KissMeData/200230/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203200,250952405,736,736,736,736,8998
20240228,203100,250952405,736,736,736,736,0
20240228,203000,250952405,736,736,736,736,0
20240228,202900,250952405,736,736,736,736,0
20240228,202800,250952405,736,736,736,736,0
20240228,202700,250952405,736,736,736,736,0
20240228,202600,250952405,736,736,736,736,0
20240228,202500,250952405,736,736,736,736,0
20240228,202400,250952405,736,736,736,736,0
20240228,202300,250952405,736,736,736,736,0
20240228,202200,250952405,736,736,736,736,0
20240228,202100,250952405,736,736,736,736,0
20240228,202000,250952405,736,736,736,736,0
20240228,201900,250952405,736,736,736,736,0
20240228,201800,250952405,736,736,736,736,0
20240228,201700,250952405,736,736,736,736,0
20240228,201600,250952405,736,736,736,736,0
20240228,201500,250952405,736,736,736,736,0
20240228,201400,250952405,736,736,736,736,0
20240228,201300,250952405,736,736,736,736,0
20240228,201200,250952405,736,736,736,736,0
20240228,201100,250952405,736,736,736,736,0
20240228,201000,250952405,736,736,736,736,0
20240228,200900,250952405,736,736,736,736,0
20240228,200800,250952405,736,736,736,736,0
20240228,200700,250952405,736,736,736,736,0
20240228,200600,250952405,736,736,736,736,0
20240228,200500,250952405,736,736,736,736,0
20240228,200400,250952405,736,736,736,736,0
20240228,200300,250952405,736,736,736,736,0
20240228,200200,250952405,736,736,736,736,8998
20240228,200100,250952405,736,736,736,736,0
20240228,200000,250952405,736,736,736,736,0
20240228,195900,250952405,736,736,736,736,0
20240228,195800,250952405,736,736,736,736,0
20240228,195700,250952405,736,736,736,736,0
20240228,195600,250952405,736,736,736,736,0
20240228,195500,250952405,736,736,736,736,0
20240228,195400,250952405,736,736,736,736,0
20240228,195300,250952405,736,736,736,736,0
20240228,195200,250952405,736,736,736,736,0
20240228,195100,250952405,736,736,736,736,0
20240228,195000,250952405,736,736,736,736,0
20240228,194900,250952405,736,736,736,736,0
20240228,194800,250952405,736,736,736,736,0
20240228,194700,250952405,736,736,736,736,0
20240228,194600,250952405,736,736,736,736,0
20240228,194500,250952405,736,736,736,736,0
20240228,194400,250952405,736,736,736,736,0
20240228,194300,250952405,736,736,736,736,0
20240228,194200,250952405,736,736,736,736,0
20240228,194100,250952405,736,736,736,736,0
20240228,194000,250952405,736,736,736,736,0
20240228,193900,250952405,736,736,736,736,0
20240228,193800,250952405,736,736,736,736,0
20240228,193700,250952405,736,736,736,736,0
20240228,193600,250952405,736,736,736,736,0
20240228,193500,250952405,736,736,736,736,0
20240228,193400,250952405,736,736,736,736,0
20240228,193300,250952405,736,736,736,736,0
20240228,193200,250952405,736,736,736,736,8998
20240228,193100,250952405,736,736,736,736,0
20240228,193000,250952405,736,736,736,736,0
20240228,192900,250952405,736,736,736,736,0
20240228,192800,250952405,736,736,736,736,0
20240228,192700,250952405,736,736,736,736,0
20240228,192600,250952405,736,736,736,736,0
20240228,192500,250952405,736,736,736,736,0
20240228,192400,250952405,736,736,736,736,0
20240228,192300,250952405,736,736,736,736,0
20240228,192200,250952405,736,736,736,736,0
20240228,192100,250952405,736,736,736,736,0
20240228,192000,250952405,736,736,736,736,0
20240228,191900,250952405,736,736,736,736,0
20240228,191800,250952405,736,736,736,736,0
20240228,191700,250952405,736,736,736,736,0
20240228,191600,250952405,736,736,736,736,0
20240228,191500,250952405,736,736,736,736,0
20240228,191400,250952405,736,736,736,736,0
20240228,191300,250952405,736,736,736,736,0
20240228,191200,250952405,736,736,736,736,0
20240228,191100,250952405,736,736,736,736,0
20240228,191000,250952405,736,736,736,736,0
20240228,190900,250952405,736,736,736,736,0
20240228,190800,250952405,736,736,736,736,0
20240228,190700,250952405,736,736,736,736,0
20240228,190600,250952405,736,736,736,736,0
20240228,190500,250952405,736,736,736,736,0
20240228,190400,250952405,736,736,736,736,0
20240228,190300,250952405,736,736,736,736,0
20240228,190200,250952405,736,736,736,736,8998
20240228,190100,250952405,736,736,736,736,0
20240228,190000,250952405,736,736,736,736,0
20240228,185900,250952405,736,736,736,736,0
20240228,185800,250952405,736,736,736,736,0
20240228,185700,250952405,736,736,736,736,0
20240228,185600,250952405,736,736,736,736,0
20240228,185500,250952405,736,736,736,736,0
20240228,185400,250952405,736,736,736,736,0
20240228,185300,250952405,736,736,736,736,0
20240228,185200,250952405,736,736,736,736,0
20240228,185100,250952405,736,736,736,736,0
20240228,185000,250952405,736,736,736,736,0
20240228,184900,250952405,736,736,736,736,0
20240228,184800,250952405,736,736,736,736,0
20240228,184700,250952405,736,736,736,736,0
20240228,184600,250952405,736,736,736,736,0
20240228,184500,250952405,736,736,736,736,0
20240228,184400,250952405,736,736,736,736,0
20240228,184300,250952405,736,736,736,736,0
20240228,184200,250952405,736,736,736,736,0
20240228,184100,250952405,736,736,736,736,0
20240228,184000,250952405,736,736,736,736,0
20240228,183900,250952405,736,736,736,736,0
20240228,183800,250952405,736,736,736,736,0
20240228,183700,250952405,736,736,736,736,0
20240228,183600,250952405,736,736,736,736,0
20240228,183500,250952405,736,736,736,736,0
20240228,183400,250952405,736,736,736,736,0
20240228,183300,250952405,736,736,736,736,0
20240228,183200,250952405,736,736,736,736,8998
20240228,183100,250952405,736,736,736,736,0
20240228,183000,250952405,736,736,736,736,0
20240228,182900,250952405,736,736,736,736,0
20240228,182800,250952405,736,736,736,736,0
20240228,182700,250952405,736,736,736,736,0
20240228,182600,250952405,736,736,736,736,0
20240228,182500,250952405,736,736,736,736,0
20240228,182400,250952405,736,736,736,736,0
20240228,182300,250952405,736,736,736,736,0
20240228,182200,250952405,736,736,736,736,0
20240228,182100,250952405,736,736,736,736,0
20240228,182000,250952405,736,736,736,736,0
20240228,181900,250952405,736,736,736,736,0
20240228,181800,250952405,736,736,736,736,0
20240228,181700,250952405,736,736,736,736,0
20240228,181600,250952405,736,736,736,736,0
20240228,181500,250952405,736,736,736,736,0
20240228,181400,250952405,736,736,736,736,0
20240228,181300,250952405,736,736,736,736,0
20240228,181200,250952405,736,736,736,736,0
20240228,181100,250952405,736,736,736,736,0
20240228,181000,250952405,736,736,736,736,0
20240228,180900,250952405,736,736,736,736,0
20240228,180800,250952405,736,736,736,736,0
20240228,180700,250952405,736,736,736,736,0
20240228,180600,250952405,736,736,736,736,0
20240228,180500,250952405,736,736,736,736,0
20240228,180400,250952405,736,736,736,736,0
20240228,180300,250952405,736,736,736,736,0
20240228,180200,250952405,736,736,736,736,8998
20240228,180100,250952405,736,736,736,736,0
20240228,180000,250952405,736,736,736,736,0
20240228,175900,250952405,736,736,736,736,0
20240228,175800,250952405,736,736,736,736,0
20240228,175700,250952405,736,736,736,736,0
20240228,175600,250952405,736,736,736,736,0
20240228,175500,250952405,736,736,736,736,0
20240228,175400,250952405,736,736,736,736,0
20240228,175300,250952405,736,736,736,736,0
20240228,175200,250952405,736,736,736,736,0
20240228,175100,250952405,736,736,736,736,0
20240228,175000,250952405,736,736,736,736,0
20240228,174900,250952405,736,736,736,736,0
20240228,174800,250952405,736,736,736,736,0
20240228,174700,250952405,736,736,736,736,0
20240228,174600,250952405,736,736,736,736,0
20240228,174500,250952405,736,736,736,736,0
20240228,174400,250952405,736,736,736,736,0
20240228,174300,250952405,736,736,736,736,0
20240228,174200,250952405,736,736,736,736,0
20240228,174100,250952405,736,736,736,736,0
20240228,174000,250952405,736,736,736,736,0
20240228,173900,250952405,736,736,736,736,0
20240228,173800,250952405,736,736,736,736,0
20240228,173700,250952405,736,736,736,736,0
20240228,173600,250952405,736,736,736,736,0
20240228,173500,250952405,736,736,736,736,0
20240228,173400,250952405,736,736,736,736,0
20240228,173300,250952405,736,736,736,736,0
20240228,173200,250952405,736,736,736,736,8998
20240228,173100,250952405,736,736,736,736,0
20240228,173000,250952405,736,736,736,736,0
20240228,172900,250952405,736,736,736,736,0
20240228,172800,250952405,736,736,736,736,0
20240228,172700,250952405,736,736,736,736,0
20240228,172600,250952405,736,736,736,736,0
20240228,172500,250952405,736,736,736,736,0
20240228,172400,250952405,736,736,736,736,0
20240228,172300,250952405,736,736,736,736,0
20240228,172200,250952405,736,736,736,736,0
20240228,172100,250952405,736,736,736,736,0
20240228,172000,250952405,736,736,736,736,0
20240228,171900,250952405,736,736,736,736,0
20240228,171800,250952405,736,736,736,736,0
20240228,171700,250952405,736,736,736,736,0
20240228,171600,250952405,736,736,736,736,0
20240228,171500,250952405,736,736,736,736,0
20240228,171400,250952405,736,736,736,736,0
20240228,171300,250952405,736,736,736,736,0
20240228,171200,250952405,736,736,736,736,0
20240228,171100,250952405,736,736,736,736,0
20240228,171000,250952405,736,736,736,736,0
20240228,170900,250952405,736,736,736,736,0
20240228,170800,250952405,736,736,736,736,0
20240228,170700,250952405,736,736,736,736,0
20240228,170600,250952405,736,736,736,736,0
20240228,170500,250952405,736,736,736,736,0
20240228,170400,250952405,736,736,736,736,0
20240228,170300,250952405,736,736,736,736,0
20240228,170200,250952405,736,736,736,736,8998
20240228,170100,250952405,736,736,736,736,0
20240228,170000,250952405,736,736,736,736,0
20240228,165900,250952405,736,736,736,736,0
20240228,165800,250952405,736,736,736,736,0
20240228,165700,250952405,736,736,736,736,0
20240228,165600,250952405,736,736,736,736,0
20240228,165500,250952405,736,736,736,736,0
20240228,165400,250952405,736,736,736,736,0
20240228,165300,250952405,736,736,736,736,0
20240228,165200,250952405,736,736,736,736,0
20240228,165100,250952405,736,736,736,736,0
20240228,165000,250952405,736,736,736,736,0
20240228,164900,250952405,736,736,736,736,0
20240228,164800,250952405,736,736,736,736,0
20240228,164700,250952405,736,736,736,736,0
20240228,164600,250952405,736,736,736,736,0
20240228,164500,250952405,736,736,736,736,0
20240228,164400,250952405,736,736,736,736,0
20240228,164300,250952405,736,736,736,736,0
20240228,164200,250952405,736,736,736,736,0
20240228,164100,250952405,736,736,736,736,0
20240228,164000,250952405,736,736,736,736,0
20240228,163900,250952405,736,736,736,736,0
20240228,163800,250952405,736,736,736,736,0
20240228,163700,250952405,736,736,736,736,0
20240228,163600,250952405,736,736,736,736,0
20240228,163500,250952405,736,736,736,736,0
20240228,163400,250952405,736,736,736,736,0
20240228,163300,250952405,736,736,736,736,0
20240228,163200,250952405,736,736,736,736,8998
20240228,163100,250952405,736,736,736,736,0
20240228,163000,250952405,736,736,736,736,0
20240228,162900,250952405,736,736,736,736,0
20240228,162800,250952405,736,736,736,736,0
20240228,162700,250952405,736,736,736,736,0
20240228,162600,250952405,736,736,736,736,0
20240228,162500,250952405,736,736,736,736,0
20240228,162400,250952405,736,736,736,736,0
20240228,162300,250952405,736,736,736,736,0
20240228,162200,250952405,736,736,736,736,0
20240228,162100,250952405,736,736,736,736,0
20240228,162000,250952405,736,736,736,736,0
20240228,161900,250952405,736,736,736,736,0
20240228,161800,250952405,736,736,736,736,0
20240228,161700,250952405,736,736,736,736,0
20240228,161600,250952405,736,736,736,736,0
20240228,161500,250952405,736,736,736,736,0
20240228,161400,250952405,736,736,736,736,0
20240228,161300,250952405,736,736,736,736,0
20240228,161200,250952405,736,736,736,736,0
20240228,161100,250952405,736,736,736,736,0
20240228,161000,250952405,736,736,736,736,0
20240228,160900,250952405,736,736,736,736,0
20240228,160800,250952405,736,736,736,736,0
20240228,160700,250952405,736,736,736,736,0
20240228,160600,250952405,736,736,736,736,0
20240228,160500,250952405,736,736,736,736,0
20240228,160400,250952405,736,736,736,736,0
20240228,160300,250952405,736,736,736,736,0
20240228,160200,250952405,736,736,736,736,8998
20240228,160100,250952405,736,736,736,736,0
20240228,160000,250952405,736,736,736,736,0
20240228,155900,250952405,736,736,736,736,0
20240228,155800,250952405,736,736,736,736,0
20240228,155700,250952405,736,736,736,736,0
20240228,155600,250952405,736,736,736,736,0
20240228,155500,250952405,736,736,736,736,0
20240228,155400,250952405,736,736,736,736,0
20240228,155300,250952405,736,736,736,736,0
20240228,155200,250952405,736,736,736,736,0
20240228,155100,250952405,736,736,736,736,0
20240228,155000,250952405,736,736,736,736,0
20240228,154900,250952405,736,736,736,736,0
20240228,154800,250952405,736,736,736,736,0
20240228,154700,250952405,736,736,736,736,0
20240228,154600,250952405,736,736,736,736,0
20240228,154500,250952405,736,736,736,736,0
20240228,154400,250952405,736,736,736,736,0
20240228,154300,250952405,736,736,736,736,0
20240228,154200,250952405,736,736,736,736,0
20240228,154100,250952405,736,736,736,736,0
20240228,154000,250952405,736,736,736,736,0
20240228,153900,250952405,736,736,736,736,0
20240228,153800,250952405,736,736,736,736,0
20240228,153700,250952405,736,736,736,736,0
20240228,153600,250952405,736,736,736,736,0
20240228,153500,250952405,736,736,736,736,0
20240228,153400,250952405,736,736,736,736,0
20240228,153300,250952405,736,736,736,736,0
20240228,153200,250952405,736,736,736,736,8998
20240228,153100,250952405,736,736,736,736,0
20240228,153000,250952405,736,736,736,736,8998
20240228,152900,244329877,736,736,736,736,0
20240228,152800,244329877,736,736,736,736,0
20240228,152700,244329877,736,736,736,736,0
20240228,152600,244329877,736,736,736,736,0
20240228,152500,244329877,736,736,736,736,0
20240228,152400,244329877,736,736,736,736,0
20240228,152300,244329877,736,736,736,736,0
20240228,152200,244329877,736,736,736,736,0
20240228,152100,244329877,736,736,736,736,0
20240228,152000,244329877,736,736,736,736,0
20240228,151900,244329877,736,736,737,736,173
20240228,151800,244202514,736,736,737,736,191
20240228,151700,244061872,736,737,737,736,144
20240228,151600,243955758,737,735,737,735,246
20240228,151500,243774589,735,735,735,735,30
20240228,151400,243752539,736,736,736,735,446
20240228,151300,243424320,735,737,737,735,375
20240228,151200,243148095,737,735,737,735,3
20240228,151100,243145888,735,735,735,735,0
20240228,151000,243145888,735,735,737,733,2800
20240228,150900,241092688,735,735,735,735,0
20240228,150800,241092688,735,735,735,735,156
20240228,150700,240978028,735,736,736,735,20
20240228,150600,240963318,735,737,737,735,135
20240228,150500,240863893,734,734,734,734,25
20240228,150400,240845543,737,737,737,737,100
20240228,150300,240771843,734,737,737,733,445
20240228,150200,240445373,733,737,737,733,716
20240228,150100,239919721,733,734,737,733,109
20240228,150000,239839759,733,735,735,733,18
20240228,145900,239826563,733,733,733,733,33
20240228,145800,239802374,733,735,735,733,1800
20240228,145700,238482876,736,735,736,735,81
20240228,145600,238423301,735,735,735,735,0
20240228,145500,238423301,735,735,735,735,0
20240228,145400,238423301,735,736,737,733,78
20240228,145300,238366016,734,736,736,734,194
20240228,145200,238223471,736,736,736,736,1030
20240228,145100,237465391,737,736,737,736,33
20240228,145000,237441102,736,736,736,736,0
20240228,144900,237441102,736,736,736,735,84
20240228,144800,237379279,736,736,736,736,0
20240228,144700,237379279,736,736,736,736,0
20240228,144600,237379279,736,736,736,736,2
20240228,144500,237377807,735,735,735,735,5
20240228,144400,237374132,735,735,735,735,1
20240228,144300,237373397,735,735,737,735,13
20240228,144200,237363830,737,736,737,736,5
20240228,144100,237360148,736,736,736,736,70
20240228,144000,237308628,736,736,736,736,5
20240228,143900,237304948,737,736,737,736,1201
20240228,143800,236420036,736,736,736,736,130
20240228,143700,236324356,735,735,736,735,1777
20240228,143600,235017261,735,735,737,735,1319
20240228,143500,234045748,736,735,736,735,75
20240228,143400,233990578,735,735,736,735,167
20240228,143300,233867828,735,735,735,735,506
20240228,143200,233495918,735,735,736,735,103
20240228,143100,233420160,735,734,735,734,708
20240228,143000,232899825,734,734,734,734,233
20240228,142900,232728803,734,734,734,734,1008
20240228,142800,231988931,734,733,734,733,112
20240228,142700,231906735,733,733,733,733,26
20240228,142600,231887677,734,734,734,734,0
20240228,142500,231887677,734,734,734,734,0
20240228,142400,231887677,734,734,734,734,0
20240228,142300,231887677,734,734,734,734,0
20240228,142200,231887677,734,734,734,734,600
20240228,142100,231447277,734,734,734,734,551
20240228,142000,231042843,733,732,733,732,14610
20240228,141900,220348309,731,731,731,731,0
20240228,141800,220348309,731,731,731,731,30
20240228,141700,220326379,730,731,731,730,1338
20240228,141600,219349633,731,733,733,730,2293
20240228,141500,217671625,733,733,733,733,0
20240228,141400,217671625,733,733,733,733,0
20240228,141300,217671625,733,733,733,733,7
20240228,141200,217666494,733,733,733,733,3
20240228,141100,217664295,733,732,733,732,7
20240228,141000,217659165,734,733,734,732,434
20240228,140900,217341150,734,733,734,733,18
20240228,140800,217327950,733,733,733,733,14
20240228,140700,217317688,734,734,734,733,301
20240228,140600,217096818,734,734,734,734,3
20240228,140500,217094616,737,737,737,737,0
20240228,140400,217094616,737,737,737,737,0
20240228,140300,217094616,737,737,737,737,0
20240228,140200,217094616,737,737,737,737,0
20240228,140100,217094616,737,734,737,733,11
20240228,140000,217086542,734,734,734,734,2
20240228,135900,217085074,734,735,735,734,435
20240228,135800,216765350,737,736,737,735,90
20240228,135700,216699195,737,735,737,735,247
20240228,135600,216517219,737,736,737,736,502
20240228,135500,216147746,733,733,733,733,0
20240228,135400,216147746,733,733,733,733,0
20240228,135300,216147746,733,733,733,733,0
20240228,135200,216147746,733,733,733,733,0
20240228,135100,216147746,733,733,733,733,0
20240228,135000,216147746,733,736,736,733,126
20240228,134900,216055088,735,736,736,735,218
20240228,134800,215894651,734,734,734,734,0
20240228,134700,215894651,734,735,735,734,3
20240228,134600,215892448,736,735,736,733,14
20240228,134500,215882159,735,736,736,735,56
20240228,134400,215840945,735,735,735,735,8
20240228,134300,215835065,734,734,734,734,0
20240228,134200,215835065,734,734,734,734,4
20240228,134100,215832129,734,734,734,734,8
20240228,134000,215826257,736,736,736,736,0
20240228,133900,215826257,736,733,736,733,214
20240228,133800,215668761,733,735,736,733,3
20240228,133700,215666557,735,735,735,735,62
20240228,133600,215620987,735,735,735,735,0
20240228,133500,215620987,735,735,735,735,0
20240228,133400,215620987,735,735,735,735,1
20240228,133300,215620252,734,734,734,734,27
20240228,133200,215600434,733,733,733,733,75
20240228,133100,215545459,732,732,732,732,686
20240228,133000,215043307,732,733,733,732,2844
20240228,132900,212958656,733,732,733,732,676
20240228,132800,212463813,732,730,732,729,64
20240228,132700,212417058,730,730,730,730,226
20240228,132600,212252078,730,731,731,730,344
20240228,132500,212000663,731,732,732,731,51
20240228,132400,211963332,731,731,731,731,0
20240228,132300,211963332,731,731,731,731,0
20240228,132200,211963332,731,731,731,731,0
20240228,132100,211963332,731,731,731,731,154
20240228,132000,211850758,730,730,730,730,0
20240228,131900,211850758,730,730,730,730,0
20240228,131800,211850758,730,731,731,730,6
20240228,131700,211846373,731,731,731,731,2
20240228,131600,211844911,731,729,731,729,2
20240228,131500,211843451,729,731,731,729,152
20240228,131400,211732441,731,731,731,731,315
20240228,131300,211502176,731,731,731,731,12
20240228,131200,211493404,729,729,729,729,68
20240228,131100,211443832,727,727,727,727,1
20240228,131000,211443105,726,726,726,726,0
20240228,130900,211443105,726,727,727,726,19
20240228,130800,211429293,726,729,729,726,469
20240228,130700,211087407,729,729,729,729,13
20240228,130600,211077930,725,726,726,725,4116
20240228,130500,208093560,726,728,733,722,8864
20240228,130400,201664582,729,738,740,728,69605
20240228,130300,150765666,738,738,738,738,4
20240228,130200,150762714,738,738,738,738,5
20240228,130100,150759024,740,738,740,738,167
20240228,130000,150635776,737,737,737,737,0
20240228,125900,150635776,737,737,737,737,0
20240228,125800,150635776,737,737,737,737,0
20240228,125700,150635776,737,738,738,737,694
20240228,125600,150124193,737,738,738,737,292
20240228,125500,149908983,738,738,738,738,23
20240228,125400,149892009,738,741,741,738,771
20240228,125300,149323005,741,741,741,741,0
20240228,125200,149323005,741,741,741,741,21
20240228,125100,149307444,742,742,742,742,0
20240228,125000,149307444,742,740,742,740,100
20240228,124900,149233350,741,741,741,741,0
20240228,124800,149233350,741,736,741,736,11
20240228,124700,149225204,736,740,740,736,3551
20240228,124600,146610158,740,740,740,740,153
20240228,124500,146496938,742,741,742,740,4040
20240228,124400,143503430,741,741,741,741,0
20240228,124300,143503430,741,741,741,741,0
20240228,124200,143503430,741,741,741,741,0
20240228,124100,143503430,741,741,741,741,0
20240228,124000,143503430,741,741,741,741,0
20240228,123900,143503430,741,741,741,741,0
20240228,123800,143503430,741,741,741,741,10
20240228,123700,143496020,739,739,739,739,1
20240228,123600,143495281,739,740,740,739,7
20240228,123500,143490105,740,741,741,740,265
20240228,123400,143293842,741,741,741,741,100
20240228,123300,143219742,741,741,741,741,11
20240228,123200,143211591,741,741,741,741,2
20240228,123100,143210109,744,744,744,744,0
20240228,123000,143210109,744,744,744,744,0
20240228,122900,143210109,744,742,744,742,15
20240228,122800,143198959,744,745,745,743,152
20240228,122700,143085760,745,745,745,745,10
20240228,122600,143078310,746,746,746,746,10
20240228,122500,143070850,743,743,743,743,30
20240228,122400,143048560,746,746,746,746,0
20240228,122300,143048560,746,746,746,746,1
20240228,122200,143047814,743,746,746,743,4
20240228,122100,143044836,744,746,746,743,15
20240228,122000,143033662,747,743,748,742,351
20240228,121900,142772298,743,743,743,743,0
20240228,121800,142772298,743,743,743,743,0
20240228,121700,142772298,743,743,743,743,8
20240228,121600,142766354,743,741,743,741,5
20240228,121500,142762643,743,743,743,743,10
20240228,121400,142755213,742,742,743,742,103
20240228,121300,142678687,743,743,743,741,4
20240228,121200,142675718,741,743,743,741,9
20240228,121100,142669040,742,741,743,741,3104
20240228,121000,140368869,738,738,738,738,2
20240228,120900,140367393,742,742,742,742,0
20240228,120800,140367393,742,742,742,742,2
20240228,120700,140365909,742,742,742,742,100
20240228,120600,140291709,742,742,742,742,101
20240228,120500,140216767,742,740,742,740,303
20240228,120400,139992517,737,742,742,737,205
20240228,120300,139841417,743,738,743,738,757
20240228,120200,139282056,738,736,738,735,6801
20240228,120100,134276742,735,738,738,735,4447
20240228,120000,130998745,736,736,736,736,0
20240228,115900,130998745,736,737,737,736,1160
20240228,115800,130144057,737,738,738,737,448
20240228,115700,129813880,738,738,738,738,0
20240228,115600,129813880,738,740,740,738,4200
20240228,115500,126710483,740,740,740,740,0
20240228,115400,126710483,740,743,743,740,2
20240228,115300,126709000,740,740,740,740,0
20240228,115200,126709000,740,740,740,740,176
20240228,115100,126578760,743,743,743,743,0
20240228,115000,126578760,743,743,743,743,0
20240228,114900,126578760,743,743,743,743,0
20240228,114800,126578760,743,743,743,743,0
20240228,114700,126578760,743,743,743,743,0
20240228,114600,126578760,743,743,743,743,0
20240228,114500,126578760,743,739,744,739,1020
20240228,114400,125821663,738,738,738,738,10
20240228,114300,125814283,739,739,739,739,0
20240228,114200,125814283,739,739,739,739,27
20240228,114100,125794330,738,738,738,738,304
20240228,114000,125569978,738,739,739,738,301
20240228,113900,125347582,739,739,739,739,5
20240228,113800,125343887,739,739,739,739,4
20240228,113700,125340931,739,739,739,739,1
20240228,113600,125340192,739,739,739,739,63
20240228,113500,125293635,738,739,739,738,127
20240228,113400,125199807,738,738,738,738,125
20240228,113300,125107557,739,739,739,739,0
20240228,113200,125107557,739,739,739,739,0
20240228,113100,125107557,739,739,739,739,0
20240228,113000,125107557,739,739,739,739,17
20240228,112900,125094994,739,739,739,739,18
20240228,112800,125081692,739,738,739,738,11
20240228,112700,125073573,739,739,739,739,0
20240228,112600,125073573,739,739,739,739,0
20240228,112500,125073573,739,740,740,739,19
20240228,112400,125059516,739,739,739,739,2
20240228,112300,125058038,740,740,740,740,2
20240228,112200,125056558,738,738,738,738,0
20240228,112100,125056558,738,738,738,738,362
20240228,112000,124789402,738,738,738,738,0
20240228,111900,124789402,738,737,738,737,2701
20240228,111800,122796384,737,737,737,737,501
20240228,111700,122427147,738,737,738,737,892
20240228,111600,121769643,738,738,738,738,142
20240228,111500,121664847,736,737,737,736,558
20240228,111400,121253700,739,739,739,739,0
20240228,111300,121253700,739,739,739,736,2710
20240228,111200,119255522,740,740,740,740,0
20240228,111100,119255522,740,740,740,740,0
20240228,111000,119255522,740,740,740,740,1
20240228,110900,119254782,739,739,739,739,0
20240228,110800,119254782,739,741,741,739,4124
20240228,110700,116204332,740,740,740,740,2
20240228,110600,116202852,740,740,740,740,47
20240228,110500,116168072,741,741,741,741,20
20240228,110400,116153252,741,741,741,740,1170
20240228,110300,115287282,740,742,742,740,13449
20240228,110200,105328248,742,742,742,742,1037
20240228,110100,104558794,745,745,745,745,0
20240228,110000,104558794,745,745,745,745,0
20240228,105900,104558794,745,745,745,745,0
20240228,105800,104558794,745,745,745,745,0
20240228,105700,104558794,745,745,745,745,0
20240228,105600,104558794,745,745,745,745,0
20240228,105500,104558794,745,745,745,745,0
20240228,105400,104558794,745,745,745,745,1
20240228,105300,104558049,741,745,745,741,513
20240228,105200,104177714,745,741,745,741,1010
20240228,105100,103429264,745,741,745,741,21
20240228,105000,103413699,741,741,741,741,100
20240228,104900,103339599,741,744,744,741,1503
20240228,104800,102224672,745,745,745,745,5
20240228,104700,102220947,742,742,742,742,0
20240228,104600,102220947,742,742,742,742,0
20240228,104500,102220947,742,742,742,742,642
20240228,104400,101744583,742,742,742,742,530
20240228,104300,101351323,742,744,745,742,1612
20240228,104200,100153690,748,748,748,748,0
20240228,104100,100153690,748,748,748,748,334
20240228,104000,99903858,748,748,748,748,1
20240228,103900,99903110,744,746,746,744,217
20240228,103800,99741659,748,748,748,748,2
20240228,103700,99740163,747,747,747,747,0
20240228,103600,99740163,747,748,748,747,22
20240228,103500,99723708,747,744,747,744,1084
20240228,103400,98917186,744,744,744,744,501
20240228,103300,98544442,744,744,744,744,0
20240228,103200,98544442,744,744,744,744,11
20240228,103100,98536258,744,744,744,744,4
20240228,103000,98533282,744,744,744,744,101
20240228,102900,98458138,744,744,744,744,1
20240228,102800,98457394,744,744,744,744,0
20240228,102700,98457394,744,744,744,744,50
20240228,102600,98420194,744,744,744,744,3
20240228,102500,98417962,742,742,742,742,0
20240228,102400,98417962,742,742,742,742,461
20240228,102300,98075900,742,742,742,742,0
20240228,102200,98075900,742,742,742,742,0
20240228,102100,98075900,742,742,742,742,0
20240228,102000,98075900,742,742,742,742,0
20240228,101900,98075900,742,742,742,742,1250
20240228,101800,97148400,742,742,742,742,44
20240228,101700,97115752,742,742,745,742,7
20240228,101600,97110552,745,742,745,742,614
20240228,101500,96654952,742,742,742,742,0
20240228,101400,96654952,742,742,742,742,348
20240228,101300,96396736,745,745,745,745,3
20240228,101200,96394501,745,745,745,745,0
20240228,101100,96394501,745,745,745,745,3
20240228,101000,96392266,745,745,745,745,6
20240228,100900,96387796,745,745,745,745,5
20240228,100800,96384071,741,742,742,741,5615
20240228,100700,92222138,742,742,742,742,0
20240228,100600,92222138,742,743,743,742,465
20240228,100500,91877107,743,745,745,743,602
20240228,100400,91428743,745,745,745,745,763
20240228,100300,90860308,745,747,747,745,3378
20240228,100200,88338588,747,747,748,747,1041
20240228,100100,87560956,747,747,747,747,0
20240228,100000,87560956,747,747,747,747,0
20240228,095900,87560956,747,747,747,747,0
20240228,095800,87560956,747,747,747,747,13
20240228,095700,87551245,748,748,748,748,360
20240228,095600,87281965,748,748,748,748,101
20240228,095500,87206417,748,748,748,748,474
20240228,095400,86851865,748,748,748,748,65
20240228,095300,86803245,748,748,748,747,1981
20240228,095200,85321472,748,747,748,747,1041
20240228,095100,84542811,747,747,747,747,192
20240228,095000,84399387,747,747,747,747,4
20240228,094900,84396399,747,747,747,747,5
20240228,094800,84392664,749,749,749,749,0
20240228,094700,84392664,749,749,749,749,9
20240228,094600,84385923,749,749,749,749,8
20240228,094500,84379931,749,746,749,746,221
20240228,094400,84215059,745,745,745,745,0
20240228,094300,84215059,745,744,745,744,3499
20240228,094200,81608316,744,744,744,744,100
20240228,094100,81533916,744,744,744,744,2
20240228,094000,81532428,744,744,744,744,26
20240228,093900,81513084,744,744,744,744,49
20240228,093800,81476628,744,744,744,743,21
20240228,093700,81461005,744,744,744,744,15
20240228,093600,81449845,745,743,745,743,165
20240228,093500,81327230,744,744,744,744,1
20240228,093400,81326486,743,743,743,743,75
20240228,093300,81270761,744,745,745,744,302
20240228,093200,81046072,745,745,745,745,0
20240228,093100,81046072,745,744,745,744,4610
20240228,093000,77615079,745,745,745,745,400
20240228,092900,77317079,746,746,746,746,10
20240228,092800,77309619,743,746,746,743,515
20240228,092700,76926929,746,746,746,746,87
20240228,092600,76862027,746,742,747,742,1352
20240228,092500,75858807,742,747,747,742,43
20240228,092400,75826886,748,748,748,748,8
20240228,092300,75820902,749,742,749,741,331
20240228,092200,75573774,741,741,741,741,0
20240228,092100,75573774,741,741,741,741,31
20240228,092000,75550803,741,741,741,741,674
20240228,091900,75051369,741,742,742,741,2500
20240228,091800,73197414,748,748,748,748,50
20240228,091700,73160014,749,741,749,741,101
20240228,091600,73085165,741,745,745,741,3101
20240228,091500,70781176,744,745,745,744,2190
20240228,091400,69149725,745,745,745,745,4219
20240228,091300,66006570,745,745,755,745,2109
20240228,091200,64434621,745,749,749,745,2104
20240228,091100,62865635,755,755,755,755,13
20240228,091000,62855820,756,754,756,754,10
20240228,090900,62848275,748,753,753,748,50930
20240228,090800,24701446,753,752,755,749,1860
20240228,090700,23307241,756,753,757,750,2563
20240228,090600,21381844,759,757,759,755,645
20240228,090500,20894280,760,757,762,755,939
20240228,090400,20180540,757,755,759,755,4240
20240228,090300,16970666,756,754,757,754,1500
20240228,090200,15835819,750,751,751,749,1882
20240228,090100,14425118,750,748,759,748,13391
20240228,090000,4391563,749,745,749,745,5894