170430,13460,13470,13470,13460,1000
20240227,140200,1931708280,13470,13480,13480,13470,175
20240227,140100,1929350030,13480,13480,13480,13480,20
20240227,140000,1929080430,13480,13480,13480,13480,10
20240227,135900,1928945630,13470,13470,13470,13470,46
20240227,135800,1928326010,13470,13480,13480,13470,134
20240227,135700,1926519890,13480,13480,13480,13480,86
20240227,135600,1925360610,13480,13480,13480,13480,12
20240227,135500,1925198850,13480,13480,13480,13480,1
20240227,135400,1925185370,13480,13470,13480,13460,439
20240227,135300,1919270170,13470,13480,13480,13470,342
20240227,135200,1914662660,13480,13480,13480,13480,8
20240227,135100,1914554820,13480,13510,13510,13480,8047
20240227,135000,1805914350,13510,13520,13520,13510,29
20240227,134900,1805522380,13520,13520,13520,13520,2
20240227,134800,1805495340,13520,13520,13520,13520,100
20240227,134700,1804143340,13520,13520,13520,13520,0
20240227,134600,1804143340,13520,13530,13530,13520,1137
20240227,134500,1788764330,13530,13530,13530,13530,0
20240227,134400,1788764330,13530,13540,13540,13530,108
20240227,134300,1787303070,13540,13540,13540,13540,252
20240227,134200,1783890990,13550,13550,13550,13550,10
20240227,134100,1783755490,13550,13550,13560,13550,1012
20240227,134000,1770033990,13540,13540,13540,13540,505
20240227,133900,1763196290,13540,13530,13540,13530,281
20240227,133800,1759394280,13530,13530,13530,13530,0
20240227,133700,1759394280,13530,13530,13530,13530,4
20240227,133600,1759340160,13520,13520,13520,13520,366
20240227,133500,1754391840,13520,13520,13520,13520,100
20240227,133400,1753039840,13510,13510,13510,13510,515
20240227,133300,1746082190,13510,13520,13520,13510,78
20240227,133200,1745028130,13520,13520,13520,13520,28
20240227,133100,1744649570,13520,13520,13520,13520,156
20240227,133000,1742540450,13510,13520,13520,13510,22
20240227,132900,1742243210,13510,13510,13510,13510,55
20240227,132800,1741500160,13510,13510,13510,13510,0
20240227,132700,1741500160,13510,13530,13530,13510,96
20240227,132600,1740202280,13530,13530,13530,13530,6
20240227,132500,1740121100,13520,13520,13520,13520,0
20240227,132400,1740121100,13520,13520,13520,13520,556
20240227,132300,1732603980,13510,13510,13510,13510,150
20240227,132200,1730577480,13520,13520,13520,13520,0
20240227,132100,1730577480,13520,13510,13520,13510,31
20240227,132000,1730158370,13500,13510,13510,13500,115
20240227,131900,1728605080,13510,13510,13510,13510,272
20240227,131800,1724930360,13500,13500,13500,13500,0
20240227,131700,1724930360,13500,13510,13510,13500,54
20240227,131600,1724201340,13510,13510,13510,13510,2
20240227,131500,1724174320,13520,13520,13520,13520,1
20240227,131400,1724160800,13520,13520,13520,13510,381
20240227,131300,1719013420,13510,13510,13510,13510,0
20240227,131200,1719013420,13510,13510,13510,13510,0
20240227,131100,1719013420,13510,13510,13510,13510,80
20240227,131000,1717932620,13510,13510,13510,13510,78
20240227,130900,1716878840,13520,13520,13520,13520,1
20240227,130800,1716865320,13510,13510,13510,13510,381
20240227,130700,1711718010,13520,13520,13520,13520,7
20240227,130600,1711623370,13530,13530,13530,13530,20
20240227,130500,1711352770,13510,13510,13510,13510,124
20240227,130400,1709677530,13510,13510,13510,13510,0
20240227,130300,1709677530,13510,13510,13510,13510,1232
20240227,130200,1693033210,13520,13530,13530,13520,245
20240227,130100,1689720780,13520,13510,13520,13510,458
20240227,130000,1683529310,13510,13510,13510,13500,188
20240227,125900,1680989440,13510,13510,13510,13510,104
20240227,125800,1679584400,13510,13510,13510,13510,12
20240227,125700,1679422280,13510,13510,13510,13510,0
20240227,125600,1679422280,13510,13510,13510,13510,0
20240227,125500,1679422280,13510,13510,13510,13510,0
20240227,125400,1679422280,13510,13510,13510,13510,10
20240227,125300,1679287180,13510,13510,13510,13510,131
20240227,125200,1677517370,13510,13500,13510,13500,100
20240227,125100,1676166380,13500,13500,13500,13500,1
20240227,125000,1676152880,13520,13510,13520,13500,1038
20240227,124900,1662134640,13510,13510,13510,13510,0
20240227,124800,1662134640,13510,13510,13510,13510,0
20240227,124700,1662134640,13510,13510,13510,13510,17
20240227,124600,1661904970,13520,13520,13520,13520,5
20240227,124500,1661837370,13520,13520,13520,13520,204
20240227,124400,1659079290,13520,13530,13530,13520,228
20240227,124300,1655996510,13540,13540,13540,13540,10
20240227,124200,1655861110,13530,13530,13530,13530,100
20240227,124100,1654508110,13530,13540,13540,13530,243
20240227,124000,1651220310,13540,13550,13550,13540,148
20240227,123900,1649215510,13540,13540,13540,13540,56
20240227,123800,1648457270,13530,13530,13530,13530,10
20240227,123700,1648321970,13550,13550,13550,13550,131
20240227,123600,1646546920,13550,13540,13550,13540,20
20240227,123500,1646275930,13540,13540,13540,13540,1
20240227,123400,1646262390,13520,13520,13520,13520,16
20240227,123300,1646046070,13540,13520,13540,13520,187
20240227,123200,1643514420,13520,13520,13520,13520,0
20240227,123100,1643514420,13520,13520,13520,13520,3
20240227,123000,1643473860,13520,13520,13520,13520,66
20240227,122900,1642581540,13520,13530,13530,13520,28
20240227,122800,1642202840,13530,13530,13530,13530,23
20240227,122700,1641891650,13520,13510,13520,13510,1051
20240227,122600,1627692530,13510,13510,13510,13510,146
20240227,122500,1625720070,13510,13520,13520,13510,504
20240227,122400,1618909140,13520,13530,13530,13520,116
20240227,122300,1617339760,13530,13540,13540,13530,111
20240227,122200,1615837730,13530,13540,13540,13530,18
20240227,122100,1615594180,13540,13540,13540,13540,10
20240227,122000,1615458780,13550,13550,13550,13530,40
20240227,121900,1614917340,13550,13530,13550,13520,122
20240227,121800,1613267310,13530,13530,13530,13530,132
20240227,121700,1611481350,13530,13530,13530,13530,0
20240227,121600,1611481350,13530,13530,13530,13530,30
20240227,121500,1611075450,13530,13530,13530,13530,65
20240227,121400,1610196000,13530,13530,13540,13530,82
20240227,121300,1609086110,13520,13510,13520,13510,97
20240227,121200,1607775360,13510,13510,13520,13510,307
20240227,121100,1603625720,13510,13500,13510,13500,26
20240227,121000,1603274710,13500,13500,13500,13500,2
20240227,120900,1603247710,13500,13500,13500,13500,2
20240227,120800,1603220710,13490,13500,13500,13490,6
20240227,120700,1603139740,13490,13490,13490,13490,0
20240227,120600,1603139740,13490,13490,13490,13490,0
20240227,120500,1603139740,13490,13500,13500,13490,306
20240227,120400,1599010850,13510,13510,13510,13510,0
20240227,120300,1599010850,13510,13490,13510,13490,165
20240227,120200,1596784800,13500,13490,13500,13490,120
20240227,120100,1595164890,13490,13490,13490,13490,345
20240227,120000,1590510840,13490,13490,13500,13490,11
20240227,115900,1590362440,13490,13500,13500,13490,89
20240227,115800,1589161530,13500,13500,13500,13500,100
20240227,115700,1587811530,13500,13500,13500,13500,0
20240227,115600,1587811530,13500,13490,13500,13490,59
20240227,115500,1587015340,13480,13490,13490,13480,181
20240227,115400,1584574730,13500,13500,13500,13500,0
20240227,115300,1584574730,13500,13500,13500,13500,0
20240227,115200,1584574730,13500,13500,13500,13500,56
20240227,115100,1583818730,13480,13480,13480,13480,0
20240227,115000,1583818730,13480,13480,13480,13480,2
20240227,114900,1583791770,13480,13490,13490,13480,30
20240227,114800,1583387170,13490,13480,13490,13480,32
20240227,114700,1582955590,13480,13480,13480,13480,0
20240227,114600,1582955590,13480,13440,13480,13400,42798
20240227,114500,1009373310,13440,13450,13450,13440,50
20240227,114400,1008700910,13450,13460,13460,13450,792
20240227,114300,998047010,13460,13460,13460,13460,220
20240227,114200,995085810,13460,13470,13470,13460,430
20240227,114100,989294670,13470,13470,13470,13470,0
20240227,114000,989294670,13470,13480,13480,13470,113
20240227,113900,987772540,13480,13480,13480,13480,148
20240227,113800,985777500,13480,13480,13480,13480,4
20240227,113700,985723580,13480,13480,13480,13480,0
20240227,113600,985723580,13480,13470,13480,13470,980
20240227,113500,972513940,13470,13480,13480,13470,733
20240227,113400,962635880,13480,13480,13480,13480,138
20240227,113300,960775640,13480,13480,13480,13480,200
20240227,113200,958079640,13480,13490,13490,13480,287
20240227,113100,954208510,13490,13510,13510,13490,173
20240227,113000,951874600,13520,13510,13520,13510,4
20240227,112900,951820550,13500,13500,13500,13490,64
20240227,112800,950956710,13500,13500,13500,13500,38
20240227,112700,950443710,13500,13500,13510,13500,898
20240227,112600,938317820,13540,13510,13540,13500,147
20240227,112500,936329600,13510,13500,13510,13500,1264
20240227,112400,919263600,13510,13530,13530,13500,562
20240227,112300,911670520,13530,13550,13550,13530,29
20240227,112200,911277590,13550,13550,13550,13550,0
20240227,112100,911277590,13550,13550,13550,13550,1
20240227,112000,911264040,13550,13550,13550,13550,5
20240227,111900,911196290,13520,13520,13520,13520,150
20240227,111800,909168290,13520,13520,13520,13520,30
20240227,111700,908762690,13520,13520,13520,13520,190
20240227,111600,906193890,13520,13560,13560,13520,1023
20240227,111500,892346980,13560,13560,13560,13560,310
20240227,111400,888143380,13560,13560,13560,13560,1
20240227,111300,888129820,13550,13550,13550,13550,0
20240227,111200,888129820,13550,13550,13550,13550,0
20240227,111100,888129820,13550,13550,13550,13550,240
20240227,111000,884877820,13550,13550,13550,13550,20
20240227,110900,884606820,13550,13550,13550,13550,70
20240227,110800,883658320,13550,13550,13550,13550,5
20240227,110700,883590570,13550,13560,13560,13550,3
20240227,110600,883549900,13550,13550,13550,13550,95
20240227,110500,882262650,13560,13560,13560,13560,0
20240227,110400,882262650,13560,13560,13560,13560,0
20240227,110300,882262650,13560,13560,13560,13560,0
20240227,110200,882262650,13560,13560,13560,13560,571
20240227,110100,874519890,13560,13560,13560,13560,0
20240227,110000,874519890,13560,13560,13560,13560,0
20240227,105900,874519890,13560,13560,13560,13560,8
20240227,105800,874411410,13540,13550,13560,13540,438
20240227,105700,868477430,13560,13560,13560,13560,19
20240227,105600,868219790,13560,13560,13560,13560,38
20240227,105500,867704510,13560,13550,13560,13550,21
20240227,105400,867419950,13550,13550,13550,13550,0
20240227,105300,867419950,13550,13550,13550,13550,0
20240227,105200,867419950,13550,13550,13550,13550,39
20240227,105100,866891500,13550,13550,13550,13550,0
20240227,105000,866891500,13550,13550,13550,13550,0
20240227,104900,866891500,13550,13550,13550,13550,0
20240227,104800,866891500,13550,13540,13550,13540,196
20240227,104700,864237010,13540,13540,13540,13540,62
20240227,104600,863397530,13540,13570,13570,13540,307
20240227,104500,859236280,13570,13580,13580,13570,37
20240227,104400,858734170,13580,13580,13580,13580,132
20240227,104300,856941610,13580,13590,13610,13580,101
20240227,104200,855569440,13590,13590,13590,13590,1
20240227,104100,855555850,13590,13590,13590,13590,31
20240227,104000,855134560,13590,13590,13600,13590,521
20240227,103900,848054000,13590,13590,13590,13590,2
20240227,103800,848026820,13610,13610,13610,13610,0
20240227,103700,848026820,13610,13590,13610,13590,396
20240227,103600,842644060,13580,13580,13580,13580,58
20240227,103500,841856420,13540,13540,13540,13540,0
20240227,103400,841856420,13540,13570,13570,13540,800
20240227,103300,831016600,13570,13570,13570,13570,0
20240227,103200,831016600,13570,13570,13570,13570,13
20240227,103100,830840190,13570,13570,13570,13570,71
20240227,103000,829876720,13560,13570,13570,13560,329
20240227,102900,825415460,13570,13570,13570,13570,120
20240227,102800,823787060,13570,13600,13600,13570,721
20240227,102700,813994710,13600,13600,13600,13600,108
20240227,102600,812525910,13600,13610,13610,13600,259
20240227,102500,809001920,13610,13630,13630,13610,320
20240227,102400,804644310,13630,13640,13640,13630,107
20240227,102300,803185830,13640,13640,13640,13640,101
20240227,102200,801808190,13640,13640,13650,13640,160
20240227,102100,799625530,13640,13630,13640,13630,139
20240227,102000,797729800,13620,13630,13630,13620,218
20240227,101900,794759200,13630,13630,13630,13630,115
20240227,101800,793191750,13670,13680,13680,13670,192
20240227,101700,790567100,13670,13610,13670,13610,984
20240227,101600,777134330,13620,13620,13620,13620,20
20240227,101500,776861930,13630,13590,13630,13590,79
20240227,101400,775785800,13650,13660,13660,13650,211
20240227,101300,772903650,13660,13590,13660,13580,3411
20240227,101200,726486880,13580,13570,13580,13570,478
20240227,101100,719996220,13570,13520,13570,13510,376
20240227,101000,714909540,13520,13530,13530,13520,5
20240227,100900,714841930,13530,13520,13530,13520,525
20240227,100800,707743880,13510,13510,13510,13510,68
20240227,100700,706825200,13510,13510,13510,13500,127
20240227,100600,705110280,13510,13520,13520,13510,52
20240227,100500,704407750,13510,13510,13520,13510,33
20240227,100400,703961900,13510,13510,13510,13510,63
20240227,100300,703110770,13510,13500,13510,13500,143
20240227,100200,701179090,13500,13500,13500,13500,168
20240227,100100,698911090,13500,13510,13510,13500,80
20240227,100000,697830770,13520,13510,13520,13510,583
20240227,095900,689954320,13520,13510,13520,13510,75
20240227,095800,688940400,13520,13520,13520,13520,2
20240227,095700,688913360,13520,13520,13520,13520,2
20240227,095600,688886320,13510,13520,13520,13500,738
20240227,095500,678918090,13530,13530,13530,13530,18
20240227,095400,678674550,13520,13540,13540,13520,108
20240227,095300,677213350,13540,13530,13540,13530,289
20240227,095200,673300680,13520,13520,13520,13510,87
20240227,095100,672124700,13520,13510,13520,13510,10
20240227,095000,671989560,13510,13520,13520,13510,7
20240227,094900,671894950,13520,13530,13530,13520,278
20240227,094800,668133720,13540,13510,13540,13510,192
20240227,094700,665534610,13500,13500,13530,13500,156
20240227,094600,663427590,13500,13480,13520,13480,1344
20240227,094500,645272170,13470,13500,13500,13460,59
20240227,094400,644477310,13500,13440,13500,13410,3613
20240227,094300,595842780,13440,13450,13450,13430,628
20240227,094200,587404960,13450,13450,13460,13450,348
20240227,094100,582723290,13450,13460,13460,13440,13
20240227,094000,582548450,13470,13420,13470,13420,1433
20240227,093900,563249360,13420,13460,13460,13420,55
20240227,093800,562511060,13470,13410,13470,13410,311
20240227,093700,558337980,13410,13460,13460,13410,8363
20240227,093600,445984700,13460,13480,13480,13460,2657
20240227,093500,410202780,13480,13490,13490,13480,849
20240227,093400,398749940,13490,13480,13490,13480,274
20240227,093300,395055680,13480,13470,13480,13470,114
20240227,093200,393519000,13470,13470,13480,13470,114
20240227,093100,391983400,13470,13500,13500,13470,3932
20240227,093000,338996590,13480,13510,13510,13480,3552
20240227,092900,291053500,13510,13510,13520,13510,280
20240227,092800,287270000,13520,13520,13520,13520,152
20240227,092700,285214960,13530,13520,13530,13520,123
20240227,092600,283551930,13520,13540,13540,13520,181
20240227,092500,281103010,13550,13570,13570,13550,1035
20240227,092400,267066970,13570,13570,13590,13570,90
20240227,092300,265844190,13570,13590,13590,13570,120
20240227,092200,264215450,13590,13590,13590,13590,180
20240227,092100,261769250,13590,13570,13590,13570,297
20240227,092000,257734830,13570,13580,13580,13570,82
20240227,091900,256622070,13590,13560,13590,13560,216
20240227,091800,253690980,13590,13590,13590,13590,23
20240227,091700,253378410,13560,13600,13600,13560,600
20240227,091600,245235490,13620,13570,13620,13570,658
20240227,091500,236291160,13570,13580,13580,13570,133
20240227,091400,234485770,13580,13580,13580,13580,22
20240227,091300,234187010,13580,13590,13590,13580,2
20240227,091200,234159840,13550,13550,13560,13550,533
20240227,091100,226937350,13550,13560,13560,13550,116
20240227,091000,225364490,13550,13530,13550,13530,3
20240227,090900,225323870,13500,13530,13530,13500,1250
20240227,090800,208442510,13490,13530,13530,13490,2700
20240227,090700,171994410,13530,13500,13530,13490,1246
20240227,090600,155153620,13500,13520,13530,13500,3114
20240227,090500,113090060,13530,13570,13570,13520,480
20240227,090400,106587290,13570,13570,13580,13570,355
20240227,090300,101769900,13570,13510,13570,13510,118
20240227,090200,100171760,13500,13510,13510,13500,1224
20240227,090100,83637120,13500,13590,13590,13470,5255
20240227,090000,12586680,13590,13600,13600,13590,779