KissMeData/024740/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190700,935669295,2460,2460,2460,2460,9456
20240228,190600,935669295,2460,2460,2460,2460,0
20240228,190500,935669295,2460,2460,2460,2460,0
20240228,190400,935669295,2460,2460,2460,2460,0
20240228,190300,935669295,2460,2460,2460,2460,0
20240228,190200,935669295,2460,2460,2460,2460,0
20240228,190100,935669295,2460,2460,2460,2460,0
20240228,190000,935669295,2460,2460,2460,2460,0
20240228,185900,935669295,2460,2460,2460,2460,0
20240228,185800,935669295,2460,2460,2460,2460,0
20240228,185700,935669295,2460,2460,2460,2460,0
20240228,185600,935669295,2460,2460,2460,2460,0
20240228,185500,935669295,2460,2460,2460,2460,0
20240228,185400,935669295,2460,2460,2460,2460,0
20240228,185300,935669295,2460,2460,2460,2460,0
20240228,185200,935669295,2460,2460,2460,2460,0
20240228,185100,935669295,2460,2460,2460,2460,0
20240228,185000,935669295,2460,2460,2460,2460,0
20240228,184900,935669295,2460,2460,2460,2460,0
20240228,184800,935669295,2460,2460,2460,2460,0
20240228,184700,935669295,2460,2460,2460,2460,0
20240228,184600,935669295,2460,2460,2460,2460,0
20240228,184500,935669295,2460,2460,2460,2460,0
20240228,184400,935669295,2460,2460,2460,2460,0
20240228,184300,935669295,2460,2460,2460,2460,0
20240228,184200,935669295,2460,2460,2460,2460,0
20240228,184100,935669295,2460,2460,2460,2460,0
20240228,184000,935669295,2460,2460,2460,2460,0
20240228,183900,935669295,2460,2460,2460,2460,0
20240228,183800,935669295,2460,2460,2460,2460,0
20240228,183700,935669295,2460,2460,2460,2460,9456
20240228,183600,935669295,2460,2460,2460,2460,0
20240228,183500,935669295,2460,2460,2460,2460,0
20240228,183400,935669295,2460,2460,2460,2460,0
20240228,183300,935669295,2460,2460,2460,2460,0
20240228,183200,935669295,2460,2460,2460,2460,0
20240228,183100,935669295,2460,2460,2460,2460,0
20240228,183000,935669295,2460,2460,2460,2460,0
20240228,182900,935669295,2460,2460,2460,2460,0
20240228,182800,935669295,2460,2460,2460,2460,0
20240228,182700,935669295,2460,2460,2460,2460,0
20240228,182600,935669295,2460,2460,2460,2460,0
20240228,182500,935669295,2460,2460,2460,2460,0
20240228,182400,935669295,2460,2460,2460,2460,0
20240228,182300,935669295,2460,2460,2460,2460,0
20240228,182200,935669295,2460,2460,2460,2460,0
20240228,182100,935669295,2460,2460,2460,2460,0
20240228,182000,935669295,2460,2460,2460,2460,0
20240228,181900,935669295,2460,2460,2460,2460,0
20240228,181800,935669295,2460,2460,2460,2460,0
20240228,181700,935669295,2460,2460,2460,2460,0
20240228,181600,935669295,2460,2460,2460,2460,0
20240228,181500,935669295,2460,2460,2460,2460,0
20240228,181400,935669295,2460,2460,2460,2460,0
20240228,181300,935669295,2460,2460,2460,2460,0
20240228,181200,935669295,2460,2460,2460,2460,0
20240228,181100,935669295,2460,2460,2460,2460,0
20240228,181000,935669295,2460,2460,2460,2460,0
20240228,180900,935669295,2460,2460,2460,2460,0
20240228,180800,935669295,2460,2460,2460,2460,0
20240228,180700,935669295,2460,2460,2460,2460,9456
20240228,180600,935669295,2460,2460,2460,2460,0
20240228,180500,935669295,2460,2460,2460,2460,0
20240228,180400,935669295,2460,2460,2460,2460,0
20240228,180300,935669295,2460,2460,2460,2460,0
20240228,180200,935669295,2460,2460,2460,2460,0
20240228,180100,935669295,2460,2460,2460,2460,0
20240228,180000,935669295,2460,2460,2460,2460,0
20240228,175900,935669295,2460,2460,2460,2460,0
20240228,175800,935669295,2460,2460,2460,2460,0
20240228,175700,935669295,2460,2460,2460,2460,0
20240228,175600,935669295,2460,2460,2460,2460,0
20240228,175500,935669295,2460,2460,2460,2460,0
20240228,175400,935669295,2460,2460,2460,2460,0
20240228,175300,935669295,2460,2460,2460,2460,0
20240228,175200,935669295,2460,2460,2460,2460,0
20240228,175100,935669295,2460,2460,2460,2460,0
20240228,175000,935669295,2460,2460,2460,2460,0
20240228,174900,935669295,2460,2460,2460,2460,0
20240228,174800,935669295,2460,2460,2460,2460,0
20240228,174700,935669295,2460,2460,2460,2460,0
20240228,174600,935669295,2460,2460,2460,2460,0
20240228,174500,935669295,2460,2460,2460,2460,0
20240228,174400,935669295,2460,2460,2460,2460,0
20240228,174300,935669295,2460,2460,2460,2460,0
20240228,174200,935669295,2460,2460,2460,2460,0
20240228,174100,935669295,2460,2460,2460,2460,0
20240228,174000,935669295,2460,2460,2460,2460,0
20240228,173900,935669295,2460,2460,2460,2460,0
20240228,173800,935669295,2460,2460,2460,2460,0
20240228,173700,935669295,2460,2460,2460,2460,9456
20240228,173600,935669295,2460,2460,2460,2460,0
20240228,173500,935669295,2460,2460,2460,2460,0
20240228,173400,935669295,2460,2460,2460,2460,0
20240228,173300,935669295,2460,2460,2460,2460,0
20240228,173200,935669295,2460,2460,2460,2460,0
20240228,173100,935669295,2460,2460,2460,2460,0
20240228,173000,935669295,2460,2460,2460,2460,0
20240228,172900,935669295,2460,2460,2460,2460,0
20240228,172800,935669295,2460,2460,2460,2460,0
20240228,172700,935669295,2460,2460,2460,2460,0
20240228,172600,935669295,2460,2460,2460,2460,0
20240228,172500,935669295,2460,2460,2460,2460,0
20240228,172400,935669295,2460,2460,2460,2460,0
20240228,172300,935669295,2460,2460,2460,2460,0
20240228,172200,935669295,2460,2460,2460,2460,0
20240228,172100,935669295,2460,2460,2460,2460,0
20240228,172000,935669295,2460,2460,2460,2460,0
20240228,171900,935669295,2460,2460,2460,2460,0
20240228,171800,935669295,2460,2460,2460,2460,0
20240228,171700,935669295,2460,2460,2460,2460,0
20240228,171600,935669295,2460,2460,2460,2460,0
20240228,171500,935669295,2460,2460,2460,2460,0
20240228,171400,935669295,2460,2460,2460,2460,0
20240228,171300,935669295,2460,2460,2460,2460,0
20240228,171200,935669295,2460,2460,2460,2460,0
20240228,171100,935669295,2460,2460,2460,2460,0
20240228,171000,935669295,2460,2460,2460,2460,0
20240228,170900,935669295,2460,2460,2460,2460,0
20240228,170800,935669295,2460,2460,2460,2460,0
20240228,170700,935669295,2460,2460,2460,2460,9456
20240228,170600,935669295,2460,2460,2460,2460,0
20240228,170500,935669295,2460,2460,2460,2460,0
20240228,170400,935669295,2460,2460,2460,2460,0
20240228,170300,935669295,2460,2460,2460,2460,0
20240228,170200,935669295,2460,2460,2460,2460,0
20240228,170100,935669295,2460,2460,2460,2460,0
20240228,170000,935669295,2460,2460,2460,2460,0
20240228,165900,935669295,2460,2460,2460,2460,0
20240228,165800,935669295,2460,2460,2460,2460,0
20240228,165700,935669295,2460,2460,2460,2460,0
20240228,165600,935669295,2460,2460,2460,2460,0
20240228,165500,935669295,2460,2460,2460,2460,0
20240228,165400,935669295,2460,2460,2460,2460,0
20240228,165300,935669295,2460,2460,2460,2460,0
20240228,165200,935669295,2460,2460,2460,2460,0
20240228,165100,935669295,2460,2460,2460,2460,0
20240228,165000,935669295,2460,2460,2460,2460,0
20240228,164900,935669295,2460,2460,2460,2460,0
20240228,164800,935669295,2460,2460,2460,2460,0
20240228,164700,935669295,2460,2460,2460,2460,0
20240228,164600,935669295,2460,2460,2460,2460,0
20240228,164500,935669295,2460,2460,2460,2460,0
20240228,164400,935669295,2460,2460,2460,2460,0
20240228,164300,935669295,2460,2460,2460,2460,0
20240228,164200,935669295,2460,2460,2460,2460,0
20240228,164100,935669295,2460,2460,2460,2460,0
20240228,164000,935669295,2460,2460,2460,2460,0
20240228,163900,935669295,2460,2460,2460,2460,0
20240228,163800,935669295,2460,2460,2460,2460,0
20240228,163700,935669295,2460,2460,2460,2460,9456
20240228,163600,935669295,2460,2460,2460,2460,0
20240228,163500,935669295,2460,2460,2460,2460,0
20240228,163400,935669295,2460,2460,2460,2460,0
20240228,163300,935669295,2460,2460,2460,2460,0
20240228,163200,935669295,2460,2460,2460,2460,0
20240228,163100,935669295,2460,2460,2460,2460,0
20240228,163000,935669295,2460,2460,2460,2460,0
20240228,162900,935669295,2460,2460,2460,2460,0
20240228,162800,935669295,2460,2460,2460,2460,0
20240228,162700,935669295,2460,2460,2460,2460,0
20240228,162600,935669295,2460,2460,2460,2460,0
20240228,162500,935669295,2460,2460,2460,2460,0
20240228,162400,935669295,2460,2460,2460,2460,0
20240228,162300,935669295,2460,2460,2460,2460,0
20240228,162200,935669295,2460,2460,2460,2460,0
20240228,162100,935669295,2460,2460,2460,2460,0
20240228,162000,935669295,2460,2460,2460,2460,0
20240228,161900,935669295,2460,2460,2460,2460,0
20240228,161800,935669295,2460,2460,2460,2460,0
20240228,161700,935669295,2460,2460,2460,2460,0
20240228,161600,935669295,2460,2460,2460,2460,0
20240228,161500,935669295,2460,2460,2460,2460,0
20240228,161400,935669295,2460,2460,2460,2460,0
20240228,161300,935669295,2460,2460,2460,2460,0
20240228,161200,935669295,2460,2460,2460,2460,0
20240228,161100,935669295,2460,2460,2460,2460,0
20240228,161000,935669295,2460,2460,2460,2460,0
20240228,160900,935669295,2460,2460,2460,2460,0
20240228,160800,935669295,2460,2460,2460,2460,0
20240228,160700,935669295,2460,2460,2460,2460,9456
20240228,160600,935669295,2460,2460,2460,2460,0
20240228,160500,935669295,2460,2460,2460,2460,0
20240228,160400,935669295,2460,2460,2460,2460,0
20240228,160300,935669295,2460,2460,2460,2460,0
20240228,160200,935669295,2460,2460,2460,2460,0
20240228,160100,935669295,2460,2460,2460,2460,0
20240228,160000,935669295,2460,2460,2460,2460,0
20240228,155900,935669295,2460,2460,2460,2460,0
20240228,155800,935669295,2460,2460,2460,2460,0
20240228,155700,935669295,2460,2460,2460,2460,0
20240228,155600,935669295,2460,2460,2460,2460,0
20240228,155500,935669295,2460,2460,2460,2460,0
20240228,155400,935669295,2460,2460,2460,2460,0
20240228,155300,935669295,2460,2460,2460,2460,0
20240228,155200,935669295,2460,2460,2460,2460,0
20240228,155100,935669295,2460,2460,2460,2460,0
20240228,155000,935669295,2460,2460,2460,2460,0
20240228,154900,935669295,2460,2460,2460,2460,0
20240228,154800,935669295,2460,2460,2460,2460,0
20240228,154700,935669295,2460,2460,2460,2460,0
20240228,154600,935669295,2460,2460,2460,2460,0
20240228,154500,935669295,2460,2460,2460,2460,0
20240228,154400,935669295,2460,2460,2460,2460,0
20240228,154300,935669295,2460,2460,2460,2460,0
20240228,154200,935669295,2460,2460,2460,2460,0
20240228,154100,935669295,2460,2460,2460,2460,0
20240228,154000,935669295,2460,2460,2460,2460,0
20240228,153900,935669295,2460,2460,2460,2460,0
20240228,153800,935669295,2460,2460,2460,2460,0
20240228,153700,935669295,2460,2460,2460,2460,9456
20240228,153600,935669295,2460,2460,2460,2460,0
20240228,153500,935669295,2460,2460,2460,2460,0
20240228,153400,935669295,2460,2460,2460,2460,0
20240228,153300,935669295,2460,2460,2460,2460,0
20240228,153200,935669295,2460,2460,2460,2460,0
20240228,153100,935669295,2460,2460,2460,2460,0
20240228,153000,935669295,2460,2460,2460,2460,9456
20240228,152900,912407535,2465,2465,2465,2465,0
20240228,152800,912407535,2465,2465,2465,2465,0
20240228,152700,912407535,2465,2465,2465,2465,0
20240228,152600,912407535,2465,2465,2465,2465,0
20240228,152500,912407535,2465,2465,2465,2465,0
20240228,152400,912407535,2465,2465,2465,2465,0
20240228,152300,912407535,2465,2465,2465,2465,0
20240228,152200,912407535,2465,2465,2465,2465,0
20240228,152100,912407535,2465,2465,2465,2465,0
20240228,152000,912407535,2465,2465,2465,2465,0
20240228,151900,912407535,2465,2465,2465,2465,384
20240228,151800,911460975,2455,2460,2460,2455,4470
20240228,151700,900465005,2460,2465,2465,2460,1000
20240228,151600,898004150,2465,2465,2465,2465,5
20240228,151500,897991825,2470,2465,2470,2465,442
20240228,151400,896902200,2465,2470,2470,2465,16
20240228,151300,896862710,2470,2465,2470,2465,2
20240228,151200,896857775,2470,2465,2470,2465,34
20240228,151100,896773805,2470,2465,2470,2465,2
20240228,151000,896768870,2470,2465,2470,2465,29
20240228,150900,896697380,2465,2465,2465,2465,19
20240228,150800,896650545,2465,2465,2465,2465,0
20240228,150700,896650545,2465,2465,2465,2465,0
20240228,150600,896650545,2465,2460,2465,2460,1072
20240228,150500,894010835,2460,2460,2460,2460,1611
20240228,150400,890047775,2460,2460,2460,2460,4700
20240228,150300,878485775,2460,2460,2460,2460,86
20240228,150200,878274215,2460,2460,2460,2460,100
20240228,150100,878028215,2460,2460,2460,2460,500
20240228,150000,876798215,2465,2465,2465,2465,816
20240228,145900,874786775,2465,2465,2465,2465,2
20240228,145800,874781845,2460,2460,2460,2460,1
20240228,145700,874779385,2465,2465,2465,2465,336
20240228,145600,873951145,2465,2465,2465,2465,3834
20240228,145500,864500335,2465,2465,2465,2465,0
20240228,145400,864500335,2465,2465,2465,2465,0
20240228,145300,864500335,2465,2465,2465,2465,0
20240228,145200,864500335,2465,2465,2465,2465,10
20240228,145100,864475685,2465,2465,2465,2465,2000
20240228,145000,859545685,2470,2470,2470,2470,0
20240228,144900,859545685,2470,2470,2470,2470,100
20240228,144800,859298685,2470,2465,2470,2465,1304
20240228,144700,856084315,2465,2470,2470,2465,3
20240228,144600,856076910,2470,2470,2470,2470,300
20240228,144500,855335910,2470,2470,2470,2470,0
20240228,144400,855335910,2470,2470,2470,2470,0
20240228,144300,855335910,2470,2460,2470,2460,372
20240228,144200,854417090,2465,2465,2465,2465,2734
20240228,144100,847677780,2465,2465,2465,2465,200
20240228,144000,847184780,2465,2465,2465,2465,500
20240228,143900,845952280,2470,2470,2470,2470,761
20240228,143800,844072610,2470,2470,2470,2470,650
20240228,143700,842467110,2475,2475,2475,2475,0
20240228,143600,842467110,2475,2475,2475,2475,0
20240228,143500,842467110,2475,2475,2475,2475,0
20240228,143400,842467110,2475,2480,2480,2475,501
20240228,143300,841227130,2470,2470,2470,2470,0
20240228,143200,841227130,2470,2470,2470,2470,0
20240228,143100,841227130,2470,2470,2470,2470,0
20240228,143000,841227130,2470,2475,2475,2470,3500
20240228,142900,832568170,2480,2480,2480,2480,14
20240228,142800,832533450,2480,2480,2480,2480,504
20240228,142700,831283530,2475,2475,2475,2475,1000
20240228,142600,828808530,2475,2480,2480,2475,501
20240228,142500,827568550,2475,2475,2475,2475,19
20240228,142400,827521525,2480,2480,2480,2480,1
20240228,142300,827519045,2475,2475,2475,2475,2900
20240228,142200,820341545,2475,2475,2475,2475,500
20240228,142100,819104045,2475,2480,2480,2475,502
20240228,142000,817861585,2480,2480,2480,2480,0
20240228,141900,817861585,2480,2480,2480,2480,0
20240228,141800,817861585,2480,2480,2480,2480,0
20240228,141700,817861585,2480,2480,2480,2480,0
20240228,141600,817861585,2480,2480,2480,2480,40
20240228,141500,817762385,2480,2480,2480,2480,5
20240228,141400,817749985,2480,2480,2480,2480,1211
20240228,141300,814746705,2480,2480,2480,2480,0
20240228,141200,814746705,2480,2480,2480,2480,0
20240228,141100,814746705,2480,2480,2480,2480,1700
20240228,141000,810530705,2480,2480,2480,2480,100
20240228,140900,810282705,2480,2480,2480,2480,0
20240228,140800,810282705,2480,2480,2480,2480,0
20240228,140700,810282705,2480,2480,2480,2480,151
20240228,140600,809908225,2480,2480,2480,2480,100
20240228,140500,809660225,2480,2480,2480,2480,625
20240228,140400,808110225,2480,2480,2480,2480,0
20240228,140300,808110225,2480,2480,2480,2480,305
20240228,140200,807353825,2480,2480,2480,2480,141
20240228,140100,807004145,2480,2480,2480,2480,0
20240228,140000,807004145,2480,2480,2480,2480,5
20240228,135900,806991745,2480,2480,2480,2480,5
20240228,135800,806979345,2475,2475,2475,2475,0
20240228,135700,806979345,2475,2475,2475,2475,0
20240228,135600,806979345,2475,2475,2475,2475,400
20240228,135500,805989345,2480,2480,2480,2480,0
20240228,135400,805989345,2480,2480,2480,2480,0
20240228,135300,805989345,2480,2480,2480,2480,0
20240228,135200,805989345,2480,2480,2480,2480,1
20240228,135100,805986865,2475,2475,2475,2475,0
20240228,135000,805986865,2475,2475,2475,2475,5816
20240228,134900,791592265,2480,2480,2480,2480,0
20240228,134800,791592265,2480,2480,2480,2480,0
20240228,134700,791592265,2480,2480,2480,2480,50
20240228,134600,791468265,2480,2480,2480,2480,0
20240228,134500,791468265,2480,2480,2480,2480,0
20240228,134400,791468265,2480,2475,2480,2475,6
20240228,134300,791453390,2480,2480,2480,2480,0
20240228,134200,791453390,2480,2480,2480,2480,1881
20240228,134100,786788510,2480,2480,2480,2480,0
20240228,134000,786788510,2480,2480,2480,2480,0
20240228,133900,786788510,2480,2480,2480,2480,101
20240228,133800,786538030,2480,2480,2480,2480,25
20240228,133700,786476030,2485,2485,2485,2485,7
20240228,133600,786458635,2480,2480,2480,2480,1
20240228,133500,786456155,2485,2485,2485,2485,2
20240228,133400,786451185,2485,2485,2485,2480,130
20240228,133300,786128335,2485,2480,2485,2480,282
20240228,133200,785428940,2480,2480,2480,2480,300
20240228,133100,784684940,2480,2480,2480,2480,0
20240228,133000,784684940,2480,2480,2480,2480,0
20240228,132900,784684940,2480,2480,2480,2480,1000
20240228,132800,782204940,2480,2480,2480,2480,60
20240228,132700,782056140,2480,2480,2480,2480,639
20240228,132600,780471420,2480,2480,2480,2480,0
20240228,132500,780471420,2480,2480,2480,2480,0
20240228,132400,780471420,2480,2480,2480,2480,971
20240228,132300,778063340,2475,2475,2475,2475,0
20240228,132200,778063340,2475,2475,2475,2475,34
20240228,132100,777979190,2475,2475,2475,2475,0
20240228,132000,777979190,2475,2480,2480,2475,576
20240228,131900,776553210,2480,2480,2480,2480,1231
20240228,131800,773500330,2475,2475,2475,2475,0
20240228,131700,773500330,2475,2475,2475,2475,0
20240228,131600,773500330,2475,2475,2475,2475,17
20240228,131500,773458255,2475,2475,2475,2475,1601
20240228,131400,769495780,2475,2475,2475,2475,721
20240228,131300,767711305,2475,2475,2475,2475,551
20240228,131200,766347580,2475,2475,2475,2475,500
20240228,131100,765110080,2475,2475,2475,2475,48
20240228,131000,764991280,2470,2475,2475,2470,143
20240228,130900,764637810,2475,2475,2475,2475,950
20240228,130800,762286560,2475,2475,2475,2475,9
20240228,130700,762264285,2475,2475,2475,2475,2600
20240228,130600,755829285,2475,2475,2475,2475,0
20240228,130500,755829285,2475,2475,2475,2475,0
20240228,130400,755829285,2475,2475,2475,2475,81
20240228,130300,755628810,2480,2480,2480,2480,0
20240228,130200,755628810,2480,2480,2480,2480,0
20240228,130100,755628810,2480,2485,2485,2480,1309
20240228,130000,752382455,2485,2480,2485,2480,7051
20240228,125900,734894070,2480,2480,2480,2480,5
20240228,125800,734881670,2475,2475,2475,2475,3
20240228,125700,734874245,2475,2475,2475,2475,5
20240228,125600,734861870,2475,2475,2475,2475,53
20240228,125500,734730695,2475,2475,2475,2475,134
20240228,125400,734399045,2475,2475,2475,2470,2018
20240228,125300,729404525,2470,2470,2470,2470,1
20240228,125200,729402055,2470,2470,2470,2470,1005
20240228,125100,726919705,2475,2465,2475,2465,2355
20240228,125000,721113840,2465,2470,2470,2465,11028
20240228,124900,693929435,2470,2470,2470,2470,0
20240228,124800,693929435,2470,2470,2470,2470,0
20240228,124700,693929435,2470,2470,2470,2470,1001
20240228,124600,691456965,2470,2470,2470,2470,386
20240228,124500,690503545,2470,2470,2470,2470,300
20240228,124400,689762545,2470,2470,2470,2470,0
20240228,124300,689762545,2470,2470,2470,2470,0
20240228,124200,689762545,2470,2475,2475,2470,923
20240228,124100,687482725,2470,2475,2475,2470,202
20240228,124000,686983775,2470,2475,2475,2470,3
20240228,123900,686976360,2470,2470,2470,2470,0
20240228,123800,686976360,2470,2470,2470,2470,127
20240228,123700,686662670,2470,2470,2470,2470,504
20240228,123600,685417790,2465,2470,2470,2465,20
20240228,123500,685368440,2470,2470,2470,2470,1500
20240228,123400,681663440,2460,2460,2460,2460,0
20240228,123300,681663440,2460,2460,2460,2460,0
20240228,123200,681663440,2460,2460,2460,2460,0
20240228,123100,681663440,2460,2465,2465,2460,321
20240228,123000,680872280,2470,2470,2470,2470,9
20240228,122900,680850050,2470,2470,2470,2470,0
20240228,122800,680850050,2470,2470,2470,2470,100
20240228,122700,680603050,2465,2465,2465,2465,300
20240228,122600,679863550,2465,2465,2465,2465,0
20240228,122500,679863550,2465,2465,2465,2465,0
20240228,122400,679863550,2465,2465,2465,2465,0
20240228,122300,679863550,2465,2465,2465,2465,0
20240228,122200,679863550,2465,2465,2465,2465,100
20240228,122100,679617050,2465,2465,2465,2465,3
20240228,122000,679609655,2465,2465,2465,2465,0
20240228,121900,679609655,2465,2465,2465,2465,200
20240228,121800,679116655,2465,2465,2465,2465,291
20240228,121700,678399340,2465,2465,2465,2465,1
20240228,121600,678396875,2460,2460,2460,2460,0
20240228,121500,678396875,2460,2460,2460,2460,18
20240228,121400,678352595,2460,2460,2460,2460,1
20240228,121300,678350135,2455,2455,2455,2455,0
20240228,121200,678350135,2455,2455,2455,2455,0
20240228,121100,678350135,2455,2465,2465,2455,1064
20240228,121000,675727385,2455,2455,2455,2455,1500
20240228,120900,672044885,2455,2455,2455,2455,719
20240228,120800,670279740,2455,2460,2460,2455,13000
20240228,120700,638355320,2460,2460,2460,2460,1000
20240228,120600,635895320,2460,2460,2460,2460,0
20240228,120500,635895320,2460,2460,2460,2460,0
20240228,120400,635895320,2460,2460,2460,2460,0
20240228,120300,635895320,2460,2460,2460,2460,79
20240228,120200,635700980,2465,2465,2465,2465,0
20240228,120100,635700980,2465,2465,2465,2465,0
20240228,120000,635700980,2465,2465,2465,2465,60
20240228,115900,635553080,2465,2465,2465,2465,423
20240228,115800,634510385,2465,2465,2465,2465,0
20240228,115700,634510385,2465,2465,2465,2465,103
20240228,115600,634256490,2460,2460,2460,2460,376
20240228,115500,633331530,2460,2460,2460,2460,2
20240228,115400,633326610,2465,2465,2465,2465,7
20240228,115300,633309355,2465,2460,2465,2460,283
20240228,115200,632611765,2455,2455,2455,2455,1
20240228,115100,632609310,2460,2460,2460,2460,6150
20240228,115000,617480310,2460,2460,2460,2460,0
20240228,114900,617480310,2460,2470,2470,2460,3421
20240228,114800,609064640,2460,2460,2460,2460,0
20240228,114700,609064640,2460,2460,2460,2460,0
20240228,114600,609064640,2460,2460,2460,2460,0
20240228,114500,609064640,2460,2460,2460,2460,1
20240228,114400,609062180,2460,2460,2460,2460,23
20240228,114300,609005600,2465,2465,2465,2465,61
20240228,114200,608855235,2465,2465,2465,2465,0
20240228,114100,608855235,2465,2465,2465,2465,2156
20240228,114000,603540695,2470,2470,2470,2470,117
20240228,113900,603251705,2470,2470,2470,2470,302
20240228,113800,602505765,2470,2470,2470,2470,0
20240228,113700,602505765,2470,2470,2470,2470,88
20240228,113600,602288405,2470,2470,2470,2470,2
20240228,113500,602283465,2465,2465,2465,2465,0
20240228,113400,602283465,2465,2465,2465,2465,208
20240228,113300,601770745,2465,2465,2465,2465,0
20240228,113200,601770745,2465,2465,2465,2465,1
20240228,113100,601768280,2465,2465,2465,2465,241
20240228,113000,601174215,2470,2470,2470,2470,503
20240228,112900,599931805,2475,2475,2475,2475,501
20240228,112800,598691830,2475,2475,2475,2475,1
20240228,112700,598689355,2475,2470,2475,2470,171
20240228,112600,598266135,2470,2470,2470,2470,734
20240228,112500,596453155,2475,2470,2475,2470,175
20240228,112400,596020870,2470,2470,2470,2470,15
20240228,112300,595983820,2475,2475,2475,2475,0
20240228,112200,595983820,2475,2475,2475,2475,1
20240228,112100,595981345,2465,2470,2475,2465,178
20240228,112000,595541905,2470,2470,2470,2470,5
20240228,111900,595529555,2470,2470,2470,2470,0
20240228,111800,595529555,2470,2470,2470,2470,85
20240228,111700,595319605,2470,2470,2470,2470,500
20240228,111600,594084605,2470,2470,2470,2470,501
20240228,111500,592847135,2475,2470,2475,2470,2400
20240228,111400,586917255,2470,2465,2470,2465,520
20240228,111300,585632905,2460,2460,2460,2460,0
20240228,111200,585632905,2460,2460,2465,2460,1003
20240228,111100,583160525,2460,2470,2470,2460,27058
20240228,111000,516407130,2470,2470,2470,2470,147
20240228,110900,516044040,2470,2470,2470,2470,260
20240228,110800,515401840,2470,2470,2470,2470,1452
20240228,110700,511815400,2470,2470,2470,2470,2
20240228,110600,511810460,2470,2470,2470,2470,0
20240228,110500,511810460,2470,2470,2470,2470,212
20240228,110400,511286820,2470,2470,2470,2470,4
20240228,110300,511276940,2470,2470,2470,2470,10
20240228,110200,511252240,2470,2470,2470,2470,152
20240228,110100,510876800,2470,2470,2470,2470,136
20240228,110000,510540880,2475,2475,2475,2475,1
20240228,105900,510538405,2475,2475,2475,2475,6
20240228,105800,510523555,2475,2475,2475,2475,1394
20240228,105700,507073405,2480,2475,2480,2475,4
20240228,105600,507063495,2480,2475,2480,2475,16
20240228,105500,507023885,2475,2475,2480,2475,37
20240228,105400,506932285,2480,2475,2480,2475,162
20240228,105300,506531325,2475,2475,2475,2475,7
20240228,105200,506514000,2475,2475,2475,2475,43
20240228,105100,506407575,2480,2475,2480,2475,765
20240228,105000,504514150,2480,2480,2480,2480,392
20240228,104900,503541990,2480,2480,2480,2480,50
20240228,104800,503417990,2480,2480,2480,2480,0
20240228,104700,503417990,2480,2475,2480,2475,121
20240228,104600,503118410,2480,2480,2480,2480,0
20240228,104500,503118410,2480,2480,2480,2480,0
20240228,104400,503118410,2480,2480,2480,2475,541
20240228,104300,501776760,2480,2480,2480,2480,0
20240228,104200,501776760,2480,2480,2480,2480,10
20240228,104100,501751960,2480,2480,2480,2480,20
20240228,104000,501702360,2480,2475,2480,2475,597
20240228,103900,500224140,2480,2480,2480,2480,10
20240228,103800,500199340,2480,2480,2480,2480,51
20240228,103700,500072860,2480,2480,2480,2480,668
20240228,103600,498416220,2480,2475,2480,2475,878
20240228,103500,496243165,2475,2475,2475,2475,35
20240228,103400,496156540,2475,2475,2475,2475,1088
20240228,103300,493463740,2480,2480,2480,2480,0
20240228,103200,493463740,2480,2480,2480,2480,0
20240228,103100,493463740,2480,2480,2480,2480,21
20240228,103000,493411660,2480,2480,2480,2480,79
20240228,102900,493215740,2480,2475,2480,2475,4
20240228,102800,493205830,2475,2475,2475,2475,0
20240228,102700,493205830,2475,2480,2480,2475,601
20240228,102600,491717855,2485,2485,2485,2485,10
20240228,102500,491693005,2485,2480,2485,2480,4819
20240228,102400,479729405,2475,2475,2475,2475,10
20240228,102300,479704655,2480,2480,2480,2480,0
20240228,102200,479704655,2480,2480,2480,2470,396
20240228,102100,478725640,2475,2475,2475,2475,114
20240228,102000,478443490,2475,2480,2480,2475,363
20240228,101900,477543315,2485,2485,2485,2485,0
20240228,101800,477543315,2485,2485,2485,2485,0
20240228,101700,477543315,2485,2485,2485,2485,0
20240228,101600,477543315,2485,2485,2485,2470,3081
20240228,101500,469911660,2485,2485,2485,2485,0
20240228,101400,469911660,2485,2480,2485,2480,657
20240228,101300,468282290,2480,2480,2480,2480,26
20240228,101200,468217810,2480,2480,2480,2480,0
20240228,101100,468217810,2480,2480,2480,2480,946
20240228,101000,465871730,2480,2480,2480,2480,22
20240228,100900,465817170,2485,2485,2485,2485,0
20240228,100800,465817170,2485,2475,2485,2475,23
20240228,100700,465760235,2485,2480,2485,2480,491
20240228,100600,464542550,2485,2485,2485,2485,0
20240228,100500,464542550,2485,2480,2485,2475,1014
20240228,100400,462027870,2480,2485,2485,2480,245
20240228,100300,461419120,2490,2490,2490,2485,15
20240228,100200,461381825,2485,2490,2490,2485,83
20240228,100100,461175495,2490,2485,2490,2485,208
20240228,100000,460658610,2485,2485,2485,2485,1604
20240228,095900,456672670,2485,2485,2490,2480,6602
20240228,095800,440288065,2490,2490,2490,2490,5
20240228,095700,440275615,2490,2495,2495,2490,351
20240228,095600,439401600,2495,2490,2495,2490,6
20240228,095500,439386640,2495,2495,2495,2490,13
20240228,095400,439354230,2495,2495,2495,2490,2712
20240228,095300,432592790,2495,2485,2495,2485,11056
20240228,095200,405069850,2490,2490,2490,2490,1225
20240228,095100,402019600,2480,2490,2490,2480,2361
20240228,095000,396152500,2485,2485,2485,2485,1641
20240228,094900,392074615,2485,2485,2485,2485,0
20240228,094800,392074615,2485,2480,2485,2480,1277
20240228,094700,388903270,2485,2480,2485,2480,1055
20240228,094600,386286850,2480,2480,2485,2480,5415
20240228,094500,372857200,2485,2485,2485,2485,3026
20240228,094400,365337590,2485,2485,2485,2485,2825
20240228,094300,358317465,2480,2480,2480,2480,1340
20240228,094200,354994265,2480,2480,2480,2480,0
20240228,094100,354994265,2480,2475,2480,2475,1276
20240228,094000,351831665,2480,2475,2480,2475,3159
20240228,093900,344002860,2475,2475,2480,2475,2584
20240228,093800,337607410,2480,2480,2480,2475,503
20240228,093700,336362405,2480,2480,2480,2480,6
20240228,093600,336347525,2475,2475,2475,2475,21
20240228,093500,336295550,2475,2475,2475,2475,43
20240228,093400,336189125,2475,2475,2475,2475,1045
20240228,093300,333602750,2475,2475,2475,2475,3
20240228,093200,333595325,2480,2475,2480,2475,173
20240228,093100,333167125,2480,2480,2480,2480,7
20240228,093000,333149765,2485,2485,2485,2480,1005
20240228,092900,330652360,2480,2480,2480,2480,0
20240228,092800,330652360,2480,2480,2480,2480,1892
20240228,092700,325960200,2470,2470,2470,2470,0
20240228,092600,325960200,2470,2470,2470,2470,0
20240228,092500,325960200,2470,2470,2470,2470,0
20240228,092400,325960200,2470,2470,2470,2470,0
20240228,092300,325960200,2470,2470,2470,2470,167
20240228,092200,325547710,2470,2470,2470,2470,0
20240228,092100,325547710,2470,2470,2480,2470,215
20240228,092000,325015660,2470,2475,2480,2470,4036
20240228,091900,315043415,2480,2480,2480,2475,1553
20240228,091800,311192175,2480,2475,2480,2475,831
20240228,091700,309135280,2475,2465,2475,2465,1601
20240228,091600,305178525,2465,2475,2475,2465,4769
20240228,091500,293409835,2470,2475,2475,2470,2518
20240228,091400,287187670,2475,2480,2480,2475,5379
20240228,091300,273874395,2480,2485,2485,2480,277
20240228,091200,273187420,2485,2480,2485,2475,333
20240228,091100,272361425,2475,2485,2490,2475,10287
20240228,091000,246808855,2485,2490,2490,2485,1755
20240228,090900,242438990,2490,2485,2495,2485,13377
20240228,090800,209104790,2490,2495,2495,2485,7070
20240228,090700,191482585,2495,2485,2495,2485,9079
20240228,090600,168876790,2485,2485,2490,2485,3991
20240228,090500,158958555,2485,2485,2495,2485,17281
20240228,090400,115915190,2485,2485,2490,2485,569
20240228,090300,114501015,2485,2485,2490,2480,8385
20240228,090200,93658240,2490,2490,2495,2485,3764
20240228,090100,84285735,2500,2500,2500,2485,11025
20240228,090000,56787370,2500,2465,2515,2465,22876