KissMeData/207760/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203400,5854271935,2620,2620,2620,2620,47248
20240228,203300,5854271935,2620,2620,2620,2620,0
20240228,203200,5854271935,2620,2620,2620,2620,0
20240228,203100,5854271935,2620,2620,2620,2620,0
20240228,203000,5854271935,2620,2620,2620,2620,0
20240228,202900,5854271935,2620,2620,2620,2620,0
20240228,202800,5854271935,2620,2620,2620,2620,0
20240228,202700,5854271935,2620,2620,2620,2620,0
20240228,202600,5854271935,2620,2620,2620,2620,0
20240228,202500,5854271935,2620,2620,2620,2620,0
20240228,202400,5854271935,2620,2620,2620,2620,0
20240228,202300,5854271935,2620,2620,2620,2620,0
20240228,202200,5854271935,2620,2620,2620,2620,0
20240228,202100,5854271935,2620,2620,2620,2620,0
20240228,202000,5854271935,2620,2620,2620,2620,0
20240228,201900,5854271935,2620,2620,2620,2620,0
20240228,201800,5854271935,2620,2620,2620,2620,0
20240228,201700,5854271935,2620,2620,2620,2620,0
20240228,201600,5854271935,2620,2620,2620,2620,0
20240228,201500,5854271935,2620,2620,2620,2620,0
20240228,201400,5854271935,2620,2620,2620,2620,0
20240228,201300,5854271935,2620,2620,2620,2620,0
20240228,201200,5854271935,2620,2620,2620,2620,0
20240228,201100,5854271935,2620,2620,2620,2620,0
20240228,201000,5854271935,2620,2620,2620,2620,0
20240228,200900,5854271935,2620,2620,2620,2620,0
20240228,200800,5854271935,2620,2620,2620,2620,0
20240228,200700,5854271935,2620,2620,2620,2620,0
20240228,200600,5854271935,2620,2620,2620,2620,0
20240228,200500,5854271935,2620,2620,2620,2620,0
20240228,200400,5854271935,2620,2620,2620,2620,47248
20240228,200300,5854271935,2620,2620,2620,2620,0
20240228,200200,5854271935,2620,2620,2620,2620,0
20240228,200100,5854271935,2620,2620,2620,2620,0
20240228,200000,5854271935,2620,2620,2620,2620,0
20240228,195900,5854271935,2620,2620,2620,2620,0
20240228,195800,5854271935,2620,2620,2620,2620,0
20240228,195700,5854271935,2620,2620,2620,2620,0
20240228,195600,5854271935,2620,2620,2620,2620,0
20240228,195500,5854271935,2620,2620,2620,2620,0
20240228,195400,5854271935,2620,2620,2620,2620,0
20240228,195300,5854271935,2620,2620,2620,2620,0
20240228,195200,5854271935,2620,2620,2620,2620,0
20240228,195100,5854271935,2620,2620,2620,2620,0
20240228,195000,5854271935,2620,2620,2620,2620,0
20240228,194900,5854271935,2620,2620,2620,2620,0
20240228,194800,5854271935,2620,2620,2620,2620,0
20240228,194700,5854271935,2620,2620,2620,2620,0
20240228,194600,5854271935,2620,2620,2620,2620,0
20240228,194500,5854271935,2620,2620,2620,2620,0
20240228,194400,5854271935,2620,2620,2620,2620,0
20240228,194300,5854271935,2620,2620,2620,2620,0
20240228,194200,5854271935,2620,2620,2620,2620,0
20240228,194100,5854271935,2620,2620,2620,2620,0
20240228,194000,5854271935,2620,2620,2620,2620,0
20240228,193900,5854271935,2620,2620,2620,2620,0
20240228,193800,5854271935,2620,2620,2620,2620,0
20240228,193700,5854271935,2620,2620,2620,2620,0
20240228,193600,5854271935,2620,2620,2620,2620,0
20240228,193500,5854271935,2620,2620,2620,2620,0
20240228,193400,5854271935,2620,2620,2620,2620,47248
20240228,193300,5854271935,2620,2620,2620,2620,0
20240228,193200,5854271935,2620,2620,2620,2620,0
20240228,193100,5854271935,2620,2620,2620,2620,0
20240228,193000,5854271935,2620,2620,2620,2620,0
20240228,192900,5854271935,2620,2620,2620,2620,0
20240228,192800,5854271935,2620,2620,2620,2620,0
20240228,192700,5854271935,2620,2620,2620,2620,0
20240228,192600,5854271935,2620,2620,2620,2620,0
20240228,192500,5854271935,2620,2620,2620,2620,0
20240228,192400,5854271935,2620,2620,2620,2620,0
20240228,192300,5854271935,2620,2620,2620,2620,0
20240228,192200,5854271935,2620,2620,2620,2620,0
20240228,192100,5854271935,2620,2620,2620,2620,0
20240228,192000,5854271935,2620,2620,2620,2620,0
20240228,191900,5854271935,2620,2620,2620,2620,0
20240228,191800,5854271935,2620,2620,2620,2620,0
20240228,191700,5854271935,2620,2620,2620,2620,0
20240228,191600,5854271935,2620,2620,2620,2620,0
20240228,191500,5854271935,2620,2620,2620,2620,0
20240228,191400,5854271935,2620,2620,2620,2620,0
20240228,191300,5854271935,2620,2620,2620,2620,0
20240228,191200,5854271935,2620,2620,2620,2620,0
20240228,191100,5854271935,2620,2620,2620,2620,0
20240228,191000,5854271935,2620,2620,2620,2620,0
20240228,190900,5854271935,2620,2620,2620,2620,0
20240228,190800,5854271935,2620,2620,2620,2620,0
20240228,190700,5854271935,2620,2620,2620,2620,0
20240228,190600,5854271935,2620,2620,2620,2620,0
20240228,190500,5854271935,2620,2620,2620,2620,0
20240228,190400,5854271935,2620,2620,2620,2620,47248
20240228,190300,5854271935,2620,2620,2620,2620,0
20240228,190200,5854271935,2620,2620,2620,2620,0
20240228,190100,5854271935,2620,2620,2620,2620,0
20240228,190000,5854271935,2620,2620,2620,2620,0
20240228,185900,5854271935,2620,2620,2620,2620,0
20240228,185800,5854271935,2620,2620,2620,2620,0
20240228,185700,5854271935,2620,2620,2620,2620,0
20240228,185600,5854271935,2620,2620,2620,2620,0
20240228,185500,5854271935,2620,2620,2620,2620,0
20240228,185400,5854271935,2620,2620,2620,2620,0
20240228,185300,5854271935,2620,2620,2620,2620,0
20240228,185200,5854271935,2620,2620,2620,2620,0
20240228,185100,5854271935,2620,2620,2620,2620,0
20240228,185000,5854271935,2620,2620,2620,2620,0
20240228,184900,5854271935,2620,2620,2620,2620,0
20240228,184800,5854271935,2620,2620,2620,2620,0
20240228,184700,5854271935,2620,2620,2620,2620,0
20240228,184600,5854271935,2620,2620,2620,2620,0
20240228,184500,5854271935,2620,2620,2620,2620,0
20240228,184400,5854271935,2620,2620,2620,2620,0
20240228,184300,5854271935,2620,2620,2620,2620,0
20240228,184200,5854271935,2620,2620,2620,2620,0
20240228,184100,5854271935,2620,2620,2620,2620,0
20240228,184000,5854271935,2620,2620,2620,2620,0
20240228,183900,5854271935,2620,2620,2620,2620,0
20240228,183800,5854271935,2620,2620,2620,2620,0
20240228,183700,5854271935,2620,2620,2620,2620,0
20240228,183600,5854271935,2620,2620,2620,2620,0
20240228,183500,5854271935,2620,2620,2620,2620,0
20240228,183400,5854271935,2620,2620,2620,2620,47248
20240228,183300,5854271935,2620,2620,2620,2620,0
20240228,183200,5854271935,2620,2620,2620,2620,0
20240228,183100,5854271935,2620,2620,2620,2620,0
20240228,183000,5854271935,2620,2620,2620,2620,0
20240228,182900,5854271935,2620,2620,2620,2620,0
20240228,182800,5854271935,2620,2620,2620,2620,0
20240228,182700,5854271935,2620,2620,2620,2620,0
20240228,182600,5854271935,2620,2620,2620,2620,0
20240228,182500,5854271935,2620,2620,2620,2620,0
20240228,182400,5854271935,2620,2620,2620,2620,0
20240228,182300,5854271935,2620,2620,2620,2620,0
20240228,182200,5854271935,2620,2620,2620,2620,0
20240228,182100,5854271935,2620,2620,2620,2620,0
20240228,182000,5854271935,2620,2620,2620,2620,0
20240228,181900,5854271935,2620,2620,2620,2620,0
20240228,181800,5854271935,2620,2620,2620,2620,0
20240228,181700,5854271935,2620,2620,2620,2620,0
20240228,181600,5854271935,2620,2620,2620,2620,0
20240228,181500,5854271935,2620,2620,2620,2620,0
20240228,181400,5854271935,2620,2620,2620,2620,0
20240228,181300,5854271935,2620,2620,2620,2620,0
20240228,181200,5854271935,2620,2620,2620,2620,0
20240228,181100,5854271935,2620,2620,2620,2620,0
20240228,181000,5854271935,2620,2620,2620,2620,0
20240228,180900,5854271935,2620,2620,2620,2620,0
20240228,180800,5854271935,2620,2620,2620,2620,0
20240228,180700,5854271935,2620,2620,2620,2620,0
20240228,180600,5854271935,2620,2620,2620,2620,0
20240228,180500,5854271935,2620,2620,2620,2620,0
20240228,180400,5854271935,2620,2620,2620,2620,47248
20240228,180300,5854271935,2620,2620,2620,2620,0
20240228,180200,5854271935,2620,2620,2620,2620,0
20240228,180100,5854271935,2620,2620,2620,2620,0
20240228,180000,5854271935,2620,2620,2620,2620,0
20240228,175900,5854271935,2620,2620,2620,2620,0
20240228,175800,5854271935,2620,2620,2620,2620,0
20240228,175700,5854271935,2620,2620,2620,2620,0
20240228,175600,5854271935,2620,2620,2620,2620,0
20240228,175500,5854271935,2620,2620,2620,2620,0
20240228,175400,5854271935,2620,2620,2620,2620,0
20240228,175300,5854271935,2620,2620,2620,2620,0
20240228,175200,5854271935,2620,2620,2620,2620,0
20240228,175100,5854271935,2620,2620,2620,2620,0
20240228,175000,5854271935,2620,2620,2620,2620,0
20240228,174900,5854271935,2620,2620,2620,2620,0
20240228,174800,5854271935,2620,2620,2620,2620,0
20240228,174700,5854271935,2620,2620,2620,2620,0
20240228,174600,5854271935,2620,2620,2620,2620,0
20240228,174500,5854271935,2620,2620,2620,2620,0
20240228,174400,5854271935,2620,2620,2620,2620,0
20240228,174300,5854271935,2620,2620,2620,2620,0
20240228,174200,5854271935,2620,2620,2620,2620,0
20240228,174100,5854271935,2620,2620,2620,2620,0
20240228,174000,5854271935,2620,2620,2620,2620,0
20240228,173900,5854271935,2620,2620,2620,2620,0
20240228,173800,5854271935,2620,2620,2620,2620,0
20240228,173700,5854271935,2620,2620,2620,2620,0
20240228,173600,5854271935,2620,2620,2620,2620,0
20240228,173500,5854271935,2620,2620,2620,2620,0
20240228,173400,5854271935,2620,2620,2620,2620,47248
20240228,173300,5854271935,2620,2620,2620,2620,0
20240228,173200,5854271935,2620,2620,2620,2620,0
20240228,173100,5854271935,2620,2620,2620,2620,0
20240228,173000,5854271935,2620,2620,2620,2620,0
20240228,172900,5854271935,2620,2620,2620,2620,0
20240228,172800,5854271935,2620,2620,2620,2620,0
20240228,172700,5854271935,2620,2620,2620,2620,0
20240228,172600,5854271935,2620,2620,2620,2620,0
20240228,172500,5854271935,2620,2620,2620,2620,0
20240228,172400,5854271935,2620,2620,2620,2620,0
20240228,172300,5854271935,2620,2620,2620,2620,0
20240228,172200,5854271935,2620,2620,2620,2620,0
20240228,172100,5854271935,2620,2620,2620,2620,0
20240228,172000,5854271935,2620,2620,2620,2620,0
20240228,171900,5854271935,2620,2620,2620,2620,0
20240228,171800,5854271935,2620,2620,2620,2620,0
20240228,171700,5854271935,2620,2620,2620,2620,0
20240228,171600,5854271935,2620,2620,2620,2620,0
20240228,171500,5854271935,2620,2620,2620,2620,0
20240228,171400,5854271935,2620,2620,2620,2620,0
20240228,171300,5854271935,2620,2620,2620,2620,0
20240228,171200,5854271935,2620,2620,2620,2620,0
20240228,171100,5854271935,2620,2620,2620,2620,0
20240228,171000,5854271935,2620,2620,2620,2620,0
20240228,170900,5854271935,2620,2620,2620,2620,0
20240228,170800,5854271935,2620,2620,2620,2620,0
20240228,170700,5854271935,2620,2620,2620,2620,0
20240228,170600,5854271935,2620,2620,2620,2620,0
20240228,170500,5854271935,2620,2620,2620,2620,0
20240228,170400,5854271935,2620,2620,2620,2620,47248
20240228,170300,5854271935,2620,2620,2620,2620,0
20240228,170200,5854271935,2620,2620,2620,2620,0
20240228,170100,5854271935,2620,2620,2620,2620,0
20240228,170000,5854271935,2620,2620,2620,2620,0
20240228,165900,5854271935,2620,2620,2620,2620,0
20240228,165800,5854271935,2620,2620,2620,2620,0
20240228,165700,5854271935,2620,2620,2620,2620,0
20240228,165600,5854271935,2620,2620,2620,2620,0
20240228,165500,5854271935,2620,2620,2620,2620,0
20240228,165400,5854271935,2620,2620,2620,2620,0
20240228,165300,5854271935,2620,2620,2620,2620,0
20240228,165200,5854271935,2620,2620,2620,2620,0
20240228,165100,5854271935,2620,2620,2620,2620,0
20240228,165000,5854271935,2620,2620,2620,2620,0
20240228,164900,5854271935,2620,2620,2620,2620,0
20240228,164800,5854271935,2620,2620,2620,2620,0
20240228,164700,5854271935,2620,2620,2620,2620,0
20240228,164600,5854271935,2620,2620,2620,2620,0
20240228,164500,5854271935,2620,2620,2620,2620,0
20240228,164400,5854271935,2620,2620,2620,2620,0
20240228,164300,5854271935,2620,2620,2620,2620,0
20240228,164200,5854271935,2620,2620,2620,2620,0
20240228,164100,5854271935,2620,2620,2620,2620,0
20240228,164000,5854271935,2620,2620,2620,2620,0
20240228,163900,5854271935,2620,2620,2620,2620,0
20240228,163800,5854271935,2620,2620,2620,2620,0
20240228,163700,5854271935,2620,2620,2620,2620,0
20240228,163600,5854271935,2620,2620,2620,2620,0
20240228,163500,5854271935,2620,2620,2620,2620,0
20240228,163400,5854271935,2620,2620,2620,2620,47248
20240228,163300,5854271935,2620,2620,2620,2620,0
20240228,163200,5854271935,2620,2620,2620,2620,0
20240228,163100,5854271935,2620,2620,2620,2620,0
20240228,163000,5854271935,2620,2620,2620,2620,0
20240228,162900,5854271935,2620,2620,2620,2620,0
20240228,162800,5854271935,2620,2620,2620,2620,0
20240228,162700,5854271935,2620,2620,2620,2620,0
20240228,162600,5854271935,2620,2620,2620,2620,0
20240228,162500,5854271935,2620,2620,2620,2620,0
20240228,162400,5854271935,2620,2620,2620,2620,0
20240228,162300,5854271935,2620,2620,2620,2620,0
20240228,162200,5854271935,2620,2620,2620,2620,0
20240228,162100,5854271935,2620,2620,2620,2620,0
20240228,162000,5854271935,2620,2620,2620,2620,0
20240228,161900,5854271935,2620,2620,2620,2620,0
20240228,161800,5854271935,2620,2620,2620,2620,0
20240228,161700,5854271935,2620,2620,2620,2620,0
20240228,161600,5854271935,2620,2620,2620,2620,0
20240228,161500,5854271935,2620,2620,2620,2620,0
20240228,161400,5854271935,2620,2620,2620,2620,0
20240228,161300,5854271935,2620,2620,2620,2620,0
20240228,161200,5854271935,2620,2620,2620,2620,0
20240228,161100,5854271935,2620,2620,2620,2620,0
20240228,161000,5854271935,2620,2620,2620,2620,0
20240228,160900,5854271935,2620,2620,2620,2620,0
20240228,160800,5854271935,2620,2620,2620,2620,0
20240228,160700,5854271935,2620,2620,2620,2620,0
20240228,160600,5854271935,2620,2620,2620,2620,0
20240228,160500,5854271935,2620,2620,2620,2620,0
20240228,160400,5854271935,2620,2620,2620,2620,47248
20240228,160300,5854271935,2620,2620,2620,2620,0
20240228,160200,5854271935,2620,2620,2620,2620,0
20240228,160100,5854271935,2620,2620,2620,2620,0
20240228,160000,5854271935,2620,2620,2620,2620,0
20240228,155900,5854271935,2620,2620,2620,2620,0
20240228,155800,5854271935,2620,2620,2620,2620,0
20240228,155700,5854271935,2620,2620,2620,2620,0
20240228,155600,5854271935,2620,2620,2620,2620,0
20240228,155500,5854271935,2620,2620,2620,2620,0
20240228,155400,5854271935,2620,2620,2620,2620,0
20240228,155300,5854271935,2620,2620,2620,2620,0
20240228,155200,5854271935,2620,2620,2620,2620,0
20240228,155100,5854271935,2620,2620,2620,2620,0
20240228,155000,5854271935,2620,2620,2620,2620,0
20240228,154900,5854271935,2620,2620,2620,2620,0
20240228,154800,5854271935,2620,2620,2620,2620,0
20240228,154700,5854271935,2620,2620,2620,2620,0
20240228,154600,5854271935,2620,2620,2620,2620,0
20240228,154500,5854271935,2620,2620,2620,2620,0
20240228,154400,5854271935,2620,2620,2620,2620,0
20240228,154300,5854271935,2620,2620,2620,2620,0
20240228,154200,5854271935,2620,2620,2620,2620,0
20240228,154100,5854271935,2620,2620,2620,2620,0
20240228,154000,5854271935,2620,2620,2620,2620,0
20240228,153900,5854271935,2620,2620,2620,2620,0
20240228,153800,5854271935,2620,2620,2620,2620,0
20240228,153700,5854271935,2620,2620,2620,2620,0
20240228,153600,5854271935,2620,2620,2620,2620,0
20240228,153500,5854271935,2620,2620,2620,2620,0
20240228,153400,5854271935,2620,2620,2620,2620,47248
20240228,153300,5854271935,2620,2620,2620,2620,0
20240228,153200,5854271935,2620,2620,2620,2620,0
20240228,153100,5854271935,2620,2620,2620,2620,0
20240228,153000,5854271935,2620,2620,2620,2620,47248
20240228,152900,5730482175,2650,2650,2650,2650,0
20240228,152800,5730482175,2650,2650,2650,2650,0
20240228,152700,5730482175,2650,2650,2650,2650,0
20240228,152600,5730482175,2650,2650,2650,2650,0
20240228,152500,5730482175,2650,2650,2650,2650,0
20240228,152400,5730482175,2650,2650,2650,2650,0
20240228,152300,5730482175,2650,2650,2650,2650,0
20240228,152200,5730482175,2650,2650,2650,2650,0
20240228,152100,5730482175,2650,2650,2650,2650,0
20240228,152000,5730482175,2650,2650,2650,2650,0
20240228,151900,5730482175,2650,2650,2650,2640,7671
20240228,151800,5710181990,2645,2640,2650,2640,12964
20240228,151700,5675912635,2640,2640,2645,2640,4842
20240228,151600,5663125055,2640,2645,2645,2640,4070
20240228,151500,5652374320,2645,2630,2645,2630,2963
20240228,151400,5644553720,2640,2635,2640,2630,1389
20240228,151300,5640895740,2630,2640,2640,2625,8268
20240228,151200,5619162050,2630,2640,2640,2630,10598
20240228,151100,5591235805,2625,2640,2640,2625,12089
20240228,151000,5559428320,2645,2640,2645,2640,1884
20240228,150900,5554450920,2645,2640,2645,2640,2057
20240228,150800,5549020415,2640,2640,2645,2635,1255
20240228,150700,5545707840,2635,2650,2650,2635,22116
20240228,150600,5487282350,2650,2655,2660,2650,6846
20240228,150500,5469129320,2660,2650,2660,2650,8938
20240228,150400,5445424375,2650,2660,2660,2650,9021
20240228,150300,5421473575,2660,2665,2665,2655,6697
20240228,150200,5403660795,2665,2675,2680,2660,22266
20240228,150100,5344203420,2675,2670,2675,2665,18369
20240228,150000,5295118850,2670,2675,2675,2660,18468
20240228,145900,5245867790,2670,2680,2695,2670,51437
20240228,145800,5107795900,2685,2650,2700,2645,107363
20240228,145700,4820694345,2650,2640,2655,2635,27345
20240228,145600,4748318210,2645,2625,2645,2620,23749
20240228,145500,4685770390,2630,2625,2630,2625,2220
20240228,145400,4679941700,2625,2625,2630,2625,5598
20240228,145300,4665246860,2625,2625,2630,2620,7744
20240228,145200,4644928900,2625,2625,2630,2625,2818
20240228,145100,4637527395,2630,2625,2630,2620,6289
20240228,145000,4621019315,2625,2625,2625,2620,1450
20240228,144900,4617213565,2625,2625,2630,2615,6920
20240228,144800,4599066215,2625,2615,2630,2615,4595
20240228,144700,4586998470,2620,2610,2620,2610,3365
20240228,144600,4578205695,2615,2620,2620,2610,3320
20240228,144500,4569517580,2620,2610,2625,2610,9273
20240228,144400,4545192720,2610,2610,2610,2610,353
20240228,144300,4544271390,2610,2620,2620,2605,4229
20240228,144200,4533245440,2620,2615,2625,2610,856
20240228,144100,4531001830,2610,2615,2615,2610,1959
20240228,144000,4525886975,2620,2615,2620,2615,4907
20240228,143900,4513042430,2615,2630,2630,2605,12847
20240228,143800,4479413090,2625,2635,2635,2625,6231
20240228,143700,4463017785,2630,2620,2630,2620,11730
20240228,143600,4432205300,2625,2630,2630,2620,7674
20240228,143500,4412092990,2625,2625,2630,2615,11585
20240228,143400,4381742200,2620,2615,2630,2615,12268
20240228,143300,4349622075,2615,2630,2635,2595,23593
20240228,143200,4287714065,2630,2595,2630,2590,52894
20240228,143100,4149550805,2595,2605,2605,2595,4136
20240228,143000,4138795850,2600,2610,2610,2600,3067
20240228,142900,4130804950,2610,2595,2610,2590,23608
20240228,142800,4069458895,2595,2590,2600,2590,7744
20240228,142700,4049356640,2600,2595,2600,2585,8855
20240228,142600,4026401300,2590,2590,2590,2590,1471
20240228,142500,4022591410,2595,2595,2595,2590,2647
20240228,142400,4015735670,2590,2590,2595,2590,6168
20240228,142300,3999755295,2590,2595,2595,2590,2035
20240228,142200,3994474975,2595,2590,2595,2590,2351
20240228,142100,3988385880,2585,2585,2590,2585,4484
20240228,142000,3976794720,2585,2580,2585,2580,1723
20240228,141900,3972349220,2585,2580,2585,2580,582
20240228,141800,3970847550,2580,2585,2585,2580,606
20240228,141700,3969284065,2580,2585,2585,2580,224
20240228,141600,3968705620,2580,2585,2585,2580,948
20240228,141500,3966259775,2580,2585,2585,2580,241
20240228,141400,3965637985,2580,2585,2585,2580,2828
20240228,141300,3958341715,2585,2585,2585,2585,295
20240228,141200,3957579140,2590,2585,2590,2580,1544
20240228,141100,3953589370,2585,2585,2585,2580,1099
20240228,141000,3950753815,2585,2585,2585,2585,1165
20240228,140900,3947742290,2585,2580,2585,2580,76
20240228,140800,3947545850,2580,2580,2585,2580,2284
20240228,140700,3941653125,2580,2580,2580,2570,2543
20240228,140600,3935099240,2580,2575,2580,2575,476
20240228,140500,3933873535,2580,2580,2580,2580,23
20240228,140400,3933814195,2580,2575,2580,2570,1546
20240228,140300,3929834435,2575,2585,2585,2575,3671
20240228,140200,3920379270,2585,2585,2585,2580,3124
20240228,140100,3912319320,2585,2590,2590,2580,2269
20240228,140000,3906461420,2590,2590,2590,2585,332
20240228,135900,3905602490,2590,2585,2590,2585,2794
20240228,135800,3898379990,2585,2580,2585,2580,2392
20240228,135700,3892198180,2590,2595,2595,2585,1643
20240228,135600,3887945055,2590,2590,2595,2590,4094
20240228,135500,3877341040,2590,2585,2590,2580,3239
20240228,135400,3868970025,2585,2585,2590,2585,1771
20240228,135300,3864391965,2580,2590,2590,2580,5293
20240228,135200,3850723985,2590,2585,2590,2585,1763
20240228,135100,3846166595,2590,2580,2590,2580,268
20240228,135000,3845472985,2580,2580,2590,2580,1275
20240228,134900,3842179845,2590,2585,2590,2575,1317
20240228,134800,3838775855,2580,2580,2585,2570,9711
20240228,134700,3813730625,2580,2570,2580,2570,1254
20240228,134600,3810503990,2575,2575,2575,2570,1758
20240228,134500,3805982185,2575,2570,2575,2570,3202
20240228,134400,3797740020,2575,2565,2575,2565,5471
20240228,134300,3783680840,2565,2565,2570,2565,4773
20240228,134200,3771438090,2570,2555,2570,2555,10354
20240228,134100,3744915580,2560,2560,2565,2560,3326
20240228,134000,3736400515,2560,2560,2565,2560,1001
20240228,133900,3733837950,2560,2560,2565,2560,2561
20240228,133800,3727281785,2565,2560,2565,2560,51
20240228,133700,3727151220,2560,2565,2565,2560,324
20240228,133600,3726321770,2555,2570,2570,2555,4996
20240228,133500,3713516475,2570,2560,2570,2560,8469
20240228,133400,3691814550,2560,2560,2560,2560,229
20240228,133300,3691228310,2560,2560,2560,2560,948
20240228,133200,3688801430,2560,2545,2560,2545,6632
20240228,133100,3671868705,2540,2540,2550,2540,680
20240228,133000,3670138590,2545,2545,2545,2540,1355
20240228,132900,3666690500,2540,2540,2540,2540,279
20240228,132800,3665981840,2540,2545,2545,2540,832
20240228,132700,3663868550,2540,2545,2545,2540,1050
20240228,132600,3661199440,2545,2540,2545,2540,3426
20240228,132500,3652497385,2545,2540,2545,2540,555
20240228,132400,3651084935,2545,2550,2550,2545,1486
20240228,132300,3647301870,2545,2545,2545,2545,1601
20240228,132200,3643227325,2545,2545,2545,2545,401
20240228,132100,3642206780,2545,2545,2545,2545,51
20240228,132000,3642076985,2545,2540,2545,2535,950
20240228,131900,3639663980,2545,2540,2545,2535,25641
20240228,131800,3574622325,2545,2545,2545,2540,1355
20240228,131700,3571173900,2545,2545,2545,2545,71
20240228,131600,3570993205,2550,2550,2550,2545,425
20240228,131500,3569909695,2550,2550,2550,2550,65
20240228,131400,3569743945,2545,2545,2545,2540,3113
20240228,131300,3561826810,2545,2545,2545,2540,70
20240228,131200,3561648760,2545,2545,2545,2540,839
20240228,131100,3559513555,2540,2540,2545,2535,358
20240228,131000,3558604970,2545,2540,2545,2535,4115
20240228,130900,3548171635,2545,2540,2545,2540,5569
20240228,130800,3534022860,2545,2545,2545,2540,424
20240228,130700,3532943840,2545,2540,2545,2540,1078
20240228,130600,3530205330,2545,2540,2545,2540,307
20240228,130500,3529425530,2545,2545,2545,2540,535
20240228,130400,3528064555,2545,2545,2545,2545,652
20240228,130300,3526405215,2540,2545,2545,2540,390
20240228,130200,3525414445,2545,2545,2545,2545,1605
20240228,130100,3521329720,2545,2540,2545,2540,2251
20240228,130000,3515610030,2545,2545,2545,2540,1110
20240228,125900,3512790580,2545,2545,2545,2545,714
20240228,125800,3510973450,2545,2540,2545,2540,2841
20240228,125700,3503756600,2540,2545,2545,2540,927
20240228,125600,3501400820,2545,2545,2545,2545,1
20240228,125500,3501398275,2535,2540,2540,2535,1261
20240228,125400,3498196965,2545,2550,2550,2540,63
20240228,125300,3498036870,2545,2535,2550,2535,15886
20240228,125200,3457728715,2535,2540,2540,2535,818
20240228,125100,3455652400,2540,2540,2540,2535,922
20240228,125000,3453312575,2540,2540,2540,2540,142
20240228,124900,3452951895,2545,2545,2545,2540,503
20240228,124800,3451674105,2550,2550,2550,2550,33
20240228,124700,3451589955,2550,2545,2550,2535,17437
20240228,124600,3407337320,2550,2550,2550,2550,84
20240228,124500,3407123120,2550,2545,2550,2545,141
20240228,124400,3406763875,2540,2540,2550,2540,887
20240228,124300,3404510395,2540,2550,2550,2540,259
20240228,124200,3403852045,2550,2540,2550,2540,2775
20240228,124100,3396798830,2540,2540,2540,2540,110
20240228,124000,3396519430,2540,2540,2540,2540,5108
20240228,123900,3383545110,2550,2545,2550,2540,8976
20240228,123800,3360734355,2545,2550,2550,2540,4800
20240228,123700,3348518405,2550,2545,2550,2545,1102
20240228,123600,3345708495,2550,2545,2550,2545,673
20240228,123500,3343994970,2550,2550,2550,2545,1181
20240228,123400,3340987340,2550,2550,2550,2545,131
20240228,123300,3340653320,2550,2550,2550,2550,272
20240228,123200,3339959720,2550,2550,2550,2550,343
20240228,123100,3339085070,2550,2555,2555,2550,915
20240228,123000,3336751320,2555,2550,2555,2550,1201
20240228,122900,3333684265,2550,2550,2550,2545,791
20240228,122800,3331667465,2550,2550,2550,2550,4120
20240228,122700,3321161465,2550,2550,2550,2545,2582
20240228,122600,3314582115,2550,2550,2550,2545,2997
20240228,122500,3306941310,2550,2550,2550,2550,570
20240228,122400,3305487810,2550,2555,2555,2550,179
20240228,122300,3305031270,2545,2545,2555,2545,9084
20240228,122200,3281900915,2550,2550,2550,2550,430
20240228,122100,3280804415,2550,2555,2555,2550,1368
20240228,122000,3277315965,2555,2555,2555,2550,1057
20240228,121900,3274618990,2555,2555,2555,2555,100
20240228,121800,3274363490,2555,2555,2555,2555,2016
20240228,121700,3269212610,2555,2550,2555,2550,1864
20240228,121600,3264457790,2550,2555,2555,2550,2740
20240228,121500,3257469590,2555,2550,2555,2550,1430
20240228,121400,3253821940,2550,2550,2550,2550,1611
20240228,121300,3249713890,2550,2555,2555,2550,4310
20240228,121200,3238723340,2555,2555,2560,2550,626
20240228,121100,3237124750,2560,2555,2560,2555,221
20240228,121000,3236559030,2555,2555,2555,2555,156
20240228,120900,3236160450,2555,2555,2555,2555,467
20240228,120800,3234967265,2555,2555,2555,2555,981
20240228,120700,3232460810,2555,2550,2555,2545,4281
20240228,120600,3221543195,2555,2550,2555,2545,306
20240228,120500,3220762590,2550,2555,2555,2545,5025
20240228,120400,3207949395,2550,2550,2550,2550,1735
20240228,120300,3203525145,2550,2555,2555,2550,1943
20240228,120200,3198564335,2555,2545,2555,2545,5520
20240228,120100,3184471485,2545,2545,2545,2540,2909
20240228,120000,3177068630,2545,2540,2545,2540,2594
20240228,115900,3170476825,2530,2550,2550,2530,26458
20240228,115800,3103258805,2550,2550,2550,2550,5971
20240228,115700,3088032755,2555,2555,2555,2555,6066
20240228,115600,3072534125,2555,2555,2555,2550,2089
20240228,115500,3067201765,2555,2565,2565,2555,1382
20240228,115400,3063669545,2565,2560,2565,2560,3
20240228,115300,3063661855,2550,2560,2560,2550,23439
20240228,115200,3003803640,2560,2565,2565,2560,403
20240228,115100,3002771450,2560,2565,2565,2560,2396
20240228,115000,2996636165,2565,2565,2565,2560,3810
20240228,114900,2986865530,2565,2565,2570,2560,1730
20240228,114800,2982427910,2560,2565,2570,2560,2008
20240228,114700,2977277690,2565,2565,2565,2560,8278
20240228,114600,2956044665,2565,2555,2565,2555,1734
20240228,114500,2951605055,2555,2560,2560,2550,1585
20240228,114400,2947554040,2555,2570,2570,2550,42279
20240228,114300,2839602215,2570,2570,2570,2565,488
20240228,114200,2838350235,2570,2575,2575,2560,34
20240228,114100,2838263145,2560,2575,2575,2560,715
20240228,114000,2836432550,2575,2580,2585,2555,63239
20240228,113900,2674301105,2580,2580,2580,2575,339
20240228,113800,2673427985,2580,2580,2580,2580,1209
20240228,113700,2670308765,2580,2575,2580,2575,613
20240228,113600,2668730265,2575,2575,2575,2570,368
20240228,113500,2667782915,2570,2575,2575,2570,4082
20240228,113400,2657292005,2575,2585,2585,2575,4733
20240228,113300,2645104290,2585,2570,2585,2570,912
20240228,113200,2642757850,2575,2570,2575,2570,6873
20240228,113100,2625094230,2570,2575,2575,2570,72
20240228,113000,2624908835,2575,2575,2575,2570,748
20240228,112900,2622983265,2570,2570,2570,2570,1778
20240228,112800,2618413805,2570,2575,2575,2565,1719
20240228,112700,2614002870,2570,2570,2570,2570,2673
20240228,112600,2607133260,2570,2570,2570,2570,874
20240228,112500,2604887080,2565,2570,2570,2565,3508
20240228,112400,2595872460,2565,2570,2570,2565,417
20240228,112300,2594801740,2570,2570,2575,2565,4420
20240228,112200,2583442375,2570,2570,2575,2565,13250
20240228,112100,2549403570,2575,2570,2575,2570,2807
20240228,112000,2542187075,2570,2575,2575,2570,5652
20240228,111900,2527650010,2570,2575,2575,2570,7565
20240228,111800,2508177370,2580,2580,2580,2575,105
20240228,111700,2507906620,2580,2580,2585,2580,776
20240228,111600,2505904360,2585,2585,2585,2585,997
20240228,111500,2503327115,2585,2585,2585,2575,10198
20240228,111400,2476965395,2580,2575,2585,2575,53
20240228,111300,2476828660,2575,2585,2585,2575,473
20240228,111200,2475610065,2575,2580,2585,2575,10527
20240228,111100,2448456165,2570,2575,2575,2570,3934
20240228,111000,2438341820,2575,2575,2580,2575,3960
20240228,110900,2428144765,2575,2570,2575,2570,10383
20240228,110800,2401460365,2570,2570,2575,2570,7379
20240228,110700,2382494450,2570,2570,2575,2565,11798
20240228,110600,2352176285,2570,2575,2575,2570,8728
20240228,110500,2329745030,2570,2580,2580,2570,4137
20240228,110400,2319111900,2575,2580,2585,2565,14412
20240228,110300,2282067500,2575,2585,2585,2570,13134
20240228,110200,2248262355,2585,2585,2585,2575,20368
20240228,110100,2195724265,2585,2585,2595,2580,16556
20240228,110000,2152951215,2590,2595,2600,2590,13386
20240228,105900,2118263150,2600,2605,2605,2600,38
20240228,105800,2118164345,2595,2605,2610,2595,17092
20240228,105700,2073752340,2610,2605,2615,2605,1901
20240228,105600,2068800195,2615,2615,2620,2605,12972
20240228,105500,2034898420,2605,2610,2615,2605,314
20240228,105400,2034079225,2610,2610,2610,2610,384
20240228,105300,2033076985,2605,2610,2615,2600,6678
20240228,105200,2015661240,2600,2610,2610,2600,19791
20240228,105100,1964107735,2610,2610,2610,2605,2571
20240228,105000,1957409025,2610,2615,2615,2605,1189
20240228,104900,1954305970,2615,2600,2615,2600,4457
20240228,104800,1942684150,2600,2595,2600,2595,2461
20240228,104700,1936292710,2595,2600,2600,2595,5649
20240228,104600,1921633525,2595,2600,2600,2595,885
20240228,104500,1919336945,2600,2600,2600,2595,1618
20240228,104400,1915136550,2600,2595,2600,2595,2295
20240228,104300,1909180995,2595,2595,2600,2590,12542
20240228,104200,1876637115,2595,2600,2605,2595,15110
20240228,104100,1837351335,2605,2605,2605,2600,3107
20240228,104000,1829273050,2605,2605,2605,2600,1079
20240228,103900,1826467015,2600,2605,2605,2600,611
20240228,103800,1824875860,2605,2605,2605,2605,1321
20240228,103700,1821434655,2605,2605,2605,2600,3601
20240228,103600,1812059395,2605,2605,2605,2600,1888
20240228,103500,1807143675,2605,2620,2620,2605,8984
20240228,103400,1783734715,2610,2610,2620,2605,725
20240228,103300,1781844675,2620,2620,2620,2620,80
20240228,103200,1781635075,2620,2615,2620,2610,456
20240228,103100,1780444775,2620,2615,2620,2615,2711
20240228,103000,1773355410,2620,2620,2620,2620,4
20240228,102900,1773344930,2620,2625,2625,2615,2116
20240228,102800,1767807825,2625,2615,2625,2615,6235
20240228,102700,1751465005,2620,2615,2620,2615,440
20240228,102600,1750314390,2610,2615,2615,2610,1194
20240228,102500,1747193495,2615,2615,2615,2610,2848
20240228,102400,1739759315,2615,2615,2615,2610,70
20240228,102300,1739576490,2615,2605,2615,2605,679
20240228,102200,1737807315,2610,2615,2615,2610,7529
20240228,102100,1718156185,2610,2615,2620,2610,762
20240228,102000,1716167020,2620,2610,2620,2610,536
20240228,101900,1714767525,2620,2620,2620,2610,4716
20240228,101800,1702414700,2620,2610,2620,2605,1138
20240228,101700,1699447625,2610,2625,2625,2610,5317
20240228,101600,1685561390,2625,2620,2625,2620,37
20240228,101500,1685464415,2625,2620,2625,2615,491
20240228,101400,1684179415,2620,2625,2625,2620,200
20240228,101300,1683655390,2625,2615,2625,2615,5782
20240228,101200,1668518350,2615,2610,2615,2610,3486
20240228,101100,1659419760,2615,2620,2620,2610,850
20240228,101000,1657198235,2615,2615,2620,2610,2778
20240228,100900,1649935420,2615,2615,2620,2615,690
20240228,100800,1648131020,2610,2615,2620,2610,4536
20240228,100700,1636273615,2620,2615,2620,2615,3058
20240228,100600,1628276600,2615,2620,2625,2615,1437
20240228,100500,1624511780,2625,2615,2625,2615,1843
20240228,100400,1619687285,2615,2615,2615,2615,2850
20240228,100300,1612234535,2610,2610,2615,2610,670
20240228,100200,1610484705,2615,2625,2625,2615,3147
20240228,100100,1602254320,2625,2625,2625,2615,13413
20240228,100000,1567114635,2625,2630,2630,2620,5641
20240228,095900,1552306425,2630,2635,2635,2625,13184
20240228,095800,1517637005,2635,2630,2640,2630,5342
20240228,095700,1503561095,2635,2645,2650,2635,13553
20240228,095600,1467780220,2645,2650,2655,2635,30587
20240228,095500,1386774910,2630,2625,2650,2620,14902
20240228,095400,1347472260,2635,2645,2645,2630,16862
20240228,095300,1303043630,2645,2615,2645,2615,18494
20240228,095200,1254359925,2605,2605,2610,2605,7982
20240228,095100,1233546325,2610,2610,2610,2610,644
20240228,095000,1231865485,2610,2605,2610,2600,3977
20240228,094900,1221506395,2610,2615,2615,2610,3095
20240228,094800,1213428345,2615,2605,2615,2605,4921
20240228,094700,1200609070,2605,2610,2610,2605,2960
20240228,094600,1192889650,2605,2615,2620,2605,4769
20240228,094500,1180431305,2615,2595,2620,2595,10414
20240228,094400,1153274600,2595,2595,2595,2590,3184
20240228,094300,1145022290,2590,2595,2600,2590,1625
20240228,094200,1140805640,2600,2600,2600,2600,484
20240228,094100,1139547240,2600,2595,2600,2590,7214
20240228,094000,1120830995,2595,2590,2595,2590,6168
20240228,093900,1104854255,2590,2590,2595,2590,1953
20240228,093800,1099795350,2595,2600,2600,2590,752
20240228,093700,1097845365,2600,2600,2600,2595,3752
20240228,093600,1088090170,2590,2590,2600,2590,1355
20240228,093500,1084569100,2590,2590,2600,2590,550
20240228,093400,1083144590,2590,2600,2600,2590,12290
20240228,093300,1051303940,2600,2600,2600,2585,13860
20240228,093200,1015352910,2605,2605,2610,2600,9339
20240228,093100,991034550,2600,2595,2600,2595,2748
20240228,093000,983890590,2595,2585,2595,2585,2374
20240228,092900,977742090,2590,2590,2595,2590,2291
20240228,092800,971808375,2590,2590,2590,2580,2470
20240228,092700,965419585,2595,2600,2600,2590,7624
20240228,092600,945610275,2575,2575,2600,2570,13130
20240228,092500,911692030,2570,2575,2575,2570,20412
20240228,092400,859158175,2575,2570,2585,2570,2149
20240228,092300,853623090,2585,2580,2585,2570,4960
20240228,092200,840846085,2585,2580,2585,2565,25205
20240228,092100,775986750,2580,2585,2585,2575,2892
20240228,092000,768531440,2575,2580,2585,2575,806
20240228,091900,766452795,2575,2580,2580,2570,4485
20240228,091800,754911500,2570,2575,2585,2570,4755
20240228,091700,742651680,2570,2570,2585,2570,4091
20240228,091600,732134945,2570,2585,2585,2550,51933
20240228,091500,598756050,2570,2590,2595,2565,34986
20240228,091400,508464300,2590,2600,2605,2590,25020
20240228,091300,443582635,2600,2605,2605,2600,10459
20240228,091200,416371415,2605,2600,2605,2600,3803
20240228,091100,406481360,2605,2605,2605,2600,12956
20240228,091000,372774970,2615,2610,2615,2600,17566
20240228,090900,327016895,2615,2620,2620,2615,8138
20240228,090800,305710965,2620,2625,2625,2615,8495
20240228,090700,283465865,2625,2615,2630,2615,5160
20240228,090600,269921820,2630,2620,2630,2615,1884
20240228,090500,264991690,2625,2615,2625,2590,25082
20240228,090400,199721455,2600,2620,2625,2595,15911
20240228,090300,158169290,2625,2610,2625,2600,22888
20240228,090200,98555705,2615,2620,2620,2595,7670
20240228,090100,78587360,2615,2615,2645,2610,17773
20240228,090000,31902175,2615,2590,2615,2590,12278