200230/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203100,3029018801,745,745,745,745,19128
20240227,203000,3029018801,745,745,745,745,0
20240227,202900,3029018801,745,745,745,745,0
20240227,202800,3029018801,745,745,745,745,0
20240227,202700,3029018801,745,745,745,745,0
20240227,202600,3029018801,745,745,745,745,0
20240227,202500,3029018801,745,745,745,745,0
20240227,202400,3029018801,745,745,745,745,0
20240227,202300,3029018801,745,745,745,745,0
20240227,202200,3029018801,745,745,745,745,0
20240227,202100,3029018801,745,745,745,745,0
20240227,202000,3029018801,745,745,745,745,0
20240227,201900,3029018801,745,745,745,745,0
20240227,201800,3029018801,745,745,745,745,0
20240227,201700,3029018801,745,745,745,745,0
20240227,201600,3029018801,745,745,745,745,0
20240227,201500,3029018801,745,745,745,745,0
20240227,201400,3029018801,745,745,745,745,0
20240227,201300,3029018801,745,745,745,745,0
20240227,201200,3029018801,745,745,745,745,0
20240227,201100,3029018801,745,745,745,745,0
20240227,201000,3029018801,745,745,745,745,0
20240227,200900,3029018801,745,745,745,745,0
20240227,200800,3029018801,745,745,745,745,0
20240227,200700,3029018801,745,745,745,745,0
20240227,200600,3029018801,745,745,745,745,0
20240227,200500,3029018801,745,745,745,745,0
20240227,200400,3029018801,745,745,745,745,0
20240227,200300,3029018801,745,745,745,745,0
20240227,200200,3029018801,745,745,745,745,0
20240227,200100,3029018801,745,745,745,745,19128
20240227,200000,3029018801,745,745,745,745,0
20240227,195900,3029018801,745,745,745,745,0
20240227,195800,3029018801,745,745,745,745,0
20240227,195700,3029018801,745,745,745,745,0
20240227,195600,3029018801,745,745,745,745,0
20240227,195500,3029018801,745,745,745,745,0
20240227,195400,3029018801,745,745,745,745,0
20240227,195300,3029018801,745,745,745,745,0
20240227,195200,3029018801,745,745,745,745,0
20240227,195100,3029018801,745,745,745,745,0
20240227,195000,3029018801,745,745,745,745,0
20240227,194900,3029018801,745,745,745,745,0
20240227,194800,3029018801,745,745,745,745,0
20240227,194700,3029018801,745,745,745,745,0
20240227,194600,3029018801,745,745,745,745,0
20240227,194500,3029018801,745,745,745,745,0
20240227,194400,3029018801,745,745,745,745,0
20240227,194300,3029018801,745,745,745,745,0
20240227,194200,3029018801,745,745,745,745,0
20240227,194100,3029018801,745,745,745,745,0
20240227,194000,3029018801,745,745,745,745,0
20240227,193900,3029018801,745,745,745,745,0
20240227,193800,3029018801,745,745,745,745,0
20240227,193700,3029018801,745,745,745,745,0
20240227,193600,3029018801,745,745,745,745,0
20240227,193500,3029018801,745,745,745,745,0
20240227,193400,3029018801,745,745,745,745,0
20240227,193300,3029018801,745,745,745,745,0
20240227,193200,3029018801,745,745,745,745,0
20240227,193100,3029018801,745,745,745,745,19128
20240227,193000,3029018801,745,745,745,745,0
20240227,192900,3029018801,745,745,745,745,0
20240227,192800,3029018801,745,745,745,745,0
20240227,192700,3029018801,745,745,745,745,0
20240227,192600,3029018801,745,745,745,745,0
20240227,192500,3029018801,745,745,745,745,0
20240227,192400,3029018801,745,745,745,745,0
20240227,192300,3029018801,745,745,745,745,0
20240227,192200,3029018801,745,745,745,745,0
20240227,192100,3029018801,745,745,745,745,0
20240227,192000,3029018801,745,745,745,745,0
20240227,191900,3029018801,745,745,745,745,0
20240227,191800,3029018801,745,745,745,745,0
20240227,191700,3029018801,745,745,745,745,0
20240227,191600,3029018801,745,745,745,745,0
20240227,191500,3029018801,745,745,745,745,0
20240227,191400,3029018801,745,745,745,745,0
20240227,191300,3029018801,745,745,745,745,0
20240227,191200,3029018801,745,745,745,745,0
20240227,191100,3029018801,745,745,745,745,0
20240227,191000,3029018801,745,745,745,745,0
20240227,190900,3029018801,745,745,745,745,0
20240227,190800,3029018801,745,745,745,745,0
20240227,190700,3029018801,745,745,745,745,0
20240227,190600,3029018801,745,745,745,745,0
20240227,190500,3029018801,745,745,745,745,0
20240227,190400,3029018801,745,745,745,745,0
20240227,190300,3029018801,745,745,745,745,0
20240227,190200,3029018801,745,745,745,745,0
20240227,190100,3029018801,745,745,745,745,19128
20240227,190000,3029018801,745,745,745,745,0
20240227,185900,3029018801,745,745,745,745,0
20240227,185800,3029018801,745,745,745,745,0
20240227,185700,3029018801,745,745,745,745,0
20240227,185600,3029018801,745,745,745,745,0
20240227,185500,3029018801,745,745,745,745,0
20240227,185400,3029018801,745,745,745,745,0
20240227,185300,3029018801,745,745,745,745,0
20240227,185200,3029018801,745,745,745,745,0
20240227,185100,3029018801,745,745,745,745,0
20240227,185000,3029018801,745,745,745,745,0
20240227,184900,3029018801,745,745,745,745,0
20240227,184800,3029018801,745,745,745,745,0
20240227,184700,3029018801,745,745,745,745,0
20240227,184600,3029018801,745,745,745,745,0
20240227,184500,3029018801,745,745,745,745,0
20240227,184400,3029018801,745,745,745,745,0
20240227,184300,3029018801,745,745,745,745,0
20240227,184200,3029018801,745,745,745,745,0
20240227,184100,3029018801,745,745,745,745,0
20240227,184000,3029018801,745,745,745,745,0
20240227,183900,3029018801,745,745,745,745,0
20240227,183800,3029018801,745,745,745,745,0
20240227,183700,3029018801,745,745,745,745,0
20240227,183600,3029018801,745,745,745,745,0
20240227,183500,3029018801,745,745,745,745,0
20240227,183400,3029018801,745,745,745,745,0
20240227,183300,3029018801,745,745,745,745,0
20240227,183200,3029018801,745,745,745,745,0
20240227,183100,3029018801,745,745,745,745,19128
20240227,183000,3029018801,745,745,745,745,0
20240227,182900,3029018801,745,745,745,745,0
20240227,182800,3029018801,745,745,745,745,0
20240227,182700,3029018801,745,745,745,745,0
20240227,182600,3029018801,745,745,745,745,0
20240227,182500,3029018801,745,745,745,745,0
20240227,182400,3029018801,745,745,745,745,0
20240227,182300,3029018801,745,745,745,745,0
20240227,182200,3029018801,745,745,745,745,0
20240227,182100,3029018801,745,745,745,745,0
20240227,182000,3029018801,745,745,745,745,0
20240227,181900,3029018801,745,745,745,745,0
20240227,181800,3029018801,745,745,745,745,0
20240227,181700,3029018801,745,745,745,745,0
20240227,181600,3029018801,745,745,745,745,0
20240227,181500,3029018801,745,745,745,745,0
20240227,181400,3029018801,745,745,745,745,0
20240227,181300,3029018801,745,745,745,745,0
20240227,181200,3029018801,745,745,745,745,0
20240227,181100,3029018801,745,745,745,745,0
20240227,181000,3029018801,745,745,745,745,0
20240227,180900,3029018801,745,745,745,745,0
20240227,180800,3029018801,745,745,745,745,0
20240227,180700,3029018801,745,745,745,745,0
20240227,180600,3029018801,745,745,745,745,0
20240227,180500,3029018801,745,745,745,745,0
20240227,180400,3029018801,745,745,745,745,0
20240227,180300,3029018801,745,745,745,745,0
20240227,180200,3029018801,745,745,745,745,0
20240227,180100,3029018801,745,745,745,745,19128
20240227,180000,3029018801,745,745,745,745,0
20240227,175900,3029018801,745,745,745,745,0
20240227,175800,3029018801,745,745,745,745,0
20240227,175700,3029018801,745,745,745,745,0
20240227,175600,3029018801,745,745,745,745,0
20240227,175500,3029018801,745,745,745,745,0
20240227,175400,3029018801,745,745,745,745,0
20240227,175300,3029018801,745,745,745,745,0
20240227,175200,3029018801,745,745,745,745,0
20240227,175100,3029018801,745,745,745,745,0
20240227,175000,3029018801,745,745,745,745,0
20240227,174900,3029018801,745,745,745,745,0
20240227,174800,3029018801,745,745,745,745,0
20240227,174700,3029018801,745,745,745,745,0
20240227,174600,3029018801,745,745,745,745,0
20240227,174500,3029018801,745,745,745,745,0
20240227,174400,3029018801,745,745,745,745,0
20240227,174300,3029018801,745,745,745,745,0
20240227,174200,3029018801,745,745,745,745,0
20240227,174100,3029018801,745,745,745,745,0
20240227,174000,3029018801,745,745,745,745,0
20240227,173900,3029018801,745,745,745,745,0
20240227,173800,3029018801,745,745,745,745,0
20240227,173700,3029018801,745,745,745,745,0
20240227,173600,3029018801,745,745,745,745,0
20240227,173500,3029018801,745,745,745,745,0
20240227,173400,3029018801,745,745,745,745,0
20240227,173300,3029018801,745,745,745,745,0
20240227,173200,3029018801,745,745,745,745,0
20240227,173100,3029018801,745,745,745,745,19128
20240227,173000,3029018801,745,745,745,745,0
20240227,172900,3029018801,745,745,745,745,0
20240227,172800,3029018801,745,745,745,745,0
20240227,172700,3029018801,745,745,745,745,0
20240227,172600,3029018801,745,745,745,745,0
20240227,172500,3029018801,745,745,745,745,0
20240227,172400,3029018801,745,745,745,745,0
20240227,172300,3029018801,745,745,745,745,0
20240227,172200,3029018801,745,745,745,745,0
20240227,172100,3029018801,745,745,745,745,0
20240227,172000,3029018801,745,745,745,745,0
20240227,171900,3029018801,745,745,745,745,0
20240227,171800,3029018801,745,745,745,745,0
20240227,171700,3029018801,745,745,745,745,0
20240227,171600,3029018801,745,745,745,745,0
20240227,171500,3029018801,745,745,745,745,0
20240227,171400,3029018801,745,745,745,745,0
20240227,171300,3029018801,745,745,745,745,0
20240227,171200,3029018801,745,745,745,745,0
20240227,171100,3029018801,745,745,745,745,0
20240227,171000,3029018801,745,745,745,745,0
20240227,170900,3029018801,745,745,745,745,0
20240227,170800,3029018801,745,745,745,745,0
20240227,170700,3029018801,745,745,745,745,0
20240227,170600,3029018801,745,745,745,745,0
20240227,170500,3029018801,745,745,745,745,0
20240227,170400,3029018801,745,745,745,745,0
20240227,170300,3029018801,745,745,745,745,0
20240227,170200,3029018801,745,745,745,745,0
20240227,170100,3029018801,745,745,745,745,19128
20240227,170000,3029018801,745,745,745,745,0
20240227,165900,3029018801,745,745,745,745,0
20240227,165800,3029018801,745,745,745,745,0
20240227,165700,3029018801,745,745,745,745,0
20240227,165600,3029018801,745,745,745,745,0
20240227,165500,3029018801,745,745,745,745,0
20240227,165400,3029018801,745,745,745,745,0
20240227,165300,3029018801,745,745,745,745,0
20240227,165200,3029018801,745,745,745,745,0
20240227,165100,3029018801,745,745,745,745,0
20240227,165000,3029018801,745,745,745,745,0
20240227,164900,3029018801,745,745,745,745,0
20240227,164800,3029018801,745,745,745,745,0
20240227,164700,3029018801,745,745,745,745,0
20240227,164600,3029018801,745,745,745,745,0
20240227,164500,3029018801,745,745,745,745,0
20240227,164400,3029018801,745,745,745,745,0
20240227,164300,3029018801,745,745,745,745,0
20240227,164200,3029018801,745,745,745,745,0
20240227,164100,3029018801,745,745,745,745,0
20240227,164000,3029018801,745,745,745,745,0
20240227,163900,3029018801,745,745,745,745,0
20240227,163800,3029018801,745,745,745,745,0
20240227,163700,3029018801,745,745,745,745,0
20240227,163600,3029018801,745,745,745,745,0
20240227,163500,3029018801,745,745,745,745,0
20240227,163400,3029018801,745,745,745,745,0
20240227,163300,3029018801,745,745,745,745,0
20240227,163200,3029018801,745,745,745,745,0
20240227,163100,3029018801,745,745,745,745,19128
20240227,163000,3029018801,745,745,745,745,0
20240227,162900,3029018801,745,745,745,745,0
20240227,162800,3029018801,745,745,745,745,0
20240227,162700,3029018801,745,745,745,745,0
20240227,162600,3029018801,745,745,745,745,0
20240227,162500,3029018801,745,745,745,745,0
20240227,162400,3029018801,745,745,745,745,0
20240227,162300,3029018801,745,745,745,745,0
20240227,162200,3029018801,745,745,745,745,0
20240227,162100,3029018801,745,745,745,745,0
20240227,162000,3029018801,745,745,745,745,0
20240227,161900,3029018801,745,745,745,745,0
20240227,161800,3029018801,745,745,745,745,0
20240227,161700,3029018801,745,745,745,745,0
20240227,161600,3029018801,745,745,745,745,0
20240227,161500,3029018801,745,745,745,745,0
20240227,161400,3029018801,745,745,745,745,0
20240227,161300,3029018801,745,745,745,745,0
20240227,161200,3029018801,745,745,745,745,0
20240227,161100,3029018801,745,745,745,745,0
20240227,161000,3029018801,745,745,745,745,0
20240227,160900,3029018801,745,745,745,745,0
20240227,160800,3029018801,745,745,745,745,0
20240227,160700,3029018801,745,745,745,745,0
20240227,160600,3029018801,745,745,745,745,0
20240227,160500,3029018801,745,745,745,745,0
20240227,160400,3029018801,745,745,745,745,0
20240227,160300,3029018801,745,745,745,745,0
20240227,160200,3029018801,745,745,745,745,0
20240227,160100,3029018801,745,745,745,745,19128
20240227,160000,3029018801,745,745,745,745,0
20240227,155900,3029018801,745,745,745,745,0
20240227,155800,3029018801,745,745,745,745,0
20240227,155700,3029018801,745,745,745,745,0
20240227,155600,3029018801,745,745,745,745,0
20240227,155500,3029018801,745,745,745,745,0
20240227,155400,3029018801,745,745,745,745,0
20240227,155300,3029018801,745,745,745,745,0
20240227,155200,3029018801,745,745,745,745,0
20240227,155100,3029018801,745,745,745,745,0
20240227,155000,3029018801,745,745,745,745,0
20240227,154900,3029018801,745,745,745,745,0
20240227,154800,3029018801,745,745,745,745,0
20240227,154700,3029018801,745,745,745,745,0
20240227,154600,3029018801,745,745,745,745,0
20240227,154500,3029018801,745,745,745,745,0
20240227,154400,3029018801,745,745,745,745,0
20240227,154300,3029018801,745,745,745,745,0
20240227,154200,3029018801,745,745,745,745,0
20240227,154100,3029018801,745,745,745,745,0
20240227,154000,3029018801,745,745,745,745,0
20240227,153900,3029018801,745,745,745,745,0
20240227,153800,3029018801,745,745,745,745,0
20240227,153700,3029018801,745,745,745,745,0
20240227,153600,3029018801,745,745,745,745,0
20240227,153500,3029018801,745,745,745,745,0
20240227,153400,3029018801,745,745,745,745,0
20240227,153300,3029018801,745,745,745,745,0
20240227,153200,3029018801,745,745,745,745,0
20240227,153100,3029018801,745,745,745,745,19128
20240227,153000,3029018801,745,745,745,745,19128
20240227,152900,3014768441,740,740,740,740,0
20240227,152800,3014768441,740,740,740,740,0
20240227,152700,3014768441,740,740,740,740,0
20240227,152600,3014768441,740,740,740,740,0
20240227,152500,3014768441,740,740,740,740,0
20240227,152400,3014768441,740,740,740,740,0
20240227,152300,3014768441,740,740,740,740,0
20240227,152200,3014768441,740,740,740,740,0
20240227,152100,3014768441,740,740,740,740,0
20240227,152000,3014768441,740,740,740,740,0
20240227,151900,3014768441,740,740,740,736,4539
20240227,151800,3011424252,740,739,740,739,3193
20240227,151700,3009061654,739,739,739,739,25
20240227,151600,3009043179,740,739,740,739,71
20240227,151500,3008990669,739,738,739,738,361
20240227,151400,3008724090,738,738,738,738,484
20240227,151300,3008366898,739,738,739,738,1993
20240227,151200,3006894357,735,735,735,735,9
20240227,151100,3006887742,735,736,736,735,1399
20240227,151000,3005859358,736,738,738,736,7
20240227,150900,3005854194,736,736,736,736,5
20240227,150800,3005850514,736,735,736,735,733
20240227,150700,3005311733,736,736,736,736,2
20240227,150600,3005310261,736,736,736,736,1
20240227,150500,3005309525,738,736,738,735,770
20240227,150400,3004742501,736,736,736,736,4
20240227,150300,3004739557,736,736,736,736,1
20240227,150200,3004738821,736,735,738,735,3492
20240227,150100,3002162242,735,735,735,735,12
20240227,150000,3002153422,735,735,735,735,2
20240227,145900,3002151952,735,735,735,735,1
20240227,145800,3002151217,735,737,737,735,241
20240227,145700,3001974060,735,735,735,735,40
20240227,145600,3001944660,735,735,735,735,505
20240227,145500,3001573485,735,736,736,733,2471
20240227,145400,2999761883,736,736,736,736,0
20240227,145300,2999761883,736,736,736,736,1
20240227,145200,2999761147,736,736,736,736,1
20240227,145100,2999760411,737,737,737,737,79
20240227,145000,2999702188,737,736,737,736,132
20240227,144900,2999604915,737,733,737,733,2673
20240227,144800,2997636511,733,733,733,733,3057
20240227,144700,2995395730,733,733,733,733,1
20240227,144600,2995394997,737,735,737,735,70
20240227,144500,2995343531,733,733,733,733,1
20240227,144400,2995342798,732,732,733,732,454
20240227,144300,2995010024,733,734,734,733,3416
20240227,144200,2992504793,734,734,734,734,1
20240227,144100,2992504059,734,734,734,734,29
20240227,144000,2992482773,734,734,734,734,1
20240227,143900,2992482039,734,734,734,734,810
20240227,143800,2991887499,734,734,734,734,10
20240227,143700,2991880159,734,734,734,734,0
20240227,143600,2991880159,734,734,734,734,294
20240227,143500,2991664363,734,734,734,734,248
20240227,143400,2991482331,734,735,735,734,51
20240227,143300,2991444847,735,735,735,735,150
20240227,143200,2991334597,734,734,734,734,1
20240227,143100,2991333863,734,734,734,734,0
20240227,143000,2991333863,734,734,734,734,0
20240227,142900,2991333863,734,734,734,734,222
20240227,142800,2991170915,735,736,736,734,136
20240227,142700,2991070954,734,734,734,734,5001
20240227,142600,2987400220,733,733,733,733,0
20240227,142500,2987400220,733,733,738,733,3
20240227,142400,2987398016,735,732,735,732,875
20240227,142300,2986754918,732,732,732,732,901
20240227,142200,2986095386,732,732,734,732,901
20240227,142100,2985435654,731,733,733,731,51
20240227,142000,2985398273,733,733,733,731,2695
20240227,141900,2983425380,732,737,737,732,172
20240227,141800,2983298621,732,738,738,732,1150
20240227,141700,2982449927,737,735,737,735,951
20240227,141600,2981749909,732,734,734,732,1001
20240227,141500,2981017175,732,735,737,732,1990
20240227,141400,2979551350,732,734,735,731,11846
20240227,141300,2970860778,732,734,734,731,3014
20240227,141200,2968655837,732,733,734,732,1924
20240227,141100,2967245145,733,737,737,733,3302
20240227,141000,2964820587,735,735,735,735,2
20240227,140900,2964819117,735,735,735,735,0
20240227,140800,2964819117,735,735,735,735,0
20240227,140700,2964819117,735,735,735,735,1
20240227,140600,2964818382,735,735,735,735,1
20240227,140500,2964817647,734,734,734,734,1
20240227,140400,2964816913,735,735,735,735,431
20240227,140300,2964500128,734,734,734,734,0
20240227,140200,2964500128,734,734,734,734,2
20240227,140100,2964498660,734,734,734,734,203
20240227,140000,2964349658,734,737,737,732,12109
20240227,135900,2955460103,741,741,741,736,4
20240227,135800,2955457148,736,740,740,735,2102
20240227,135700,2953910848,737,737,737,737,5000
20240227,135600,2950225848,737,737,737,737,78
20240227,135500,2950168362,737,737,737,737,0
20240227,135400,2950168362,737,738,738,737,3803
20240227,135300,2947361749,738,740,740,738,5004
20240227,135200,2943658794,740,740,740,740,1
20240227,135100,2943658054,740,742,743,740,533
20240227,135000,2943262146,741,741,741,741,200
20240227,134900,2943113946,741,741,741,741,607
20240227,134800,2942664159,741,738,742,738,5772
20240227,134700,2938381706,742,738,742,738,529
20240227,134600,2937989192,740,740,740,740,4259
20240227,134500,2934837532,740,740,740,740,653
20240227,134400,2934354312,740,740,741,740,93
20240227,134300,2934285491,738,738,738,738,500
20240227,134200,2933916491,738,738,738,738,1000
20240227,134100,2933178491,738,737,738,737,2
20240227,134000,2933177016,738,738,738,738,2503
20240227,133900,2931329802,738,738,738,738,0
20240227,133800,2931329802,738,738,738,738,19
20240227,133700,2931315780,737,740,740,737,51
20240227,133600,2931278043,736,739,739,736,4485
20240227,133500,2927975259,738,740,740,738,113
20240227,133400,2927891752,740,740,740,740,0
20240227,133300,2927891752,740,741,741,740,1019
20240227,133200,2927137646,741,741,741,741,54
20240227,133100,2927097632,743,742,743,742,1404
20240227,133000,2926055857,742,742,742,742,78
20240227,132900,2925997981,740,740,740,740,2120
20240227,132800,2924429181,740,740,740,740,8
20240227,132700,2924423261,740,742,742,740,5770
20240227,132600,2920150034,742,742,742,742,1
20240227,132500,2920149292,742,742,742,742,0
20240227,132400,2920149292,742,742,742,742,501
20240227,132300,2919777550,742,743,743,742,4
20240227,132200,2919774579,743,744,745,742,1614
20240227,132100,2918575262,743,742,743,742,64
20240227,132000,2918527724,742,742,742,742,2
20240227,131900,2918526240,741,741,741,741,0
20240227,131800,2918526240,741,741,741,741,0
20240227,131700,2918526240,741,741,741,741,55
20240227,131600,2918485485,746,744,746,744,1200
20240227,131500,2917590916,741,742,745,741,1003
20240227,131400,2916843903,740,741,741,740,2599
20240227,131300,2914918636,741,743,743,741,22
20240227,131200,2914902329,743,744,744,743,7
20240227,131100,2914897126,741,742,744,741,817
20240227,131000,2914291682,744,741,744,741,51
20240227,130900,2914253741,742,743,745,741,10568
20240227,130800,2906391576,741,743,744,741,2108
20240227,130700,2904826335,741,743,743,741,68
20240227,130600,2904775813,744,740,744,740,1067
20240227,130500,2903982390,740,741,741,740,783
20240227,130400,2903402214,741,742,742,741,265
20240227,130300,2903205696,742,742,742,742,0
20240227,130200,2903205696,742,742,742,742,1
20240227,130100,2903204954,743,742,743,742,4
20240227,130000,2903201984,741,741,741,741,1
20240227,125900,2903201243,741,744,744,741,2
20240227,125800,2903199758,741,741,741,741,0
20240227,125700,2903199758,741,741,741,741,0
20240227,125600,2903199758,741,742,742,741,1507
20240227,125500,2902083068,742,742,742,742,2
20240227,125400,2902081584,741,741,741,741,0
20240227,125300,2902081584,741,741,741,741,0
20240227,125200,2902081584,741,742,743,741,6199
20240227,125100,2897480059,742,742,744,742,1174
20240227,125000,2896608819,741,741,741,741,2
20240227,124900,2896607337,741,741,741,741,1
20240227,124800,2896606596,745,742,745,741,5050
20240227,124700,2892853210,742,742,742,742,767
20240227,124600,2892284096,741,741,741,741,0
20240227,124500,2892284096,741,741,741,741,1
20240227,124400,2892283355,740,740,740,740,0
20240227,124300,2892283355,740,741,741,740,2376
20240227,124200,2890522860,741,741,741,740,4077
20240227,124100,2887504273,741,741,742,741,15
20240227,124000,2887493157,741,741,741,741,29
20240227,123900,2887471668,741,741,741,741,306
20240227,123800,2887244922,742,740,742,740,505
20240227,123700,2886871204,740,740,740,740,11
20240227,123600,2886863064,740,740,740,740,1
20240227,123500,2886862324,741,742,742,740,3175
20240227,123400,2884512754,740,740,742,740,55
20240227,123300,2884472037,741,740,741,740,14
20240227,123200,2884461676,740,739,741,737,2393
20240227,123100,2882690831,737,741,741,737,1519
20240227,123000,2881566748,741,740,741,740,13
20240227,122900,2881557126,736,736,736,736,0
20240227,122800,2881557126,736,736,736,736,100
20240227,122700,2881483526,736,738,738,734,6486
20240227,122600,2876714190,741,743,743,734,9481
20240227,122500,2869722093,741,742,743,741,3245
20240227,122400,2867317540,740,745,745,740,179
20240227,122300,2867185027,749,745,749,745,229
20240227,122200,2867013972,740,741,741,740,3131
20240227,122100,2864697031,740,741,741,740,2
20240227,122000,2864695550,739,745,747,739,25
20240227,121900,2864676923,745,743,745,739,180
20240227,121800,2864543405,744,747,748,744,10188
20240227,121700,2856955635,748,743,752,741,14549
20240227,121600,2846055577,744,739,745,738,3779
20240227,121500,2843249377,737,741,741,737,201
20240227,121400,2843100440,737,737,738,737,162
20240227,121300,2842981041,736,736,738,736,4
20240227,121200,2842978094,737,740,740,734,1636
20240227,121100,2841775459,740,737,740,737,34
20240227,121000,2841750317,741,742,742,734,8530
20240227,120900,2835472513,742,742,742,742,0
20240227,120800,2835472513,742,742,742,742,0
20240227,120700,2835472513,742,742,743,736,10479
20240227,120600,2827750160,737,741,741,736,12321
20240227,120500,2818654843,740,741,742,740,4475
20240227,120400,2815339807,741,743,743,740,13
20240227,120300,2815330170,740,741,741,740,4553
20240227,120200,2811960670,740,741,741,740,683
20240227,120100,2811454987,741,741,741,741,735
20240227,120000,2810910352,741,741,741,741,8077
20240227,115900,2804925295,745,745,745,745,0
20240227,115800,2804925295,745,741,745,740,502
20240227,115700,2804553585,741,742,742,741,14466
20240227,115600,2793830772,743,743,743,743,1
20240227,115500,2793830029,743,746,746,743,146
20240227,115400,2793721251,746,744,746,742,2501
20240227,115300,2791863977,743,743,743,743,0
20240227,115200,2791863977,743,743,743,743,9
20240227,115100,2791857290,743,743,743,743,26
20240227,115000,2791837972,744,744,744,744,0
20240227,114900,2791837972,744,748,748,743,6726
20240227,114800,2786830249,748,747,748,747,202
20240227,114700,2786679354,747,747,749,747,2153
20240227,114600,2785071048,749,749,749,749,482
20240227,114500,2784710030,749,749,749,749,1460
20240227,114400,2783616490,749,745,749,745,6311
20240227,114300,2778897166,743,743,743,743,0
20240227,114200,2778897166,743,743,745,743,4959
20240227,114100,2775207151,744,743,744,740,9006
20240227,114000,2768541626,742,740,742,740,836
20240227,113900,2767922060,739,741,742,738,3224
20240227,113800,2765534973,742,743,743,742,113
20240227,113700,2765451107,743,741,743,739,2684
20240227,113600,2763466226,739,746,746,738,12148
20240227,113500,2754475940,747,745,747,743,6353
20240227,113400,2749749819,745,745,746,745,674
20240227,113300,2749247678,747,746,747,746,2858
20240227,113200,2747112852,747,747,747,747,0
20240227,113100,2747112852,747,747,747,747,505
20240227,113000,2746735617,744,745,747,744,2382
20240227,112900,2744961992,745,741,745,741,3720
20240227,112800,2742195776,740,736,740,736,6722
20240227,112700,2737236583,736,734,736,733,3323
20240227,112600,2734795369,734,735,739,734,27715
20240227,112500,2714449157,738,738,738,738,217
20240227,112400,2714289011,734,737,739,734,14592
20240227,112300,2703558091,737,739,739,735,11830
20240227,112200,2694854687,740,736,740,736,1001
20240227,112100,2694115917,734,739,739,732,54666
20240227,112000,2653892067,741,747,748,739,19162
20240227,111900,2639690561,749,747,749,747,3897
20240227,111800,2636779059,747,753,753,747,1905
20240227,111700,2635352358,753,747,755,747,11876
20240227,111600,2626473819,747,747,748,746,1048
20240227,111500,2625691546,746,744,748,743,11073
20240227,111400,2617437038,746,747,747,740,21965
20240227,111300,2601142397,748,750,750,745,5404
20240227,111200,2597111408,750,747,752,747,11995
20240227,111100,2588109960,747,745,749,744,18405
20240227,111000,2574392138,744,752,752,744,16107
20240227,110900,2562379686,752,754,754,747,2088
20240227,110800,2560811241,754,749,754,747,17419
20240227,110700,2547740366,749,747,749,746,6837
20240227,110600,2542632672,747,752,752,747,10276
20240227,110500,2534922395,754,748,754,748,9962
20240227,110400,2527453962,748,751,755,748,18621
20240227,110300,2513451579,751,758,758,751,11619
20240227,110200,2504701752,758,759,759,754,25388
20240227,110100,2485470791,760,755,762,754,22333
20240227,110000,2468530916,755,745,759,745,50369
20240227,105900,2430566649,747,747,750,744,71121
20240227,105800,2377573882,745,751,753,745,44599
20240227,105700,2344218559,752,745,755,742,65137
20240227,105600,2295386401,747,772,772,745,136194
20240227,105500,2192274673,772,761,774,761,55574
20240227,105400,2149674328,763,772,779,756,161654
20240227,105300,2025690658,773,793,800,764,253126
20240227,105200,1827192244,798,811,819,785,369274
20240227,105100,1531131633,811,852,852,806,307668
20240227,105000,1279219890,845,816,875,813,664930
20240227,104900,716977547,816,807,840,804,602236
20240227,104800,222480356,800,800,800,800,0
20240227,104700,222480356,800,785,800,785,39760
20240227,104600,190893564,785,778,785,772,38755
20240227,104500,160671130,778,768,778,768,22934
20240227,104400,142927983,768,767,769,764,6693
20240227,104300,137795122,767,764,767,764,371
20240227,104200,137511240,764,759,764,759,4228
20240227,104100,134298504,760,768,768,760,5001
20240227,104000,130488877,768,766,770,766,5890
20240227,103900,125958845,769,769,769,767,4333
20240227,103800,122627852,769,770,770,763,3172
20240227,103700,120191546,770,762,770,762,11483
20240227,103600,111361700,768,767,768,762,1335
20240227,103500,110341396,768,768,772,756,3688
20240227,103400,107524739,769,760,774,760,14875
20240227,103300,96110322,760,758,760,755,11630
20240227,103200,87276984,758,758,758,758,650
20240227,103100,86784284,755,758,760,755,5355
20240227,103000,82718521,758,757,760,756,5174
20240227,102900,78797054,757,750,760,750,6760
20240227,102800,73704869,750,749,750,749,1626
20240227,102700,72485772,750,749,750,749,568
20240227,102600,72060290,748,745,748,745,9988
20240227,102500,64601364,744,744,744,744,0
20240227,102400,64601364,744,744,744,744,0
20240227,102300,64601364,744,744,744,744,50
20240227,102200,64564164,744,744,744,744,1002
20240227,102100,63818676,744,744,745,744,1291
20240227,102000,62858052,744,744,744,744,1
20240227,101900,62857308,743,743,743,743,158
20240227,101800,62739914,744,744,744,744,100
20240227,101700,62665514,744,744,744,744,0
20240227,101600,62665514,744,744,744,744,1
20240227,101500,62664770,744,744,744,744,0
20240227,101400,62664770,744,744,744,744,0
20240227,101300,62664770,744,742,744,740,2371
20240227,101200,60906992,740,741,741,740,500
20240227,101100,60536874,741,741,741,741,0
20240227,101000,60536874,741,741,741,741,2000
20240227,100900,59054874,742,742,742,742,42
20240227,100800,59023710,742,742,742,742,0
20240227,100700,59023710,742,742,742,742,3
20240227,100600,59021484,740,742,742,740,466
20240227,100500,58676482,742,741,742,741,1783
20240227,100400,57355249,741,741,741,741,1
20240227,100300,57354508,741,741,741,741,200
20240227,100200,57206308,741,741,741,741,5
20240227,100100,57202603,741,740,741,740,313
20240227,100000,56970982,740,740,740,740,2
20240227,095900,56969502,740,740,740,740,0
20240227,095800,56969502,740,740,740,740,0
20240227,095700,56969502,740,740,740,740,2279
20240227,095600,55283042,741,741,741,741,0
20240227,095500,55283042,741,742,742,741,48
20240227,095400,55247466,740,742,742,740,945
20240227,095300,54546670,741,741,741,741,27
20240227,095200,54526663,742,742,742,742,0
20240227,095100,54526663,742,741,742,741,123
20240227,095000,54435483,741,739,741,739,56
20240227,094900,54393989,742,740,742,740,314
20240227,094800,54161401,744,744,744,744,0
20240227,094700,54161401,744,744,747,744,791
20240227,094600,53571400,744,744,745,744,281
20240227,094500,53362237,740,739,743,739,7677
20240227,094400,47681287,738,734,738,734,12675
20240227,094300,38343283,733,732,733,732,2227
20240227,094200,36710899,730,730,730,730,0
20240227,094100,36710899,730,730,730,730,500
20240227,094000,36345899,729,732,732,729,104
20240227,093900,36270071,732,731,732,731,1441
20240227,093800,35216670,731,731,731,730,1249
20240227,093700,34304797,730,730,730,730,122
20240227,093600,34215737,730,730,730,730,707
20240227,093500,33699627,730,731,731,730,2211
20240227,093400,32085587,730,728,730,728,1322
20240227,093300,31121679,729,729,729,729,0
20240227,093200,31121679,729,729,729,729,1576
20240227,093100,29972775,729,729,729,729,201
20240227,093000,29826246,728,727,729,727,3220
20240227,092900,27482074,724,724,724,724,0
20240227,092800,27482074,724,724,724,724,0
20240227,092700,27482074,724,724,724,724,0
20240227,092600,27482074,724,724,724,724,0
20240227,092500,27482074,724,728,728,724,884
20240227,092400,26840189,730,730,730,730,0
20240227,092300,26840189,730,729,730,729,161
20240227,092200,26722810,730,730,730,730,494
20240227,092100,26362190,736,736,736,736,71
20240227,092000,26309934,735,735,735,735,0
20240227,091900,26309934,735,735,735,735,29
20240227,091800,26288619,730,730,732,730,537
20240227,091700,25896517,730,730,737,730,280
20240227,091600,25692086,730,730,735,730,1148
20240227,091500,24854024,730,730,730,730,0
20240227,091400,24854024,730,730,730,730,0
20240227,091300,24854024,730,730,730,730,100
20240227,091200,24781024,736,737,737,736,8
20240227,091100,24775130,738,735,738,735,1604
20240227,091000,23592540,735,735,735,735,0
20240227,090900,23592540,735,735,735,735,2
20240227,090800,23591070,735,735,735,735,68
20240227,090700,23541090,729,731,731,729,458
20240227,090600,23207168,738,738,738,738,100
20240227,090500,23133368,737,732,737,732,30000
20240227,090400,1030120,728,728,728,728,0
20240227,090300,1030120,728,728,728,728,0
20240227,090200,1030120,728,728,728,728,0
20240227,090100,1030120,728,728,728,728,0
20240227,090000,1030120,728,728,728,728,1415