KissMeData/226340/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204100,2098788285,2350,2350,2350,2350,21730
20240228,204000,2098788285,2350,2350,2350,2350,0
20240228,203900,2098788285,2350,2350,2350,2350,0
20240228,203800,2098788285,2350,2350,2350,2350,0
20240228,203700,2098788285,2350,2350,2350,2350,0
20240228,203600,2098788285,2350,2350,2350,2350,0
20240228,203500,2098788285,2350,2350,2350,2350,0
20240228,203400,2098788285,2350,2350,2350,2350,0
20240228,203300,2098788285,2350,2350,2350,2350,0
20240228,203200,2098788285,2350,2350,2350,2350,0
20240228,203100,2098788285,2350,2350,2350,2350,0
20240228,203000,2098788285,2350,2350,2350,2350,0
20240228,202900,2098788285,2350,2350,2350,2350,0
20240228,202800,2098788285,2350,2350,2350,2350,0
20240228,202700,2098788285,2350,2350,2350,2350,0
20240228,202600,2098788285,2350,2350,2350,2350,0
20240228,202500,2098788285,2350,2350,2350,2350,0
20240228,202400,2098788285,2350,2350,2350,2350,0
20240228,202300,2098788285,2350,2350,2350,2350,0
20240228,202200,2098788285,2350,2350,2350,2350,0
20240228,202100,2098788285,2350,2350,2350,2350,0
20240228,202000,2098788285,2350,2350,2350,2350,0
20240228,201900,2098788285,2350,2350,2350,2350,0
20240228,201800,2098788285,2350,2350,2350,2350,0
20240228,201700,2098788285,2350,2350,2350,2350,0
20240228,201600,2098788285,2350,2350,2350,2350,0
20240228,201500,2098788285,2350,2350,2350,2350,0
20240228,201400,2098788285,2350,2350,2350,2350,0
20240228,201300,2098788285,2350,2350,2350,2350,0
20240228,201200,2098788285,2350,2350,2350,2350,0
20240228,201100,2098788285,2350,2350,2350,2350,21730
20240228,201000,2098788285,2350,2350,2350,2350,0
20240228,200900,2098788285,2350,2350,2350,2350,0
20240228,200800,2098788285,2350,2350,2350,2350,0
20240228,200700,2098788285,2350,2350,2350,2350,0
20240228,200600,2098788285,2350,2350,2350,2350,0
20240228,200500,2098788285,2350,2350,2350,2350,0
20240228,200400,2098788285,2350,2350,2350,2350,0
20240228,200300,2098788285,2350,2350,2350,2350,0
20240228,200200,2098788285,2350,2350,2350,2350,0
20240228,200100,2098788285,2350,2350,2350,2350,0
20240228,200000,2098788285,2350,2350,2350,2350,0
20240228,195900,2098788285,2350,2350,2350,2350,0
20240228,195800,2098788285,2350,2350,2350,2350,0
20240228,195700,2098788285,2350,2350,2350,2350,0
20240228,195600,2098788285,2350,2350,2350,2350,0
20240228,195500,2098788285,2350,2350,2350,2350,0
20240228,195400,2098788285,2350,2350,2350,2350,0
20240228,195300,2098788285,2350,2350,2350,2350,0
20240228,195200,2098788285,2350,2350,2350,2350,0
20240228,195100,2098788285,2350,2350,2350,2350,0
20240228,195000,2098788285,2350,2350,2350,2350,0
20240228,194900,2098788285,2350,2350,2350,2350,0
20240228,194800,2098788285,2350,2350,2350,2350,0
20240228,194700,2098788285,2350,2350,2350,2350,0
20240228,194600,2098788285,2350,2350,2350,2350,0
20240228,194500,2098788285,2350,2350,2350,2350,0
20240228,194400,2098788285,2350,2350,2350,2350,0
20240228,194300,2098788285,2350,2350,2350,2350,0
20240228,194200,2098788285,2350,2350,2350,2350,0
20240228,194100,2098788285,2350,2350,2350,2350,21730
20240228,194000,2098788285,2350,2350,2350,2350,0
20240228,193900,2098788285,2350,2350,2350,2350,0
20240228,193800,2098788285,2350,2350,2350,2350,0
20240228,193700,2098788285,2350,2350,2350,2350,0
20240228,193600,2098788285,2350,2350,2350,2350,0
20240228,193500,2098788285,2350,2350,2350,2350,0
20240228,193400,2098788285,2350,2350,2350,2350,0
20240228,193300,2098788285,2350,2350,2350,2350,0
20240228,193200,2098788285,2350,2350,2350,2350,0
20240228,193100,2098788285,2350,2350,2350,2350,0
20240228,193000,2098788285,2350,2350,2350,2350,0
20240228,192900,2098788285,2350,2350,2350,2350,0
20240228,192800,2098788285,2350,2350,2350,2350,0
20240228,192700,2098788285,2350,2350,2350,2350,0
20240228,192600,2098788285,2350,2350,2350,2350,0
20240228,192500,2098788285,2350,2350,2350,2350,0
20240228,192400,2098788285,2350,2350,2350,2350,0
20240228,192300,2098788285,2350,2350,2350,2350,0
20240228,192200,2098788285,2350,2350,2350,2350,0
20240228,192100,2098788285,2350,2350,2350,2350,0
20240228,192000,2098788285,2350,2350,2350,2350,0
20240228,191900,2098788285,2350,2350,2350,2350,0
20240228,191800,2098788285,2350,2350,2350,2350,0
20240228,191700,2098788285,2350,2350,2350,2350,0
20240228,191600,2098788285,2350,2350,2350,2350,0
20240228,191500,2098788285,2350,2350,2350,2350,0
20240228,191400,2098788285,2350,2350,2350,2350,0
20240228,191300,2098788285,2350,2350,2350,2350,0
20240228,191200,2098788285,2350,2350,2350,2350,0
20240228,191100,2098788285,2350,2350,2350,2350,21730
20240228,191000,2098788285,2350,2350,2350,2350,0
20240228,190900,2098788285,2350,2350,2350,2350,0
20240228,190800,2098788285,2350,2350,2350,2350,0
20240228,190700,2098788285,2350,2350,2350,2350,0
20240228,190600,2098788285,2350,2350,2350,2350,0
20240228,190500,2098788285,2350,2350,2350,2350,0
20240228,190400,2098788285,2350,2350,2350,2350,0
20240228,190300,2098788285,2350,2350,2350,2350,0
20240228,190200,2098788285,2350,2350,2350,2350,0
20240228,190100,2098788285,2350,2350,2350,2350,0
20240228,190000,2098788285,2350,2350,2350,2350,0
20240228,185900,2098788285,2350,2350,2350,2350,0
20240228,185800,2098788285,2350,2350,2350,2350,0
20240228,185700,2098788285,2350,2350,2350,2350,0
20240228,185600,2098788285,2350,2350,2350,2350,0
20240228,185500,2098788285,2350,2350,2350,2350,0
20240228,185400,2098788285,2350,2350,2350,2350,0
20240228,185300,2098788285,2350,2350,2350,2350,0
20240228,185200,2098788285,2350,2350,2350,2350,0
20240228,185100,2098788285,2350,2350,2350,2350,0
20240228,185000,2098788285,2350,2350,2350,2350,0
20240228,184900,2098788285,2350,2350,2350,2350,0
20240228,184800,2098788285,2350,2350,2350,2350,0
20240228,184700,2098788285,2350,2350,2350,2350,0
20240228,184600,2098788285,2350,2350,2350,2350,0
20240228,184500,2098788285,2350,2350,2350,2350,0
20240228,184400,2098788285,2350,2350,2350,2350,0
20240228,184300,2098788285,2350,2350,2350,2350,0
20240228,184200,2098788285,2350,2350,2350,2350,0
20240228,184100,2098788285,2350,2350,2350,2350,21730
20240228,184000,2098788285,2350,2350,2350,2350,0
20240228,183900,2098788285,2350,2350,2350,2350,0
20240228,183800,2098788285,2350,2350,2350,2350,0
20240228,183700,2098788285,2350,2350,2350,2350,0
20240228,183600,2098788285,2350,2350,2350,2350,0
20240228,183500,2098788285,2350,2350,2350,2350,0
20240228,183400,2098788285,2350,2350,2350,2350,0
20240228,183300,2098788285,2350,2350,2350,2350,0
20240228,183200,2098788285,2350,2350,2350,2350,0
20240228,183100,2098788285,2350,2350,2350,2350,0
20240228,183000,2098788285,2350,2350,2350,2350,0
20240228,182900,2098788285,2350,2350,2350,2350,0
20240228,182800,2098788285,2350,2350,2350,2350,0
20240228,182700,2098788285,2350,2350,2350,2350,0
20240228,182600,2098788285,2350,2350,2350,2350,0
20240228,182500,2098788285,2350,2350,2350,2350,0
20240228,182400,2098788285,2350,2350,2350,2350,0
20240228,182300,2098788285,2350,2350,2350,2350,0
20240228,182200,2098788285,2350,2350,2350,2350,0
20240228,182100,2098788285,2350,2350,2350,2350,0
20240228,182000,2098788285,2350,2350,2350,2350,0
20240228,181900,2098788285,2350,2350,2350,2350,0
20240228,181800,2098788285,2350,2350,2350,2350,0
20240228,181700,2098788285,2350,2350,2350,2350,0
20240228,181600,2098788285,2350,2350,2350,2350,0
20240228,181500,2098788285,2350,2350,2350,2350,0
20240228,181400,2098788285,2350,2350,2350,2350,0
20240228,181300,2098788285,2350,2350,2350,2350,0
20240228,181200,2098788285,2350,2350,2350,2350,0
20240228,181100,2098788285,2350,2350,2350,2350,21730
20240228,181000,2098788285,2350,2350,2350,2350,0
20240228,180900,2098788285,2350,2350,2350,2350,0
20240228,180800,2098788285,2350,2350,2350,2350,0
20240228,180700,2098788285,2350,2350,2350,2350,0
20240228,180600,2098788285,2350,2350,2350,2350,0
20240228,180500,2098788285,2350,2350,2350,2350,0
20240228,180400,2098788285,2350,2350,2350,2350,0
20240228,180300,2098788285,2350,2350,2350,2350,0
20240228,180200,2098788285,2350,2350,2350,2350,0
20240228,180100,2098788285,2350,2350,2350,2350,0
20240228,180000,2098788285,2350,2350,2350,2350,0
20240228,175900,2098788285,2350,2350,2350,2350,0
20240228,175800,2098788285,2350,2350,2350,2350,0
20240228,175700,2098788285,2350,2350,2350,2350,0
20240228,175600,2098788285,2350,2350,2350,2350,0
20240228,175500,2098788285,2350,2350,2350,2350,0
20240228,175400,2098788285,2350,2350,2350,2350,0
20240228,175300,2098788285,2350,2350,2350,2350,0
20240228,175200,2098788285,2350,2350,2350,2350,0
20240228,175100,2098788285,2350,2350,2350,2350,0
20240228,175000,2098788285,2350,2350,2350,2350,0
20240228,174900,2098788285,2350,2350,2350,2350,0
20240228,174800,2098788285,2350,2350,2350,2350,0
20240228,174700,2098788285,2350,2350,2350,2350,0
20240228,174600,2098788285,2350,2350,2350,2350,0
20240228,174500,2098788285,2350,2350,2350,2350,0
20240228,174400,2098788285,2350,2350,2350,2350,0
20240228,174300,2098788285,2350,2350,2350,2350,0
20240228,174200,2098788285,2350,2350,2350,2350,0
20240228,174100,2098788285,2350,2350,2350,2350,21730
20240228,174000,2098788285,2350,2350,2350,2350,0
20240228,173900,2098788285,2350,2350,2350,2350,0
20240228,173800,2098788285,2350,2350,2350,2350,0
20240228,173700,2098788285,2350,2350,2350,2350,0
20240228,173600,2098788285,2350,2350,2350,2350,0
20240228,173500,2098788285,2350,2350,2350,2350,0
20240228,173400,2098788285,2350,2350,2350,2350,0
20240228,173300,2098788285,2350,2350,2350,2350,0
20240228,173200,2098788285,2350,2350,2350,2350,0
20240228,173100,2098788285,2350,2350,2350,2350,0
20240228,173000,2098788285,2350,2350,2350,2350,0
20240228,172900,2098788285,2350,2350,2350,2350,0
20240228,172800,2098788285,2350,2350,2350,2350,0
20240228,172700,2098788285,2350,2350,2350,2350,0
20240228,172600,2098788285,2350,2350,2350,2350,0
20240228,172500,2098788285,2350,2350,2350,2350,0
20240228,172400,2098788285,2350,2350,2350,2350,0
20240228,172300,2098788285,2350,2350,2350,2350,0
20240228,172200,2098788285,2350,2350,2350,2350,0
20240228,172100,2098788285,2350,2350,2350,2350,0
20240228,172000,2098788285,2350,2350,2350,2350,0
20240228,171900,2098788285,2350,2350,2350,2350,0
20240228,171800,2098788285,2350,2350,2350,2350,0
20240228,171700,2098788285,2350,2350,2350,2350,0
20240228,171600,2098788285,2350,2350,2350,2350,0
20240228,171500,2098788285,2350,2350,2350,2350,0
20240228,171400,2098788285,2350,2350,2350,2350,0
20240228,171300,2098788285,2350,2350,2350,2350,0
20240228,171200,2098788285,2350,2350,2350,2350,0
20240228,171100,2098788285,2350,2350,2350,2350,21730
20240228,171000,2098788285,2350,2350,2350,2350,0
20240228,170900,2098788285,2350,2350,2350,2350,0
20240228,170800,2098788285,2350,2350,2350,2350,0
20240228,170700,2098788285,2350,2350,2350,2350,0
20240228,170600,2098788285,2350,2350,2350,2350,0
20240228,170500,2098788285,2350,2350,2350,2350,0
20240228,170400,2098788285,2350,2350,2350,2350,0
20240228,170300,2098788285,2350,2350,2350,2350,0
20240228,170200,2098788285,2350,2350,2350,2350,0
20240228,170100,2098788285,2350,2350,2350,2350,0
20240228,170000,2098788285,2350,2350,2350,2350,0
20240228,165900,2098788285,2350,2350,2350,2350,0
20240228,165800,2098788285,2350,2350,2350,2350,0
20240228,165700,2098788285,2350,2350,2350,2350,0
20240228,165600,2098788285,2350,2350,2350,2350,0
20240228,165500,2098788285,2350,2350,2350,2350,0
20240228,165400,2098788285,2350,2350,2350,2350,0
20240228,165300,2098788285,2350,2350,2350,2350,0
20240228,165200,2098788285,2350,2350,2350,2350,0
20240228,165100,2098788285,2350,2350,2350,2350,0
20240228,165000,2098788285,2350,2350,2350,2350,0
20240228,164900,2098788285,2350,2350,2350,2350,0
20240228,164800,2098788285,2350,2350,2350,2350,0
20240228,164700,2098788285,2350,2350,2350,2350,0
20240228,164600,2098788285,2350,2350,2350,2350,0
20240228,164500,2098788285,2350,2350,2350,2350,0
20240228,164400,2098788285,2350,2350,2350,2350,0
20240228,164300,2098788285,2350,2350,2350,2350,0
20240228,164200,2098788285,2350,2350,2350,2350,0
20240228,164100,2098788285,2350,2350,2350,2350,21730
20240228,164000,2098788285,2350,2350,2350,2350,0
20240228,163900,2098788285,2350,2350,2350,2350,0
20240228,163800,2098788285,2350,2350,2350,2350,0
20240228,163700,2098788285,2350,2350,2350,2350,0
20240228,163600,2098788285,2350,2350,2350,2350,0
20240228,163500,2098788285,2350,2350,2350,2350,0
20240228,163400,2098788285,2350,2350,2350,2350,0
20240228,163300,2098788285,2350,2350,2350,2350,0
20240228,163200,2098788285,2350,2350,2350,2350,0
20240228,163100,2098788285,2350,2350,2350,2350,0
20240228,163000,2098788285,2350,2350,2350,2350,0
20240228,162900,2098788285,2350,2350,2350,2350,0
20240228,162800,2098788285,2350,2350,2350,2350,0
20240228,162700,2098788285,2350,2350,2350,2350,0
20240228,162600,2098788285,2350,2350,2350,2350,0
20240228,162500,2098788285,2350,2350,2350,2350,0
20240228,162400,2098788285,2350,2350,2350,2350,0
20240228,162300,2098788285,2350,2350,2350,2350,0
20240228,162200,2098788285,2350,2350,2350,2350,0
20240228,162100,2098788285,2350,2350,2350,2350,0
20240228,162000,2098788285,2350,2350,2350,2350,0
20240228,161900,2098788285,2350,2350,2350,2350,0
20240228,161800,2098788285,2350,2350,2350,2350,0
20240228,161700,2098788285,2350,2350,2350,2350,0
20240228,161600,2098788285,2350,2350,2350,2350,0
20240228,161500,2098788285,2350,2350,2350,2350,0
20240228,161400,2098788285,2350,2350,2350,2350,0
20240228,161300,2098788285,2350,2350,2350,2350,0
20240228,161200,2098788285,2350,2350,2350,2350,0
20240228,161100,2098788285,2350,2350,2350,2350,21730
20240228,161000,2098788285,2350,2350,2350,2350,0
20240228,160900,2098788285,2350,2350,2350,2350,0
20240228,160800,2098788285,2350,2350,2350,2350,0
20240228,160700,2098788285,2350,2350,2350,2350,0
20240228,160600,2098788285,2350,2350,2350,2350,0
20240228,160500,2098788285,2350,2350,2350,2350,0
20240228,160400,2098788285,2350,2350,2350,2350,0
20240228,160300,2098788285,2350,2350,2350,2350,0
20240228,160200,2098788285,2350,2350,2350,2350,0
20240228,160100,2098788285,2350,2350,2350,2350,0
20240228,160000,2098788285,2350,2350,2350,2350,0
20240228,155900,2098788285,2350,2350,2350,2350,0
20240228,155800,2098788285,2350,2350,2350,2350,0
20240228,155700,2098788285,2350,2350,2350,2350,0
20240228,155600,2098788285,2350,2350,2350,2350,0
20240228,155500,2098788285,2350,2350,2350,2350,0
20240228,155400,2098788285,2350,2350,2350,2350,0
20240228,155300,2098788285,2350,2350,2350,2350,0
20240228,155200,2098788285,2350,2350,2350,2350,0
20240228,155100,2098788285,2350,2350,2350,2350,0
20240228,155000,2098788285,2350,2350,2350,2350,0
20240228,154900,2098788285,2350,2350,2350,2350,0
20240228,154800,2098788285,2350,2350,2350,2350,0
20240228,154700,2098788285,2350,2350,2350,2350,0
20240228,154600,2098788285,2350,2350,2350,2350,0
20240228,154500,2098788285,2350,2350,2350,2350,0
20240228,154400,2098788285,2350,2350,2350,2350,0
20240228,154300,2098788285,2350,2350,2350,2350,0
20240228,154200,2098788285,2350,2350,2350,2350,0
20240228,154100,2098788285,2350,2350,2350,2350,21730
20240228,154000,2098788285,2350,2350,2350,2350,0
20240228,153900,2098788285,2350,2350,2350,2350,0
20240228,153800,2098788285,2350,2350,2350,2350,0
20240228,153700,2098788285,2350,2350,2350,2350,0
20240228,153600,2098788285,2350,2350,2350,2350,0
20240228,153500,2098788285,2350,2350,2350,2350,0
20240228,153400,2098788285,2350,2350,2350,2350,0
20240228,153300,2098788285,2350,2350,2350,2350,0
20240228,153200,2098788285,2350,2350,2350,2350,0
20240228,153100,2098788285,2350,2350,2350,2350,0
20240228,153000,2098788285,2350,2350,2350,2350,21730
20240228,152900,2047722785,2350,2350,2350,2350,0
20240228,152800,2047722785,2350,2350,2350,2350,0
20240228,152700,2047722785,2350,2350,2350,2350,0
20240228,152600,2047722785,2350,2350,2350,2350,0
20240228,152500,2047722785,2350,2350,2350,2350,0
20240228,152400,2047722785,2350,2350,2350,2350,0
20240228,152300,2047722785,2350,2350,2350,2350,0
20240228,152200,2047722785,2350,2350,2350,2350,0
20240228,152100,2047722785,2350,2350,2350,2350,0
20240228,152000,2047722785,2350,2350,2350,2350,0
20240228,151900,2047722785,2350,2345,2355,2345,401
20240228,151800,2046781915,2360,2350,2360,2350,865
20240228,151700,2044747665,2360,2350,2360,2350,2953
20240228,151600,2037791425,2355,2355,2355,2350,8718
20240228,151500,2017260565,2350,2345,2355,2345,5307
20240228,151400,2004789535,2350,2350,2355,2345,2171
20240228,151300,1999686720,2350,2350,2355,2350,1800
20240228,151200,1995456690,2355,2345,2355,2345,2639
20240228,151100,1989254595,2350,2355,2360,2345,3433
20240228,151000,1981185450,2360,2360,2365,2355,17197
20240228,150900,1940637685,2360,2350,2360,2350,4401
20240228,150800,1930272925,2350,2355,2355,2350,1180
20240228,150700,1927497015,2350,2345,2350,2345,4209
20240228,150600,1917620035,2340,2350,2350,2340,1629
20240228,150500,1913793235,2350,2335,2350,2335,6693
20240228,150400,1898114560,2340,2330,2340,2330,8448
20240228,150300,1878385310,2330,2325,2330,2325,1970
20240228,150200,1873797945,2325,2325,2330,2320,2909
20240228,150100,1867035210,2325,2325,2325,2325,965
20240228,150000,1864791585,2325,2330,2330,2325,1011
20240228,145900,1862440820,2325,2325,2325,2320,43194
20240228,145800,1762015020,2325,2320,2325,2320,385
20240228,145700,1761121445,2320,2320,2320,2315,194
20240228,145600,1760672085,2320,2320,2320,2315,453
20240228,145500,1759622145,2320,2315,2320,2315,483
20240228,145400,1758503080,2320,2320,2320,2320,297
20240228,145300,1757814040,2320,2310,2320,2310,652
20240228,145200,1756303720,2310,2315,2320,2310,769
20240228,145100,1754524560,2315,2310,2320,2310,1638
20240228,145000,1750733010,2310,2310,2315,2310,1219
20240228,144900,1747913155,2315,2315,2315,2310,1671
20240228,144800,1744045440,2315,2320,2325,2310,2105
20240228,144700,1739170665,2315,2320,2320,2310,11684
20240228,144600,1712170435,2320,2310,2320,2310,1256
20240228,144500,1709262945,2315,2320,2320,2315,182
20240228,144400,1708841165,2315,2315,2315,2310,307
20240228,144300,1708131340,2315,2320,2320,2310,433
20240228,144200,1707130175,2320,2315,2320,2315,103
20240228,144100,1706891435,2315,2315,2315,2310,507
20240228,144000,1705719585,2320,2315,2320,2310,308
20240228,143900,1705006440,2315,2310,2315,2310,107
20240228,143800,1704758860,2315,2320,2320,2315,244
20240228,143700,1704193920,2320,2320,2320,2315,591
20240228,143600,1702823450,2320,2320,2325,2320,923
20240228,143500,1700681885,2315,2320,2320,2315,1085
20240228,143400,1698167195,2320,2315,2320,2310,2889
20240228,143300,1691465830,2315,2320,2320,2315,906
20240228,143200,1689364675,2320,2320,2320,2315,1532
20240228,143100,1685811795,2315,2315,2320,2310,305
20240228,143000,1685106155,2315,2315,2315,2315,4346
20240228,142900,1675045165,2320,2320,2320,2315,1604
20240228,142800,1671325955,2320,2320,2320,2315,746
20240228,142700,1669595885,2320,2315,2320,2315,620
20240228,142600,1668157550,2315,2320,2320,2315,1091
20240228,142500,1665628580,2320,2320,2320,2315,721
20240228,142400,1663956510,2320,2320,2320,2315,1412
20240228,142300,1660681385,2320,2315,2320,2315,887
20240228,142200,1658624900,2315,2320,2320,2315,7016
20240228,142100,1642349275,2320,2320,2320,2320,1307
20240228,142000,1639317035,2320,2315,2320,2315,939
20240228,141900,1637139920,2320,2320,2320,2315,1496
20240228,141800,1633670565,2315,2325,2325,2315,2323
20240228,141700,1628283800,2325,2320,2325,2315,437
20240228,141600,1627271450,2320,2325,2330,2320,1717
20240228,141500,1623284210,2320,2325,2330,2320,733
20240228,141400,1621577365,2325,2325,2325,2320,706
20240228,141300,1619936040,2325,2325,2325,2325,1205
20240228,141200,1617134415,2320,2330,2330,2320,782
20240228,141100,1615313825,2320,2325,2325,2320,2160
20240228,141000,1610296830,2320,2320,2325,2320,480
20240228,140900,1609183110,2320,2330,2330,2320,3045
20240228,140800,1602114655,2320,2325,2325,2315,1220
20240228,140700,1599279805,2320,2320,2320,2315,22618
20240228,140600,1546806545,2320,2325,2325,2315,771
20240228,140500,1545018480,2325,2320,2325,2320,1511
20240228,140400,1541509500,2320,2325,2325,2315,3742
20240228,140300,1532828870,2320,2325,2325,2320,1297
20240228,140200,1529814000,2320,2325,2330,2320,5776
20240228,140100,1516382815,2325,2325,2330,2325,726
20240228,140000,1514691825,2325,2330,2330,2320,1833
20240228,135900,1510428415,2330,2330,2335,2330,574
20240228,135800,1509090965,2325,2330,2330,2325,1038
20240228,135700,1506677525,2325,2330,2330,2325,644
20240228,135600,1505177470,2330,2320,2335,2320,6116
20240228,135500,1490977005,2330,2345,2345,2320,21547
20240228,135400,1440866665,2345,2340,2345,2340,1134
20240228,135300,1438208815,2340,2330,2340,2330,2236
20240228,135200,1432997345,2335,2340,2345,2335,927
20240228,135100,1430831630,2340,2340,2340,2340,83
20240228,135000,1430637410,2330,2345,2345,2330,300
20240228,134900,1429937155,2345,2340,2345,2335,1667
20240228,134800,1426037120,2340,2340,2340,2335,330
20240228,134700,1425266290,2340,2340,2340,2340,65
20240228,134600,1425114190,2335,2335,2340,2335,1205
20240228,134500,1422299920,2340,2340,2340,2335,153
20240228,134400,1421942550,2340,2340,2340,2340,66
20240228,134300,1421788110,2335,2340,2340,2330,473
20240228,134200,1420684085,2335,2340,2340,2335,189
20240228,134100,1420242600,2340,2335,2340,2330,483
20240228,134000,1419115100,2335,2340,2340,2330,467
20240228,133900,1418025350,2335,2335,2335,2330,359
20240228,133800,1417187550,2335,2340,2340,2335,31
20240228,133700,1417115135,2340,2345,2350,2340,99
20240228,133600,1416882955,2345,2350,2350,2340,703
20240228,133500,1415234125,2340,2345,2350,2340,905
20240228,133400,1413111980,2345,2345,2345,2340,925
20240228,133300,1410945055,2340,2345,2345,2340,594
20240228,133200,1409552775,2345,2350,2350,2345,4352
20240228,133100,1399347105,2340,2345,2345,2340,2747
20240228,133000,1392917880,2345,2345,2345,2340,344
20240228,132900,1392111975,2345,2345,2345,2340,1163
20240228,132800,1389385460,2345,2345,2345,2340,778
20240228,132700,1387562405,2335,2340,2340,2335,273
20240228,132600,1386924050,2345,2345,2345,2340,1532
20240228,132500,1383331675,2345,2345,2345,2340,1425
20240228,132400,1379991405,2345,2335,2345,2335,4440
20240228,132300,1369602050,2335,2340,2340,2335,531
20240228,132200,1368359755,2335,2340,2340,2335,904
20240228,132100,1366246590,2340,2340,2340,2335,1036
20240228,132000,1363823005,2340,2335,2340,2335,524
20240228,131900,1362597075,2335,2340,2340,2335,1283
20240228,131800,1359596700,2340,2340,2340,2335,646
20240228,131700,1358085845,2340,2340,2340,2335,603
20240228,131600,1356675540,2340,2340,2345,2335,1288
20240228,131500,1353660085,2340,2340,2345,2335,1157
20240228,131400,1350950770,2340,2340,2340,2340,478
20240228,131300,1349832250,2340,2350,2350,2340,821
20240228,131200,1347906210,2340,2350,2350,2340,7531
20240228,131100,1330213160,2345,2345,2350,2345,5960
20240228,131000,1316236930,2345,2345,2345,2335,9357
20240228,130900,1294297845,2345,2345,2350,2340,3295
20240228,130800,1286567000,2345,2340,2345,2340,878
20240228,130700,1284509830,2340,2345,2345,2335,676
20240228,130600,1282928865,2340,2345,2345,2335,7457
20240228,130500,1265479460,2340,2340,2345,2335,859
20240228,130400,1263472665,2340,2345,2345,2335,336
20240228,130300,1262687110,2340,2340,2340,2335,752
20240228,130200,1260928795,2340,2340,2340,2335,533
20240228,130100,1259681700,2340,2335,2340,2335,766
20240228,130000,1257890785,2335,2330,2335,2330,1298
20240228,125900,1254865255,2330,2330,2335,2330,929
20240228,125800,1252700655,2330,2340,2340,2325,1016
20240228,125700,1250329385,2335,2330,2335,2330,903
20240228,125600,1248221530,2335,2325,2335,2325,767
20240228,125500,1246432470,2330,2325,2330,2325,2123
20240228,125400,1241496465,2330,2330,2330,2325,897
20240228,125300,1239407230,2335,2335,2335,2330,1056
20240228,125200,1236942185,2335,2330,2335,2330,344
20240228,125100,1236140605,2330,2335,2335,2325,1708
20240228,125000,1232159165,2335,2330,2335,2330,599
20240228,124900,1230763465,2330,2330,2330,2325,716
20240228,124800,1229096065,2330,2335,2335,2325,1110
20240228,124700,1226509520,2330,2335,2335,2330,446
20240228,124600,1225468140,2330,2335,2335,2325,1225
20240228,124500,1222612295,2330,2330,2330,2325,586
20240228,124400,1221247380,2330,2335,2335,2330,706
20240228,124300,1219602190,2330,2325,2330,2325,806
20240228,124200,1217724730,2330,2330,2330,2325,559
20240228,124100,1216422385,2335,2335,2335,2330,1104
20240228,124000,1213845265,2335,2325,2335,2325,751
20240228,123900,1212096785,2330,2330,2330,2325,1316
20240228,123800,1209032870,2335,2335,2335,2335,935
20240228,123700,1206849645,2335,2325,2335,2325,409
20240228,123600,1205898190,2325,2335,2340,2325,1205
20240228,123500,1203085990,2335,2335,2335,2335,447
20240228,123400,1202042245,2330,2330,2330,2325,1727
20240228,123300,1198023115,2335,2340,2340,2330,1106
20240228,123200,1195441395,2335,2330,2340,2330,762
20240228,123100,1193662685,2335,2335,2335,2330,1086
20240228,123000,1191127755,2340,2330,2340,2330,565
20240228,122900,1189809065,2335,2335,2340,2330,959
20240228,122800,1187569260,2335,2330,2335,2330,1173
20240228,122700,1184831660,2335,2335,2335,2325,1262
20240228,122600,1181891860,2335,2330,2335,2330,934
20240228,122500,1179713330,2325,2325,2330,2325,1704
20240228,122400,1175746030,2325,2325,2330,2325,3492
20240228,122300,1167624430,2330,2330,2330,2330,1157
20240228,122200,1164928620,2330,2330,2335,2325,4259
20240228,122100,1155003960,2335,2335,2340,2335,1339
20240228,122000,1151875175,2340,2335,2345,2335,151
20240228,121900,1151522550,2335,2340,2345,2335,1656
20240228,121800,1147649560,2345,2335,2345,2335,1029
20240228,121700,1145240035,2335,2345,2345,2335,2210
20240228,121600,1140074635,2345,2340,2345,2340,642
20240228,121500,1138572105,2340,2335,2345,2335,698
20240228,121400,1136938940,2340,2340,2340,2340,451
20240228,121300,1135883600,2340,2335,2340,2330,883
20240228,121200,1133820265,2330,2340,2340,2330,1972
20240228,121100,1129220085,2340,2340,2340,2340,906
20240228,121000,1127100045,2335,2340,2340,2335,803
20240228,120900,1125222630,2340,2340,2340,2340,449
20240228,120800,1124171970,2335,2340,2340,2335,946
20240228,120700,1121960465,2340,2335,2340,2335,651
20240228,120600,1120438005,2340,2340,2340,2340,912
20240228,120500,1118303925,2330,2340,2340,2330,616
20240228,120400,1116863250,2340,2340,2340,2330,2797
20240228,120300,1110320130,2340,2340,2340,2335,1924
20240228,120200,1105824965,2340,2335,2340,2335,1699
20240228,120100,1101855580,2340,2345,2345,2340,1994
20240228,120000,1097186895,2345,2345,2345,2345,824
20240228,115900,1095254615,2345,2345,2345,2345,465
20240228,115800,1094164190,2345,2340,2345,2340,2147
20240228,115700,1089137790,2345,2345,2345,2340,722
20240228,115600,1087444715,2340,2340,2340,2335,1694
20240228,115500,1083481470,2340,2340,2340,2335,593
20240228,115400,1082094350,2335,2340,2340,2335,3523
20240228,115300,1073860615,2335,2340,2340,2335,1304
20240228,115200,1070811230,2340,2335,2340,2335,549
20240228,115100,1069526785,2335,2340,2340,2330,929
20240228,115000,1067355220,2335,2340,2340,2335,1043
20240228,114900,1064919065,2335,2335,2340,2335,634
20240228,114800,1063436290,2340,2335,2345,2335,20536
20240228,114700,1015341210,2340,2330,2345,2330,11896
20240228,114600,987473320,2330,2325,2330,2325,3498
20240228,114500,979324845,2330,2330,2335,2330,8265
20240228,114400,960065010,2335,2335,2335,2330,4067
20240228,114300,950583780,2345,2345,2350,2335,10042
20240228,114200,927121165,2345,2350,2350,2340,992
20240228,114100,924792415,2340,2345,2350,2340,1460
20240228,114000,921367420,2345,2345,2350,2345,490
20240228,113900,920218195,2350,2345,2350,2340,153
20240228,113800,919860115,2345,2340,2345,2340,880
20240228,113700,917798525,2340,2340,2340,2335,1118
20240228,113600,915185040,2340,2345,2345,2335,1616
20240228,113500,911401315,2345,2340,2345,2340,878
20240228,113400,909344290,2345,2345,2345,2340,902
20240228,113300,907230355,2345,2340,2345,2340,1263
20240228,113200,904270120,2345,2345,2345,2340,216
20240228,113100,903764315,2345,2355,2355,2340,9165
20240228,113000,882237530,2350,2355,2355,2350,2005
20240228,112900,877515780,2350,2350,2355,2350,1093
20240228,112800,874942490,2350,2335,2350,2335,4421
20240228,112700,864557380,2335,2355,2355,2335,2569
20240228,112600,858541170,2350,2350,2355,2345,4602
20240228,112500,847727585,2350,2340,2350,2335,9360
20240228,112400,825760830,2340,2340,2340,2335,3371
20240228,112300,817879375,2340,2340,2340,2335,930
20240228,112200,815703275,2335,2335,2340,2335,2761
20240228,112100,809251340,2335,2340,2340,2335,1498
20240228,112000,805748875,2335,2340,2345,2335,6273
20240228,111900,791088780,2340,2345,2345,2340,1686
20240228,111800,787143290,2345,2335,2345,2335,1303
20240228,111700,784098305,2335,2335,2340,2335,2680
20240228,111600,777829145,2335,2330,2335,2330,2130
20240228,111500,772858575,2330,2330,2335,2330,1026
20240228,111400,770465800,2335,2335,2335,2325,482
20240228,111300,769342815,2325,2335,2335,2325,1215
20240228,111200,766512955,2335,2330,2335,2325,605
20240228,111100,765103325,2330,2330,2330,2330,939
20240228,111000,762915455,2330,2330,2330,2325,1143
20240228,110900,760252995,2330,2335,2335,2325,480
20240228,110800,759132260,2330,2325,2335,2320,6024
20240228,110700,745083550,2330,2330,2330,2325,558
20240228,110600,743783825,2325,2325,2330,2325,715
20240228,110500,742119060,2320,2325,2330,2320,780
20240228,110400,740303270,2325,2335,2335,2325,898
20240228,110300,738211060,2330,2330,2335,2325,2702
20240228,110200,731925825,2325,2330,2330,2325,532
20240228,110100,730686305,2325,2330,2335,2325,1175
20240228,110000,727947025,2325,2335,2335,2325,2632
20240228,105900,721814805,2335,2325,2335,2325,1020
20240228,105800,719438260,2325,2330,2330,2320,3896
20240228,105700,710375290,2325,2330,2335,2325,1303
20240228,105600,707337080,2330,2330,2335,2330,676
20240228,105500,705759405,2330,2330,2335,2325,1882
20240228,105400,701367515,2325,2325,2330,2325,753
20240228,105300,699613945,2325,2335,2335,2325,1787
20240228,105200,695447770,2330,2320,2330,2320,2981
20240228,105100,688503745,2325,2340,2340,2325,16640
20240228,105000,649725620,2335,2335,2340,2335,1861
20240228,104900,645373715,2335,2335,2340,2330,6758
20240228,104800,629575730,2335,2330,2335,2325,11766
20240228,104700,602158365,2325,2325,2330,2325,543
20240228,104600,600893430,2320,2330,2330,2320,6250
20240228,104500,586362620,2325,2325,2325,2325,3083
20240228,104400,579194645,2325,2325,2325,2320,767
20240228,104300,577412285,2320,2325,2325,2320,1277
20240228,104200,574443270,2325,2320,2325,2320,786
20240228,104100,572616540,2325,2325,2325,2320,1392
20240228,104000,569381825,2325,2330,2330,2325,1597
20240228,103900,565666810,2330,2325,2330,2320,5833
20240228,103800,552105760,2325,2315,2325,2315,2576
20240228,103700,546128235,2320,2320,2325,2320,4844
20240228,103600,534887500,2320,2320,2320,2320,2497
20240228,103500,529094460,2320,2310,2320,2310,1092
20240228,103400,526564840,2320,2315,2320,2315,1937
20240228,103300,522080670,2315,2315,2320,2310,3706
20240228,103200,513510275,2310,2315,2320,2310,2100
20240228,103100,508656390,2320,2320,2320,2315,1526
20240228,103000,505123655,2320,2320,2320,2315,1229
20240228,102900,502272380,2320,2320,2320,2320,783
20240228,102800,500455820,2320,2320,2320,2320,1123
20240228,102700,497850460,2320,2320,2320,2320,1016
20240228,102600,495493340,2320,2320,2320,2320,873
20240228,102500,493467980,2320,2320,2320,2315,1025
20240228,102400,491092635,2320,2315,2320,2315,989
20240228,102300,488798310,2315,2315,2320,2315,3072
20240228,102200,481684380,2315,2315,2315,2310,473
20240228,102100,480589390,2315,2315,2315,2315,459
20240228,102000,479526805,2315,2315,2315,2310,1375
20240228,101900,476343690,2320,2320,2320,2315,699
20240228,101800,474723010,2320,2320,2320,2315,712
20240228,101700,473071645,2320,2315,2320,2315,4706
20240228,101600,462177060,2315,2315,2315,2310,1586
20240228,101500,458507970,2315,2310,2315,2310,1855
20240228,101400,454220325,2310,2305,2310,2305,1789
20240228,101300,450089590,2310,2310,2310,2310,926
20240228,101200,447950530,2310,2305,2310,2305,196
20240228,101100,447498310,2310,2305,2310,2305,1663
20240228,101000,443661600,2310,2305,2310,2305,1340
20240228,100900,440570830,2310,2300,2310,2300,642
20240228,100800,439091860,2305,2305,2305,2295,1444
20240228,100700,435768420,2305,2305,2305,2300,1015
20240228,100600,433431370,2305,2295,2305,2295,1126
20240228,100500,430843810,2300,2300,2300,2275,12270
20240228,100400,402849070,2285,2310,2310,2285,17292
20240228,100300,363215320,2305,2310,2315,2285,20314
20240228,100200,316607155,2305,2305,2315,2305,2080
20240228,100100,311805265,2315,2305,2315,2305,2490
20240228,100000,306055935,2305,2310,2310,2300,2333
20240228,095900,300679235,2310,2305,2310,2305,834
20240228,095800,298754605,2305,2305,2310,2305,589
20240228,095700,297396950,2310,2305,2310,2300,4445
20240228,095600,287158300,2305,2305,2310,2305,2212
20240228,095500,282055465,2310,2300,2310,2300,2607
20240228,095400,276050400,2300,2300,2305,2300,1510
20240228,095300,272575010,2305,2300,2305,2300,1758
20240228,095200,268527790,2305,2295,2305,2295,5673
20240228,095100,255483360,2300,2295,2300,2295,853
20240228,095000,253523170,2295,2300,2305,2295,1138
20240228,094900,250906265,2305,2305,2310,2295,785
20240228,094800,249097195,2300,2290,2300,2290,6978
20240228,094700,233057695,2295,2295,2295,2290,1140
20240228,094600,230442265,2295,2295,2300,2290,1814
20240228,094500,226278385,2295,2295,2295,2290,528
20240228,094400,225067490,2295,2295,2295,2290,621
20240228,094300,223643665,2290,2290,2295,2290,984
20240228,094200,221387115,2295,2290,2295,2290,317
20240228,094100,220661160,2295,2295,2295,2290,1188
20240228,094000,217936160,2295,2295,2300,2290,1549
20240228,093900,214380560,2300,2295,2300,2295,872
20240228,093800,212377230,2295,2290,2300,2290,3021
20240228,093700,205445095,2290,2295,2295,2290,1510
20240228,093600,201981125,2295,2290,2295,2290,394
20240228,093500,201078635,2285,2290,2290,2285,491
20240228,093400,199956600,2285,2285,2285,2280,2112
20240228,093300,195137140,2285,2285,2290,2280,1315
20240228,093200,192135680,2290,2290,2295,2290,1071
20240228,093100,189682170,2290,2290,2295,2290,1347
20240228,093000,186593555,2295,2295,2300,2295,688
20240228,092900,185014590,2295,2290,2295,2290,890
20240228,092800,182972910,2290,2290,2295,2290,649
20240228,092700,181486480,2290,2295,2295,2290,2997
20240228,092600,174623140,2290,2290,2290,2290,928
20240228,092500,172498020,2290,2295,2300,2290,8053
20240228,092400,154017450,2300,2295,2300,2290,4918
20240228,092300,142733185,2295,2295,2300,2290,1723
20240228,092200,138780890,2300,2290,2300,2290,2932
20240228,092100,132054185,2295,2290,2295,2290,2528
20240228,092000,126265045,2295,2280,2295,2280,3585
20240228,091900,118066430,2280,2280,2285,2280,946
20240228,091800,115905405,2280,2275,2280,2275,951
20240228,091700,113737990,2280,2280,2280,2280,1202
20240228,091600,110997430,2285,2280,2290,2280,5982
20240228,091500,97336445,2285,2280,2285,2275,4136
20240228,091400,87901525,2275,2275,2275,2270,717
20240228,091300,86270450,2275,2275,2280,2275,1390
20240228,091200,83102765,2275,2275,2285,2275,1228
20240228,091100,80304545,2275,2280,2280,2270,1076
20240228,091000,77855735,2280,2275,2280,2275,509
20240228,090900,76695780,2280,2280,2285,2280,1177
20240228,090800,74008195,2280,2280,2290,2280,1906
20240228,090700,69650515,2285,2285,2290,2285,2306
20240228,090600,64381055,2285,2285,2295,2285,3835
20240228,090500,55607270,2280,2285,2285,2280,1383
20240228,090400,52452365,2285,2290,2295,2285,3291
20240228,090300,44922330,2285,2290,2300,2285,10609
20240228,090200,20591360,2295,2280,2295,2280,934
20240228,090100,18450695,2300,2295,2300,2285,3808
20240228,090000,9718595,2290,2235,2290,2235,3634