KissMeData/014190/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185800,675434355,2100,2100,2100,2100,3037
20240227,185700,675434355,2100,2100,2100,2100,0
20240227,185600,675434355,2100,2100,2100,2100,0
20240227,185500,675434355,2100,2100,2100,2100,0
20240227,185400,675434355,2100,2100,2100,2100,0
20240227,185300,675434355,2100,2100,2100,2100,0
20240227,185200,675434355,2100,2100,2100,2100,0
20240227,185100,675434355,2100,2100,2100,2100,0
20240227,185000,675434355,2100,2100,2100,2100,0
20240227,184900,675434355,2100,2100,2100,2100,0
20240227,184800,675434355,2100,2100,2100,2100,0
20240227,184700,675434355,2100,2100,2100,2100,0
20240227,184600,675434355,2100,2100,2100,2100,0
20240227,184500,675434355,2100,2100,2100,2100,0
20240227,184400,675434355,2100,2100,2100,2100,0
20240227,184300,675434355,2100,2100,2100,2100,0
20240227,184200,675434355,2100,2100,2100,2100,0
20240227,184100,675434355,2100,2100,2100,2100,0
20240227,184000,675434355,2100,2100,2100,2100,0
20240227,183900,675434355,2100,2100,2100,2100,0
20240227,183800,675434355,2100,2100,2100,2100,0
20240227,183700,675434355,2100,2100,2100,2100,0
20240227,183600,675434355,2100,2100,2100,2100,0
20240227,183500,675434355,2100,2100,2100,2100,0
20240227,183400,675434355,2100,2100,2100,2100,0
20240227,183300,675434355,2100,2100,2100,2100,0
20240227,183200,675434355,2100,2100,2100,2100,0
20240227,183100,675434355,2100,2100,2100,2100,0
20240227,183000,675434355,2100,2100,2100,2100,0
20240227,182900,675434355,2100,2100,2100,2100,0
20240227,182800,675434355,2100,2100,2100,2100,3037
20240227,182700,675434355,2100,2100,2100,2100,0
20240227,182600,675434355,2100,2100,2100,2100,0
20240227,182500,675434355,2100,2100,2100,2100,0
20240227,182400,675434355,2100,2100,2100,2100,0
20240227,182300,675434355,2100,2100,2100,2100,0
20240227,182200,675434355,2100,2100,2100,2100,0
20240227,182100,675434355,2100,2100,2100,2100,0
20240227,182000,675434355,2100,2100,2100,2100,0
20240227,181900,675434355,2100,2100,2100,2100,0
20240227,181800,675434355,2100,2100,2100,2100,0
20240227,181700,675434355,2100,2100,2100,2100,0
20240227,181600,675434355,2100,2100,2100,2100,0
20240227,181500,675434355,2100,2100,2100,2100,0
20240227,181400,675434355,2100,2100,2100,2100,0
20240227,181300,675434355,2100,2100,2100,2100,0
20240227,181200,675434355,2100,2100,2100,2100,0
20240227,181100,675434355,2100,2100,2100,2100,0
20240227,181000,675434355,2100,2100,2100,2100,0
20240227,180900,675434355,2100,2100,2100,2100,0
20240227,180800,675434355,2100,2100,2100,2100,0
20240227,180700,675434355,2100,2100,2100,2100,0
20240227,180600,675434355,2100,2100,2100,2100,0
20240227,180500,675434355,2100,2100,2100,2100,0
20240227,180400,675434355,2100,2100,2100,2100,0
20240227,180300,675434355,2100,2100,2100,2100,0
20240227,180200,675434355,2100,2100,2100,2100,0
20240227,180100,675434355,2100,2100,2100,2100,0
20240227,180000,675434355,2100,2100,2100,2100,0
20240227,175900,675434355,2100,2100,2100,2100,0
20240227,175800,675434355,2100,2100,2100,2100,3037
20240227,175700,675434355,2100,2100,2100,2100,0
20240227,175600,675434355,2100,2100,2100,2100,0
20240227,175500,675434355,2100,2100,2100,2100,0
20240227,175400,675434355,2100,2100,2100,2100,0
20240227,175300,675434355,2100,2100,2100,2100,0
20240227,175200,675434355,2100,2100,2100,2100,0
20240227,175100,675434355,2100,2100,2100,2100,0
20240227,175000,675434355,2100,2100,2100,2100,0
20240227,174900,675434355,2100,2100,2100,2100,0
20240227,174800,675434355,2100,2100,2100,2100,0
20240227,174700,675434355,2100,2100,2100,2100,0
20240227,174600,675434355,2100,2100,2100,2100,0
20240227,174500,675434355,2100,2100,2100,2100,0
20240227,174400,675434355,2100,2100,2100,2100,0
20240227,174300,675434355,2100,2100,2100,2100,0
20240227,174200,675434355,2100,2100,2100,2100,0
20240227,174100,675434355,2100,2100,2100,2100,0
20240227,174000,675434355,2100,2100,2100,2100,0
20240227,173900,675434355,2100,2100,2100,2100,0
20240227,173800,675434355,2100,2100,2100,2100,0
20240227,173700,675434355,2100,2100,2100,2100,0
20240227,173600,675434355,2100,2100,2100,2100,0
20240227,173500,675434355,2100,2100,2100,2100,0
20240227,173400,675434355,2100,2100,2100,2100,0
20240227,173300,675434355,2100,2100,2100,2100,0
20240227,173200,675434355,2100,2100,2100,2100,0
20240227,173100,675434355,2100,2100,2100,2100,0
20240227,173000,675434355,2100,2100,2100,2100,0
20240227,172900,675434355,2100,2100,2100,2100,0
20240227,172800,675434355,2100,2100,2100,2100,3037
20240227,172700,675434355,2100,2100,2100,2100,0
20240227,172600,675434355,2100,2100,2100,2100,0
20240227,172500,675434355,2100,2100,2100,2100,0
20240227,172400,675434355,2100,2100,2100,2100,0
20240227,172300,675434355,2100,2100,2100,2100,0
20240227,172200,675434355,2100,2100,2100,2100,0
20240227,172100,675434355,2100,2100,2100,2100,0
20240227,172000,675434355,2100,2100,2100,2100,0
20240227,171900,675434355,2100,2100,2100,2100,0
20240227,171800,675434355,2100,2100,2100,2100,0
20240227,171700,675434355,2100,2100,2100,2100,0
20240227,171600,675434355,2100,2100,2100,2100,0
20240227,171500,675434355,2100,2100,2100,2100,0
20240227,171400,675434355,2100,2100,2100,2100,0
20240227,171300,675434355,2100,2100,2100,2100,0
20240227,171200,675434355,2100,2100,2100,2100,0
20240227,171100,675434355,2100,2100,2100,2100,0
20240227,171000,675434355,2100,2100,2100,2100,0
20240227,170900,675434355,2100,2100,2100,2100,0
20240227,170800,675434355,2100,2100,2100,2100,0
20240227,170700,675434355,2100,2100,2100,2100,0
20240227,170600,675434355,2100,2100,2100,2100,0
20240227,170500,675434355,2100,2100,2100,2100,0
20240227,170400,675434355,2100,2100,2100,2100,0
20240227,170300,675434355,2100,2100,2100,2100,0
20240227,170200,675434355,2100,2100,2100,2100,0
20240227,170100,675434355,2100,2100,2100,2100,0
20240227,170000,675434355,2100,2100,2100,2100,0
20240227,165900,675434355,2100,2100,2100,2100,0
20240227,165800,675434355,2100,2100,2100,2100,3037
20240227,165700,675434355,2100,2100,2100,2100,0
20240227,165600,675434355,2100,2100,2100,2100,0
20240227,165500,675434355,2100,2100,2100,2100,0
20240227,165400,675434355,2100,2100,2100,2100,0
20240227,165300,675434355,2100,2100,2100,2100,0
20240227,165200,675434355,2100,2100,2100,2100,0
20240227,165100,675434355,2100,2100,2100,2100,0
20240227,165000,675434355,2100,2100,2100,2100,0
20240227,164900,675434355,2100,2100,2100,2100,0
20240227,164800,675434355,2100,2100,2100,2100,0
20240227,164700,675434355,2100,2100,2100,2100,0
20240227,164600,675434355,2100,2100,2100,2100,0
20240227,164500,675434355,2100,2100,2100,2100,0
20240227,164400,675434355,2100,2100,2100,2100,0
20240227,164300,675434355,2100,2100,2100,2100,0
20240227,164200,675434355,2100,2100,2100,2100,0
20240227,164100,675434355,2100,2100,2100,2100,0
20240227,164000,675434355,2100,2100,2100,2100,0
20240227,163900,675434355,2100,2100,2100,2100,0
20240227,163800,675434355,2100,2100,2100,2100,0
20240227,163700,675434355,2100,2100,2100,2100,0
20240227,163600,675434355,2100,2100,2100,2100,0
20240227,163500,675434355,2100,2100,2100,2100,0
20240227,163400,675434355,2100,2100,2100,2100,0
20240227,163300,675434355,2100,2100,2100,2100,0
20240227,163200,675434355,2100,2100,2100,2100,0
20240227,163100,675434355,2100,2100,2100,2100,0
20240227,163000,675434355,2100,2100,2100,2100,0
20240227,162900,675434355,2100,2100,2100,2100,0
20240227,162800,675434355,2100,2100,2100,2100,3037
20240227,162700,675434355,2100,2100,2100,2100,0
20240227,162600,675434355,2100,2100,2100,2100,0
20240227,162500,675434355,2100,2100,2100,2100,0
20240227,162400,675434355,2100,2100,2100,2100,0
20240227,162300,675434355,2100,2100,2100,2100,0
20240227,162200,675434355,2100,2100,2100,2100,0
20240227,162100,675434355,2100,2100,2100,2100,0
20240227,162000,675434355,2100,2100,2100,2100,0
20240227,161900,675434355,2100,2100,2100,2100,0
20240227,161800,675434355,2100,2100,2100,2100,0
20240227,161700,675434355,2100,2100,2100,2100,0
20240227,161600,675434355,2100,2100,2100,2100,0
20240227,161500,675434355,2100,2100,2100,2100,0
20240227,161400,675434355,2100,2100,2100,2100,0
20240227,161300,675434355,2100,2100,2100,2100,0
20240227,161200,675434355,2100,2100,2100,2100,0
20240227,161100,675434355,2100,2100,2100,2100,0
20240227,161000,675434355,2100,2100,2100,2100,0
20240227,160900,675434355,2100,2100,2100,2100,0
20240227,160800,675434355,2100,2100,2100,2100,0
20240227,160700,675434355,2100,2100,2100,2100,0
20240227,160600,675434355,2100,2100,2100,2100,0
20240227,160500,675434355,2100,2100,2100,2100,0
20240227,160400,675434355,2100,2100,2100,2100,0
20240227,160300,675434355,2100,2100,2100,2100,0
20240227,160200,675434355,2100,2100,2100,2100,0
20240227,160100,675434355,2100,2100,2100,2100,0
20240227,160000,675434355,2100,2100,2100,2100,0
20240227,155900,675434355,2100,2100,2100,2100,0
20240227,155800,675434355,2100,2100,2100,2100,3037
20240227,155700,675434355,2100,2100,2100,2100,0
20240227,155600,675434355,2100,2100,2100,2100,0
20240227,155500,675434355,2100,2100,2100,2100,0
20240227,155400,675434355,2100,2100,2100,2100,0
20240227,155300,675434355,2100,2100,2100,2100,0
20240227,155200,675434355,2100,2100,2100,2100,0
20240227,155100,675434355,2100,2100,2100,2100,0
20240227,155000,675434355,2100,2100,2100,2100,0
20240227,154900,675434355,2100,2100,2100,2100,0
20240227,154800,675434355,2100,2100,2100,2100,0
20240227,154700,675434355,2100,2100,2100,2100,0
20240227,154600,675434355,2100,2100,2100,2100,0
20240227,154500,675434355,2100,2100,2100,2100,0
20240227,154400,675434355,2100,2100,2100,2100,0
20240227,154300,675434355,2100,2100,2100,2100,0
20240227,154200,675434355,2100,2100,2100,2100,0
20240227,154100,675434355,2100,2100,2100,2100,0
20240227,154000,675434355,2100,2100,2100,2100,0
20240227,153900,675434355,2100,2100,2100,2100,0
20240227,153800,675434355,2100,2100,2100,2100,0
20240227,153700,675434355,2100,2100,2100,2100,0
20240227,153600,675434355,2100,2100,2100,2100,0
20240227,153500,675434355,2100,2100,2100,2100,0
20240227,153400,675434355,2100,2100,2100,2100,0
20240227,153300,675434355,2100,2100,2100,2100,0
20240227,153200,675434355,2100,2100,2100,2100,0
20240227,153100,675434355,2100,2100,2100,2100,0
20240227,153000,675434355,2100,2100,2100,2100,3037
20240227,152900,669056655,2110,2110,2110,2110,0
20240227,152800,669056655,2110,2110,2110,2110,0
20240227,152700,669056655,2110,2110,2110,2110,0
20240227,152600,669056655,2110,2110,2110,2110,0
20240227,152500,669056655,2110,2110,2110,2110,0
20240227,152400,669056655,2110,2110,2110,2110,0
20240227,152300,669056655,2110,2110,2110,2110,0
20240227,152200,669056655,2110,2110,2110,2110,0
20240227,152100,669056655,2110,2110,2110,2110,0
20240227,152000,669056655,2110,2110,2110,2110,0
20240227,151900,669056655,2110,2105,2110,2100,844
20240227,151800,667283595,2110,2105,2115,2105,252
20240227,151700,666752870,2110,2115,2115,2100,3188
20240227,151600,660034875,2110,2110,2110,2110,2
20240227,151500,660030655,2115,2105,2115,2105,1022
20240227,151400,657874250,2110,2110,2110,2110,0
20240227,151300,657874250,2110,2100,2110,2095,609
20240227,151200,656597810,2115,2115,2115,2115,50
20240227,151100,656492060,2120,2100,2120,2095,513
20240227,151000,655415200,2120,2100,2120,2100,142
20240227,150900,655116870,2110,2110,2110,2110,50
20240227,150800,655011370,2110,2110,2110,2110,10
20240227,150700,654990270,2110,2110,2110,2110,0
20240227,150600,654990270,2110,2105,2110,2105,800
20240227,150500,653302275,2110,2110,2110,2110,0
20240227,150400,653302275,2110,2100,2110,2100,8430
20240227,150300,635589400,2100,2100,2100,2100,736
20240227,150200,634043800,2105,2105,2105,2100,507
20240227,150100,632979065,2105,2105,2105,2105,249
20240227,150000,632454920,2105,2105,2105,2105,3
20240227,145900,632448605,2105,2105,2105,2105,0
20240227,145800,632448605,2105,2105,2105,2105,398
20240227,145700,631610815,2105,2105,2105,2105,10
20240227,145600,631589765,2110,2110,2110,2110,0
20240227,145500,631589765,2110,2100,2110,2100,154
20240227,145400,631265590,2105,2100,2105,2100,2
20240227,145300,631261385,2105,2105,2105,2105,0
20240227,145200,631261385,2105,2090,2105,2090,1508
20240227,145100,628096770,2085,2090,2105,2085,3696
20240227,145000,620372420,2110,2110,2110,2110,0
20240227,144900,620372420,2110,2110,2110,2110,0
20240227,144800,620372420,2110,2090,2110,2090,11
20240227,144700,620349390,2110,2095,2110,2080,89003
20240227,144600,434738120,2095,2085,2100,2085,1204
20240227,144500,432227445,2085,2090,2090,2085,1105
20240227,144400,429920640,2085,2080,2085,2075,638
20240227,144300,428593025,2080,2095,2095,2080,1720
20240227,144200,424997125,2085,2090,2100,2080,10792
20240227,144100,402489405,2090,2095,2095,2090,1399
20240227,144000,399565240,2095,2100,2100,2090,4003
20240227,143900,391174790,2100,2100,2100,2100,9
20240227,143800,391155890,2100,2100,2100,2100,1
20240227,143700,391153790,2095,2100,2105,2095,2878
20240227,143600,385109410,2100,2100,2100,2100,13
20240227,143500,385082110,2100,2100,2100,2100,400
20240227,143400,384242110,2090,2095,2095,2090,3230
20240227,143300,377483775,2095,2100,2105,2095,779
20240227,143200,375850355,2100,2100,2105,2100,1547
20240227,143100,372601420,2100,2100,2100,2100,500
20240227,143000,371551420,2100,2100,2100,2100,930
20240227,142900,369598420,2100,2100,2100,2100,900
20240227,142800,367708420,2110,2110,2110,2110,0
20240227,142700,367708420,2110,2110,2110,2110,0
20240227,142600,367708420,2110,2110,2110,2110,0
20240227,142500,367708420,2110,2110,2110,2110,85
20240227,142400,367529070,2100,2105,2105,2100,801
20240227,142300,365842970,2105,2105,2105,2105,1
20240227,142200,365840865,2100,2100,2100,2100,1209
20240227,142100,363301965,2100,2100,2100,2100,0
20240227,142000,363301965,2100,2100,2100,2100,20
20240227,141900,363259965,2100,2100,2100,2100,520
20240227,141800,362167965,2105,2105,2105,2105,20
20240227,141700,362125865,2105,2105,2105,2105,3
20240227,141600,362119550,2105,2105,2105,2105,100
20240227,141500,361909050,2105,2105,2105,2105,53
20240227,141400,361797485,2110,2110,2110,2110,1
20240227,141300,361795375,2105,2105,2105,2105,500
20240227,141200,360742875,2110,2110,2110,2110,188
20240227,141100,360346195,2100,2100,2100,2100,500
20240227,141000,359296195,2110,2100,2110,2100,59
20240227,140900,359172285,2100,2100,2100,2100,5
20240227,140800,359161785,2110,2110,2110,2110,0
20240227,140700,359161785,2110,2110,2110,2110,30
20240227,140600,359098485,2110,2110,2110,2110,0
20240227,140500,359098485,2110,2110,2110,2110,1
20240227,140400,359096375,2095,2095,2095,2095,0
20240227,140300,359096375,2095,2095,2095,2095,600
20240227,140200,357839375,2115,2115,2115,2115,1
20240227,140100,357837260,2095,2095,2095,2095,0
20240227,140000,357837260,2095,2105,2105,2095,900
20240227,135900,355948695,2105,2105,2115,2105,2840
20240227,135800,349947485,2100,2100,2100,2100,137
20240227,135700,349659785,2105,2105,2105,2105,0
20240227,135600,349659785,2105,2100,2105,2100,1101
20240227,135500,347342705,2090,2095,2100,2090,2607
20240227,135400,341878340,2095,2090,2095,2090,1033
20240227,135300,339719205,2095,2090,2095,2090,1901
20240227,135200,335741610,2095,2090,2095,2090,2052
20240227,135100,331452670,2095,2100,2100,2095,685
20240227,135000,330017435,2095,2095,2100,2095,2271
20240227,134900,325259440,2105,2095,2105,2095,3506
20240227,134800,317911095,2095,2095,2100,2095,6887
20240227,134700,303461325,2095,2100,2100,2095,6106
20240227,134600,290639725,2100,2110,2110,2100,6000
20240227,134500,278013125,2110,2110,2110,2110,100
20240227,134400,277802125,2110,2110,2110,2110,1629
20240227,134300,274364935,2110,2110,2110,2110,500
20240227,134200,273309935,2125,2125,2125,2125,34
20240227,134100,273237685,2125,2125,2125,2125,2
20240227,134000,273233435,2125,2125,2125,2125,1
20240227,133900,273231310,2125,2120,2125,2120,1685
20240227,133800,269655110,2115,2115,2115,2115,0
20240227,133700,269655110,2115,2115,2115,2115,300
20240227,133600,269020610,2120,2120,2120,2120,0
20240227,133500,269020610,2120,2120,2120,2120,0
20240227,133400,269020610,2120,2115,2120,2110,490
20240227,133300,267985740,2115,2115,2115,2115,20
20240227,133200,267943440,2115,2115,2120,2115,594
20240227,133100,266687045,2115,2115,2115,2115,601
20240227,133000,265415930,2120,2120,2120,2120,0
20240227,132900,265415930,2120,2120,2120,2120,0
20240227,132800,265415930,2120,2120,2120,2120,45
20240227,132700,265320530,2115,2115,2115,2115,0
20240227,132600,265320530,2115,2115,2115,2115,9
20240227,132500,265301495,2120,2120,2120,2120,100
20240227,132400,265089495,2115,2115,2115,2115,0
20240227,132300,265089495,2115,2120,2120,2115,505
20240227,132200,264021395,2120,2120,2120,2120,0
20240227,132100,264021395,2120,2115,2120,2115,201
20240227,132000,263596275,2115,2120,2120,2115,82
20240227,131900,263422800,2120,2120,2120,2120,0
20240227,131800,263422800,2120,2120,2120,2120,179
20240227,131700,263043320,2120,2120,2120,2120,0
20240227,131600,263043320,2120,2120,2120,2120,47
20240227,131500,262943680,2115,2115,2115,2115,0
20240227,131400,262943680,2115,2115,2115,2115,0
20240227,131300,262943680,2115,2115,2115,2115,1053
20240227,131200,260716585,2115,2115,2115,2115,0
20240227,131100,260716585,2115,2115,2115,2115,0
20240227,131000,260716585,2115,2115,2115,2115,3
20240227,130900,260710240,2115,2120,2120,2110,7
20240227,130800,260695435,2120,2120,2120,2120,0
20240227,130700,260695435,2120,2110,2120,2110,69
20240227,130600,260549665,2115,2115,2115,2115,368
20240227,130500,259771345,2115,2115,2115,2115,0
20240227,130400,259771345,2115,2115,2115,2115,0
20240227,130300,259771345,2115,2120,2120,2115,210
20240227,130200,259326945,2120,2120,2120,2120,0
20240227,130100,259326945,2120,2120,2120,2120,0
20240227,130000,259326945,2120,2115,2120,2115,11
20240227,125900,259303675,2115,2115,2115,2115,0
20240227,125800,259303675,2115,2115,2115,2115,0
20240227,125700,259303675,2115,2115,2115,2115,231
20240227,125600,258815110,2115,2115,2115,2115,310
20240227,125500,258159460,2125,2125,2125,2125,0
20240227,125400,258159460,2125,2125,2125,2125,0
20240227,125300,258159460,2125,2125,2125,2125,10
20240227,125200,258138210,2125,2125,2125,2125,2
20240227,125100,258133960,2125,2125,2125,2125,0
20240227,125000,258133960,2125,2125,2125,2125,0
20240227,124900,258133960,2125,2125,2125,2125,1000
20240227,124800,256008960,2120,2120,2120,2120,0
20240227,124700,256008960,2120,2120,2120,2120,96
20240227,124600,255805440,2115,2115,2115,2115,0
20240227,124500,255805440,2115,2115,2115,2115,0
20240227,124400,255805440,2115,2115,2115,2115,345
20240227,124300,255075765,2120,2120,2120,2120,0
20240227,124200,255075765,2120,2120,2120,2120,81
20240227,124100,254904045,2120,2120,2120,2120,0
20240227,124000,254904045,2120,2120,2120,2120,969
20240227,123900,252849765,2115,2115,2115,2115,0
20240227,123800,252849765,2115,2115,2115,2115,0
20240227,123700,252849765,2115,2115,2115,2115,0
20240227,123600,252849765,2115,2115,2115,2115,49
20240227,123500,252746130,2110,2110,2110,2110,0
20240227,123400,252746130,2110,2110,2110,2110,148
20240227,123300,252433850,2110,2110,2110,2110,0
20240227,123200,252433850,2110,2110,2110,2110,0
20240227,123100,252433850,2110,2110,2110,2110,0
20240227,123000,252433850,2110,2110,2110,2110,0
20240227,122900,252433850,2110,2110,2110,2110,0
20240227,122800,252433850,2110,2110,2110,2110,0
20240227,122700,252433850,2110,2110,2115,2110,215
20240227,122600,251979900,2110,2110,2110,2110,0
20240227,122500,251979900,2110,2110,2110,2110,500
20240227,122400,250924900,2115,2115,2115,2115,1700
20240227,122300,247329400,2115,2115,2115,2115,800
20240227,122200,245637400,2120,2120,2120,2120,60
20240227,122100,245510200,2115,2115,2115,2115,70
20240227,122000,245362150,2115,2115,2115,2115,0
20240227,121900,245362150,2115,2115,2115,2115,7
20240227,121800,245347345,2120,2120,2120,2120,5
20240227,121700,245336745,2120,2120,2120,2120,1
20240227,121600,245334625,2120,2120,2120,2120,0
20240227,121500,245334625,2120,2120,2120,2120,3
20240227,121400,245328265,2115,2115,2115,2115,0
20240227,121300,245328265,2115,2115,2115,2115,267
20240227,121200,244763560,2120,2120,2120,2120,0
20240227,121100,244763560,2120,2120,2120,2120,0
20240227,121000,244763560,2120,2120,2120,2120,43
20240227,120900,244672400,2130,2130,2130,2130,20
20240227,120800,244629800,2130,2130,2130,2130,0
20240227,120700,244629800,2130,2130,2130,2130,0
20240227,120600,244629800,2130,2130,2130,2130,18
20240227,120500,244591460,2115,2115,2115,2115,400
20240227,120400,243745460,2115,2115,2115,2115,0
20240227,120300,243745460,2115,2115,2115,2115,0
20240227,120200,243745460,2115,2115,2115,2115,0
20240227,120100,243745460,2115,2115,2115,2115,0
20240227,120000,243745460,2115,2115,2115,2115,0
20240227,115900,243745460,2115,2115,2115,2115,0
20240227,115800,243745460,2115,2115,2115,2115,0
20240227,115700,243745460,2115,2115,2115,2115,50
20240227,115600,243639710,2115,2115,2115,2115,0
20240227,115500,243639710,2115,2115,2115,2115,0
20240227,115400,243639710,2115,2115,2115,2115,35
20240227,115300,243565685,2130,2130,2130,2130,5
20240227,115200,243555035,2130,2130,2130,2130,490
20240227,115100,242511335,2130,2130,2130,2130,86
20240227,115000,242328155,2110,2110,2110,2110,0
20240227,114900,242328155,2110,2110,2110,2110,32
20240227,114800,242260635,2115,2115,2130,2115,1805
20240227,114700,238424580,2115,2115,2115,2115,12
20240227,114600,238399200,2115,2115,2115,2115,0
20240227,114500,238399200,2115,2115,2115,2115,50
20240227,114400,238293450,2110,2110,2110,2110,0
20240227,114300,238293450,2110,2110,2110,2110,0
20240227,114200,238293450,2110,2110,2110,2110,0
20240227,114100,238293450,2110,2110,2110,2110,0
20240227,114000,238293450,2110,2110,2110,2110,0
20240227,113900,238293450,2110,2110,2115,2110,1144
20240227,113800,235879590,2115,2115,2115,2115,2
20240227,113700,235875360,2120,2120,2120,2120,0
20240227,113600,235875360,2120,2120,2120,2120,0
20240227,113500,235875360,2120,2120,2120,2120,0
20240227,113400,235875360,2120,2120,2120,2120,0
20240227,113300,235875360,2120,2120,2120,2120,0
20240227,113200,235875360,2120,2120,2120,2120,235
20240227,113100,235377160,2120,2120,2120,2120,12
20240227,113000,235351720,2120,2105,2120,2105,111
20240227,112900,235118050,2105,2105,2105,2105,44
20240227,112800,235025430,2105,2105,2105,2105,100
20240227,112700,234814930,2115,2115,2115,2115,0
20240227,112600,234814930,2115,2115,2115,2105,1406
20240227,112500,231841810,2115,2115,2115,2115,30
20240227,112400,231778360,2110,2110,2110,2110,0
20240227,112300,231778360,2110,2110,2110,2110,4000
20240227,112200,223338360,2115,2115,2115,2115,47
20240227,112100,223238955,2110,2115,2115,2110,1961
20240227,112000,219100730,2115,2115,2115,2115,200
20240227,111900,218677730,2115,2115,2115,2115,500
20240227,111800,217620230,2110,2110,2110,2110,0
20240227,111700,217620230,2110,2110,2110,2110,1
20240227,111600,217618120,2110,2110,2110,2110,219
20240227,111500,217156030,2110,2120,2120,2110,3631
20240227,111400,209494610,2110,2110,2110,2110,10
20240227,111300,209473510,2110,2110,2110,2110,1
20240227,111200,209471400,2115,2115,2115,2115,1046
20240227,111100,207259110,2115,2135,2135,2115,2884
20240227,111000,201155330,2135,2135,2135,2135,50
20240227,110900,201048580,2140,2140,2140,2140,0
20240227,110800,201048580,2140,2140,2140,2140,0
20240227,110700,201048580,2140,2140,2140,2140,15
20240227,110600,201016480,2145,2145,2145,2145,0
20240227,110500,201016480,2145,2145,2145,2145,0
20240227,110400,201016480,2145,2145,2145,2145,0
20240227,110300,201016480,2145,2145,2145,2145,0
20240227,110200,201016480,2145,2145,2145,2145,0
20240227,110100,201016480,2145,2145,2145,2145,0
20240227,110000,201016480,2145,2120,2145,2120,2000
20240227,105900,196759705,2115,2115,2115,2115,540
20240227,105800,195617605,2115,2115,2115,2115,0
20240227,105700,195617605,2115,2115,2115,2115,100
20240227,105600,195406105,2120,2120,2120,2120,0
20240227,105500,195406105,2120,2120,2120,2120,2966
20240227,105400,189118185,2125,2125,2125,2125,0
20240227,105300,189118185,2125,2125,2125,2125,0
20240227,105200,189118185,2125,2125,2125,2125,70
20240227,105100,188969435,2125,2125,2125,2125,300
20240227,105000,188331935,2130,2130,2130,2130,0
20240227,104900,188331935,2130,2130,2130,2130,0
20240227,104800,188331935,2130,2130,2130,2130,0
20240227,104700,188331935,2130,2130,2130,2130,300
20240227,104600,187692935,2125,2125,2125,2125,0
20240227,104500,187692935,2125,2130,2130,2125,2592
20240227,104400,182183935,2130,2125,2130,2125,310
20240227,104300,181523685,2125,2125,2125,2125,603
20240227,104200,180242310,2125,2125,2125,2125,4
20240227,104100,180233810,2120,2120,2120,2120,1117
20240227,104000,177865770,2115,2115,2115,2115,0
20240227,103900,177865770,2115,2115,2115,2115,0
20240227,103800,177865770,2115,2115,2115,2115,1
20240227,103700,177863655,2115,2115,2115,2115,0
20240227,103600,177863655,2115,2115,2115,2115,0
20240227,103500,177863655,2115,2115,2115,2115,7
20240227,103400,177848850,2125,2125,2125,2125,0
20240227,103300,177848850,2125,2115,2125,2115,513
20240227,103200,176763845,2125,2125,2125,2125,0
20240227,103100,176763845,2125,2125,2125,2125,0
20240227,103000,176763845,2125,2125,2125,2125,0
20240227,102900,176763845,2125,2125,2125,2125,1
20240227,102800,176761720,2115,2115,2115,2115,2030
20240227,102700,172468270,2115,2115,2115,2115,1002
20240227,102600,170349040,2115,2115,2115,2115,0
20240227,102500,170349040,2115,2115,2115,2115,0
20240227,102400,170349040,2115,2115,2115,2115,3
20240227,102300,170342695,2115,2115,2115,2115,3
20240227,102200,170336350,2110,2110,2110,2110,2496
20240227,102100,165069790,2125,2125,2125,2125,0
20240227,102000,165069790,2125,2125,2125,2125,1
20240227,101900,165067665,2110,2110,2110,2110,0
20240227,101800,165067665,2110,2110,2110,2110,0
20240227,101700,165067665,2110,2110,2115,2110,3817
20240227,101600,157000225,2115,2120,2120,2115,2742
20240227,101500,151199260,2120,2120,2120,2120,0
20240227,101400,151199260,2120,2120,2120,2120,5
20240227,101300,151188660,2120,2120,2120,2120,1000
20240227,101200,149068660,2120,2120,2120,2120,50
20240227,101100,148962660,2115,2115,2115,2115,1000
20240227,101000,146847660,2120,2120,2120,2120,14
20240227,100900,146817980,2115,2115,2115,2115,100
20240227,100800,146606480,2120,2115,2120,2115,475
20240227,100700,145601845,2110,2120,2120,2110,927
20240227,100600,143643915,2120,2120,2120,2120,14
20240227,100500,143614235,2120,2115,2120,2110,120
20240227,100400,143360460,2115,2115,2115,2115,1644
20240227,100300,139883400,2115,2120,2120,2115,919
20240227,100200,137939710,2120,2115,2120,2115,1027
20240227,100100,135767470,2120,2120,2120,2115,1176
20240227,100000,133279350,2125,2125,2125,2125,1
20240227,095900,133277225,2120,2120,2120,2120,311
20240227,095800,132617905,2125,2120,2125,2120,22
20240227,095700,132571255,2125,2125,2125,2125,0
20240227,095600,132571255,2125,2125,2130,2125,1100
20240227,095500,130232255,2125,2120,2125,2120,504
20240227,095400,129161275,2125,2125,2125,2115,502
20240227,095300,128099465,2115,2115,2115,2115,0
20240227,095200,128099465,2115,2125,2125,2115,6178
20240227,095100,115029325,2120,2125,2125,2120,2475
20240227,095000,109781030,2130,2130,2130,2130,1000
20240227,094900,107651030,2125,2125,2125,2125,48
20240227,094800,107549030,2130,2130,2130,2130,0
20240227,094700,107549030,2130,2130,2130,2130,14
20240227,094600,107519210,2130,2130,2130,2130,2
20240227,094500,107514950,2130,2130,2130,2120,2325
20240227,094400,102585885,2135,2145,2145,2125,1327
20240227,094300,99758295,2130,2145,2145,2130,1685
20240227,094200,96168765,2150,2145,2155,2145,2635
20240227,094100,90495770,2135,2125,2145,2120,1836
20240227,094000,86589595,2135,2135,2135,2135,0
20240227,093900,86589595,2135,2130,2135,2120,2001
20240227,093800,82337460,2130,2130,2130,2130,3
20240227,093700,82331070,2125,2125,2125,2125,4
20240227,093600,82322570,2125,2130,2130,2125,1947
20240227,093500,78185180,2125,2130,2130,2125,191
20240227,093400,77778545,2125,2130,2130,2125,1110
20240227,093300,75419680,2130,2135,2135,2130,331
20240227,093200,74714600,2135,2135,2135,2135,531
20240227,093100,73580915,2135,2135,2135,2130,120
20240227,093000,73325215,2135,2135,2150,2135,2001
20240227,092900,69045440,2135,2135,2135,2135,25
20240227,092800,68992065,2135,2145,2145,2125,396
20240227,092700,68148570,2135,2125,2135,2125,2211
20240227,092600,63448085,2125,2135,2135,2125,101
20240227,092500,63233295,2125,2130,2135,2125,50
20240227,092400,63126885,2130,2125,2130,2125,2464
20240227,092300,57885595,2130,2130,2130,2130,10
20240227,092200,57864295,2130,2135,2135,2130,43
20240227,092100,57772690,2130,2130,2130,2130,0
20240227,092000,57772690,2130,2130,2130,2130,172
20240227,091900,57406330,2135,2135,2135,2135,0
20240227,091800,57406330,2135,2135,2140,2135,3217
20240227,091700,50533035,2135,2130,2135,2130,230
20240227,091600,50042685,2130,2130,2130,2130,1657
20240227,091500,46513275,2130,2130,2130,2130,0
20240227,091400,46513275,2130,2130,2130,2130,1
20240227,091300,46511145,2115,2125,2125,2115,6948
20240227,091200,31767755,2130,2130,2130,2130,1160
20240227,091100,29296955,2130,2130,2130,2130,1
20240227,091000,29294825,2120,2120,2120,2120,1
20240227,090900,29292705,2120,2125,2125,2120,1449
20240227,090800,26220800,2130,2130,2130,2130,0
20240227,090700,26220800,2130,2130,2130,2130,2
20240227,090600,26216540,2130,2130,2130,2130,1784
20240227,090500,22416620,2120,2130,2130,2120,3418
20240227,090400,15164390,2130,2145,2145,2130,3388
20240227,090300,7916745,2165,2165,2165,2165,59
20240227,090200,7789010,2165,2165,2165,2165,692
20240227,090100,6290830,2170,2145,2170,2145,253
20240227,090000,5748120,2170,2155,2175,2145,2275