KissMeData/036620/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191800,7266832170,3100,3100,3100,3100,21052
20240227,191700,7266832170,3100,3100,3100,3100,0
20240227,191600,7266832170,3100,3100,3100,3100,0
20240227,191500,7266832170,3100,3100,3100,3100,0
20240227,191400,7266832170,3100,3100,3100,3100,0
20240227,191300,7266832170,3100,3100,3100,3100,0
20240227,191200,7266832170,3100,3100,3100,3100,0
20240227,191100,7266832170,3100,3100,3100,3100,0
20240227,191000,7266832170,3100,3100,3100,3100,0
20240227,190900,7266832170,3100,3100,3100,3100,0
20240227,190800,7266832170,3100,3100,3100,3100,0
20240227,190700,7266832170,3100,3100,3100,3100,0
20240227,190600,7266832170,3100,3100,3100,3100,0
20240227,190500,7266832170,3100,3100,3100,3100,0
20240227,190400,7266832170,3100,3100,3100,3100,0
20240227,190300,7266832170,3100,3100,3100,3100,0
20240227,190200,7266832170,3100,3100,3100,3100,0
20240227,190100,7266832170,3100,3100,3100,3100,0
20240227,190000,7266832170,3100,3100,3100,3100,0
20240227,185900,7266832170,3100,3100,3100,3100,0
20240227,185800,7266832170,3100,3100,3100,3100,0
20240227,185700,7266832170,3100,3100,3100,3100,0
20240227,185600,7266832170,3100,3100,3100,3100,0
20240227,185500,7266832170,3100,3100,3100,3100,0
20240227,185400,7266832170,3100,3100,3100,3100,0
20240227,185300,7266832170,3100,3100,3100,3100,0
20240227,185200,7266832170,3100,3100,3100,3100,0
20240227,185100,7266832170,3100,3100,3100,3100,0
20240227,185000,7266832170,3100,3100,3100,3100,0
20240227,184900,7266832170,3100,3100,3100,3100,0
20240227,184800,7266832170,3100,3100,3100,3100,21052
20240227,184700,7266832170,3100,3100,3100,3100,0
20240227,184600,7266832170,3100,3100,3100,3100,0
20240227,184500,7266832170,3100,3100,3100,3100,0
20240227,184400,7266832170,3100,3100,3100,3100,0
20240227,184300,7266832170,3100,3100,3100,3100,0
20240227,184200,7266832170,3100,3100,3100,3100,0
20240227,184100,7266832170,3100,3100,3100,3100,0
20240227,184000,7266832170,3100,3100,3100,3100,0
20240227,183900,7266832170,3100,3100,3100,3100,0
20240227,183800,7266832170,3100,3100,3100,3100,0
20240227,183700,7266832170,3100,3100,3100,3100,0
20240227,183600,7266832170,3100,3100,3100,3100,0
20240227,183500,7266832170,3100,3100,3100,3100,0
20240227,183400,7266832170,3100,3100,3100,3100,0
20240227,183300,7266832170,3100,3100,3100,3100,0
20240227,183200,7266832170,3100,3100,3100,3100,0
20240227,183100,7266832170,3100,3100,3100,3100,0
20240227,183000,7266832170,3100,3100,3100,3100,0
20240227,182900,7266832170,3100,3100,3100,3100,0
20240227,182800,7266832170,3100,3100,3100,3100,0
20240227,182700,7266832170,3100,3100,3100,3100,0
20240227,182600,7266832170,3100,3100,3100,3100,0
20240227,182500,7266832170,3100,3100,3100,3100,0
20240227,182400,7266832170,3100,3100,3100,3100,0
20240227,182300,7266832170,3100,3100,3100,3100,0
20240227,182200,7266832170,3100,3100,3100,3100,0
20240227,182100,7266832170,3100,3100,3100,3100,0
20240227,182000,7266832170,3100,3100,3100,3100,0
20240227,181900,7266832170,3100,3100,3100,3100,0
20240227,181800,7266832170,3100,3100,3100,3100,21052
20240227,181700,7266832170,3100,3100,3100,3100,0
20240227,181600,7266832170,3100,3100,3100,3100,0
20240227,181500,7266832170,3100,3100,3100,3100,0
20240227,181400,7266832170,3100,3100,3100,3100,0
20240227,181300,7266832170,3100,3100,3100,3100,0
20240227,181200,7266832170,3100,3100,3100,3100,0
20240227,181100,7266832170,3100,3100,3100,3100,0
20240227,181000,7266832170,3100,3100,3100,3100,0
20240227,180900,7266832170,3100,3100,3100,3100,0
20240227,180800,7266832170,3100,3100,3100,3100,0
20240227,180700,7266832170,3100,3100,3100,3100,0
20240227,180600,7266832170,3100,3100,3100,3100,0
20240227,180500,7266832170,3100,3100,3100,3100,0
20240227,180400,7266832170,3100,3100,3100,3100,0
20240227,180300,7266832170,3100,3100,3100,3100,0
20240227,180200,7266832170,3100,3100,3100,3100,0
20240227,180100,7266832170,3100,3100,3100,3100,0
20240227,180000,7266832170,3100,3100,3100,3100,0
20240227,175900,7266832170,3100,3100,3100,3100,0
20240227,175800,7266832170,3100,3100,3100,3100,0
20240227,175700,7266832170,3100,3100,3100,3100,0
20240227,175600,7266832170,3100,3100,3100,3100,0
20240227,175500,7266832170,3100,3100,3100,3100,0
20240227,175400,7266832170,3100,3100,3100,3100,0
20240227,175300,7266832170,3100,3100,3100,3100,0
20240227,175200,7266832170,3100,3100,3100,3100,0
20240227,175100,7266832170,3100,3100,3100,3100,0
20240227,175000,7266832170,3100,3100,3100,3100,0
20240227,174900,7266832170,3100,3100,3100,3100,0
20240227,174800,7266832170,3100,3100,3100,3100,21052
20240227,174700,7266832170,3100,3100,3100,3100,0
20240227,174600,7266832170,3100,3100,3100,3100,0
20240227,174500,7266832170,3100,3100,3100,3100,0
20240227,174400,7266832170,3100,3100,3100,3100,0
20240227,174300,7266832170,3100,3100,3100,3100,0
20240227,174200,7266832170,3100,3100,3100,3100,0
20240227,174100,7266832170,3100,3100,3100,3100,0
20240227,174000,7266832170,3100,3100,3100,3100,0
20240227,173900,7266832170,3100,3100,3100,3100,0
20240227,173800,7266832170,3100,3100,3100,3100,0
20240227,173700,7266832170,3100,3100,3100,3100,0
20240227,173600,7266832170,3100,3100,3100,3100,0
20240227,173500,7266832170,3100,3100,3100,3100,0
20240227,173400,7266832170,3100,3100,3100,3100,0
20240227,173300,7266832170,3100,3100,3100,3100,0
20240227,173200,7266832170,3100,3100,3100,3100,0
20240227,173100,7266832170,3100,3100,3100,3100,0
20240227,173000,7266832170,3100,3100,3100,3100,0
20240227,172900,7266832170,3100,3100,3100,3100,0
20240227,172800,7266832170,3100,3100,3100,3100,0
20240227,172700,7266832170,3100,3100,3100,3100,0
20240227,172600,7266832170,3100,3100,3100,3100,0
20240227,172500,7266832170,3100,3100,3100,3100,0
20240227,172400,7266832170,3100,3100,3100,3100,0
20240227,172300,7266832170,3100,3100,3100,3100,0
20240227,172200,7266832170,3100,3100,3100,3100,0
20240227,172100,7266832170,3100,3100,3100,3100,0
20240227,172000,7266832170,3100,3100,3100,3100,0
20240227,171900,7266832170,3100,3100,3100,3100,0
20240227,171800,7266832170,3100,3100,3100,3100,21052
20240227,171700,7266832170,3100,3100,3100,3100,0
20240227,171600,7266832170,3100,3100,3100,3100,0
20240227,171500,7266832170,3100,3100,3100,3100,0
20240227,171400,7266832170,3100,3100,3100,3100,0
20240227,171300,7266832170,3100,3100,3100,3100,0
20240227,171200,7266832170,3100,3100,3100,3100,0
20240227,171100,7266832170,3100,3100,3100,3100,0
20240227,171000,7266832170,3100,3100,3100,3100,0
20240227,170900,7266832170,3100,3100,3100,3100,0
20240227,170800,7266832170,3100,3100,3100,3100,0
20240227,170700,7266832170,3100,3100,3100,3100,0
20240227,170600,7266832170,3100,3100,3100,3100,0
20240227,170500,7266832170,3100,3100,3100,3100,0
20240227,170400,7266832170,3100,3100,3100,3100,0
20240227,170300,7266832170,3100,3100,3100,3100,0
20240227,170200,7266832170,3100,3100,3100,3100,0
20240227,170100,7266832170,3100,3100,3100,3100,0
20240227,170000,7266832170,3100,3100,3100,3100,0
20240227,165900,7266832170,3100,3100,3100,3100,0
20240227,165800,7266832170,3100,3100,3100,3100,0
20240227,165700,7266832170,3100,3100,3100,3100,0
20240227,165600,7266832170,3100,3100,3100,3100,0
20240227,165500,7266832170,3100,3100,3100,3100,0
20240227,165400,7266832170,3100,3100,3100,3100,0
20240227,165300,7266832170,3100,3100,3100,3100,0
20240227,165200,7266832170,3100,3100,3100,3100,0
20240227,165100,7266832170,3100,3100,3100,3100,0
20240227,165000,7266832170,3100,3100,3100,3100,0
20240227,164900,7266832170,3100,3100,3100,3100,0
20240227,164800,7266832170,3100,3100,3100,3100,21052
20240227,164700,7266832170,3100,3100,3100,3100,0
20240227,164600,7266832170,3100,3100,3100,3100,0
20240227,164500,7266832170,3100,3100,3100,3100,0
20240227,164400,7266832170,3100,3100,3100,3100,0
20240227,164300,7266832170,3100,3100,3100,3100,0
20240227,164200,7266832170,3100,3100,3100,3100,0
20240227,164100,7266832170,3100,3100,3100,3100,0
20240227,164000,7266832170,3100,3100,3100,3100,0
20240227,163900,7266832170,3100,3100,3100,3100,0
20240227,163800,7266832170,3100,3100,3100,3100,0
20240227,163700,7266832170,3100,3100,3100,3100,0
20240227,163600,7266832170,3100,3100,3100,3100,0
20240227,163500,7266832170,3100,3100,3100,3100,0
20240227,163400,7266832170,3100,3100,3100,3100,0
20240227,163300,7266832170,3100,3100,3100,3100,0
20240227,163200,7266832170,3100,3100,3100,3100,0
20240227,163100,7266832170,3100,3100,3100,3100,0
20240227,163000,7266832170,3100,3100,3100,3100,0
20240227,162900,7266832170,3100,3100,3100,3100,0
20240227,162800,7266832170,3100,3100,3100,3100,0
20240227,162700,7266832170,3100,3100,3100,3100,0
20240227,162600,7266832170,3100,3100,3100,3100,0
20240227,162500,7266832170,3100,3100,3100,3100,0
20240227,162400,7266832170,3100,3100,3100,3100,0
20240227,162300,7266832170,3100,3100,3100,3100,0
20240227,162200,7266832170,3100,3100,3100,3100,0
20240227,162100,7266832170,3100,3100,3100,3100,0
20240227,162000,7266832170,3100,3100,3100,3100,0
20240227,161900,7266832170,3100,3100,3100,3100,0
20240227,161800,7266832170,3100,3100,3100,3100,21052
20240227,161700,7266832170,3100,3100,3100,3100,0
20240227,161600,7266832170,3100,3100,3100,3100,0
20240227,161500,7266832170,3100,3100,3100,3100,0
20240227,161400,7266832170,3100,3100,3100,3100,0
20240227,161300,7266832170,3100,3100,3100,3100,0
20240227,161200,7266832170,3100,3100,3100,3100,0
20240227,161100,7266832170,3100,3100,3100,3100,0
20240227,161000,7266832170,3100,3100,3100,3100,0
20240227,160900,7266832170,3100,3100,3100,3100,0
20240227,160800,7266832170,3100,3100,3100,3100,0
20240227,160700,7266832170,3100,3100,3100,3100,0
20240227,160600,7266832170,3100,3100,3100,3100,0
20240227,160500,7266832170,3100,3100,3100,3100,0
20240227,160400,7266832170,3100,3100,3100,3100,0
20240227,160300,7266832170,3100,3100,3100,3100,0
20240227,160200,7266832170,3100,3100,3100,3100,0
20240227,160100,7266832170,3100,3100,3100,3100,0
20240227,160000,7266832170,3100,3100,3100,3100,0
20240227,155900,7266832170,3100,3100,3100,3100,0
20240227,155800,7266832170,3100,3100,3100,3100,0
20240227,155700,7266832170,3100,3100,3100,3100,0
20240227,155600,7266832170,3100,3100,3100,3100,0
20240227,155500,7266832170,3100,3100,3100,3100,0
20240227,155400,7266832170,3100,3100,3100,3100,0
20240227,155300,7266832170,3100,3100,3100,3100,0
20240227,155200,7266832170,3100,3100,3100,3100,0
20240227,155100,7266832170,3100,3100,3100,3100,0
20240227,155000,7266832170,3100,3100,3100,3100,0
20240227,154900,7266832170,3100,3100,3100,3100,0
20240227,154800,7266832170,3100,3100,3100,3100,21052
20240227,154700,7266832170,3100,3100,3100,3100,0
20240227,154600,7266832170,3100,3100,3100,3100,0
20240227,154500,7266832170,3100,3100,3100,3100,0
20240227,154400,7266832170,3100,3100,3100,3100,0
20240227,154300,7266832170,3100,3100,3100,3100,0
20240227,154200,7266832170,3100,3100,3100,3100,0
20240227,154100,7266832170,3100,3100,3100,3100,0
20240227,154000,7266832170,3100,3100,3100,3100,0
20240227,153900,7266832170,3100,3100,3100,3100,0
20240227,153800,7266832170,3100,3100,3100,3100,0
20240227,153700,7266832170,3100,3100,3100,3100,0
20240227,153600,7266832170,3100,3100,3100,3100,0
20240227,153500,7266832170,3100,3100,3100,3100,0
20240227,153400,7266832170,3100,3100,3100,3100,0
20240227,153300,7266832170,3100,3100,3100,3100,0
20240227,153200,7266832170,3100,3100,3100,3100,0
20240227,153100,7266832170,3100,3100,3100,3100,0
20240227,153000,7266832170,3100,3100,3100,3100,21052
20240227,152900,7201570970,3100,3100,3100,3100,0
20240227,152800,7201570970,3100,3100,3100,3100,0
20240227,152700,7201570970,3100,3100,3100,3100,0
20240227,152600,7201570970,3100,3100,3100,3100,0
20240227,152500,7201570970,3100,3100,3100,3100,0
20240227,152400,7201570970,3100,3100,3100,3100,0
20240227,152300,7201570970,3100,3100,3100,3100,0
20240227,152200,7201570970,3100,3100,3100,3100,0
20240227,152100,7201570970,3100,3100,3100,3100,0
20240227,152000,7201570970,3100,3100,3100,3100,0
20240227,151900,7201570970,3100,3105,3105,3095,889
20240227,151800,7198818355,3100,3100,3105,3095,6321
20240227,151700,7179234595,3095,3105,3105,3095,8758
20240227,151600,7152090065,3100,3095,3105,3095,17712
20240227,151500,7097205560,3095,3100,3100,3090,6880
20240227,151400,7075894850,3100,3100,3100,3100,108
20240227,151300,7075560050,3100,3095,3100,3095,1556
20240227,151200,7070744100,3095,3095,3095,3095,1806
20240227,151100,7065154530,3090,3100,3100,3090,5157
20240227,151000,7049189730,3095,3095,3095,3090,3011
20240227,150900,7039872620,3095,3100,3100,3095,2511
20240227,150800,7032095460,3105,3100,3105,3100,247
20240227,150700,7031329755,3100,3100,3105,3100,15
20240227,150600,7031283250,3100,3110,3110,3100,5112
20240227,150500,7015395495,3110,3110,3110,3110,4480
20240227,150400,7001462695,3110,3110,3110,3110,200
20240227,150300,7000840695,3115,3115,3120,3115,3182
20240227,150200,6990928265,3120,3120,3120,3120,1744
20240227,150100,6985486985,3120,3120,3120,3120,2422
20240227,150000,6977930345,3120,3120,3120,3120,392
20240227,145900,6976707305,3120,3110,3120,3110,1744
20240227,145800,6971266625,3110,3120,3120,3110,1836
20240227,145700,6965543370,3120,3115,3120,3115,330
20240227,145600,6964514245,3120,3115,3120,3115,1494
20240227,145500,6959858845,3105,3100,3115,3100,5011
20240227,145400,6944297935,3100,3105,3105,3100,5716
20240227,145300,6926554235,3105,3105,3105,3100,2873
20240227,145200,6917638570,3105,3105,3105,3105,441
20240227,145100,6916269265,3100,3105,3105,3100,1101
20240227,145000,6912851345,3105,3105,3110,3105,1682
20240227,144900,6907625970,3105,3105,3115,3105,1657
20240227,144800,6902477480,3100,3100,3100,3100,2714
20240227,144700,6894064080,3100,3100,3100,3090,3846
20240227,144600,6882157245,3100,3100,3100,3100,1047
20240227,144500,6878911545,3095,3095,3095,3090,997
20240227,144400,6875826330,3090,3095,3095,3090,3018
20240227,144300,6866492055,3090,3095,3095,3090,799
20240227,144200,6864020655,3090,3090,3090,3085,5705
20240227,144100,6846418510,3085,3090,3090,3085,3394
20240227,144000,6835944725,3095,3095,3095,3095,318
20240227,143900,6834960515,3090,3095,3095,3090,4091
20240227,143800,6822307140,3095,3095,3095,3095,0
20240227,143700,6822307140,3095,3100,3100,3095,1599
20240227,143600,6817357060,3100,3090,3100,3090,26540
20240227,143500,6735245920,3090,3100,3100,3090,4096
20240227,143400,6722564050,3100,3105,3105,3100,732
20240227,143300,6720294380,3105,3105,3105,3100,873
20240227,143200,6717585215,3100,3095,3100,3095,2924
20240227,143100,6708534290,3100,3095,3100,3095,1248
20240227,143000,6704666765,3095,3110,3110,3095,5683
20240227,142900,6687039690,3110,3115,3115,3105,3495
20240227,142800,6676175535,3120,3120,3120,3110,1891
20240227,142700,6670290535,3120,3115,3120,3110,1342
20240227,142600,6666109585,3115,3115,3120,3115,1509
20240227,142500,6661409020,3120,3125,3125,3115,4808
20240227,142400,6646414970,3130,3120,3130,3120,6370
20240227,142300,6626505190,3125,3120,3125,3120,2985
20240227,142200,6617178695,3120,3130,3130,3120,3124
20240227,142100,6607429660,3130,3130,3130,3130,1968
20240227,142000,6601269820,3130,3130,3130,3125,1034
20240227,141900,6598037835,3130,3130,3135,3130,2169
20240227,141800,6591245100,3130,3125,3130,3125,2705
20240227,141700,6582778470,3125,3130,3130,3125,794
20240227,141600,6580293705,3125,3130,3130,3125,1002
20240227,141500,6577162445,3130,3120,3130,3120,1001
20240227,141400,6574034480,3115,3125,3125,3115,1880
20240227,141300,6568171270,3125,3120,3130,3120,943
20240227,141200,6565224645,3125,3115,3125,3115,268
20240227,141100,6564388525,3115,3120,3120,3115,336
20240227,141000,6563340290,3120,3120,3120,3120,1057
20240227,140900,6560042450,3120,3120,3120,3120,1605
20240227,140800,6555034850,3120,3125,3130,3115,865
20240227,140700,6552332980,3120,3120,3120,3115,2173
20240227,140600,6545553225,3115,3120,3120,3115,2044
20240227,140500,6539178055,3120,3130,3130,3120,900
20240227,140400,6536364935,3130,3130,3135,3130,1319
20240227,140300,6532236460,3130,3125,3130,3120,14647
20240227,140200,6486396400,3125,3125,3125,3120,2336
20240227,140100,6479103625,3130,3130,3135,3120,5111
20240227,140000,6463114080,3125,3125,3130,3125,3379
20240227,135900,6452554495,3125,3120,3130,3115,240
20240227,135800,6451804020,3120,3120,3120,3115,924
20240227,135700,6448921565,3120,3115,3120,3115,985
20240227,135600,6445850530,3115,3100,3115,3100,2520
20240227,135500,6438023425,3095,3095,3100,3095,134
20240227,135400,6437608675,3095,3105,3105,3095,5151
20240227,135300,6421640350,3115,3105,3115,3105,395
20240227,135200,6420412585,3105,3110,3110,3095,5586
20240227,135100,6403069345,3110,3115,3115,3110,1801
20240227,135000,6397466165,3115,3115,3115,3110,3563
20240227,134900,6386370210,3115,3120,3120,3115,1485
20240227,134800,6381738185,3120,3125,3125,3120,1355
20240227,134700,6377508990,3120,3120,3120,3115,906
20240227,134600,6374682300,3120,3120,3125,3115,2538
20240227,134500,6366765720,3115,3115,3120,3115,352
20240227,134400,6365667650,3125,3125,3125,3120,766
20240227,134300,6363275485,3130,3120,3130,3120,237
20240227,134200,6362534825,3120,3120,3120,3115,926
20240227,134100,6359650315,3115,3125,3125,3115,1679
20240227,134000,6354420200,3120,3125,3130,3120,2400
20240227,133900,6346926920,3120,3120,3120,3120,615
20240227,133800,6345008120,3120,3120,3120,3115,471
20240227,133700,6343539350,3115,3120,3120,3115,882
20240227,133600,6340787530,3120,3115,3120,3115,704
20240227,133500,6338591675,3120,3115,3120,3115,539
20240227,133400,6336911340,3120,3115,3120,3115,557
20240227,133300,6335173520,3115,3120,3120,3115,655
20240227,133200,6333130380,3115,3115,3120,3115,329
20240227,133100,6332103925,3115,3120,3120,3115,933
20240227,133000,6329196455,3115,3120,3130,3115,5251
20240227,132900,6312800460,3125,3095,3125,3095,28423
20240227,132800,6224334280,3100,3125,3125,3065,105169
20240227,132700,5899545530,3120,3115,3125,3115,241
20240227,132600,5898792530,3120,3120,3120,3115,646
20240227,132500,5896777475,3120,3120,3120,3120,563
20240227,132400,5895020915,3115,3120,3120,3110,3610
20240227,132300,5883774335,3120,3115,3120,3110,1667
20240227,132200,5878576285,3115,3115,3115,3105,5649
20240227,132100,5861014660,3120,3120,3125,3120,792
20240227,132000,5858542445,3120,3115,3120,3115,3988
20240227,131900,5846117340,3120,3120,3125,3115,1374
20240227,131800,5841829300,3120,3120,3125,3120,507
20240227,131700,5840245825,3125,3130,3130,3125,3353
20240227,131600,5829754600,3125,3130,3130,3125,2164
20240227,131500,5822982720,3130,3130,3130,3125,4332
20240227,131400,5809425465,3130,3130,3130,3130,779
20240227,131300,5806987195,3135,3130,3140,3130,1237
20240227,131200,5803114195,3130,3130,3140,3110,36760
20240227,131100,5688563455,3125,3130,3130,3120,7077
20240227,131000,5666439340,3120,3130,3130,3120,5194
20240227,130900,5650197280,3130,3135,3135,3130,2988
20240227,130800,5640835570,3135,3135,3135,3135,41
20240227,130700,5640707035,3140,3135,3140,3135,1195
20240227,130600,5636955225,3140,3140,3140,3135,1426
20240227,130500,5632477610,3140,3140,3145,3140,857
20240227,130400,5629786120,3145,3140,3145,3140,295
20240227,130300,5628859105,3140,3140,3140,3140,553
20240227,130200,5627122685,3140,3135,3140,3135,1396
20240227,130100,5622739755,3135,3130,3135,3130,1079
20240227,130000,5619357485,3135,3135,3135,3130,298
20240227,125900,5618424130,3130,3125,3130,3125,713
20240227,125800,5616192640,3130,3130,3130,3130,555
20240227,125700,5614455490,3125,3125,3130,3125,679
20240227,125600,5612330850,3130,3130,3130,3130,245
20240227,125500,5611564000,3130,3130,3130,3130,320
20240227,125400,5610562400,3125,3130,3135,3125,1325
20240227,125300,5606414070,3125,3130,3130,3125,879
20240227,125200,5603664300,3125,3130,3130,3125,594
20240227,125100,5601807500,3130,3130,3130,3125,1882
20240227,125000,5595924365,3130,3125,3130,3125,885
20240227,124900,5593155980,3125,3135,3135,3125,1944
20240227,124800,5587070245,3135,3130,3135,3130,840
20240227,124700,5584439450,3130,3135,3135,3130,2019
20240227,124600,5578111065,3135,3130,3135,3125,8078
20240227,124500,5552834785,3130,3145,3145,3130,9946
20240227,124400,5521665660,3150,3145,3150,3145,1290
20240227,124300,5517607020,3150,3145,3150,3145,3309
20240227,124200,5507200205,3145,3145,3145,3145,679
20240227,124100,5505064750,3145,3140,3145,3135,1727
20240227,124000,5499641175,3135,3145,3145,3135,2472
20240227,123900,5491877875,3145,3145,3150,3145,661
20240227,123800,5489796265,3150,3145,3150,3140,1280
20240227,123700,5485768910,3145,3145,3145,3145,403
20240227,123600,5484501475,3145,3145,3145,3145,553
20240227,123500,5482762290,3145,3145,3145,3140,979
20240227,123400,5479683795,3140,3140,3145,3140,2257
20240227,123300,5472596810,3140,3145,3150,3140,2797
20240227,123200,5463803315,3145,3140,3145,3140,4579
20240227,123100,5449412575,3135,3135,3140,3135,333
20240227,123000,5448366965,3135,3135,3140,3135,914
20240227,122900,5445500395,3130,3140,3140,3130,990
20240227,122800,5442396705,3140,3135,3140,3135,1124
20240227,122700,5438869845,3135,3140,3140,3135,653
20240227,122600,5436819930,3140,3140,3140,3140,434
20240227,122500,5435457170,3140,3145,3150,3140,1794
20240227,122400,5429820875,3150,3150,3150,3145,926
20240227,122300,5426907380,3150,3145,3150,3130,6233
20240227,122200,5407328030,3150,3150,3150,3150,2903
20240227,122100,5398183580,3150,3145,3150,3145,938
20240227,122000,5395229880,3150,3150,3150,3145,1222
20240227,121900,5391381075,3150,3135,3150,3130,8387
20240227,121800,5365054260,3135,3140,3140,3135,1716
20240227,121700,5359671785,3140,3140,3140,3140,235
20240227,121600,5358933885,3135,3140,3140,3135,560
20240227,121500,5357175525,3135,3150,3150,3135,1219
20240227,121400,5353344720,3145,3150,3150,3145,1340
20240227,121300,5349125745,3150,3140,3150,3140,1615
20240227,121200,5344052825,3135,3135,3135,3135,3550
20240227,121100,5332923575,3130,3130,3130,3130,1675
20240227,121000,5327680825,3125,3125,3125,3125,302
20240227,120900,5326737075,3120,3150,3150,3115,37738
20240227,120800,5208828260,3150,3150,3150,3145,4125
20240227,120700,5195844510,3150,3145,3150,3145,427
20240227,120600,5194501550,3145,3145,3145,3145,6096
20240227,120500,5175329630,3160,3130,3160,3130,3296
20240227,120400,5165006530,3130,3145,3145,3120,7924
20240227,120300,5140185855,3140,3140,3145,3130,6116
20240227,120200,5120993740,3135,3145,3160,3135,10082
20240227,120100,5089284055,3140,3145,3145,3140,1044
20240227,120000,5086002230,3140,3135,3145,3130,3686
20240227,115900,5074443415,3135,3140,3145,3135,1438
20240227,115800,5069928655,3135,3145,3150,3135,4229
20240227,115700,5056639010,3150,3140,3150,3140,1116
20240227,115600,5053124620,3150,3130,3160,3130,9325
20240227,115500,5023861520,3140,3125,3140,3125,4580
20240227,115400,5009530585,3130,3140,3145,3125,2657
20240227,115300,5001195445,3145,3160,3170,3140,7524
20240227,115200,4977515245,3170,3140,3170,3140,17824
20240227,115100,4921193225,3140,3140,3140,3140,1186
20240227,115000,4917469185,3140,3140,3140,3140,896
20240227,114900,4914655745,3135,3135,3140,3130,5496
20240227,114800,4897431495,3140,3135,3150,3135,2214
20240227,114700,4890472770,3135,3120,3135,3120,5348
20240227,114600,4873745725,3125,3120,3125,3120,388
20240227,114500,4872534390,3120,3125,3125,3120,4726
20240227,114400,4857780785,3130,3135,3140,3125,1856
20240227,114300,4851971715,3135,3125,3145,3125,3440
20240227,114200,4841173420,3135,3125,3135,3125,1318
20240227,114100,4837049225,3135,3140,3140,3130,4594
20240227,114000,4822649935,3145,3145,3150,3135,2104
20240227,113900,4816036180,3135,3145,3145,3135,3484
20240227,113800,4805092085,3135,3130,3145,3125,4653
20240227,113700,4790514710,3135,3140,3145,3130,1252
20240227,113600,4786586760,3150,3125,3150,3125,6080
20240227,113500,4767564735,3125,3115,3125,3115,6595
20240227,113400,4747004700,3120,3135,3135,3120,12597
20240227,113300,4707677730,3130,3140,3140,3130,3635
20240227,113200,4696289095,3140,3135,3145,3135,2101
20240227,113100,4689696710,3125,3130,3135,3125,7649
20240227,113000,4665757480,3135,3160,3170,3130,12568
20240227,112900,4626266765,3150,3145,3175,3145,13387
20240227,112800,4583986075,3145,3175,3190,3145,20791
20240227,112700,4518205745,3175,3180,3185,3165,6580
20240227,112600,4497295880,3175,3175,3175,3165,11564
20240227,112500,4460597930,3170,3165,3175,3165,7718
20240227,112400,4436163685,3165,3165,3165,3160,1217
20240227,112300,4432313590,3160,3160,3160,3160,2127
20240227,112200,4425592270,3155,3165,3170,3150,6031
20240227,112100,4406560225,3165,3170,3175,3165,1467
20240227,112000,4401908245,3170,3180,3180,3170,3176
20240227,111900,4391827850,3175,3175,3185,3175,10931
20240227,111800,4357086615,3170,3150,3170,3150,6073
20240227,111700,4337901060,3155,3145,3155,3145,2242
20240227,111600,4330831380,3145,3145,3145,3145,2297
20240227,111500,4323607315,3145,3145,3145,3140,2681
20240227,111400,4315186110,3150,3160,3160,3140,6718
20240227,111300,4294033625,3160,3150,3165,3150,3899
20240227,111200,4281727715,3155,3155,3155,3155,1747
20240227,111100,4276215930,3155,3150,3155,3145,3120
20240227,111000,4266386880,3150,3155,3155,3145,7187
20240227,110900,4243728085,3155,3150,3160,3150,4813
20240227,110800,4228543810,3150,3145,3150,3140,13568
20240227,110700,4185903520,3150,3150,3155,3150,4779
20240227,110600,4170848670,3150,3160,3165,3150,17516
20240227,110500,4115567735,3165,3170,3170,3160,5936
20240227,110400,4096776495,3170,3175,3175,3165,4192
20240227,110300,4083486715,3175,3185,3185,3170,8453
20240227,110200,4056629490,3185,3180,3185,3175,9745
20240227,110100,4025653530,3180,3195,3195,3170,19336
20240227,110000,3964154970,3200,3200,3210,3200,12483
20240227,105900,3924178375,3195,3220,3225,3190,29132
20240227,105800,3830935150,3220,3210,3220,3205,8796
20240227,105700,3802665370,3215,3210,3215,3210,7862
20240227,105600,3777400325,3210,3205,3215,3205,5237
20240227,105500,3760590065,3210,3195,3220,3195,12643
20240227,105400,3720041940,3185,3200,3210,3185,17625
20240227,105300,3663719795,3210,3200,3215,3200,11707
20240227,105200,3626143380,3205,3200,3205,3175,12355
20240227,105100,3586702930,3200,3205,3210,3190,15688
20240227,105000,3536545545,3205,3200,3205,3190,8958
20240227,104900,3507891960,3200,3210,3210,3195,7269
20240227,104800,3484624295,3210,3205,3210,3195,13614
20240227,104700,3441028810,3205,3205,3210,3195,17856
20240227,104600,3383876135,3210,3225,3225,3200,14105
20240227,104500,3338586190,3220,3230,3230,3200,38391
20240227,104400,3215058325,3235,3240,3240,3210,16306
20240227,104300,3162482915,3240,3230,3240,3220,20255
20240227,104200,3096975700,3240,3225,3255,3215,41000
20240227,104100,2964213255,3230,3220,3230,3215,21382
20240227,104000,2895308255,3210,3240,3245,3205,45702
20240227,103900,2748119910,3245,3245,3250,3230,18563
20240227,103800,2687965675,3250,3265,3275,3235,27289
20240227,103700,2599111260,3265,3225,3275,3220,42827
20240227,103600,2460285160,3225,3235,3245,3215,47997
20240227,103500,2304984200,3235,3195,3240,3190,70905
20240227,103400,2077163695,3200,3160,3200,3160,25252
20240227,103300,1996711925,3160,3180,3185,3155,7513
20240227,103200,1972919805,3180,3160,3180,3160,10522
20240227,103100,1939539700,3160,3145,3160,3145,7451
20240227,103000,1916041770,3150,3170,3170,3150,13566
20240227,102900,1873237760,3170,3165,3170,3155,22590
20240227,102800,1801678745,3165,3130,3165,3130,33727
20240227,102700,1695282110,3135,3135,3140,3135,2293
20240227,102600,1688088520,3135,3140,3140,3135,3396
20240227,102500,1677434910,3135,3135,3135,3130,2710
20240227,102400,1668942045,3130,3120,3130,3120,5183
20240227,102300,1652729555,3125,3120,3125,3120,811
20240227,102200,1650196115,3120,3105,3120,3105,4459
20240227,102100,1636300325,3105,3100,3105,3095,2978
20240227,102000,1627061085,3100,3105,3105,3095,2129
20240227,101900,1620461230,3115,3125,3125,3105,1398
20240227,101800,1616111520,3125,3110,3150,3105,43229
20240227,101700,1480986725,3100,3100,3110,3100,7620
20240227,101600,1457305210,3100,3080,3100,3080,7799
20240227,101500,1433189990,3085,3080,3090,3080,2743
20240227,101400,1424723915,3085,3085,3085,3080,4714
20240227,101300,1410201225,3090,3090,3095,3090,309
20240227,101200,1409246365,3090,3085,3090,3085,2845
20240227,101100,1400466020,3080,3085,3090,3080,1937
20240227,101000,1394492745,3090,3090,3090,3090,2473
20240227,100900,1386851175,3090,3090,3090,3090,745
20240227,100800,1384549125,3095,3095,3100,3085,7374
20240227,100700,1361732290,3085,3095,3095,3080,9604
20240227,100600,1332096830,3095,3100,3100,3095,1851
20240227,100500,1326360240,3100,3105,3105,3100,251
20240227,100400,1325582135,3095,3110,3110,3095,12348
20240227,100300,1287312155,3105,3110,3110,3105,1273
20240227,100200,1283354490,3105,3115,3115,3105,1204
20240227,100100,1279612210,3115,3110,3115,3110,440
20240227,100000,1278243140,3095,3095,3095,3085,7266
20240227,095900,1255791435,3095,3095,3095,3090,1141
20240227,095800,1252261495,3100,3105,3105,3100,1202
20240227,095700,1248529495,3110,3115,3115,3105,6860
20240227,095600,1227172220,3115,3100,3115,3085,30012
20240227,095500,1134170095,3100,3100,3100,3090,4128
20240227,095400,1121391990,3100,3100,3110,3100,12708
20240227,095300,1081937445,3095,3070,3100,3070,23866
20240227,095200,1008358105,3065,3080,3080,3065,6490
20240227,095100,988430140,3080,3075,3080,3075,1674
20240227,095000,983281570,3075,3080,3080,3075,247
20240227,094900,982522040,3080,3080,3085,3080,3112
20240227,094800,972928780,3085,3080,3085,3080,4339
20240227,094700,959560340,3085,3075,3085,3075,1334
20240227,094600,955453950,3070,3055,3070,3055,5279
20240227,094500,939284950,3055,3055,3060,3055,1752
20240227,094400,933930570,3055,3060,3060,3055,3312
20240227,094300,923803120,3060,3065,3065,3060,110
20240227,094200,923466500,3060,3070,3070,3060,699
20240227,094100,921325645,3070,3085,3085,3065,3182
20240227,094000,911543860,3085,3070,3090,3070,4170
20240227,093900,898732175,3070,3055,3070,3055,7357
20240227,093800,876231885,3055,3055,3055,3050,2505
20240227,093700,868584410,3050,3050,3055,3045,7993
20240227,093600,844206760,3050,3055,3055,3045,9150
20240227,093500,816311005,3055,3055,3055,3050,7963
20240227,093400,792008145,3055,3060,3060,3050,7194
20240227,093300,770039480,3060,3065,3075,3060,5357
20240227,093200,753629805,3060,3065,3065,3060,1740
20240227,093100,748301805,3060,3055,3065,3055,3732
20240227,093000,736880385,3055,3055,3060,3050,3538
20240227,092900,726073240,3055,3055,3055,3050,2951
20240227,092800,717069590,3055,3050,3055,3050,5717
20240227,092700,699626735,3050,3055,3055,3050,7484
20240227,092600,676784130,3055,3055,3060,3055,10769
20240227,092500,643884015,3055,3055,3060,3055,3648
20240227,092400,632738990,3060,3065,3070,3055,11004
20240227,092300,599031540,3070,3070,3075,3065,4083
20240227,092200,586498260,3070,3070,3070,3060,9058
20240227,092100,558716515,3070,3070,3075,3060,5599
20240227,092000,541542765,3065,3080,3080,3065,19957
20240227,091900,480217805,3090,3095,3095,3080,29488
20240227,091800,389200570,3095,3105,3110,3095,8912
20240227,091700,361558665,3120,3125,3125,3105,10797
20240227,091600,327950200,3120,3120,3130,3120,5296
20240227,091500,311419650,3110,3100,3120,3100,5563
20240227,091400,294130300,3100,3110,3115,3100,18719
20240227,091300,235997815,3110,3115,3115,3110,1014
20240227,091200,232842515,3125,3115,3125,3115,5747
20240227,091100,214933310,3120,3120,3120,3120,3118
20240227,091000,205205150,3120,3120,3120,3115,1530
20240227,090900,200432050,3115,3125,3125,3115,2201
20240227,090800,193564495,3130,3125,3130,3120,5798
20240227,090700,175472375,3125,3115,3125,3115,2050
20240227,090600,169071465,3115,3100,3115,3100,3265
20240227,090500,158916715,3100,3130,3130,3100,5586
20240227,090400,141534110,3125,3145,3145,3125,1867
20240227,090300,135683910,3150,3100,3155,3095,15106
20240227,090200,88463675,3100,3105,3110,3100,9199
20240227,090100,59914815,3105,3110,3115,3105,2489
20240227,090000,52177275,3110,3120,3125,3110,16680