KissMeData/047310/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,192700,19960638970,11510,11510,11510,11510,18322
20240227,192600,19960638970,11510,11510,11510,11510,0
20240227,192500,19960638970,11510,11510,11510,11510,0
20240227,192400,19960638970,11510,11510,11510,11510,0
20240227,192300,19960638970,11510,11510,11510,11510,0
20240227,192200,19960638970,11510,11510,11510,11510,0
20240227,192100,19960638970,11510,11510,11510,11510,0
20240227,192000,19960638970,11510,11510,11510,11510,0
20240227,191900,19960638970,11510,11510,11510,11510,0
20240227,191800,19960638970,11510,11510,11510,11510,0
20240227,191700,19960638970,11510,11510,11510,11510,0
20240227,191600,19960638970,11510,11510,11510,11510,0
20240227,191500,19960638970,11510,11510,11510,11510,0
20240227,191400,19960638970,11510,11510,11510,11510,0
20240227,191300,19960638970,11510,11510,11510,11510,0
20240227,191200,19960638970,11510,11510,11510,11510,0
20240227,191100,19960638970,11510,11510,11510,11510,0
20240227,191000,19960638970,11510,11510,11510,11510,0
20240227,190900,19960638970,11510,11510,11510,11510,0
20240227,190800,19960638970,11510,11510,11510,11510,0
20240227,190700,19960638970,11510,11510,11510,11510,0
20240227,190600,19960638970,11510,11510,11510,11510,0
20240227,190500,19960638970,11510,11510,11510,11510,0
20240227,190400,19960638970,11510,11510,11510,11510,0
20240227,190300,19960638970,11510,11510,11510,11510,0
20240227,190200,19960638970,11510,11510,11510,11510,0
20240227,190100,19960638970,11510,11510,11510,11510,0
20240227,190000,19960638970,11510,11510,11510,11510,0
20240227,185900,19960638970,11510,11510,11510,11510,0
20240227,185800,19960638970,11510,11510,11510,11510,0
20240227,185700,19960638970,11510,11510,11510,11510,18322
20240227,185600,19960638970,11510,11510,11510,11510,0
20240227,185500,19960638970,11510,11510,11510,11510,0
20240227,185400,19960638970,11510,11510,11510,11510,0
20240227,185300,19960638970,11510,11510,11510,11510,0
20240227,185200,19960638970,11510,11510,11510,11510,0
20240227,185100,19960638970,11510,11510,11510,11510,0
20240227,185000,19960638970,11510,11510,11510,11510,0
20240227,184900,19960638970,11510,11510,11510,11510,0
20240227,184800,19960638970,11510,11510,11510,11510,0
20240227,184700,19960638970,11510,11510,11510,11510,0
20240227,184600,19960638970,11510,11510,11510,11510,0
20240227,184500,19960638970,11510,11510,11510,11510,0
20240227,184400,19960638970,11510,11510,11510,11510,0
20240227,184300,19960638970,11510,11510,11510,11510,0
20240227,184200,19960638970,11510,11510,11510,11510,0
20240227,184100,19960638970,11510,11510,11510,11510,0
20240227,184000,19960638970,11510,11510,11510,11510,0
20240227,183900,19960638970,11510,11510,11510,11510,0
20240227,183800,19960638970,11510,11510,11510,11510,0
20240227,183700,19960638970,11510,11510,11510,11510,0
20240227,183600,19960638970,11510,11510,11510,11510,0
20240227,183500,19960638970,11510,11510,11510,11510,0
20240227,183400,19960638970,11510,11510,11510,11510,0
20240227,183300,19960638970,11510,11510,11510,11510,0
20240227,183200,19960638970,11510,11510,11510,11510,0
20240227,183100,19960638970,11510,11510,11510,11510,0
20240227,183000,19960638970,11510,11510,11510,11510,0
20240227,182900,19960638970,11510,11510,11510,11510,0
20240227,182800,19960638970,11510,11510,11510,11510,0
20240227,182700,19960638970,11510,11510,11510,11510,18322
20240227,182600,19960638970,11510,11510,11510,11510,0
20240227,182500,19960638970,11510,11510,11510,11510,0
20240227,182400,19960638970,11510,11510,11510,11510,0
20240227,182300,19960638970,11510,11510,11510,11510,0
20240227,182200,19960638970,11510,11510,11510,11510,0
20240227,182100,19960638970,11510,11510,11510,11510,0
20240227,182000,19960638970,11510,11510,11510,11510,0
20240227,181900,19960638970,11510,11510,11510,11510,0
20240227,181800,19960638970,11510,11510,11510,11510,0
20240227,181700,19960638970,11510,11510,11510,11510,0
20240227,181600,19960638970,11510,11510,11510,11510,0
20240227,181500,19960638970,11510,11510,11510,11510,0
20240227,181400,19960638970,11510,11510,11510,11510,0
20240227,181300,19960638970,11510,11510,11510,11510,0
20240227,181200,19960638970,11510,11510,11510,11510,0
20240227,181100,19960638970,11510,11510,11510,11510,0
20240227,181000,19960638970,11510,11510,11510,11510,0
20240227,180900,19960638970,11510,11510,11510,11510,0
20240227,180800,19960638970,11510,11510,11510,11510,0
20240227,180700,19960638970,11510,11510,11510,11510,0
20240227,180600,19960638970,11510,11510,11510,11510,0
20240227,180500,19960638970,11510,11510,11510,11510,0
20240227,180400,19960638970,11510,11510,11510,11510,0
20240227,180300,19960638970,11510,11510,11510,11510,0
20240227,180200,19960638970,11510,11510,11510,11510,0
20240227,180100,19960638970,11510,11510,11510,11510,0
20240227,180000,19960638970,11510,11510,11510,11510,0
20240227,175900,19960638970,11510,11510,11510,11510,0
20240227,175800,19960638970,11510,11510,11510,11510,0
20240227,175700,19960638970,11510,11510,11510,11510,18322
20240227,175600,19960638970,11510,11510,11510,11510,0
20240227,175500,19960638970,11510,11510,11510,11510,0
20240227,175400,19960638970,11510,11510,11510,11510,0
20240227,175300,19960638970,11510,11510,11510,11510,0
20240227,175200,19960638970,11510,11510,11510,11510,0
20240227,175100,19960638970,11510,11510,11510,11510,0
20240227,175000,19960638970,11510,11510,11510,11510,0
20240227,174900,19960638970,11510,11510,11510,11510,0
20240227,174800,19960638970,11510,11510,11510,11510,0
20240227,174700,19960638970,11510,11510,11510,11510,0
20240227,174600,19960638970,11510,11510,11510,11510,0
20240227,174500,19960638970,11510,11510,11510,11510,0
20240227,174400,19960638970,11510,11510,11510,11510,0
20240227,174300,19960638970,11510,11510,11510,11510,0
20240227,174200,19960638970,11510,11510,11510,11510,0
20240227,174100,19960638970,11510,11510,11510,11510,0
20240227,174000,19960638970,11510,11510,11510,11510,0
20240227,173900,19960638970,11510,11510,11510,11510,0
20240227,173800,19960638970,11510,11510,11510,11510,0
20240227,173700,19960638970,11510,11510,11510,11510,0
20240227,173600,19960638970,11510,11510,11510,11510,0
20240227,173500,19960638970,11510,11510,11510,11510,0
20240227,173400,19960638970,11510,11510,11510,11510,0
20240227,173300,19960638970,11510,11510,11510,11510,0
20240227,173200,19960638970,11510,11510,11510,11510,0
20240227,173100,19960638970,11510,11510,11510,11510,0
20240227,173000,19960638970,11510,11510,11510,11510,0
20240227,172900,19960638970,11510,11510,11510,11510,0
20240227,172800,19960638970,11510,11510,11510,11510,0
20240227,172700,19960638970,11510,11510,11510,11510,18322
20240227,172600,19960638970,11510,11510,11510,11510,0
20240227,172500,19960638970,11510,11510,11510,11510,0
20240227,172400,19960638970,11510,11510,11510,11510,0
20240227,172300,19960638970,11510,11510,11510,11510,0
20240227,172200,19960638970,11510,11510,11510,11510,0
20240227,172100,19960638970,11510,11510,11510,11510,0
20240227,172000,19960638970,11510,11510,11510,11510,0
20240227,171900,19960638970,11510,11510,11510,11510,0
20240227,171800,19960638970,11510,11510,11510,11510,0
20240227,171700,19960638970,11510,11510,11510,11510,0
20240227,171600,19960638970,11510,11510,11510,11510,0
20240227,171500,19960638970,11510,11510,11510,11510,0
20240227,171400,19960638970,11510,11510,11510,11510,0
20240227,171300,19960638970,11510,11510,11510,11510,0
20240227,171200,19960638970,11510,11510,11510,11510,0
20240227,171100,19960638970,11510,11510,11510,11510,0
20240227,171000,19960638970,11510,11510,11510,11510,0
20240227,170900,19960638970,11510,11510,11510,11510,0
20240227,170800,19960638970,11510,11510,11510,11510,0
20240227,170700,19960638970,11510,11510,11510,11510,0
20240227,170600,19960638970,11510,11510,11510,11510,0
20240227,170500,19960638970,11510,11510,11510,11510,0
20240227,170400,19960638970,11510,11510,11510,11510,0
20240227,170300,19960638970,11510,11510,11510,11510,0
20240227,170200,19960638970,11510,11510,11510,11510,0
20240227,170100,19960638970,11510,11510,11510,11510,0
20240227,170000,19960638970,11510,11510,11510,11510,0
20240227,165900,19960638970,11510,11510,11510,11510,0
20240227,165800,19960638970,11510,11510,11510,11510,0
20240227,165700,19960638970,11510,11510,11510,11510,18322
20240227,165600,19960638970,11510,11510,11510,11510,0
20240227,165500,19960638970,11510,11510,11510,11510,0
20240227,165400,19960638970,11510,11510,11510,11510,0
20240227,165300,19960638970,11510,11510,11510,11510,0
20240227,165200,19960638970,11510,11510,11510,11510,0
20240227,165100,19960638970,11510,11510,11510,11510,0
20240227,165000,19960638970,11510,11510,11510,11510,0
20240227,164900,19960638970,11510,11510,11510,11510,0
20240227,164800,19960638970,11510,11510,11510,11510,0
20240227,164700,19960638970,11510,11510,11510,11510,0
20240227,164600,19960638970,11510,11510,11510,11510,0
20240227,164500,19960638970,11510,11510,11510,11510,0
20240227,164400,19960638970,11510,11510,11510,11510,0
20240227,164300,19960638970,11510,11510,11510,11510,0
20240227,164200,19960638970,11510,11510,11510,11510,0
20240227,164100,19960638970,11510,11510,11510,11510,0
20240227,164000,19960638970,11510,11510,11510,11510,0
20240227,163900,19960638970,11510,11510,11510,11510,0
20240227,163800,19960638970,11510,11510,11510,11510,0
20240227,163700,19960638970,11510,11510,11510,11510,0
20240227,163600,19960638970,11510,11510,11510,11510,0
20240227,163500,19960638970,11510,11510,11510,11510,0
20240227,163400,19960638970,11510,11510,11510,11510,0
20240227,163300,19960638970,11510,11510,11510,11510,0
20240227,163200,19960638970,11510,11510,11510,11510,0
20240227,163100,19960638970,11510,11510,11510,11510,0
20240227,163000,19960638970,11510,11510,11510,11510,0
20240227,162900,19960638970,11510,11510,11510,11510,0
20240227,162800,19960638970,11510,11510,11510,11510,0
20240227,162700,19960638970,11510,11510,11510,11510,18322
20240227,162600,19960638970,11510,11510,11510,11510,0
20240227,162500,19960638970,11510,11510,11510,11510,0
20240227,162400,19960638970,11510,11510,11510,11510,0
20240227,162300,19960638970,11510,11510,11510,11510,0
20240227,162200,19960638970,11510,11510,11510,11510,0
20240227,162100,19960638970,11510,11510,11510,11510,0
20240227,162000,19960638970,11510,11510,11510,11510,0
20240227,161900,19960638970,11510,11510,11510,11510,0
20240227,161800,19960638970,11510,11510,11510,11510,0
20240227,161700,19960638970,11510,11510,11510,11510,0
20240227,161600,19960638970,11510,11510,11510,11510,0
20240227,161500,19960638970,11510,11510,11510,11510,0
20240227,161400,19960638970,11510,11510,11510,11510,0
20240227,161300,19960638970,11510,11510,11510,11510,0
20240227,161200,19960638970,11510,11510,11510,11510,0
20240227,161100,19960638970,11510,11510,11510,11510,0
20240227,161000,19960638970,11510,11510,11510,11510,0
20240227,160900,19960638970,11510,11510,11510,11510,0
20240227,160800,19960638970,11510,11510,11510,11510,0
20240227,160700,19960638970,11510,11510,11510,11510,0
20240227,160600,19960638970,11510,11510,11510,11510,0
20240227,160500,19960638970,11510,11510,11510,11510,0
20240227,160400,19960638970,11510,11510,11510,11510,0
20240227,160300,19960638970,11510,11510,11510,11510,0
20240227,160200,19960638970,11510,11510,11510,11510,0
20240227,160100,19960638970,11510,11510,11510,11510,0
20240227,160000,19960638970,11510,11510,11510,11510,0
20240227,155900,19960638970,11510,11510,11510,11510,0
20240227,155800,19960638970,11510,11510,11510,11510,0
20240227,155700,19960638970,11510,11510,11510,11510,18322
20240227,155600,19960638970,11510,11510,11510,11510,0
20240227,155500,19960638970,11510,11510,11510,11510,0
20240227,155400,19960638970,11510,11510,11510,11510,0
20240227,155300,19960638970,11510,11510,11510,11510,0
20240227,155200,19960638970,11510,11510,11510,11510,0
20240227,155100,19960638970,11510,11510,11510,11510,0
20240227,155000,19960638970,11510,11510,11510,11510,0
20240227,154900,19960638970,11510,11510,11510,11510,0
20240227,154800,19960638970,11510,11510,11510,11510,0
20240227,154700,19960638970,11510,11510,11510,11510,0
20240227,154600,19960638970,11510,11510,11510,11510,0
20240227,154500,19960638970,11510,11510,11510,11510,0
20240227,154400,19960638970,11510,11510,11510,11510,0
20240227,154300,19960638970,11510,11510,11510,11510,0
20240227,154200,19960638970,11510,11510,11510,11510,0
20240227,154100,19960638970,11510,11510,11510,11510,0
20240227,154000,19960638970,11510,11510,11510,11510,0
20240227,153900,19960638970,11510,11510,11510,11510,0
20240227,153800,19960638970,11510,11510,11510,11510,0
20240227,153700,19960638970,11510,11510,11510,11510,0
20240227,153600,19960638970,11510,11510,11510,11510,0
20240227,153500,19960638970,11510,11510,11510,11510,0
20240227,153400,19960638970,11510,11510,11510,11510,0
20240227,153300,19960638970,11510,11510,11510,11510,0
20240227,153200,19960638970,11510,11510,11510,11510,0
20240227,153100,19960638970,11510,11510,11510,11510,0
20240227,153000,19960638970,11510,11510,11510,11510,18322
20240227,152900,19749752750,11630,11630,11630,11630,0
20240227,152800,19749752750,11630,11630,11630,11630,0
20240227,152700,19749752750,11630,11630,11630,11630,0
20240227,152600,19749752750,11630,11630,11630,11630,0
20240227,152500,19749752750,11630,11630,11630,11630,0
20240227,152400,19749752750,11630,11630,11630,11630,0
20240227,152300,19749752750,11630,11630,11630,11630,0
20240227,152200,19749752750,11630,11630,11630,11630,0
20240227,152100,19749752750,11630,11630,11630,11630,0
20240227,152000,19749752750,11630,11630,11630,11630,0
20240227,151900,19749752750,11630,11620,11630,11610,3588
20240227,151800,19708059360,11620,11620,11630,11610,1707
20240227,151700,19688223610,11620,11630,11640,11620,1077
20240227,151600,19675705680,11620,11660,11660,11610,2845
20240227,151500,19642594160,11650,11710,11710,11650,2272
20240227,151400,19616033200,11710,11680,11720,11670,8956
20240227,151300,19511291220,11680,11660,11690,11650,9876
20240227,151200,19396025420,11660,11630,11660,11630,4497
20240227,151100,19343680660,11630,11620,11630,11620,2213
20240227,151000,19317953840,11620,11640,11640,11620,4668
20240227,150900,19263701990,11640,11610,11650,11610,5386
20240227,150800,19201029890,11620,11600,11620,11600,1225
20240227,150700,19186811850,11600,11600,11600,11590,2886
20240227,150600,19153341380,11590,11590,11600,11580,3755
20240227,150500,19109854220,11580,11580,11590,11570,4298
20240227,150400,19060075910,11570,11570,11580,11560,4324
20240227,150300,19010047300,11560,11560,11570,11550,1132
20240227,150200,18996962450,11550,11520,11570,11510,2341
20240227,150100,18969963760,11520,11560,11560,11510,572
20240227,150000,18963372580,11550,11570,11570,11480,633
20240227,145900,18956088150,11580,11580,11590,11460,32818
20240227,145800,18579448140,11580,11580,11590,11570,1732
20240227,145700,18559387050,11590,11550,11590,11550,2274
20240227,145600,18533057520,11550,11540,11570,11530,5230
20240227,145500,18472687960,11530,11530,11560,11530,482
20240227,145400,18467126070,11550,11530,11550,11520,1317
20240227,145300,18451948130,11510,11500,11540,11500,2326
20240227,145200,18425140580,11520,11440,11520,11440,1094
20240227,145100,18412567960,11440,11470,11510,11430,4585
20240227,145000,18359973380,11460,11460,11470,11430,4733
20240227,144900,18305781280,11470,11450,11470,11430,562
20240227,144800,18299344090,11450,11420,11450,11420,1409
20240227,144700,18283236210,11430,11390,11490,11390,2672
20240227,144600,18252724830,11390,11430,11430,11390,2157
20240227,144500,18228085300,11390,11390,11430,11350,3433
20240227,144400,18189039550,11390,11410,11410,11360,3005
20240227,144300,18154866330,11360,11430,11450,11360,34236
20240227,144200,17764807710,11430,11420,11450,11410,8525
20240227,144100,17667467990,11420,11500,11530,11420,34010
20240227,144000,17276928390,11500,11540,11550,11500,16462
20240227,143900,17087383820,11550,11550,11560,11540,1399
20240227,143800,17071226790,11540,11540,11550,11530,2664
20240227,143700,17040468440,11530,11530,11550,11530,5358
20240227,143600,16978648050,11530,11530,11540,11530,596
20240227,143500,16971773030,11540,11530,11540,11530,2067
20240227,143400,16947939480,11530,11530,11540,11520,2486
20240227,143300,16919268650,11530,11530,11540,11530,603
20240227,143200,16912310910,11540,11530,11540,11530,397
20240227,143100,16907729670,11530,11520,11530,11520,3066
20240227,143000,16872394820,11520,11540,11540,11520,1147
20240227,142900,16859171710,11530,11550,11550,11530,3388
20240227,142800,16820070470,11550,11580,11580,11550,3369
20240227,142700,16781108640,11580,11580,11580,11580,1482
20240227,142600,16763947080,11580,11590,11590,11580,5700
20240227,142500,16697918850,11580,11580,11590,11580,472
20240227,142400,16692448390,11590,11590,11590,11580,1599
20240227,142300,16673929220,11590,11580,11590,11580,222
20240227,142200,16671357100,11580,11580,11590,11570,830
20240227,142100,16661740770,11580,11580,11580,11570,1499
20240227,142000,16644386790,11580,11590,11590,11580,2347
20240227,141900,16617199510,11580,11590,11590,11580,754
20240227,141800,16608462050,11590,11590,11590,11570,1028
20240227,141700,16596561960,11580,11580,11580,11580,217
20240227,141600,16594049100,11580,11570,11580,11570,88
20240227,141500,16593030260,11560,11560,11560,11550,36
20240227,141400,16592614230,11580,11550,11580,11550,8623
20240227,141300,16492992620,11540,11550,11550,11540,802
20240227,141200,16483730690,11540,11550,11550,11540,114
20240227,141100,16482414090,11550,11540,11550,11540,335
20240227,141000,16478547650,11540,11540,11550,11540,1964
20240227,140900,16455871720,11540,11540,11540,11520,456
20240227,140800,16450615780,11540,11530,11540,11520,933
20240227,140700,16439864210,11540,11550,11550,11540,575
20240227,140600,16433228210,11550,11550,11550,11540,84
20240227,140500,16432258530,11550,11500,11550,11500,4641
20240227,140400,16378663110,11500,11530,11550,11500,8431
20240227,140300,16281633050,11530,11510,11530,11510,268
20240227,140200,16278545320,11500,11530,11530,11500,16141
20240227,140100,16092779080,11530,11550,11550,11520,7710
20240227,140000,16003871800,11550,11550,11550,11540,4962
20240227,135900,15946585070,11550,11540,11550,11530,4031
20240227,135800,15900029650,11540,11540,11550,11540,428
20240227,135700,15895090420,11540,11550,11550,11540,2189
20240227,135600,15869825890,11550,11530,11550,11530,703
20240227,135500,15861713740,11540,11550,11550,11520,4962
20240227,135400,15804491460,11540,11580,11590,11540,17028
20240227,135300,15607658750,11580,11570,11580,11560,8124
20240227,135200,15513679300,11580,11720,11720,11570,16364
20240227,135100,15323600890,11720,11730,11740,11620,71568
20240227,135000,14490916640,11730,11710,11730,11700,1469
20240227,134900,14473718470,11710,11730,11730,11710,1445
20240227,134800,14456784250,11730,11740,11740,11730,1196
20240227,134700,14442754780,11740,11740,11750,11730,1261
20240227,134600,14427947320,11740,11750,11750,11730,535
20240227,134500,14421663910,11750,11760,11770,11750,2697
20240227,134400,14389966740,11770,11760,11770,11750,1079
20240227,134300,14377278010,11750,11770,11770,11740,1583
20240227,134200,14358675590,11770,11750,11770,11750,2071
20240227,134100,14334316700,11740,11740,11750,11730,296
20240227,134000,14330841660,11740,11730,11740,11720,252
20240227,133900,14327885060,11730,11690,11730,11670,2194
20240227,133800,14302220290,11690,11700,11700,11660,269
20240227,133700,14299073520,11700,11650,11700,11640,1726
20240227,133600,14278969070,11640,11670,11670,11630,671
20240227,133500,14271150090,11670,11690,11700,11670,1089
20240227,133400,14258427620,11690,11750,11760,11680,6421
20240227,133300,14183216960,11760,11750,11760,11740,1150
20240227,133200,14169705750,11750,11750,11750,11740,375
20240227,133100,14165300410,11750,11790,11790,11750,3991
20240227,133000,14118318910,11780,11750,11780,11740,5126
20240227,132900,14058026300,11740,11720,11760,11710,3652
20240227,132800,14015165750,11710,11700,11710,11700,897
20240227,132700,14004664940,11700,11690,11700,11690,1430
20240227,132600,13987935140,11690,11690,11700,11690,250
20240227,132500,13985011530,11700,11680,11700,11670,1102
20240227,132400,13972132730,11670,11670,11700,11670,1586
20240227,132300,13953587500,11670,11610,11670,11610,8718
20240227,132200,13852049170,11620,11600,11620,11600,613
20240227,132100,13844937290,11590,11610,11610,11590,971
20240227,132000,13833680660,11600,11640,11640,11600,1023
20240227,131900,13821800590,11650,11700,11710,11640,7279
20240227,131800,13736743510,11710,11720,11720,11700,283
20240227,131700,13733431260,11720,11730,11730,11700,884
20240227,131600,13723074390,11690,11680,11740,11680,720
20240227,131500,13714634770,11680,11710,11750,11650,23991
20240227,131400,13434773530,11710,11720,11720,11670,617
20240227,131300,13427549000,11720,11740,11770,11710,6708
20240227,131200,13348905270,11770,11700,11770,11700,3391
20240227,131100,13309179680,11690,11620,11690,11610,8230
20240227,131000,13213210620,11610,11620,11630,11610,941
20240227,130900,13202280120,11610,11610,11620,11610,376
20240227,130800,13197912880,11610,11620,11620,11610,495
20240227,130700,13192165060,11610,11620,11630,11610,129
20240227,130600,13190666200,11630,11640,11640,11620,399
20240227,130500,13186025550,11640,11640,11650,11640,1148
20240227,130400,13172662710,11630,11630,11630,11620,406
20240227,130300,13167941520,11630,11640,11640,11630,893
20240227,130200,13157553050,11650,11630,11650,11600,876
20240227,130100,13147383680,11630,11600,11630,11580,1381
20240227,130000,13131349870,11610,11630,11630,11610,320
20240227,125900,13127632370,11630,11670,11670,11630,159
20240227,125800,13125780260,11670,11650,11670,11640,400
20240227,125700,13121115650,11650,11650,11670,11640,3760
20240227,125600,13077293800,11650,11630,11650,11600,719
20240227,125500,13068929580,11630,11550,11630,11550,14508
20240227,125400,12901212570,11560,11560,11560,11550,435
20240227,125300,12896186040,11550,11630,11630,11550,6865
20240227,125200,12816678910,11650,11660,11660,11640,1738
20240227,125100,12796439820,11660,11660,11660,11660,153
20240227,125000,12794655840,11670,11680,11680,11620,2554
20240227,124900,12764851570,11600,11650,11680,11600,10600
20240227,124800,12641673100,11650,11640,11650,11640,727
20240227,124700,12633205380,11640,11620,11640,11610,297
20240227,124600,12629753120,11610,11590,11610,11590,2451
20240227,124500,12601325830,11590,11590,11590,11570,1102
20240227,124400,12588569380,11590,11590,11590,11590,3624
20240227,124300,12546567220,11590,11600,11600,11590,174
20240227,124200,12544549840,11600,11600,11600,11600,68
20240227,124100,12543761040,11600,11600,11610,11590,967
20240227,124000,12532543800,11600,11600,11610,11600,502
20240227,123900,12526720080,11600,11600,11620,11600,352
20240227,123800,12522636480,11620,11610,11620,11600,607
20240227,123700,12515588550,11610,11630,11630,11600,683
20240227,123600,12507660050,11630,11630,11630,11610,1994
20240227,123500,12484502390,11620,11620,11620,11600,1727
20240227,123400,12464436610,11620,11610,11620,11610,3202
20240227,123300,12427252560,11610,11610,11610,11600,702
20240227,123200,12419103130,11610,11600,11610,11600,53
20240227,123100,12418488210,11600,11620,11630,11590,809
20240227,123000,12409094670,11630,11650,11650,11630,3563
20240227,122900,12367656650,11650,11630,11650,11630,3784
20240227,122800,12323639160,11630,11650,11650,11630,577
20240227,122700,12316922690,11650,11670,11680,11650,3512
20240227,122600,12275979330,11670,11590,11670,11590,4166
20240227,122500,12227475260,11600,11590,11600,11560,2552
20240227,122400,12197933950,11580,11560,11580,11550,4682
20240227,122300,12143778270,11560,11550,11560,11550,649
20240227,122200,12136279920,11550,11540,11550,11540,862
20240227,122100,12126328990,11550,11550,11550,11550,810
20240227,122000,12116973490,11560,11550,11560,11540,2696
20240227,121900,12085824840,11550,11560,11560,11550,2554
20240227,121800,12056320960,11550,11520,11550,11520,3503
20240227,121700,12015928550,11520,11520,11550,11520,770
20240227,121600,12007055280,11520,11510,11520,11500,1910
20240227,121500,11985057480,11510,11520,11520,11500,1064
20240227,121400,11972811180,11520,11510,11520,11500,2196
20240227,121300,11947540940,11510,11510,11510,11510,279
20240227,121200,11944329650,11500,11510,11510,11500,1755
20240227,121100,11924139630,11500,11510,11510,11500,762
20240227,121000,11915372030,11510,11510,11510,11500,1656
20240227,120900,11896319620,11500,11510,11510,11500,3597
20240227,120800,11854952330,11510,11510,11510,11510,549
20240227,120700,11848633340,11510,11510,11520,11510,3394
20240227,120600,11809567890,11510,11510,11520,11510,2409
20240227,120500,11781836840,11510,11520,11530,11510,791
20240227,120400,11772725470,11520,11520,11530,11510,1975
20240227,120300,11749986240,11520,11530,11540,11510,4728
20240227,120200,11695518920,11530,11530,11540,11520,1484
20240227,120100,11678408500,11540,11540,11540,11530,2865
20240227,120000,11645371600,11540,11550,11560,11540,1171
20240227,115900,11631857720,11560,11550,11560,11540,284
20240227,115800,11628579510,11550,11550,11550,11550,1337
20240227,115700,11613137160,11550,11560,11570,11550,699
20240227,115600,11605059490,11560,11560,11570,11550,863
20240227,115500,11595083470,11560,11570,11570,11550,1625
20240227,115400,11576298510,11570,11550,11570,11550,470
20240227,115300,11570866510,11550,11560,11560,11540,1806
20240227,115200,11550004250,11560,11550,11560,11550,1233
20240227,115100,11535751770,11560,11540,11560,11530,1922
20240227,115000,11513544720,11540,11530,11550,11530,1182
20240227,114900,11499907550,11520,11530,11540,11520,1012
20240227,114800,11488247120,11520,11530,11530,11520,181
20240227,114700,11486161260,11540,11520,11540,11510,1079
20240227,114600,11473728930,11510,11530,11530,11510,1701
20240227,114500,11454131070,11530,11530,11530,11530,1989
20240227,114400,11431197900,11530,11530,11530,11530,72
20240227,114300,11430367740,11530,11540,11540,11510,2325
20240227,114200,11403595340,11510,11540,11540,11510,6534
20240227,114100,11328329130,11540,11550,11550,11540,1835
20240227,114000,11307152910,11550,11550,11560,11540,1632
20240227,113900,11288295370,11570,11540,11570,11540,1141
20240227,113800,11275122880,11540,11540,11550,11540,1198
20240227,113700,11261297740,11540,11550,11550,11540,3688
20240227,113600,11218718740,11570,11520,11570,11520,2598
20240227,113500,11188727110,11520,11570,11570,11520,369
20240227,113400,11184466580,11520,11550,11570,11520,4657
20240227,113300,11130723960,11540,11530,11550,11520,3370
20240227,113200,11091840190,11540,11550,11550,11530,4355
20240227,113100,11041587560,11550,11540,11550,11530,3124
20240227,113000,11005549820,11530,11570,11570,11530,1976
20240227,112900,10982732500,11570,11550,11570,11540,798
20240227,112800,10973513750,11550,11530,11550,11530,2765
20240227,112700,10941616790,11530,11530,11530,11530,1353
20240227,112600,10926016700,11530,11520,11540,11520,1323
20240227,112500,10910758300,11530,11530,11550,11510,1297
20240227,112400,10895812080,11540,11520,11540,11510,1872
20240227,112300,10874255300,11520,11510,11540,11510,3250
20240227,112200,10836808610,11510,11550,11560,11510,8105
20240227,112100,10743372700,11560,11600,11600,11560,6019
20240227,112000,10673696080,11600,11590,11610,11590,3509
20240227,111900,10633012890,11580,11580,11590,11580,914
20240227,111800,10622428660,11580,11580,11590,11570,1323
20240227,111700,10607112030,11580,11600,11600,11580,3370
20240227,111600,10568064390,11600,11610,11620,11590,4971
20240227,111500,10510387260,11610,11650,11650,11610,1522
20240227,111400,10492697920,11630,11640,11650,11620,1661
20240227,111300,10473379460,11640,11630,11640,11630,922
20240227,111200,10462653940,11630,11650,11650,11630,1270
20240227,111100,10447868100,11640,11650,11650,11630,2052
20240227,111000,10424000870,11620,11610,11630,11600,4678
20240227,110900,10369695320,11610,11650,11650,11610,2036
20240227,110800,10346033700,11650,11650,11650,11640,877
20240227,110700,10335816970,11650,11670,11670,11650,1199
20240227,110600,10321831440,11680,11690,11690,11670,661
20240227,110500,10314113350,11690,11680,11690,11670,1593
20240227,110400,10295502060,11670,11660,11670,11660,1917
20240227,110300,10273146100,11660,11670,11680,11660,1141
20240227,110200,10259831430,11670,11660,11690,11650,3772
20240227,110100,10215829520,11660,11610,11660,11610,3126
20240227,110000,10179476090,11610,11610,11620,11600,1344
20240227,105900,10163873280,11610,11610,11620,11600,1522
20240227,105800,10146208500,11610,11630,11630,11610,2643
20240227,105700,10115513730,11620,11620,11620,11610,634
20240227,105600,10108150770,11610,11630,11630,11600,3793
20240227,105500,10064108510,11630,11620,11630,11620,448
20240227,105400,10058900830,11630,11640,11660,11620,2603
20240227,105300,10028628640,11660,11610,11660,11600,1761
20240227,105200,10008177580,11610,11610,11610,11600,1549
20240227,105100,9990201710,11610,11620,11630,11610,2427
20240227,105000,9962021420,11620,11630,11640,11620,1297
20240227,104900,9946932350,11620,11620,11630,11620,1241
20240227,104800,9932511730,11630,11660,11660,11620,7137
20240227,104700,9849503630,11660,11640,11660,11630,839
20240227,104600,9839738030,11650,11670,11670,11640,6848
20240227,104500,9759966550,11660,11680,11680,11660,386
20240227,104400,9755464630,11680,11700,11700,11660,1203
20240227,104300,9741410190,11700,11720,11720,11690,202
20240227,104200,9739044910,11690,11720,11720,11660,1370
20240227,104100,9723039230,11730,11790,11790,11690,2091
20240227,104000,9698479490,11770,11710,11790,11710,6200
20240227,103900,9625528030,11710,11690,11720,11670,2782
20240227,103800,9592986740,11690,11680,11690,11660,841
20240227,103700,9583162670,11670,11630,11680,11620,1673
20240227,103600,9563673030,11640,11610,11640,11610,2747
20240227,103500,9531732400,11600,11600,11610,11590,3679
20240227,103400,9489057350,11610,11630,11630,11600,6625
20240227,103300,9412204080,11600,11630,11630,11600,5349
20240227,103200,9350060990,11620,11650,11650,11620,4210
20240227,103100,9301074570,11660,11650,11660,11640,1176
20240227,103000,9287376370,11650,11650,11660,11640,1167
20240227,102900,9273780050,11670,11640,11690,11640,1494
20240227,102800,9256344910,11680,11640,11700,11640,2199
20240227,102700,9230732550,11650,11650,11660,11630,1926
20240227,102600,9208323020,11650,11670,11690,11640,5538
20240227,102500,9143795020,11650,11700,11720,11650,4548
20240227,102400,9090661950,11720,11720,11720,11700,3094
20240227,102300,9054411500,11710,11730,11740,11700,10167
20240227,102200,8935400750,11740,11740,11740,11730,3645
20240227,102100,8892625250,11740,11750,11750,11730,588
20240227,102000,8885720370,11750,11750,11770,11730,2507
20240227,101900,8856285650,11750,11720,11750,11720,2594
20240227,101800,8825831420,11720,11800,11800,11720,29255
20240227,101700,8481608840,11800,11770,11820,11750,1121
20240227,101600,8468401450,11770,11810,11820,11770,1153
20240227,101500,8454800580,11800,11810,11830,11800,2631
20240227,101400,8423714620,11810,11820,11850,11810,4856
20240227,101300,8366327060,11820,11790,11820,11780,6027
20240227,101200,8295223590,11790,11730,11790,11720,2585
20240227,101100,8264874200,11730,11760,11790,11730,2148
20240227,101000,8239668990,11760,11750,11760,11730,951
20240227,100900,8228508510,11750,11760,11760,11720,3276
20240227,100800,8190058850,11760,11790,11800,11760,4185
20240227,100700,8140833610,11790,11770,11790,11750,3316
20240227,100600,8101841420,11760,11790,11800,11760,5047
20240227,100500,8042379350,11790,11800,11850,11790,4424
20240227,100400,7990147300,11800,11800,11830,11790,3203
20240227,100300,7952344150,11800,11810,11820,11800,1376
20240227,100200,7936105160,11810,11840,11840,11800,2033
20240227,100100,7912098380,11840,11810,11850,11800,1096
20240227,100000,7899161650,11800,11850,11850,11790,5043
20240227,095900,7839517620,11850,11910,11930,11840,3751
20240227,095800,7794907940,11930,11820,11940,11790,18099
20240227,095700,7580400330,11800,11800,11830,11790,685
20240227,095600,7572310290,11790,11830,11840,11790,4083
20240227,095500,7524038290,11830,11840,11850,11820,3511
20240227,095400,7482477240,11840,11780,11850,11760,4585
20240227,095300,7428342980,11770,11800,11800,11770,3636
20240227,095200,7385496610,11800,11790,11810,11780,2323
20240227,095100,7358117160,11790,11840,11850,11790,6107
20240227,095000,7285896840,11840,11810,11840,11800,2982
20240227,094900,7250664090,11810,11730,11810,11730,8099
20240227,094800,7155126490,11720,11730,11740,11710,3843
20240227,094700,7110076320,11730,11820,11820,11720,9831
20240227,094600,6994245550,11830,11850,11850,11820,4225
20240227,094500,6944283340,11850,11880,11880,11800,9710
20240227,094400,6829404750,11880,11900,11900,11810,6354
20240227,094300,6754012530,11900,11880,11930,11870,7691
20240227,094200,6662589120,11890,11970,11980,11870,5196
20240227,094100,6600623720,11980,12080,12080,11980,4873
20240227,094000,6541931080,12080,11990,12090,11970,17475
20240227,093900,6331350320,11990,12010,12060,11970,11353
20240227,093800,6194958090,12000,12020,12100,12000,15577
20240227,093700,6007381590,12010,11940,12150,11920,20592
20240227,093600,5760292770,11940,11860,11960,11850,9419
20240227,093500,5648126790,11890,11860,11910,11850,12867
20240227,093400,5495294170,11850,11830,11860,11800,17265
20240227,093300,5291016100,11820,11760,11830,11760,10418
20240227,093200,5168121320,11760,11700,11770,11670,6678
20240227,093100,5089820060,11720,11670,11720,11670,4596
20240227,093000,5036101860,11670,11670,11680,11660,6231
20240227,092900,4963412040,11670,11610,11670,11610,3427
20240227,092800,4923545490,11620,11600,11640,11580,5951
20240227,092700,4854426790,11570,11530,11580,11530,8735
20240227,092600,4753460300,11530,11520,11540,11490,22407
20240227,092500,4495603010,11520,11540,11540,11500,10242
20240227,092400,4377685620,11530,11550,11550,11530,8881
20240227,092300,4275205780,11560,11550,11560,11540,2896
20240227,092200,4241749860,11560,11560,11570,11540,4238
20240227,092100,4192777420,11550,11530,11570,11530,9782
20240227,092000,4079803350,11530,11510,11550,11500,9987
20240227,091900,3964745020,11500,11540,11550,11500,14951
20240227,091800,3792643620,11550,11560,11580,11520,23937
20240227,091700,3516068040,11570,11570,11590,11560,14688
20240227,091600,3346058360,11580,11600,11600,11560,8610
20240227,091500,3246309630,11600,11610,11610,11590,11517
20240227,091400,3112708680,11600,11660,11710,11600,30598
20240227,091300,2756365470,11670,11650,11700,11630,26199
20240227,091200,2450841550,11650,11690,11700,11650,9606
20240227,091100,2338705750,11700,11710,11750,11690,16341
20240227,091000,2147374150,11720,11750,11770,11710,18058
20240227,090900,1935362450,11750,11740,11750,11710,18421
20240227,090800,1719353100,11740,11830,11830,11740,11435
20240227,090700,1584544750,11830,11870,11870,11820,9500
20240227,090600,1472067000,11870,11880,11910,11840,13133
20240227,090500,1316103000,11900,11890,11910,11850,12121
20240227,090400,1172035030,11890,11780,11910,11730,14446
20240227,090300,1000837560,11770,11790,11800,11670,20624
20240227,090200,759032960,11790,11720,11820,11670,27372
20240227,090100,437725050,11720,11800,11800,11700,18537
20240227,090000,220533200,11700,11970,11970,11700,17831