KissMeData/065650/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,194100,990929235,1134,1134,1134,1134,9402
20240228,194000,990929235,1134,1134,1134,1134,0
20240228,193900,990929235,1134,1134,1134,1134,0
20240228,193800,990929235,1134,1134,1134,1134,0
20240228,193700,990929235,1134,1134,1134,1134,0
20240228,193600,990929235,1134,1134,1134,1134,0
20240228,193500,990929235,1134,1134,1134,1134,0
20240228,193400,990929235,1134,1134,1134,1134,0
20240228,193300,990929235,1134,1134,1134,1134,0
20240228,193200,990929235,1134,1134,1134,1134,0
20240228,193100,990929235,1134,1134,1134,1134,0
20240228,193000,990929235,1134,1134,1134,1134,0
20240228,192900,990929235,1134,1134,1134,1134,0
20240228,192800,990929235,1134,1134,1134,1134,0
20240228,192700,990929235,1134,1134,1134,1134,0
20240228,192600,990929235,1134,1134,1134,1134,0
20240228,192500,990929235,1134,1134,1134,1134,0
20240228,192400,990929235,1134,1134,1134,1134,0
20240228,192300,990929235,1134,1134,1134,1134,0
20240228,192200,990929235,1134,1134,1134,1134,0
20240228,192100,990929235,1134,1134,1134,1134,0
20240228,192000,990929235,1134,1134,1134,1134,0
20240228,191900,990929235,1134,1134,1134,1134,0
20240228,191800,990929235,1134,1134,1134,1134,0
20240228,191700,990929235,1134,1134,1134,1134,0
20240228,191600,990929235,1134,1134,1134,1134,0
20240228,191500,990929235,1134,1134,1134,1134,0
20240228,191400,990929235,1134,1134,1134,1134,0
20240228,191300,990929235,1134,1134,1134,1134,0
20240228,191200,990929235,1134,1134,1134,1134,0
20240228,191100,990929235,1134,1134,1134,1134,9402
20240228,191000,990929235,1134,1134,1134,1134,0
20240228,190900,990929235,1134,1134,1134,1134,0
20240228,190800,990929235,1134,1134,1134,1134,0
20240228,190700,990929235,1134,1134,1134,1134,0
20240228,190600,990929235,1134,1134,1134,1134,0
20240228,190500,990929235,1134,1134,1134,1134,0
20240228,190400,990929235,1134,1134,1134,1134,0
20240228,190300,990929235,1134,1134,1134,1134,0
20240228,190200,990929235,1134,1134,1134,1134,0
20240228,190100,990929235,1134,1134,1134,1134,0
20240228,190000,990929235,1134,1134,1134,1134,0
20240228,185900,990929235,1134,1134,1134,1134,0
20240228,185800,990929235,1134,1134,1134,1134,0
20240228,185700,990929235,1134,1134,1134,1134,0
20240228,185600,990929235,1134,1134,1134,1134,0
20240228,185500,990929235,1134,1134,1134,1134,0
20240228,185400,990929235,1134,1134,1134,1134,0
20240228,185300,990929235,1134,1134,1134,1134,0
20240228,185200,990929235,1134,1134,1134,1134,0
20240228,185100,990929235,1134,1134,1134,1134,0
20240228,185000,990929235,1134,1134,1134,1134,0
20240228,184900,990929235,1134,1134,1134,1134,0
20240228,184800,990929235,1134,1134,1134,1134,0
20240228,184700,990929235,1134,1134,1134,1134,0
20240228,184600,990929235,1134,1134,1134,1134,0
20240228,184500,990929235,1134,1134,1134,1134,0
20240228,184400,990929235,1134,1134,1134,1134,0
20240228,184300,990929235,1134,1134,1134,1134,0
20240228,184200,990929235,1134,1134,1134,1134,0
20240228,184100,990929235,1134,1134,1134,1134,9402
20240228,184000,990929235,1134,1134,1134,1134,0
20240228,183900,990929235,1134,1134,1134,1134,0
20240228,183800,990929235,1134,1134,1134,1134,0
20240228,183700,990929235,1134,1134,1134,1134,0
20240228,183600,990929235,1134,1134,1134,1134,0
20240228,183500,990929235,1134,1134,1134,1134,0
20240228,183400,990929235,1134,1134,1134,1134,0
20240228,183300,990929235,1134,1134,1134,1134,0
20240228,183200,990929235,1134,1134,1134,1134,0
20240228,183100,990929235,1134,1134,1134,1134,0
20240228,183000,990929235,1134,1134,1134,1134,0
20240228,182900,990929235,1134,1134,1134,1134,0
20240228,182800,990929235,1134,1134,1134,1134,0
20240228,182700,990929235,1134,1134,1134,1134,0
20240228,182600,990929235,1134,1134,1134,1134,0
20240228,182500,990929235,1134,1134,1134,1134,0
20240228,182400,990929235,1134,1134,1134,1134,0
20240228,182300,990929235,1134,1134,1134,1134,0
20240228,182200,990929235,1134,1134,1134,1134,0
20240228,182100,990929235,1134,1134,1134,1134,0
20240228,182000,990929235,1134,1134,1134,1134,0
20240228,181900,990929235,1134,1134,1134,1134,0
20240228,181800,990929235,1134,1134,1134,1134,0
20240228,181700,990929235,1134,1134,1134,1134,0
20240228,181600,990929235,1134,1134,1134,1134,0
20240228,181500,990929235,1134,1134,1134,1134,0
20240228,181400,990929235,1134,1134,1134,1134,0
20240228,181300,990929235,1134,1134,1134,1134,0
20240228,181200,990929235,1134,1134,1134,1134,0
20240228,181100,990929235,1134,1134,1134,1134,9402
20240228,181000,990929235,1134,1134,1134,1134,0
20240228,180900,990929235,1134,1134,1134,1134,0
20240228,180800,990929235,1134,1134,1134,1134,0
20240228,180700,990929235,1134,1134,1134,1134,0
20240228,180600,990929235,1134,1134,1134,1134,0
20240228,180500,990929235,1134,1134,1134,1134,0
20240228,180400,990929235,1134,1134,1134,1134,0
20240228,180300,990929235,1134,1134,1134,1134,0
20240228,180200,990929235,1134,1134,1134,1134,0
20240228,180100,990929235,1134,1134,1134,1134,0
20240228,180000,990929235,1134,1134,1134,1134,0
20240228,175900,990929235,1134,1134,1134,1134,0
20240228,175800,990929235,1134,1134,1134,1134,0
20240228,175700,990929235,1134,1134,1134,1134,0
20240228,175600,990929235,1134,1134,1134,1134,0
20240228,175500,990929235,1134,1134,1134,1134,0
20240228,175400,990929235,1134,1134,1134,1134,0
20240228,175300,990929235,1134,1134,1134,1134,0
20240228,175200,990929235,1134,1134,1134,1134,0
20240228,175100,990929235,1134,1134,1134,1134,0
20240228,175000,990929235,1134,1134,1134,1134,0
20240228,174900,990929235,1134,1134,1134,1134,0
20240228,174800,990929235,1134,1134,1134,1134,0
20240228,174700,990929235,1134,1134,1134,1134,0
20240228,174600,990929235,1134,1134,1134,1134,0
20240228,174500,990929235,1134,1134,1134,1134,0
20240228,174400,990929235,1134,1134,1134,1134,0
20240228,174300,990929235,1134,1134,1134,1134,0
20240228,174200,990929235,1134,1134,1134,1134,0
20240228,174100,990929235,1134,1134,1134,1134,9402
20240228,174000,990929235,1134,1134,1134,1134,0
20240228,173900,990929235,1134,1134,1134,1134,0
20240228,173800,990929235,1134,1134,1134,1134,0
20240228,173700,990929235,1134,1134,1134,1134,0
20240228,173600,990929235,1134,1134,1134,1134,0
20240228,173500,990929235,1134,1134,1134,1134,0
20240228,173400,990929235,1134,1134,1134,1134,0
20240228,173300,990929235,1134,1134,1134,1134,0
20240228,173200,990929235,1134,1134,1134,1134,0
20240228,173100,990929235,1134,1134,1134,1134,0
20240228,173000,990929235,1134,1134,1134,1134,0
20240228,172900,990929235,1134,1134,1134,1134,0
20240228,172800,990929235,1134,1134,1134,1134,0
20240228,172700,990929235,1134,1134,1134,1134,0
20240228,172600,990929235,1134,1134,1134,1134,0
20240228,172500,990929235,1134,1134,1134,1134,0
20240228,172400,990929235,1134,1134,1134,1134,0
20240228,172300,990929235,1134,1134,1134,1134,0
20240228,172200,990929235,1134,1134,1134,1134,0
20240228,172100,990929235,1134,1134,1134,1134,0
20240228,172000,990929235,1134,1134,1134,1134,0
20240228,171900,990929235,1134,1134,1134,1134,0
20240228,171800,990929235,1134,1134,1134,1134,0
20240228,171700,990929235,1134,1134,1134,1134,0
20240228,171600,990929235,1134,1134,1134,1134,0
20240228,171500,990929235,1134,1134,1134,1134,0
20240228,171400,990929235,1134,1134,1134,1134,0
20240228,171300,990929235,1134,1134,1134,1134,0
20240228,171200,990929235,1134,1134,1134,1134,0
20240228,171100,990929235,1134,1134,1134,1134,9402
20240228,171000,990929235,1134,1134,1134,1134,0
20240228,170900,990929235,1134,1134,1134,1134,0
20240228,170800,990929235,1134,1134,1134,1134,0
20240228,170700,990929235,1134,1134,1134,1134,0
20240228,170600,990929235,1134,1134,1134,1134,0
20240228,170500,990929235,1134,1134,1134,1134,0
20240228,170400,990929235,1134,1134,1134,1134,0
20240228,170300,990929235,1134,1134,1134,1134,0
20240228,170200,990929235,1134,1134,1134,1134,0
20240228,170100,990929235,1134,1134,1134,1134,0
20240228,170000,990929235,1134,1134,1134,1134,0
20240228,165900,990929235,1134,1134,1134,1134,0
20240228,165800,990929235,1134,1134,1134,1134,0
20240228,165700,990929235,1134,1134,1134,1134,0
20240228,165600,990929235,1134,1134,1134,1134,0
20240228,165500,990929235,1134,1134,1134,1134,0
20240228,165400,990929235,1134,1134,1134,1134,0
20240228,165300,990929235,1134,1134,1134,1134,0
20240228,165200,990929235,1134,1134,1134,1134,0
20240228,165100,990929235,1134,1134,1134,1134,0
20240228,165000,990929235,1134,1134,1134,1134,0
20240228,164900,990929235,1134,1134,1134,1134,0
20240228,164800,990929235,1134,1134,1134,1134,0
20240228,164700,990929235,1134,1134,1134,1134,0
20240228,164600,990929235,1134,1134,1134,1134,0
20240228,164500,990929235,1134,1134,1134,1134,0
20240228,164400,990929235,1134,1134,1134,1134,0
20240228,164300,990929235,1134,1134,1134,1134,0
20240228,164200,990929235,1134,1134,1134,1134,0
20240228,164100,990929235,1134,1134,1134,1134,9402
20240228,164000,990929235,1134,1134,1134,1134,0
20240228,163900,990929235,1134,1134,1134,1134,0
20240228,163800,990929235,1134,1134,1134,1134,0
20240228,163700,990929235,1134,1134,1134,1134,0
20240228,163600,990929235,1134,1134,1134,1134,0
20240228,163500,990929235,1134,1134,1134,1134,0
20240228,163400,990929235,1134,1134,1134,1134,0
20240228,163300,990929235,1134,1134,1134,1134,0
20240228,163200,990929235,1134,1134,1134,1134,0
20240228,163100,990929235,1134,1134,1134,1134,0
20240228,163000,990929235,1134,1134,1134,1134,0
20240228,162900,990929235,1134,1134,1134,1134,0
20240228,162800,990929235,1134,1134,1134,1134,0
20240228,162700,990929235,1134,1134,1134,1134,0
20240228,162600,990929235,1134,1134,1134,1134,0
20240228,162500,990929235,1134,1134,1134,1134,0
20240228,162400,990929235,1134,1134,1134,1134,0
20240228,162300,990929235,1134,1134,1134,1134,0
20240228,162200,990929235,1134,1134,1134,1134,0
20240228,162100,990929235,1134,1134,1134,1134,0
20240228,162000,990929235,1134,1134,1134,1134,0
20240228,161900,990929235,1134,1134,1134,1134,0
20240228,161800,990929235,1134,1134,1134,1134,0
20240228,161700,990929235,1134,1134,1134,1134,0
20240228,161600,990929235,1134,1134,1134,1134,0
20240228,161500,990929235,1134,1134,1134,1134,0
20240228,161400,990929235,1134,1134,1134,1134,0
20240228,161300,990929235,1134,1134,1134,1134,0
20240228,161200,990929235,1134,1134,1134,1134,0
20240228,161100,990929235,1134,1134,1134,1134,9402
20240228,161000,990929235,1134,1134,1134,1134,0
20240228,160900,990929235,1134,1134,1134,1134,0
20240228,160800,990929235,1134,1134,1134,1134,0
20240228,160700,990929235,1134,1134,1134,1134,0
20240228,160600,990929235,1134,1134,1134,1134,0
20240228,160500,990929235,1134,1134,1134,1134,0
20240228,160400,990929235,1134,1134,1134,1134,0
20240228,160300,990929235,1134,1134,1134,1134,0
20240228,160200,990929235,1134,1134,1134,1134,0
20240228,160100,990929235,1134,1134,1134,1134,0
20240228,160000,990929235,1134,1134,1134,1134,0
20240228,155900,990929235,1134,1134,1134,1134,0
20240228,155800,990929235,1134,1134,1134,1134,0
20240228,155700,990929235,1134,1134,1134,1134,0
20240228,155600,990929235,1134,1134,1134,1134,0
20240228,155500,990929235,1134,1134,1134,1134,0
20240228,155400,990929235,1134,1134,1134,1134,0
20240228,155300,990929235,1134,1134,1134,1134,0
20240228,155200,990929235,1134,1134,1134,1134,0
20240228,155100,990929235,1134,1134,1134,1134,0
20240228,155000,990929235,1134,1134,1134,1134,0
20240228,154900,990929235,1134,1134,1134,1134,0
20240228,154800,990929235,1134,1134,1134,1134,0
20240228,154700,990929235,1134,1134,1134,1134,0
20240228,154600,990929235,1134,1134,1134,1134,0
20240228,154500,990929235,1134,1134,1134,1134,0
20240228,154400,990929235,1134,1134,1134,1134,0
20240228,154300,990929235,1134,1134,1134,1134,0
20240228,154200,990929235,1134,1134,1134,1134,0
20240228,154100,990929235,1134,1134,1134,1134,9402
20240228,154000,990929235,1134,1134,1134,1134,0
20240228,153900,990929235,1134,1134,1134,1134,0
20240228,153800,990929235,1134,1134,1134,1134,0
20240228,153700,990929235,1134,1134,1134,1134,0
20240228,153600,990929235,1134,1134,1134,1134,0
20240228,153500,990929235,1134,1134,1134,1134,0
20240228,153400,990929235,1134,1134,1134,1134,0
20240228,153300,990929235,1134,1134,1134,1134,0
20240228,153200,990929235,1134,1134,1134,1134,0
20240228,153100,990929235,1134,1134,1134,1134,0
20240228,153000,990929235,1134,1134,1134,1134,9402
20240228,152900,980267367,1135,1135,1135,1135,0
20240228,152800,980267367,1135,1135,1135,1135,0
20240228,152700,980267367,1135,1135,1135,1135,0
20240228,152600,980267367,1135,1135,1135,1135,0
20240228,152500,980267367,1135,1135,1135,1135,0
20240228,152400,980267367,1135,1135,1135,1135,0
20240228,152300,980267367,1135,1135,1135,1135,0
20240228,152200,980267367,1135,1135,1135,1135,0
20240228,152100,980267367,1135,1135,1135,1135,0
20240228,152000,980267367,1135,1135,1135,1135,0
20240228,151900,980267367,1135,1133,1142,1130,4144
20240228,151800,975575520,1129,1131,1134,1129,9152
20240228,151700,965223131,1130,1129,1134,1129,10467
20240228,151600,953366561,1134,1121,1134,1121,10561
20240228,151500,941464734,1120,1117,1120,1117,2370
20240228,151400,938811054,1116,1116,1116,1116,99
20240228,151300,938700570,1116,1119,1119,1116,2395
20240228,151200,936025168,1119,1120,1120,1119,4
20240228,151100,936020690,1120,1120,1120,1120,4
20240228,151000,936016210,1116,1117,1117,1116,1000
20240228,150900,934900184,1120,1120,1120,1120,0
20240228,150800,934900184,1120,1121,1122,1120,2627
20240228,150700,931955459,1120,1116,1120,1116,1877
20240228,150600,929854223,1116,1115,1116,1115,213
20240228,150500,929616727,1115,1115,1115,1115,10
20240228,150400,929605577,1110,1117,1117,1110,19806
20240228,150300,907539081,1115,1115,1115,1115,1127
20240228,150200,906282476,1116,1116,1116,1116,0
20240228,150100,906282476,1116,1115,1116,1115,374
20240228,150000,905865312,1116,1116,1116,1116,46
20240228,145900,905813976,1117,1117,1117,1117,50
20240228,145800,905758126,1117,1117,1117,1117,541
20240228,145700,905153829,1117,1117,1117,1117,5
20240228,145600,905148244,1117,1117,1117,1117,1
20240228,145500,905147127,1115,1117,1120,1115,140
20240228,145400,904990839,1121,1121,1121,1121,0
20240228,145300,904990839,1121,1121,1121,1121,3
20240228,145200,904987476,1121,1121,1121,1121,9
20240228,145100,904977387,1122,1122,1122,1122,0
20240228,145000,904977387,1122,1119,1122,1119,37
20240228,144900,904935965,1119,1121,1122,1119,32
20240228,144800,904900069,1122,1122,1122,1122,7
20240228,144700,904892215,1122,1119,1122,1119,72
20240228,144600,904811502,1119,1119,1119,1119,137
20240228,144500,904658199,1118,1118,1118,1118,332
20240228,144400,904287023,1118,1118,1118,1118,1
20240228,144300,904285905,1118,1118,1118,1118,1
20240228,144200,904284787,1118,1118,1118,1118,16
20240228,144100,904266899,1121,1121,1121,1121,0
20240228,144000,904266899,1121,1122,1122,1121,1303
20240228,143900,902804934,1122,1122,1122,1122,18699
20240228,143800,881824656,1120,1120,1120,1120,20000
20240228,143700,859424656,1113,1113,1113,1113,0
20240228,143600,859424656,1113,1113,1113,1113,60
20240228,143500,859357876,1113,1114,1114,1113,4500
20240228,143400,854349021,1114,1114,1114,1114,0
20240228,143300,854349021,1114,1116,1116,1114,10000
20240228,143200,843203903,1116,1116,1116,1116,100
20240228,143100,843092303,1116,1116,1116,1116,4776
20240228,143000,837762287,1116,1116,1116,1116,975
20240228,142900,836674187,1120,1116,1120,1116,1100
20240228,142800,835444187,1116,1117,1117,1116,2442
20240228,142700,832718322,1117,1118,1118,1117,1441
20240228,142600,831108196,1120,1120,1120,1120,110
20240228,142500,830984996,1120,1120,1120,1120,3
20240228,142400,830981636,1117,1117,1117,1117,0
20240228,142300,830981636,1117,1117,1117,1117,0
20240228,142200,830981636,1117,1119,1119,1117,1352
20240228,142100,829470972,1120,1120,1120,1120,4
20240228,142000,829466492,1120,1120,1120,1120,5
20240228,141900,829460892,1120,1120,1120,1120,2
20240228,141800,829458652,1118,1118,1118,1118,402
20240228,141700,829009216,1117,1119,1119,1117,975
20240228,141600,827919560,1120,1120,1120,1120,11
20240228,141500,827907240,1120,1121,1122,1120,1773
20240228,141400,825920301,1122,1127,1127,1122,3041
20240228,141300,822505138,1127,1128,1129,1127,93
20240228,141200,822400206,1129,1129,1130,1129,513
20240228,141100,821820815,1133,1133,1133,1133,0
20240228,141000,821820815,1133,1124,1133,1120,8039
20240228,140900,812766732,1124,1120,1125,1120,4032
20240228,140800,808250786,1120,1120,1120,1117,2775
20240228,140700,805149998,1116,1120,1120,1116,117
20240228,140600,805019242,1119,1119,1119,1119,1
20240228,140500,805018123,1119,1119,1120,1119,29
20240228,140400,804985648,1120,1120,1120,1120,304
20240228,140300,804645168,1120,1120,1120,1120,16
20240228,140200,804627248,1116,1116,1116,1116,288
20240228,140100,804305840,1116,1120,1120,1116,2721
20240228,140000,801267665,1120,1117,1120,1117,154
20240228,135900,801095188,1117,1118,1119,1117,879
20240228,135800,800112748,1118,1120,1120,1118,3124
20240228,135700,796616918,1120,1118,1120,1118,2625
20240228,135600,793679848,1118,1118,1118,1118,0
20240228,135500,793679848,1118,1120,1120,1118,1809
20240228,135400,791656895,1119,1119,1119,1119,200
20240228,135300,791433095,1119,1119,1119,1119,2199
20240228,135200,788972414,1119,1119,1119,1119,3
20240228,135100,788969057,1119,1120,1120,1119,866
20240228,135000,787999682,1120,1121,1121,1119,9100
20240228,134900,777816558,1120,1122,1122,1120,600
20240228,134800,777144338,1121,1121,1121,1121,1200
20240228,134700,775799138,1120,1120,1120,1120,0
20240228,134600,775799138,1120,1121,1121,1120,5200
20240228,134500,769975128,1120,1120,1120,1120,0
20240228,134400,769975128,1120,1120,1120,1120,500
20240228,134300,769415128,1120,1120,1120,1120,5000
20240228,134200,763815128,1119,1119,1119,1119,0
20240228,134100,763815128,1119,1121,1121,1119,10158
20240228,134000,752445512,1121,1125,1125,1121,6574
20240228,133900,745066575,1126,1126,1126,1126,1492
20240228,133800,743386583,1126,1126,1126,1126,0
20240228,133700,743386583,1126,1125,1127,1125,1201
20240228,133600,742034456,1126,1126,1126,1126,0
20240228,133500,742034456,1126,1126,1126,1126,850
20240228,133400,741077356,1126,1125,1127,1125,3763
20240228,133300,736840655,1125,1125,1125,1125,0
20240228,133200,736840655,1125,1125,1125,1125,2
20240228,133100,736838405,1126,1123,1126,1123,203
20240228,133000,736610427,1123,1124,1124,1123,500
20240228,132900,736048909,1123,1123,1123,1123,505
20240228,132800,735481794,1123,1123,1123,1123,105
20240228,132700,735363879,1123,1123,1123,1123,390
20240228,132600,734925909,1123,1124,1124,1123,1042
20240228,132500,733755741,1126,1126,1126,1126,0
20240228,132400,733755741,1126,1126,1126,1126,0
20240228,132300,733755741,1126,1126,1126,1126,0
20240228,132200,733755741,1126,1126,1126,1126,2
20240228,132100,733753489,1126,1126,1126,1126,0
20240228,132000,733753489,1126,1126,1126,1126,4
20240228,131900,733748985,1126,1126,1126,1126,3
20240228,131800,733745607,1126,1126,1126,1126,5
20240228,131700,733739977,1126,1126,1126,1126,0
20240228,131600,733739977,1126,1126,1126,1126,1
20240228,131500,733738851,1120,1122,1122,1120,16500
20240228,131400,715256002,1121,1122,1122,1121,5000
20240228,131300,709650570,1126,1126,1126,1126,0
20240228,131200,709650570,1126,1126,1126,1122,228
20240228,131100,709394590,1121,1121,1121,1121,0
20240228,131000,709394590,1121,1121,1121,1121,0
20240228,130900,709394590,1121,1124,1124,1121,6000
20240228,130800,702665456,1124,1124,1124,1124,0
20240228,130700,702665456,1124,1125,1125,1124,1100
20240228,130600,701428994,1126,1126,1126,1126,112
20240228,130500,701302882,1126,1126,1126,1126,0
20240228,130400,701302882,1126,1127,1127,1126,269
20240228,130300,700999947,1127,1127,1127,1127,526
20240228,130200,700407145,1126,1126,1126,1126,200
20240228,130100,700181945,1126,1126,1126,1126,0
20240228,130000,700181945,1126,1127,1127,1126,1110
20240228,125900,698931285,1127,1130,1132,1127,5524
20240228,125800,692700479,1130,1130,1130,1130,154
20240228,125700,692526459,1130,1130,1130,1129,544
20240228,125600,691912039,1130,1130,1130,1130,9
20240228,125500,691901869,1129,1128,1130,1128,70
20240228,125400,691822835,1129,1130,1130,1129,80
20240228,125300,691732504,1130,1130,1130,1130,9
20240228,125200,691722334,1130,1130,1130,1130,109
20240228,125100,691599164,1130,1130,1130,1130,1
20240228,125000,691598034,1130,1127,1130,1127,321
20240228,124900,691236201,1127,1127,1127,1127,5
20240228,124800,691230566,1127,1127,1127,1127,202
20240228,124700,691002912,1127,1127,1127,1127,0
20240228,124600,691002912,1127,1127,1127,1127,0
20240228,124500,691002912,1127,1127,1127,1127,5
20240228,124400,690997277,1127,1124,1127,1124,241
20240228,124300,690726390,1124,1124,1124,1124,304
20240228,124200,690384694,1124,1124,1124,1124,1
20240228,124100,690383570,1124,1125,1126,1124,18
20240228,124000,690363320,1126,1126,1126,1126,10
20240228,123900,690352060,1126,1124,1127,1124,20
20240228,123800,690329541,1127,1126,1129,1120,10371
20240228,123700,678692812,1130,1130,1130,1130,0
20240228,123600,678692812,1130,1130,1130,1130,6
20240228,123500,678686032,1130,1130,1130,1130,5
20240228,123400,678680382,1130,1130,1130,1130,9
20240228,123300,678670212,1131,1131,1131,1131,0
20240228,123200,678670212,1131,1131,1131,1131,25
20240228,123100,678641937,1131,1125,1131,1123,2764
20240228,123000,675537275,1131,1129,1131,1129,536
20240228,122900,674932059,1129,1130,1130,1129,300
20240228,122800,674593133,1131,1127,1131,1127,3346
20240228,122700,670813004,1127,1126,1127,1126,1037
20240228,122600,669644356,1126,1126,1126,1126,2
20240228,122500,669642104,1126,1126,1126,1126,58
20240228,122400,669576796,1125,1125,1125,1125,0
20240228,122300,669576796,1125,1125,1125,1125,0
20240228,122200,669576796,1125,1125,1125,1125,54
20240228,122100,669516046,1125,1125,1125,1125,8
20240228,122000,669507046,1121,1125,1125,1121,51
20240228,121900,669449773,1125,1125,1125,1125,2
20240228,121800,669447523,1123,1123,1123,1123,10
20240228,121700,669436293,1123,1123,1123,1123,5
20240228,121600,669430678,1120,1120,1120,1120,5
20240228,121500,669425078,1123,1123,1125,1123,12
20240228,121400,669411582,1123,1123,1123,1123,4
20240228,121300,669407090,1123,1121,1125,1121,113
20240228,121200,669280276,1124,1124,1124,1124,2
20240228,121100,669278028,1125,1120,1125,1120,2
20240228,121000,669275783,1118,1120,1120,1118,97
20240228,120900,669167235,1120,1120,1120,1120,0
20240228,120800,669167235,1120,1119,1120,1119,86
20240228,120700,669070984,1119,1119,1119,1119,31
20240228,120600,669036295,1119,1118,1119,1118,253
20240228,120500,668753440,1118,1118,1118,1118,748
20240228,120400,667917176,1119,1119,1119,1119,499
20240228,120300,667358795,1119,1120,1120,1119,1890
20240228,120200,665242434,1122,1122,1122,1122,1
20240228,120100,665241312,1122,1119,1122,1119,2201
20240228,120000,662778303,1119,1121,1121,1119,2555
20240228,115900,659918771,1120,1124,1124,1120,247
20240228,115800,659641633,1124,1124,1124,1124,11
20240228,115700,659629269,1126,1126,1126,1126,10
20240228,115600,659618009,1128,1128,1128,1128,0
20240228,115500,659618009,1128,1128,1128,1128,0
20240228,115400,659618009,1128,1125,1128,1120,4904
20240228,115300,654123226,1130,1130,1130,1130,14
20240228,115200,654107406,1131,1131,1131,1131,0
20240228,115100,654107406,1131,1126,1131,1125,2121
20240228,115000,651720689,1125,1124,1125,1123,9165
20240228,114900,641411066,1123,1123,1123,1123,0
20240228,114800,641411066,1123,1123,1123,1123,0
20240228,114700,641411066,1123,1123,1123,1123,302
20240228,114600,641071920,1117,1119,1119,1117,70
20240228,114500,640993710,1117,1117,1117,1117,0
20240228,114400,640993710,1117,1117,1117,1117,0
20240228,114300,640993710,1117,1117,1117,1117,0
20240228,114200,640993710,1117,1118,1118,1117,1073
20240228,114100,639795168,1123,1122,1123,1122,4000
20240228,114000,635304584,1123,1123,1123,1123,0
20240228,113900,635304584,1123,1122,1125,1112,58929
20240228,113800,569656956,1119,1119,1119,1119,0
20240228,113700,569656956,1119,1120,1120,1119,1000
20240228,113600,568537802,1117,1130,1130,1117,11065
20240228,113500,556155345,1118,1118,1118,1118,100
20240228,113400,556043545,1119,1119,1119,1119,2159
20240228,113300,553627624,1118,1121,1121,1118,17000
20240228,113200,534600960,1121,1120,1122,1119,16043
20240228,113100,516635394,1119,1130,1130,1119,13819
20240228,113000,501133732,1126,1126,1126,1126,0
20240228,112900,501133732,1126,1126,1126,1126,2028
20240228,112800,498850204,1120,1120,1120,1120,2030
20240228,112700,496576604,1120,1121,1121,1120,140
20240228,112600,496419803,1120,1120,1120,1120,301
20240228,112500,496082683,1120,1120,1122,1120,4441
20240228,112400,491107763,1120,1120,1120,1120,0
20240228,112300,491107763,1120,1120,1120,1120,1026
20240228,112200,489958643,1122,1122,1122,1122,793
20240228,112100,489068897,1123,1123,1123,1123,1
20240228,112000,489067774,1120,1125,1125,1120,274
20240228,111900,488760356,1126,1126,1126,1125,320
20240228,111800,488400336,1126,1120,1126,1120,7835
20240228,111700,479600960,1125,1125,1125,1120,41
20240228,111600,479554976,1120,1122,1125,1120,1165
20240228,111500,478247972,1122,1118,1122,1117,3195
20240228,111400,474677412,1123,1120,1125,1118,9045
20240228,111300,464562899,1120,1122,1126,1120,5415
20240228,111200,458495806,1122,1127,1127,1121,1053
20240228,111100,457314670,1122,1125,1125,1122,1028
20240228,111000,456160578,1124,1133,1133,1124,2060
20240228,110900,453844521,1127,1130,1133,1126,29
20240228,110800,453811796,1134,1134,1134,1134,26
20240228,110700,453782312,1134,1134,1134,1134,0
20240228,110600,453782312,1134,1128,1134,1127,629
20240228,110500,453073363,1134,1134,1134,1134,7
20240228,110400,453065425,1134,1134,1134,1134,4
20240228,110300,453060889,1127,1127,1127,1127,4482
20240228,110200,448009675,1124,1129,1134,1124,2222
20240228,110100,445508299,1135,1134,1135,1129,1862
20240228,110000,443400160,1135,1133,1139,1130,3671
20240228,105900,439238292,1133,1133,1133,1133,3313
20240228,105800,435484663,1133,1133,1133,1133,102
20240228,105700,435369097,1130,1130,1130,1130,226
20240228,105600,435113717,1133,1130,1133,1130,2
20240228,105500,435111454,1130,1130,1132,1130,2128
20240228,105400,432706812,1130,1129,1132,1129,8327
20240228,105300,423297259,1127,1129,1129,1125,1223
20240228,105200,421919274,1128,1130,1130,1128,16
20240228,105100,421901216,1132,1128,1132,1128,5504
20240228,105000,415680692,1132,1132,1132,1132,2
20240228,104900,415678428,1132,1130,1132,1130,511
20240228,104800,415100976,1132,1132,1132,1132,4
20240228,104700,415096448,1132,1129,1132,1129,16
20240228,104600,415078366,1133,1138,1138,1130,5140
20240228,104500,409254873,1139,1138,1139,1138,2002
20240228,104400,406976595,1139,1135,1140,1134,3011
20240228,104300,403562046,1140,1130,1140,1130,5823
20240228,104200,396966731,1130,1131,1131,1122,10575
20240228,104100,385052981,1131,1130,1131,1119,10440
20240228,104000,373334171,1130,1131,1131,1130,7
20240228,103900,373326260,1131,1131,1131,1131,2
20240228,103800,373323998,1132,1132,1132,1132,11
20240228,103700,373311546,1132,1132,1132,1132,6
20240228,103600,373304754,1133,1125,1134,1125,1003
20240228,103500,372176362,1134,1134,1134,1124,2405
20240228,103400,369472892,1134,1130,1134,1123,682
20240228,103300,368704236,1134,1134,1134,1134,16
20240228,103200,368686092,1130,1130,1130,1130,3801
20240228,103100,364390962,1130,1129,1130,1129,724
20240228,103000,363573554,1130,1130,1130,1129,566
20240228,102900,362933975,1129,1135,1135,1129,10248
20240228,102800,351335660,1135,1137,1137,1135,2332
20240228,102700,348686435,1138,1139,1139,1137,529
20240228,102600,348084841,1138,1141,1141,1138,209
20240228,102500,347846848,1140,1140,1141,1140,3119
20240228,102400,344291187,1141,1141,1141,1141,6
20240228,102300,344284341,1141,1147,1147,1141,2036
20240228,102200,341959903,1142,1142,1142,1142,34
20240228,102100,341921075,1142,1145,1145,1140,3001
20240228,102000,338496368,1145,1145,1145,1145,2290
20240228,101900,335874318,1145,1141,1145,1140,14506
20240228,101800,319337348,1140,1144,1144,1140,2600
20240228,101700,316365754,1144,1145,1145,1144,1490
20240228,101600,314660679,1145,1145,1145,1145,12
20240228,101500,314646939,1145,1145,1145,1145,7390
20240228,101400,306185389,1150,1146,1150,1144,3903
20240228,101300,301719037,1149,1149,1149,1149,85
20240228,101200,301621372,1150,1150,1150,1150,98
20240228,101100,301508672,1158,1158,1158,1158,0
20240228,101000,301508672,1158,1158,1158,1158,1
20240228,100900,301507514,1150,1150,1150,1150,20
20240228,100800,301484514,1153,1154,1154,1153,559
20240228,100700,300839967,1161,1153,1161,1153,475
20240228,100600,300292276,1153,1152,1153,1149,3803
20240228,100500,295921817,1149,1149,1149,1149,35
20240228,100400,295881602,1149,1149,1149,1149,210
20240228,100300,295640312,1149,1152,1153,1149,9962
20240228,100200,284182759,1152,1154,1154,1152,4635
20240228,100100,278837422,1153,1166,1167,1153,6400
20240228,100000,271374668,1152,1169,1169,1152,1097
20240228,095900,270095670,1170,1160,1170,1160,2011
20240228,095800,267762800,1164,1140,1164,1140,12929
20240228,095700,252828511,1140,1140,1140,1140,12
20240228,095600,252814831,1139,1140,1140,1139,854
20240228,095500,251841371,1140,1139,1140,1138,2208
20240228,095400,249325969,1140,1140,1140,1139,2202
20240228,095300,246815709,1140,1140,1141,1139,1314
20240228,095200,245318135,1140,1143,1143,1140,15131
20240228,095100,228055675,1143,1146,1146,1143,18432
20240228,095000,206975308,1147,1148,1148,1146,2058
20240228,094900,204616145,1150,1155,1155,1148,18905
20240228,094800,182877603,1155,1156,1156,1155,1008
20240228,094700,181713362,1156,1150,1156,1149,503
20240228,094600,181135376,1149,1149,1149,1149,912
20240228,094500,180087488,1150,1151,1156,1150,3547
20240228,094400,176007516,1153,1153,1153,1153,0
20240228,094300,176007516,1153,1153,1153,1149,7216
20240228,094200,167691378,1150,1150,1150,1150,2356
20240228,094100,164981978,1153,1153,1153,1153,50
20240228,094000,164924328,1153,1152,1153,1148,2290
20240228,093900,162291698,1153,1152,1153,1151,9228
20240228,093800,151652953,1153,1154,1154,1152,2048
20240228,093700,149292545,1154,1154,1154,1154,2875
20240228,093600,145974795,1154,1157,1157,1154,3488
20240228,093500,141945795,1157,1157,1157,1157,0
20240228,093400,141945795,1157,1157,1158,1157,1248
20240228,093300,140501858,1157,1157,1157,1157,0
20240228,093200,140501858,1157,1158,1158,1157,544
20240228,093100,139872352,1158,1162,1163,1158,4007
20240228,093000,135232216,1161,1159,1161,1159,1002
20240228,092900,134070885,1158,1159,1159,1158,6
20240228,092800,134063932,1157,1160,1160,1157,1495
20240228,092700,132331197,1164,1164,1165,1160,8809
20240228,092600,122082160,1164,1163,1165,1163,2433
20240228,092500,119250481,1170,1170,1170,1170,1
20240228,092400,119249311,1170,1170,1170,1170,2
20240228,092300,119246971,1170,1170,1170,1165,541
20240228,092200,118614026,1185,1183,1185,1183,4435
20240228,092100,113359167,1185,1161,1185,1156,11597
20240228,092000,99671063,1154,1143,1154,1143,1574
20240228,091900,97862913,1143,1147,1147,1142,6479
20240228,091800,90462084,1145,1142,1145,1142,1906
20240228,091700,88282440,1142,1142,1145,1142,798
20240228,091600,87370776,1142,1150,1150,1142,1726
20240228,091500,85390143,1155,1155,1155,1155,305
20240228,091400,85037868,1155,1155,1155,1150,1120
20240228,091300,83749768,1150,1153,1155,1150,5713
20240228,091200,77175275,1153,1159,1159,1153,2402
20240228,091100,74405268,1155,1161,1161,1155,207
20240228,091000,74166151,1163,1160,1163,1151,1711
20240228,090900,72183526,1162,1160,1163,1151,2869
20240228,090800,68868728,1160,1160,1161,1160,1329
20240228,090700,67327018,1160,1162,1162,1160,1227
20240228,090600,65902680,1162,1164,1165,1162,3311
20240228,090500,62052328,1164,1166,1171,1164,2465
20240228,090400,59180341,1165,1171,1178,1165,19044
20240228,090300,36908017,1177,1172,1177,1170,2243
20240228,090200,34280836,1177,1173,1177,1173,1506
20240228,090100,32512722,1174,1174,1175,1174,9791
20240228,090000,21017936,1174,1176,1176,1174,17759