KissMeData/035460/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191600,206677345,2440,2440,2440,2440,2051
20240227,191500,206677345,2440,2440,2440,2440,0
20240227,191400,206677345,2440,2440,2440,2440,0
20240227,191300,206677345,2440,2440,2440,2440,0
20240227,191200,206677345,2440,2440,2440,2440,0
20240227,191100,206677345,2440,2440,2440,2440,0
20240227,191000,206677345,2440,2440,2440,2440,0
20240227,190900,206677345,2440,2440,2440,2440,0
20240227,190800,206677345,2440,2440,2440,2440,0
20240227,190700,206677345,2440,2440,2440,2440,0
20240227,190600,206677345,2440,2440,2440,2440,0
20240227,190500,206677345,2440,2440,2440,2440,0
20240227,190400,206677345,2440,2440,2440,2440,0
20240227,190300,206677345,2440,2440,2440,2440,0
20240227,190200,206677345,2440,2440,2440,2440,0
20240227,190100,206677345,2440,2440,2440,2440,0
20240227,190000,206677345,2440,2440,2440,2440,0
20240227,185900,206677345,2440,2440,2440,2440,0
20240227,185800,206677345,2440,2440,2440,2440,0
20240227,185700,206677345,2440,2440,2440,2440,0
20240227,185600,206677345,2440,2440,2440,2440,0
20240227,185500,206677345,2440,2440,2440,2440,0
20240227,185400,206677345,2440,2440,2440,2440,0
20240227,185300,206677345,2440,2440,2440,2440,0
20240227,185200,206677345,2440,2440,2440,2440,0
20240227,185100,206677345,2440,2440,2440,2440,0
20240227,185000,206677345,2440,2440,2440,2440,0
20240227,184900,206677345,2440,2440,2440,2440,0
20240227,184800,206677345,2440,2440,2440,2440,0
20240227,184700,206677345,2440,2440,2440,2440,0
20240227,184600,206677345,2440,2440,2440,2440,2051
20240227,184500,206677345,2440,2440,2440,2440,0
20240227,184400,206677345,2440,2440,2440,2440,0
20240227,184300,206677345,2440,2440,2440,2440,0
20240227,184200,206677345,2440,2440,2440,2440,0
20240227,184100,206677345,2440,2440,2440,2440,0
20240227,184000,206677345,2440,2440,2440,2440,0
20240227,183900,206677345,2440,2440,2440,2440,0
20240227,183800,206677345,2440,2440,2440,2440,0
20240227,183700,206677345,2440,2440,2440,2440,0
20240227,183600,206677345,2440,2440,2440,2440,0
20240227,183500,206677345,2440,2440,2440,2440,0
20240227,183400,206677345,2440,2440,2440,2440,0
20240227,183300,206677345,2440,2440,2440,2440,0
20240227,183200,206677345,2440,2440,2440,2440,0
20240227,183100,206677345,2440,2440,2440,2440,0
20240227,183000,206677345,2440,2440,2440,2440,0
20240227,182900,206677345,2440,2440,2440,2440,0
20240227,182800,206677345,2440,2440,2440,2440,0
20240227,182700,206677345,2440,2440,2440,2440,0
20240227,182600,206677345,2440,2440,2440,2440,0
20240227,182500,206677345,2440,2440,2440,2440,0
20240227,182400,206677345,2440,2440,2440,2440,0
20240227,182300,206677345,2440,2440,2440,2440,0
20240227,182200,206677345,2440,2440,2440,2440,0
20240227,182100,206677345,2440,2440,2440,2440,0
20240227,182000,206677345,2440,2440,2440,2440,0
20240227,181900,206677345,2440,2440,2440,2440,0
20240227,181800,206677345,2440,2440,2440,2440,0
20240227,181700,206677345,2440,2440,2440,2440,0
20240227,181600,206677345,2440,2440,2440,2440,2051
20240227,181500,206677345,2440,2440,2440,2440,0
20240227,181400,206677345,2440,2440,2440,2440,0
20240227,181300,206677345,2440,2440,2440,2440,0
20240227,181200,206677345,2440,2440,2440,2440,0
20240227,181100,206677345,2440,2440,2440,2440,0
20240227,181000,206677345,2440,2440,2440,2440,0
20240227,180900,206677345,2440,2440,2440,2440,0
20240227,180800,206677345,2440,2440,2440,2440,0
20240227,180700,206677345,2440,2440,2440,2440,0
20240227,180600,206677345,2440,2440,2440,2440,0
20240227,180500,206677345,2440,2440,2440,2440,0
20240227,180400,206677345,2440,2440,2440,2440,0
20240227,180300,206677345,2440,2440,2440,2440,0
20240227,180200,206677345,2440,2440,2440,2440,0
20240227,180100,206677345,2440,2440,2440,2440,0
20240227,180000,206677345,2440,2440,2440,2440,0
20240227,175900,206677345,2440,2440,2440,2440,0
20240227,175800,206677345,2440,2440,2440,2440,0
20240227,175700,206677345,2440,2440,2440,2440,0
20240227,175600,206677345,2440,2440,2440,2440,0
20240227,175500,206677345,2440,2440,2440,2440,0
20240227,175400,206677345,2440,2440,2440,2440,0
20240227,175300,206677345,2440,2440,2440,2440,0
20240227,175200,206677345,2440,2440,2440,2440,0
20240227,175100,206677345,2440,2440,2440,2440,0
20240227,175000,206677345,2440,2440,2440,2440,0
20240227,174900,206677345,2440,2440,2440,2440,0
20240227,174800,206677345,2440,2440,2440,2440,0
20240227,174700,206677345,2440,2440,2440,2440,0
20240227,174600,206677345,2440,2440,2440,2440,2051
20240227,174500,206677345,2440,2440,2440,2440,0
20240227,174400,206677345,2440,2440,2440,2440,0
20240227,174300,206677345,2440,2440,2440,2440,0
20240227,174200,206677345,2440,2440,2440,2440,0
20240227,174100,206677345,2440,2440,2440,2440,0
20240227,174000,206677345,2440,2440,2440,2440,0
20240227,173900,206677345,2440,2440,2440,2440,0
20240227,173800,206677345,2440,2440,2440,2440,0
20240227,173700,206677345,2440,2440,2440,2440,0
20240227,173600,206677345,2440,2440,2440,2440,0
20240227,173500,206677345,2440,2440,2440,2440,0
20240227,173400,206677345,2440,2440,2440,2440,0
20240227,173300,206677345,2440,2440,2440,2440,0
20240227,173200,206677345,2440,2440,2440,2440,0
20240227,173100,206677345,2440,2440,2440,2440,0
20240227,173000,206677345,2440,2440,2440,2440,0
20240227,172900,206677345,2440,2440,2440,2440,0
20240227,172800,206677345,2440,2440,2440,2440,0
20240227,172700,206677345,2440,2440,2440,2440,0
20240227,172600,206677345,2440,2440,2440,2440,0
20240227,172500,206677345,2440,2440,2440,2440,0
20240227,172400,206677345,2440,2440,2440,2440,0
20240227,172300,206677345,2440,2440,2440,2440,0
20240227,172200,206677345,2440,2440,2440,2440,0
20240227,172100,206677345,2440,2440,2440,2440,0
20240227,172000,206677345,2440,2440,2440,2440,0
20240227,171900,206677345,2440,2440,2440,2440,0
20240227,171800,206677345,2440,2440,2440,2440,0
20240227,171700,206677345,2440,2440,2440,2440,0
20240227,171600,206677345,2440,2440,2440,2440,2051
20240227,171500,206677345,2440,2440,2440,2440,0
20240227,171400,206677345,2440,2440,2440,2440,0
20240227,171300,206677345,2440,2440,2440,2440,0
20240227,171200,206677345,2440,2440,2440,2440,0
20240227,171100,206677345,2440,2440,2440,2440,0
20240227,171000,206677345,2440,2440,2440,2440,0
20240227,170900,206677345,2440,2440,2440,2440,0
20240227,170800,206677345,2440,2440,2440,2440,0
20240227,170700,206677345,2440,2440,2440,2440,0
20240227,170600,206677345,2440,2440,2440,2440,0
20240227,170500,206677345,2440,2440,2440,2440,0
20240227,170400,206677345,2440,2440,2440,2440,0
20240227,170300,206677345,2440,2440,2440,2440,0
20240227,170200,206677345,2440,2440,2440,2440,0
20240227,170100,206677345,2440,2440,2440,2440,0
20240227,170000,206677345,2440,2440,2440,2440,0
20240227,165900,206677345,2440,2440,2440,2440,0
20240227,165800,206677345,2440,2440,2440,2440,0
20240227,165700,206677345,2440,2440,2440,2440,0
20240227,165600,206677345,2440,2440,2440,2440,0
20240227,165500,206677345,2440,2440,2440,2440,0
20240227,165400,206677345,2440,2440,2440,2440,0
20240227,165300,206677345,2440,2440,2440,2440,0
20240227,165200,206677345,2440,2440,2440,2440,0
20240227,165100,206677345,2440,2440,2440,2440,0
20240227,165000,206677345,2440,2440,2440,2440,0
20240227,164900,206677345,2440,2440,2440,2440,0
20240227,164800,206677345,2440,2440,2440,2440,0
20240227,164700,206677345,2440,2440,2440,2440,0
20240227,164600,206677345,2440,2440,2440,2440,2051
20240227,164500,206677345,2440,2440,2440,2440,0
20240227,164400,206677345,2440,2440,2440,2440,0
20240227,164300,206677345,2440,2440,2440,2440,0
20240227,164200,206677345,2440,2440,2440,2440,0
20240227,164100,206677345,2440,2440,2440,2440,0
20240227,164000,206677345,2440,2440,2440,2440,0
20240227,163900,206677345,2440,2440,2440,2440,0
20240227,163800,206677345,2440,2440,2440,2440,0
20240227,163700,206677345,2440,2440,2440,2440,0
20240227,163600,206677345,2440,2440,2440,2440,0
20240227,163500,206677345,2440,2440,2440,2440,0
20240227,163400,206677345,2440,2440,2440,2440,0
20240227,163300,206677345,2440,2440,2440,2440,0
20240227,163200,206677345,2440,2440,2440,2440,0
20240227,163100,206677345,2440,2440,2440,2440,0
20240227,163000,206677345,2440,2440,2440,2440,0
20240227,162900,206677345,2440,2440,2440,2440,0
20240227,162800,206677345,2440,2440,2440,2440,0
20240227,162700,206677345,2440,2440,2440,2440,0
20240227,162600,206677345,2440,2440,2440,2440,0
20240227,162500,206677345,2440,2440,2440,2440,0
20240227,162400,206677345,2440,2440,2440,2440,0
20240227,162300,206677345,2440,2440,2440,2440,0
20240227,162200,206677345,2440,2440,2440,2440,0
20240227,162100,206677345,2440,2440,2440,2440,0
20240227,162000,206677345,2440,2440,2440,2440,0
20240227,161900,206677345,2440,2440,2440,2440,0
20240227,161800,206677345,2440,2440,2440,2440,0
20240227,161700,206677345,2440,2440,2440,2440,0
20240227,161600,206677345,2440,2440,2440,2440,2051
20240227,161500,206677345,2440,2440,2440,2440,0
20240227,161400,206677345,2440,2440,2440,2440,0
20240227,161300,206677345,2440,2440,2440,2440,0
20240227,161200,206677345,2440,2440,2440,2440,0
20240227,161100,206677345,2440,2440,2440,2440,0
20240227,161000,206677345,2440,2440,2440,2440,0
20240227,160900,206677345,2440,2440,2440,2440,0
20240227,160800,206677345,2440,2440,2440,2440,0
20240227,160700,206677345,2440,2440,2440,2440,0
20240227,160600,206677345,2440,2440,2440,2440,0
20240227,160500,206677345,2440,2440,2440,2440,0
20240227,160400,206677345,2440,2440,2440,2440,0
20240227,160300,206677345,2440,2440,2440,2440,0
20240227,160200,206677345,2440,2440,2440,2440,0
20240227,160100,206677345,2440,2440,2440,2440,0
20240227,160000,206677345,2440,2440,2440,2440,0
20240227,155900,206677345,2440,2440,2440,2440,0
20240227,155800,206677345,2440,2440,2440,2440,0
20240227,155700,206677345,2440,2440,2440,2440,0
20240227,155600,206677345,2440,2440,2440,2440,0
20240227,155500,206677345,2440,2440,2440,2440,0
20240227,155400,206677345,2440,2440,2440,2440,0
20240227,155300,206677345,2440,2440,2440,2440,0
20240227,155200,206677345,2440,2440,2440,2440,0
20240227,155100,206677345,2440,2440,2440,2440,0
20240227,155000,206677345,2440,2440,2440,2440,0
20240227,154900,206677345,2440,2440,2440,2440,0
20240227,154800,206677345,2440,2440,2440,2440,0
20240227,154700,206677345,2440,2440,2440,2440,0
20240227,154600,206677345,2440,2440,2440,2440,2051
20240227,154500,206677345,2440,2440,2440,2440,0
20240227,154400,206677345,2440,2440,2440,2440,0
20240227,154300,206677345,2440,2440,2440,2440,0
20240227,154200,206677345,2440,2440,2440,2440,0
20240227,154100,206677345,2440,2440,2440,2440,0
20240227,154000,206677345,2440,2440,2440,2440,0
20240227,153900,206677345,2440,2440,2440,2440,0
20240227,153800,206677345,2440,2440,2440,2440,0
20240227,153700,206677345,2440,2440,2440,2440,0
20240227,153600,206677345,2440,2440,2440,2440,0
20240227,153500,206677345,2440,2440,2440,2440,0
20240227,153400,206677345,2440,2440,2440,2440,0
20240227,153300,206677345,2440,2440,2440,2440,0
20240227,153200,206677345,2440,2440,2440,2440,0
20240227,153100,206677345,2440,2440,2440,2440,0
20240227,153000,206677345,2440,2440,2440,2440,2051
20240227,152900,201672905,2420,2420,2420,2420,0
20240227,152800,201672905,2420,2420,2420,2420,0
20240227,152700,201672905,2420,2420,2420,2420,0
20240227,152600,201672905,2420,2420,2420,2420,0
20240227,152500,201672905,2420,2420,2420,2420,0
20240227,152400,201672905,2420,2420,2420,2420,0
20240227,152300,201672905,2420,2420,2420,2420,0
20240227,152200,201672905,2420,2420,2420,2420,0
20240227,152100,201672905,2420,2420,2420,2420,0
20240227,152000,201672905,2420,2420,2420,2420,0
20240227,151900,201672905,2420,2415,2430,2415,106
20240227,151800,201416865,2430,2415,2430,2415,303
20240227,151700,200685075,2430,2430,2430,2430,0
20240227,151600,200685075,2430,2420,2430,2415,1001
20240227,151500,198266815,2430,2425,2430,2425,91
20240227,151400,198046135,2420,2420,2420,2420,0
20240227,151300,198046135,2420,2420,2420,2420,2
20240227,151200,198041295,2430,2430,2430,2430,0
20240227,151100,198041295,2430,2430,2430,2430,50
20240227,151000,197919795,2430,2430,2430,2430,0
20240227,150900,197919795,2430,2430,2430,2430,1
20240227,150800,197917365,2430,2430,2430,2430,5
20240227,150700,197905215,2430,2430,2430,2430,0
20240227,150600,197905215,2430,2430,2430,2430,0
20240227,150500,197905215,2430,2430,2430,2430,0
20240227,150400,197905215,2430,2430,2430,2430,177
20240227,150300,197475105,2430,2430,2430,2430,5
20240227,150200,197462955,2430,2430,2430,2430,0
20240227,150100,197462955,2430,2430,2430,2430,0
20240227,150000,197462955,2430,2415,2430,2415,27
20240227,145900,197397720,2430,2430,2430,2430,0
20240227,145800,197397720,2430,2430,2430,2430,41
20240227,145700,197298090,2430,2430,2430,2430,0
20240227,145600,197298090,2430,2430,2430,2430,0
20240227,145500,197298090,2430,2425,2430,2425,5
20240227,145400,197285960,2425,2425,2425,2425,220
20240227,145300,196752460,2430,2430,2430,2430,0
20240227,145200,196752460,2430,2430,2430,2430,0
20240227,145100,196752460,2430,2430,2430,2430,0
20240227,145000,196752460,2430,2415,2430,2410,3211
20240227,144900,189013900,2430,2420,2430,2415,2744
20240227,144800,182384405,2420,2425,2425,2420,22
20240227,144700,182331140,2430,2430,2430,2430,0
20240227,144600,182331140,2430,2430,2430,2430,0
20240227,144500,182331140,2430,2430,2430,2430,0
20240227,144400,182331140,2430,2430,2430,2430,0
20240227,144300,182331140,2430,2430,2430,2430,0
20240227,144200,182331140,2430,2430,2430,2415,86
20240227,144100,182123420,2415,2420,2425,2415,1216
20240227,144000,179175740,2425,2425,2425,2425,5
20240227,143900,179163615,2415,2425,2425,2415,113
20240227,143800,178890690,2415,2415,2415,2415,3
20240227,143700,178883445,2425,2425,2425,2425,755
20240227,143600,177052570,2425,2425,2425,2425,0
20240227,143500,177052570,2425,2425,2425,2425,0
20240227,143400,177052570,2425,2425,2425,2425,0
20240227,143300,177052570,2425,2425,2425,2425,2
20240227,143200,177047720,2415,2415,2415,2415,86
20240227,143100,176840030,2415,2415,2415,2415,1000
20240227,143000,174425030,2430,2415,2430,2415,19
20240227,142900,174379130,2430,2425,2430,2420,984
20240227,142800,171997140,2430,2430,2430,2430,34
20240227,142700,171914520,2430,2430,2430,2430,0
20240227,142600,171914520,2430,2430,2430,2430,0
20240227,142500,171914520,2430,2430,2430,2430,0
20240227,142400,171914520,2430,2430,2430,2430,0
20240227,142300,171914520,2430,2430,2430,2430,0
20240227,142200,171914520,2430,2430,2430,2430,3
20240227,142100,171907230,2435,2435,2435,2435,0
20240227,142000,171907230,2435,2435,2435,2435,0
20240227,141900,171907230,2435,2435,2435,2435,0
20240227,141800,171907230,2435,2435,2435,2435,0
20240227,141700,171907230,2435,2435,2435,2435,0
20240227,141600,171907230,2435,2435,2435,2435,0
20240227,141500,171907230,2435,2435,2435,2435,0
20240227,141400,171907230,2435,2435,2435,2435,1
20240227,141300,171904795,2430,2430,2430,2430,0
20240227,141200,171904795,2430,2430,2430,2430,10
20240227,141100,171880495,2435,2435,2435,2435,0
20240227,141000,171880495,2435,2435,2435,2435,0
20240227,140900,171880495,2435,2435,2435,2435,0
20240227,140800,171880495,2435,2435,2435,2435,0
20240227,140700,171880495,2435,2435,2435,2435,0
20240227,140600,171880495,2435,2435,2435,2435,0
20240227,140500,171880495,2435,2435,2435,2435,0
20240227,140400,171880495,2435,2435,2435,2435,0
20240227,140300,171880495,2435,2435,2435,2435,0
20240227,140200,171880495,2435,2435,2435,2435,0
20240227,140100,171880495,2435,2435,2435,2435,0
20240227,140000,171880495,2435,2435,2435,2435,0
20240227,135900,171880495,2435,2435,2435,2435,0
20240227,135800,171880495,2435,2435,2435,2435,35
20240227,135700,171795270,2415,2425,2425,2415,800
20240227,135600,169859395,2435,2435,2435,2435,973
20240227,135500,167490140,2440,2435,2440,2435,15
20240227,135400,167453610,2435,2435,2435,2435,1013
20240227,135300,164986955,2440,2440,2440,2440,0
20240227,135200,164986955,2440,2440,2440,2440,0
20240227,135100,164986955,2440,2440,2440,2440,0
20240227,135000,164986955,2440,2440,2440,2440,0
20240227,134900,164986955,2440,2440,2440,2440,0
20240227,134800,164986955,2440,2440,2440,2440,0
20240227,134700,164986955,2440,2440,2440,2440,0
20240227,134600,164986955,2440,2440,2440,2440,0
20240227,134500,164986955,2440,2440,2440,2440,0
20240227,134400,164986955,2440,2440,2440,2440,0
20240227,134300,164986955,2440,2440,2440,2440,0
20240227,134200,164986955,2440,2440,2440,2440,10
20240227,134100,164962555,2440,2440,2440,2440,0
20240227,134000,164962555,2440,2440,2440,2440,0
20240227,133900,164962555,2440,2440,2440,2440,0
20240227,133800,164962555,2440,2440,2440,2440,0
20240227,133700,164962555,2440,2430,2440,2430,2
20240227,133600,164957685,2430,2430,2430,2430,1
20240227,133500,164955255,2440,2440,2440,2440,0
20240227,133400,164955255,2440,2440,2440,2440,0
20240227,133300,164955255,2440,2440,2440,2440,0
20240227,133200,164955255,2440,2440,2440,2440,0
20240227,133100,164955255,2440,2440,2440,2440,0
20240227,133000,164955255,2440,2440,2440,2440,0
20240227,132900,164955255,2440,2440,2440,2440,0
20240227,132800,164955255,2440,2435,2440,2435,17
20240227,132700,164913850,2440,2440,2440,2440,2
20240227,132600,164908970,2435,2430,2435,2420,1287
20240227,132500,161787700,2435,2435,2435,2435,0
20240227,132400,161787700,2435,2435,2435,2435,0
20240227,132300,161787700,2435,2435,2435,2435,0
20240227,132200,161787700,2435,2435,2435,2435,0
20240227,132100,161787700,2435,2435,2435,2435,43
20240227,132000,161682995,2440,2435,2440,2435,5
20240227,131900,161670815,2435,2435,2435,2435,0
20240227,131800,161670815,2435,2435,2435,2435,0
20240227,131700,161670815,2435,2435,2435,2435,12
20240227,131600,161641595,2435,2435,2435,2435,1
20240227,131500,161639160,2430,2435,2435,2430,45
20240227,131400,161529710,2440,2440,2440,2440,0
20240227,131300,161529710,2440,2440,2440,2440,1
20240227,131200,161527270,2435,2435,2435,2435,0
20240227,131100,161527270,2435,2435,2435,2435,0
20240227,131000,161527270,2435,2435,2435,2435,0
20240227,130900,161527270,2435,2435,2435,2435,0
20240227,130800,161527270,2435,2435,2435,2435,0
20240227,130700,161527270,2435,2435,2435,2435,2
20240227,130600,161522400,2440,2440,2440,2440,0
20240227,130500,161522400,2440,2440,2440,2440,0
20240227,130400,161522400,2440,2440,2440,2440,0
20240227,130300,161522400,2440,2440,2440,2440,63
20240227,130200,161368680,2440,2440,2440,2440,3
20240227,130100,161361360,2440,2440,2440,2440,0
20240227,130000,161361360,2440,2440,2440,2440,0
20240227,125900,161361360,2440,2440,2440,2440,0
20240227,125800,161361360,2440,2440,2440,2440,0
20240227,125700,161361360,2440,2440,2440,2440,0
20240227,125600,161361360,2440,2440,2440,2440,0
20240227,125500,161361360,2440,2440,2440,2440,0
20240227,125400,161361360,2440,2440,2440,2440,0
20240227,125300,161361360,2440,2440,2440,2440,10
20240227,125200,161336960,2445,2445,2445,2445,0
20240227,125100,161336960,2445,2445,2445,2445,0
20240227,125000,161336960,2445,2445,2445,2445,0
20240227,124900,161336960,2445,2430,2445,2430,100
20240227,124800,161093700,2430,2430,2430,2430,95
20240227,124700,160862850,2430,2430,2430,2430,0
20240227,124600,160862850,2430,2430,2430,2430,24
20240227,124500,160804530,2430,2425,2430,2425,9
20240227,124400,160782665,2430,2425,2430,2425,688
20240227,124300,159113040,2425,2425,2425,2425,11
20240227,124200,159086365,2425,2425,2425,2425,0
20240227,124100,159086365,2425,2420,2425,2420,4044
20240227,124000,149299870,2415,2415,2415,2415,0
20240227,123900,149299870,2415,2415,2415,2415,0
20240227,123800,149299870,2415,2415,2415,2415,443
20240227,123700,148230025,2415,2415,2415,2415,0
20240227,123600,148230025,2415,2415,2415,2415,36
20240227,123500,148143085,2415,2420,2420,2415,5
20240227,123400,148131005,2415,2415,2415,2415,478
20240227,123300,146976635,2420,2420,2420,2420,10
20240227,123200,146952435,2410,2415,2415,2410,1489
20240227,123100,143357760,2420,2420,2420,2420,5
20240227,123000,143345660,2420,2420,2420,2420,0
20240227,122900,143345660,2420,2420,2420,2420,0
20240227,122800,143345660,2420,2420,2420,2420,1000
20240227,122700,140925660,2420,2420,2420,2420,0
20240227,122600,140925660,2420,2420,2420,2420,20
20240227,122500,140877260,2420,2420,2420,2420,0
20240227,122400,140877260,2420,2420,2420,2420,11
20240227,122300,140850640,2410,2420,2420,2410,859
20240227,122200,138778905,2420,2420,2420,2415,4368
20240227,122100,128220975,2415,2415,2415,2415,0
20240227,122000,128220975,2415,2420,2420,2415,508
20240227,121900,126994105,2420,2420,2420,2420,0
20240227,121800,126994105,2420,2420,2420,2420,65
20240227,121700,126836805,2425,2420,2425,2420,2362
20240227,121600,121120760,2425,2425,2425,2425,0
20240227,121500,121120760,2425,2425,2425,2425,0
20240227,121400,121120760,2425,2425,2425,2425,0
20240227,121300,121120760,2425,2425,2425,2425,0
20240227,121200,121120760,2425,2425,2425,2425,0
20240227,121100,121120760,2425,2425,2425,2425,0
20240227,121000,121120760,2425,2425,2425,2420,212
20240227,120900,120607675,2425,2425,2425,2425,0
20240227,120800,120607675,2425,2425,2425,2425,0
20240227,120700,120607675,2425,2425,2425,2425,11
20240227,120600,120581000,2430,2430,2430,2430,0
20240227,120500,120581000,2430,2430,2430,2430,50
20240227,120400,120459500,2430,2425,2430,2425,14
20240227,120300,120425530,2430,2430,2430,2425,142
20240227,120200,120081075,2430,2425,2430,2425,432
20240227,120100,119033450,2425,2425,2425,2425,130
20240227,120000,118718200,2425,2425,2425,2420,2479
20240227,115900,112718900,2425,2425,2425,2425,18
20240227,115800,112675250,2425,2425,2430,2425,21
20240227,115700,112624315,2415,2415,2415,2415,7
20240227,115600,112607410,2420,2420,2420,2420,1985
20240227,115500,107803710,2430,2430,2430,2430,0
20240227,115400,107803710,2430,2430,2430,2430,0
20240227,115300,107803710,2430,2430,2430,2430,1
20240227,115200,107801280,2420,2420,2420,2420,0
20240227,115100,107801280,2420,2420,2420,2420,12
20240227,115000,107772240,2420,2420,2420,2420,8
20240227,114900,107752880,2420,2420,2420,2420,41
20240227,114800,107653660,2435,2435,2435,2435,4
20240227,114700,107643920,2440,2430,2440,2430,200
20240227,114600,107157780,2430,2430,2430,2430,0
20240227,114500,107157780,2430,2425,2430,2425,159
20240227,114400,106772180,2430,2430,2430,2430,0
20240227,114300,106772180,2430,2430,2430,2430,0
20240227,114200,106772180,2430,2430,2430,2430,0
20240227,114100,106772180,2430,2430,2430,2430,4
20240227,114000,106762460,2430,2430,2430,2430,50
20240227,113900,106640960,2430,2430,2430,2430,35
20240227,113800,106555910,2430,2430,2430,2430,0
20240227,113700,106555910,2430,2430,2430,2430,1
20240227,113600,106553480,2430,2430,2430,2430,10
20240227,113500,106529180,2430,2430,2430,2430,5
20240227,113400,106517030,2430,2430,2430,2430,5
20240227,113300,106504880,2430,2430,2430,2430,0
20240227,113200,106504880,2430,2425,2430,2425,2
20240227,113100,106500025,2430,2430,2430,2430,0
20240227,113000,106500025,2430,2430,2430,2410,5420
20240227,112900,93435640,2425,2420,2430,2420,505
20240227,112800,92213500,2420,2415,2420,2415,13
20240227,112700,92182050,2420,2415,2420,2410,13
20240227,112600,92150660,2425,2420,2425,2415,3062
20240227,112500,84754970,2435,2435,2435,2435,0
20240227,112400,84754970,2435,2425,2435,2420,5012
20240227,112300,72619185,2440,2440,2440,2440,1
20240227,112200,72616745,2430,2435,2435,2430,1131
20240227,112100,69867340,2450,2450,2450,2450,0
20240227,112000,69867340,2450,2450,2450,2450,0
20240227,111900,69867340,2450,2450,2450,2450,1
20240227,111800,69864890,2440,2440,2440,2440,10
20240227,111700,69840490,2450,2450,2450,2450,0
20240227,111600,69840490,2450,2435,2450,2435,4
20240227,111500,69830735,2435,2435,2435,2435,0
20240227,111400,69830735,2435,2435,2435,2435,2581
20240227,111300,63546000,2450,2450,2450,2450,0
20240227,111200,63546000,2450,2450,2450,2450,2
20240227,111100,63541100,2450,2440,2450,2435,907
20240227,111000,61332485,2440,2440,2440,2440,216
20240227,110900,60805445,2455,2455,2455,2455,0
20240227,110800,60805445,2455,2455,2455,2455,0
20240227,110700,60805445,2455,2445,2455,2435,51
20240227,110600,60681110,2455,2455,2455,2455,0
20240227,110500,60681110,2455,2450,2455,2450,150
20240227,110400,60313490,2450,2450,2450,2450,0
20240227,110300,60313490,2450,2450,2450,2450,1
20240227,110200,60311040,2435,2440,2440,2435,96
20240227,110100,60076900,2450,2450,2450,2450,0
20240227,110000,60076900,2450,2450,2450,2450,0
20240227,105900,60076900,2450,2450,2450,2450,0
20240227,105800,60076900,2450,2450,2450,2450,0
20240227,105700,60076900,2450,2450,2450,2450,0
20240227,105600,60076900,2450,2440,2450,2440,47
20240227,105500,59962210,2440,2440,2440,2440,22
20240227,105400,59908530,2455,2455,2455,2455,0
20240227,105300,59908530,2455,2455,2455,2455,0
20240227,105200,59908530,2455,2455,2455,2455,0
20240227,105100,59908530,2455,2440,2455,2435,423
20240227,105000,58877250,2440,2440,2440,2440,10
20240227,104900,58852850,2455,2455,2455,2455,0
20240227,104800,58852850,2455,2445,2455,2445,13
20240227,104700,58821035,2455,2455,2455,2455,0
20240227,104600,58821035,2455,2455,2455,2455,0
20240227,104500,58821035,2455,2455,2455,2455,10
20240227,104400,58796485,2455,2455,2455,2455,0
20240227,104300,58796485,2455,2445,2455,2435,5886
20240227,104200,44445065,2455,2455,2455,2455,1
20240227,104100,44442610,2450,2450,2450,2450,10
20240227,104000,44418110,2460,2460,2460,2460,6
20240227,103900,44403350,2440,2445,2445,2440,63
20240227,103800,44249565,2460,2460,2460,2460,0
20240227,103700,44249565,2460,2445,2460,2440,662
20240227,103600,42632680,2450,2450,2450,2450,206
20240227,103500,42127980,2460,2460,2460,2460,0
20240227,103400,42127980,2460,2460,2460,2460,0
20240227,103300,42127980,2460,2460,2460,2455,721
20240227,103200,40357310,2460,2460,2460,2460,0
20240227,103100,40357310,2460,2460,2460,2460,0
20240227,103000,40357310,2460,2455,2460,2455,403
20240227,102900,39367940,2455,2455,2455,2455,0
20240227,102800,39367940,2455,2455,2455,2455,2
20240227,102700,39363030,2455,2455,2455,2455,3
20240227,102600,39355665,2450,2450,2450,2450,94
20240227,102500,39125365,2450,2445,2450,2445,4
20240227,102400,39115580,2445,2455,2455,2445,101
20240227,102300,38868140,2455,2455,2455,2455,0
20240227,102200,38868140,2455,2455,2455,2455,1
20240227,102100,38865685,2460,2460,2460,2460,5
20240227,102000,38853385,2460,2455,2460,2455,50
20240227,101900,38730630,2455,2455,2455,2455,0
20240227,101800,38730630,2455,2450,2455,2450,4
20240227,101700,38720825,2455,2455,2455,2455,100
20240227,101600,38475325,2455,2455,2455,2455,0
20240227,101500,38475325,2455,2455,2455,2455,120
20240227,101400,38180725,2460,2455,2460,2455,101
20240227,101300,37932765,2460,2460,2460,2460,0
20240227,101200,37932765,2460,2460,2460,2460,0
20240227,101100,37932765,2460,2460,2460,2460,0
20240227,101000,37932765,2460,2460,2460,2460,0
20240227,100900,37932765,2460,2460,2460,2460,0
20240227,100800,37932765,2460,2460,2460,2460,1
20240227,100700,37930305,2440,2445,2445,2440,140
20240227,100600,37588675,2460,2460,2460,2460,1
20240227,100500,37586215,2460,2445,2460,2445,501
20240227,100400,36361255,2460,2460,2460,2460,0
20240227,100300,36361255,2460,2460,2460,2460,0
20240227,100200,36361255,2460,2460,2460,2460,0
20240227,100100,36361255,2460,2460,2460,2460,1
20240227,100000,36358795,2445,2445,2445,2445,0
20240227,095900,36358795,2445,2450,2450,2445,12
20240227,095800,36329400,2450,2450,2450,2450,0
20240227,095700,36329400,2450,2450,2450,2450,1
20240227,095600,36326950,2450,2450,2450,2450,0
20240227,095500,36326950,2450,2450,2450,2450,10
20240227,095400,36302450,2460,2460,2460,2460,0
20240227,095300,36302450,2460,2460,2460,2460,0
20240227,095200,36302450,2460,2460,2460,2460,0
20240227,095100,36302450,2460,2460,2460,2460,0
20240227,095000,36302450,2460,2460,2460,2460,12
20240227,094900,36272930,2460,2460,2460,2460,50
20240227,094800,36149930,2460,2460,2460,2460,1
20240227,094700,36147470,2450,2450,2450,2450,0
20240227,094600,36147470,2450,2450,2450,2450,467
20240227,094500,35003320,2450,2450,2450,2450,0
20240227,094400,35003320,2450,2450,2450,2450,100
20240227,094300,34758320,2450,2450,2450,2450,0
20240227,094200,34758320,2450,2450,2450,2450,0
20240227,094100,34758320,2450,2450,2450,2450,0
20240227,094000,34758320,2450,2450,2450,2450,0
20240227,093900,34758320,2450,2450,2450,2450,3
20240227,093800,34750970,2440,2440,2440,2440,71
20240227,093700,34577730,2440,2440,2440,2440,1
20240227,093600,34575290,2440,2440,2440,2440,5
20240227,093500,34563090,2450,2450,2450,2450,1
20240227,093400,34560640,2450,2450,2450,2450,5
20240227,093300,34548390,2450,2450,2450,2450,77
20240227,093200,34359740,2450,2450,2450,2450,0
20240227,093100,34359740,2450,2435,2450,2435,4
20240227,093000,34349985,2430,2450,2450,2430,1827
20240227,092900,29897945,2450,2450,2450,2450,37
20240227,092800,29807295,2450,2455,2455,2450,601
20240227,092700,28332840,2445,2445,2445,2445,1000
20240227,092600,25887840,2455,2455,2455,2455,10
20240227,092500,25863290,2455,2455,2455,2455,0
20240227,092400,25863290,2455,2450,2455,2440,2323
20240227,092300,20172030,2455,2455,2455,2455,74
20240227,092200,19990360,2470,2470,2470,2470,2
20240227,092100,19985420,2455,2455,2455,2455,740
20240227,092000,18168720,2470,2470,2470,2470,0
20240227,091900,18168720,2470,2470,2470,2470,10
20240227,091800,18144020,2470,2455,2470,2455,1401
20240227,091700,14704550,2475,2475,2475,2475,10
20240227,091600,14679800,2475,2475,2475,2475,10
20240227,091500,14655050,2475,2475,2475,2475,0
20240227,091400,14655050,2475,2475,2475,2475,0
20240227,091300,14655050,2475,2465,2475,2450,3087
20240227,091200,7051850,2460,2460,2460,2460,124
20240227,091100,6746810,2455,2460,2460,2455,1110
20240227,091000,4021710,2460,2460,2460,2460,40
20240227,090900,3923310,2460,2460,2460,2460,333
20240227,090800,3104130,2465,2465,2465,2465,429
20240227,090700,2046645,2460,2470,2470,2460,275
20240227,090600,1368935,2485,2485,2485,2485,0
20240227,090500,1368935,2485,2485,2485,2485,11
20240227,090400,1341600,2485,2485,2485,2485,15
20240227,090300,1304325,2485,2470,2485,2470,66
20240227,090200,1141155,2470,2470,2470,2470,0
20240227,090100,1141155,2470,2470,2470,2470,296
20240227,090000,410035,2485,2470,2485,2470,166