KissMeData/318160/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,210600,4026829155,3935,3935,3935,3935,5157
20240228,210500,4026829155,3935,3935,3935,3935,0
20240228,210400,4026829155,3935,3935,3935,3935,0
20240228,210300,4026829155,3935,3935,3935,3935,0
20240228,210200,4026829155,3935,3935,3935,3935,0
20240228,210100,4026829155,3935,3935,3935,3935,0
20240228,210000,4026829155,3935,3935,3935,3935,0
20240228,205900,4026829155,3935,3935,3935,3935,0
20240228,205800,4026829155,3935,3935,3935,3935,0
20240228,205700,4026829155,3935,3935,3935,3935,0
20240228,205600,4026829155,3935,3935,3935,3935,0
20240228,205500,4026829155,3935,3935,3935,3935,0
20240228,205400,4026829155,3935,3935,3935,3935,0
20240228,205300,4026829155,3935,3935,3935,3935,0
20240228,205200,4026829155,3935,3935,3935,3935,0
20240228,205100,4026829155,3935,3935,3935,3935,0
20240228,205000,4026829155,3935,3935,3935,3935,0
20240228,204900,4026829155,3935,3935,3935,3935,0
20240228,204800,4026829155,3935,3935,3935,3935,0
20240228,204700,4026829155,3935,3935,3935,3935,0
20240228,204600,4026829155,3935,3935,3935,3935,0
20240228,204500,4026829155,3935,3935,3935,3935,0
20240228,204400,4026829155,3935,3935,3935,3935,0
20240228,204300,4026829155,3935,3935,3935,3935,0
20240228,204200,4026829155,3935,3935,3935,3935,0
20240228,204100,4026829155,3935,3935,3935,3935,0
20240228,204000,4026829155,3935,3935,3935,3935,0
20240228,203900,4026829155,3935,3935,3935,3935,0
20240228,203800,4026829155,3935,3935,3935,3935,0
20240228,203700,4026829155,3935,3935,3935,3935,0
20240228,203600,4026829155,3935,3935,3935,3935,5157
20240228,203500,4026829155,3935,3935,3935,3935,0
20240228,203400,4026829155,3935,3935,3935,3935,0
20240228,203300,4026829155,3935,3935,3935,3935,0
20240228,203200,4026829155,3935,3935,3935,3935,0
20240228,203100,4026829155,3935,3935,3935,3935,0
20240228,203000,4026829155,3935,3935,3935,3935,0
20240228,202900,4026829155,3935,3935,3935,3935,0
20240228,202800,4026829155,3935,3935,3935,3935,0
20240228,202700,4026829155,3935,3935,3935,3935,0
20240228,202600,4026829155,3935,3935,3935,3935,0
20240228,202500,4026829155,3935,3935,3935,3935,0
20240228,202400,4026829155,3935,3935,3935,3935,0
20240228,202300,4026829155,3935,3935,3935,3935,0
20240228,202200,4026829155,3935,3935,3935,3935,0
20240228,202100,4026829155,3935,3935,3935,3935,0
20240228,202000,4026829155,3935,3935,3935,3935,0
20240228,201900,4026829155,3935,3935,3935,3935,0
20240228,201800,4026829155,3935,3935,3935,3935,0
20240228,201700,4026829155,3935,3935,3935,3935,0
20240228,201600,4026829155,3935,3935,3935,3935,0
20240228,201500,4026829155,3935,3935,3935,3935,0
20240228,201400,4026829155,3935,3935,3935,3935,0
20240228,201300,4026829155,3935,3935,3935,3935,0
20240228,201200,4026829155,3935,3935,3935,3935,0
20240228,201100,4026829155,3935,3935,3935,3935,0
20240228,201000,4026829155,3935,3935,3935,3935,0
20240228,200900,4026829155,3935,3935,3935,3935,0
20240228,200800,4026829155,3935,3935,3935,3935,0
20240228,200700,4026829155,3935,3935,3935,3935,0
20240228,200600,4026829155,3935,3935,3935,3935,5157
20240228,200500,4026829155,3935,3935,3935,3935,0
20240228,200400,4026829155,3935,3935,3935,3935,0
20240228,200300,4026829155,3935,3935,3935,3935,0
20240228,200200,4026829155,3935,3935,3935,3935,0
20240228,200100,4026829155,3935,3935,3935,3935,0
20240228,200000,4026829155,3935,3935,3935,3935,0
20240228,195900,4026829155,3935,3935,3935,3935,0
20240228,195800,4026829155,3935,3935,3935,3935,0
20240228,195700,4026829155,3935,3935,3935,3935,0
20240228,195600,4026829155,3935,3935,3935,3935,0
20240228,195500,4026829155,3935,3935,3935,3935,0
20240228,195400,4026829155,3935,3935,3935,3935,0
20240228,195300,4026829155,3935,3935,3935,3935,0
20240228,195200,4026829155,3935,3935,3935,3935,0
20240228,195100,4026829155,3935,3935,3935,3935,0
20240228,195000,4026829155,3935,3935,3935,3935,0
20240228,194900,4026829155,3935,3935,3935,3935,0
20240228,194800,4026829155,3935,3935,3935,3935,0
20240228,194700,4026829155,3935,3935,3935,3935,0
20240228,194600,4026829155,3935,3935,3935,3935,0
20240228,194500,4026829155,3935,3935,3935,3935,0
20240228,194400,4026829155,3935,3935,3935,3935,0
20240228,194300,4026829155,3935,3935,3935,3935,0
20240228,194200,4026829155,3935,3935,3935,3935,0
20240228,194100,4026829155,3935,3935,3935,3935,0
20240228,194000,4026829155,3935,3935,3935,3935,0
20240228,193900,4026829155,3935,3935,3935,3935,0
20240228,193800,4026829155,3935,3935,3935,3935,0
20240228,193700,4026829155,3935,3935,3935,3935,0
20240228,193600,4026829155,3935,3935,3935,3935,5157
20240228,193500,4026829155,3935,3935,3935,3935,0
20240228,193400,4026829155,3935,3935,3935,3935,0
20240228,193300,4026829155,3935,3935,3935,3935,0
20240228,193200,4026829155,3935,3935,3935,3935,0
20240228,193100,4026829155,3935,3935,3935,3935,0
20240228,193000,4026829155,3935,3935,3935,3935,0
20240228,192900,4026829155,3935,3935,3935,3935,0
20240228,192800,4026829155,3935,3935,3935,3935,0
20240228,192700,4026829155,3935,3935,3935,3935,0
20240228,192600,4026829155,3935,3935,3935,3935,0
20240228,192500,4026829155,3935,3935,3935,3935,0
20240228,192400,4026829155,3935,3935,3935,3935,0
20240228,192300,4026829155,3935,3935,3935,3935,0
20240228,192200,4026829155,3935,3935,3935,3935,0
20240228,192100,4026829155,3935,3935,3935,3935,0
20240228,192000,4026829155,3935,3935,3935,3935,0
20240228,191900,4026829155,3935,3935,3935,3935,0
20240228,191800,4026829155,3935,3935,3935,3935,0
20240228,191700,4026829155,3935,3935,3935,3935,0
20240228,191600,4026829155,3935,3935,3935,3935,0
20240228,191500,4026829155,3935,3935,3935,3935,0
20240228,191400,4026829155,3935,3935,3935,3935,0
20240228,191300,4026829155,3935,3935,3935,3935,0
20240228,191200,4026829155,3935,3935,3935,3935,0
20240228,191100,4026829155,3935,3935,3935,3935,0
20240228,191000,4026829155,3935,3935,3935,3935,0
20240228,190900,4026829155,3935,3935,3935,3935,0
20240228,190800,4026829155,3935,3935,3935,3935,0
20240228,190700,4026829155,3935,3935,3935,3935,0
20240228,190600,4026829155,3935,3935,3935,3935,5157
20240228,190500,4026829155,3935,3935,3935,3935,0
20240228,190400,4026829155,3935,3935,3935,3935,0
20240228,190300,4026829155,3935,3935,3935,3935,0
20240228,190200,4026829155,3935,3935,3935,3935,0
20240228,190100,4026829155,3935,3935,3935,3935,0
20240228,190000,4026829155,3935,3935,3935,3935,0
20240228,185900,4026829155,3935,3935,3935,3935,0
20240228,185800,4026829155,3935,3935,3935,3935,0
20240228,185700,4026829155,3935,3935,3935,3935,0
20240228,185600,4026829155,3935,3935,3935,3935,0
20240228,185500,4026829155,3935,3935,3935,3935,0
20240228,185400,4026829155,3935,3935,3935,3935,0
20240228,185300,4026829155,3935,3935,3935,3935,0
20240228,185200,4026829155,3935,3935,3935,3935,0
20240228,185100,4026829155,3935,3935,3935,3935,0
20240228,185000,4026829155,3935,3935,3935,3935,0
20240228,184900,4026829155,3935,3935,3935,3935,0
20240228,184800,4026829155,3935,3935,3935,3935,0
20240228,184700,4026829155,3935,3935,3935,3935,0
20240228,184600,4026829155,3935,3935,3935,3935,0
20240228,184500,4026829155,3935,3935,3935,3935,0
20240228,184400,4026829155,3935,3935,3935,3935,0
20240228,184300,4026829155,3935,3935,3935,3935,0
20240228,184200,4026829155,3935,3935,3935,3935,0
20240228,184100,4026829155,3935,3935,3935,3935,0
20240228,184000,4026829155,3935,3935,3935,3935,0
20240228,183900,4026829155,3935,3935,3935,3935,0
20240228,183800,4026829155,3935,3935,3935,3935,0
20240228,183700,4026829155,3935,3935,3935,3935,0
20240228,183600,4026829155,3935,3935,3935,3935,5157
20240228,183500,4026829155,3935,3935,3935,3935,0
20240228,183400,4026829155,3935,3935,3935,3935,0
20240228,183300,4026829155,3935,3935,3935,3935,0
20240228,183200,4026829155,3935,3935,3935,3935,0
20240228,183100,4026829155,3935,3935,3935,3935,0
20240228,183000,4026829155,3935,3935,3935,3935,0
20240228,182900,4026829155,3935,3935,3935,3935,0
20240228,182800,4026829155,3935,3935,3935,3935,0
20240228,182700,4026829155,3935,3935,3935,3935,0
20240228,182600,4026829155,3935,3935,3935,3935,0
20240228,182500,4026829155,3935,3935,3935,3935,0
20240228,182400,4026829155,3935,3935,3935,3935,0
20240228,182300,4026829155,3935,3935,3935,3935,0
20240228,182200,4026829155,3935,3935,3935,3935,0
20240228,182100,4026829155,3935,3935,3935,3935,0
20240228,182000,4026829155,3935,3935,3935,3935,0
20240228,181900,4026829155,3935,3935,3935,3935,0
20240228,181800,4026829155,3935,3935,3935,3935,0
20240228,181700,4026829155,3935,3935,3935,3935,0
20240228,181600,4026829155,3935,3935,3935,3935,0
20240228,181500,4026829155,3935,3935,3935,3935,0
20240228,181400,4026829155,3935,3935,3935,3935,0
20240228,181300,4026829155,3935,3935,3935,3935,0
20240228,181200,4026829155,3935,3935,3935,3935,0
20240228,181100,4026829155,3935,3935,3935,3935,0
20240228,181000,4026829155,3935,3935,3935,3935,0
20240228,180900,4026829155,3935,3935,3935,3935,0
20240228,180800,4026829155,3935,3935,3935,3935,0
20240228,180700,4026829155,3935,3935,3935,3935,0
20240228,180600,4026829155,3935,3935,3935,3935,5157
20240228,180500,4026829155,3935,3935,3935,3935,0
20240228,180400,4026829155,3935,3935,3935,3935,0
20240228,180300,4026829155,3935,3935,3935,3935,0
20240228,180200,4026829155,3935,3935,3935,3935,0
20240228,180100,4026829155,3935,3935,3935,3935,0
20240228,180000,4026829155,3935,3935,3935,3935,0
20240228,175900,4026829155,3935,3935,3935,3935,0
20240228,175800,4026829155,3935,3935,3935,3935,0
20240228,175700,4026829155,3935,3935,3935,3935,0
20240228,175600,4026829155,3935,3935,3935,3935,0
20240228,175500,4026829155,3935,3935,3935,3935,0
20240228,175400,4026829155,3935,3935,3935,3935,0
20240228,175300,4026829155,3935,3935,3935,3935,0
20240228,175200,4026829155,3935,3935,3935,3935,0
20240228,175100,4026829155,3935,3935,3935,3935,0
20240228,175000,4026829155,3935,3935,3935,3935,0
20240228,174900,4026829155,3935,3935,3935,3935,0
20240228,174800,4026829155,3935,3935,3935,3935,0
20240228,174700,4026829155,3935,3935,3935,3935,0
20240228,174600,4026829155,3935,3935,3935,3935,0
20240228,174500,4026829155,3935,3935,3935,3935,0
20240228,174400,4026829155,3935,3935,3935,3935,0
20240228,174300,4026829155,3935,3935,3935,3935,0
20240228,174200,4026829155,3935,3935,3935,3935,0
20240228,174100,4026829155,3935,3935,3935,3935,0
20240228,174000,4026829155,3935,3935,3935,3935,0
20240228,173900,4026829155,3935,3935,3935,3935,0
20240228,173800,4026829155,3935,3935,3935,3935,0
20240228,173700,4026829155,3935,3935,3935,3935,0
20240228,173600,4026829155,3935,3935,3935,3935,5157
20240228,173500,4026829155,3935,3935,3935,3935,0
20240228,173400,4026829155,3935,3935,3935,3935,0
20240228,173300,4026829155,3935,3935,3935,3935,0
20240228,173200,4026829155,3935,3935,3935,3935,0
20240228,173100,4026829155,3935,3935,3935,3935,0
20240228,173000,4026829155,3935,3935,3935,3935,0
20240228,172900,4026829155,3935,3935,3935,3935,0
20240228,172800,4026829155,3935,3935,3935,3935,0
20240228,172700,4026829155,3935,3935,3935,3935,0
20240228,172600,4026829155,3935,3935,3935,3935,0
20240228,172500,4026829155,3935,3935,3935,3935,0
20240228,172400,4026829155,3935,3935,3935,3935,0
20240228,172300,4026829155,3935,3935,3935,3935,0
20240228,172200,4026829155,3935,3935,3935,3935,0
20240228,172100,4026829155,3935,3935,3935,3935,0
20240228,172000,4026829155,3935,3935,3935,3935,0
20240228,171900,4026829155,3935,3935,3935,3935,0
20240228,171800,4026829155,3935,3935,3935,3935,0
20240228,171700,4026829155,3935,3935,3935,3935,0
20240228,171600,4026829155,3935,3935,3935,3935,0
20240228,171500,4026829155,3935,3935,3935,3935,0
20240228,171400,4026829155,3935,3935,3935,3935,0
20240228,171300,4026829155,3935,3935,3935,3935,0
20240228,171200,4026829155,3935,3935,3935,3935,0
20240228,171100,4026829155,3935,3935,3935,3935,0
20240228,171000,4026829155,3935,3935,3935,3935,0
20240228,170900,4026829155,3935,3935,3935,3935,0
20240228,170800,4026829155,3935,3935,3935,3935,0
20240228,170700,4026829155,3935,3935,3935,3935,0
20240228,170600,4026829155,3935,3935,3935,3935,5157
20240228,170500,4026829155,3935,3935,3935,3935,0
20240228,170400,4026829155,3935,3935,3935,3935,0
20240228,170300,4026829155,3935,3935,3935,3935,0
20240228,170200,4026829155,3935,3935,3935,3935,0
20240228,170100,4026829155,3935,3935,3935,3935,0
20240228,170000,4026829155,3935,3935,3935,3935,0
20240228,165900,4026829155,3935,3935,3935,3935,0
20240228,165800,4026829155,3935,3935,3935,3935,0
20240228,165700,4026829155,3935,3935,3935,3935,0
20240228,165600,4026829155,3935,3935,3935,3935,0
20240228,165500,4026829155,3935,3935,3935,3935,0
20240228,165400,4026829155,3935,3935,3935,3935,0
20240228,165300,4026829155,3935,3935,3935,3935,0
20240228,165200,4026829155,3935,3935,3935,3935,0
20240228,165100,4026829155,3935,3935,3935,3935,0
20240228,165000,4026829155,3935,3935,3935,3935,0
20240228,164900,4026829155,3935,3935,3935,3935,0
20240228,164800,4026829155,3935,3935,3935,3935,0
20240228,164700,4026829155,3935,3935,3935,3935,0
20240228,164600,4026829155,3935,3935,3935,3935,0
20240228,164500,4026829155,3935,3935,3935,3935,0
20240228,164400,4026829155,3935,3935,3935,3935,0
20240228,164300,4026829155,3935,3935,3935,3935,0
20240228,164200,4026829155,3935,3935,3935,3935,0
20240228,164100,4026829155,3935,3935,3935,3935,0
20240228,164000,4026829155,3935,3935,3935,3935,0
20240228,163900,4026829155,3935,3935,3935,3935,0
20240228,163800,4026829155,3935,3935,3935,3935,0
20240228,163700,4026829155,3935,3935,3935,3935,0
20240228,163600,4026829155,3935,3935,3935,3935,5157
20240228,163500,4026829155,3935,3935,3935,3935,0
20240228,163400,4026829155,3935,3935,3935,3935,0
20240228,163300,4026829155,3935,3935,3935,3935,0
20240228,163200,4026829155,3935,3935,3935,3935,0
20240228,163100,4026829155,3935,3935,3935,3935,0
20240228,163000,4026829155,3935,3935,3935,3935,0
20240228,162900,4026829155,3935,3935,3935,3935,0
20240228,162800,4026829155,3935,3935,3935,3935,0
20240228,162700,4026829155,3935,3935,3935,3935,0
20240228,162600,4026829155,3935,3935,3935,3935,0
20240228,162500,4026829155,3935,3935,3935,3935,0
20240228,162400,4026829155,3935,3935,3935,3935,0
20240228,162300,4026829155,3935,3935,3935,3935,0
20240228,162200,4026829155,3935,3935,3935,3935,0
20240228,162100,4026829155,3935,3935,3935,3935,0
20240228,162000,4026829155,3935,3935,3935,3935,0
20240228,161900,4026829155,3935,3935,3935,3935,0
20240228,161800,4026829155,3935,3935,3935,3935,0
20240228,161700,4026829155,3935,3935,3935,3935,0
20240228,161600,4026829155,3935,3935,3935,3935,0
20240228,161500,4026829155,3935,3935,3935,3935,0
20240228,161400,4026829155,3935,3935,3935,3935,0
20240228,161300,4026829155,3935,3935,3935,3935,0
20240228,161200,4026829155,3935,3935,3935,3935,0
20240228,161100,4026829155,3935,3935,3935,3935,0
20240228,161000,4026829155,3935,3935,3935,3935,0
20240228,160900,4026829155,3935,3935,3935,3935,0
20240228,160800,4026829155,3935,3935,3935,3935,0
20240228,160700,4026829155,3935,3935,3935,3935,0
20240228,160600,4026829155,3935,3935,3935,3935,5157
20240228,160500,4026829155,3935,3935,3935,3935,0
20240228,160400,4026829155,3935,3935,3935,3935,0
20240228,160300,4026829155,3935,3935,3935,3935,0
20240228,160200,4026829155,3935,3935,3935,3935,0
20240228,160100,4026829155,3935,3935,3935,3935,0
20240228,160000,4026829155,3935,3935,3935,3935,0
20240228,155900,4026829155,3935,3935,3935,3935,0
20240228,155800,4026829155,3935,3935,3935,3935,0
20240228,155700,4026829155,3935,3935,3935,3935,0
20240228,155600,4026829155,3935,3935,3935,3935,0
20240228,155500,4026829155,3935,3935,3935,3935,0
20240228,155400,4026829155,3935,3935,3935,3935,0
20240228,155300,4026829155,3935,3935,3935,3935,0
20240228,155200,4026829155,3935,3935,3935,3935,0
20240228,155100,4026829155,3935,3935,3935,3935,0
20240228,155000,4026829155,3935,3935,3935,3935,0
20240228,154900,4026829155,3935,3935,3935,3935,0
20240228,154800,4026829155,3935,3935,3935,3935,0
20240228,154700,4026829155,3935,3935,3935,3935,0
20240228,154600,4026829155,3935,3935,3935,3935,0
20240228,154500,4026829155,3935,3935,3935,3935,0
20240228,154400,4026829155,3935,3935,3935,3935,0
20240228,154300,4026829155,3935,3935,3935,3935,0
20240228,154200,4026829155,3935,3935,3935,3935,0
20240228,154100,4026829155,3935,3935,3935,3935,0
20240228,154000,4026829155,3935,3935,3935,3935,0
20240228,153900,4026829155,3935,3935,3935,3935,0
20240228,153800,4026829155,3935,3935,3935,3935,0
20240228,153700,4026829155,3935,3935,3935,3935,0
20240228,153600,4026829155,3935,3935,3935,3935,5157
20240228,153500,4026829155,3935,3935,3935,3935,0
20240228,153400,4026829155,3935,3935,3935,3935,0
20240228,153300,4026829155,3935,3935,3935,3935,0
20240228,153200,4026829155,3935,3935,3935,3935,0
20240228,153100,4026829155,3935,3935,3935,3935,0
20240228,153000,4026829155,3935,3935,3935,3935,5157
20240228,152900,4006536360,3940,3940,3940,3940,0
20240228,152800,4006536360,3940,3940,3940,3940,0
20240228,152700,4006536360,3940,3940,3940,3940,0
20240228,152600,4006536360,3940,3940,3940,3940,0
20240228,152500,4006536360,3940,3940,3940,3940,0
20240228,152400,4006536360,3940,3940,3940,3940,0
20240228,152300,4006536360,3940,3940,3940,3940,0
20240228,152200,4006536360,3940,3940,3940,3940,0
20240228,152100,4006536360,3940,3940,3940,3940,0
20240228,152000,4006536360,3940,3940,3940,3940,0
20240228,151900,4006536360,3940,3920,3940,3910,1158
20240228,151800,4002001665,3920,3925,3950,3920,1628
20240228,151700,3995602045,3955,3935,3955,3925,2025
20240228,151600,3987639745,3955,3945,3955,3945,39
20240228,151500,3987485880,3945,3935,3955,3930,1132
20240228,151400,3983028390,3955,3930,3955,3930,32
20240228,151300,3982902580,3920,3950,3970,3910,18913
20240228,151200,3908612020,3950,3950,3950,3935,1042
20240228,151100,3904502845,3950,3950,3975,3950,883
20240228,151000,3901014170,3955,3955,3955,3955,1934
20240228,150900,3893365200,3955,3965,3970,3955,8551
20240228,150800,3859504450,3965,3970,3970,3965,700
20240228,150700,3856726955,3975,3975,3985,3975,596
20240228,150600,3854357805,3965,3965,3965,3965,16
20240228,150500,3854294365,3975,3975,3975,3975,5
20240228,150400,3854274490,3970,3975,3975,3970,1907
20240228,150300,3846703665,3975,3985,3985,3970,4955
20240228,150200,3826993310,3995,3995,3995,3995,1
20240228,150100,3826989315,4005,4005,4005,4005,0
20240228,150000,3826989315,4005,3985,4010,3985,111
20240228,145900,3826546935,3985,3985,3985,3985,10
20240228,145800,3826507085,4010,3985,4010,3985,119
20240228,145700,3826030745,4010,4005,4010,4005,32
20240228,145600,3825902550,4005,3985,4005,3985,33
20240228,145500,3825770445,4005,4000,4005,4000,1010
20240228,145400,3821730395,4000,4000,4000,4000,12
20240228,145300,3821682395,4000,3985,4000,3980,595
20240228,145200,3819313035,3985,3985,3985,3985,552
20240228,145100,3817113315,3985,3985,3985,3985,18
20240228,145000,3817041585,3980,3990,3990,3980,2625
20240228,144900,3806577805,3990,3990,3990,3990,400
20240228,144800,3804981805,4000,3990,4000,3990,560
20240228,144700,3802746115,4000,3990,4000,3990,602
20240228,144600,3800344035,4000,4000,4000,4000,300
20240228,144500,3799144035,4000,4000,4000,4000,20
20240228,144400,3799064035,4000,4000,4000,4000,0
20240228,144300,3799064035,4000,4000,4000,4000,0
20240228,144200,3799064035,4000,4000,4000,4000,253
20240228,144100,3798052035,4000,4000,4000,4000,1
20240228,144000,3798048035,4000,4000,4000,4000,20
20240228,143900,3797968035,4000,3990,4000,3990,96
20240228,143800,3797584095,3990,3995,3995,3990,1218
20240228,143700,3792724235,3995,4010,4010,3995,273
20240228,143600,3791633585,3995,3995,3995,3995,0
20240228,143500,3791633585,3995,4000,4010,3995,3283
20240228,143400,3778516955,4000,4000,4000,4000,0
20240228,143300,3778516955,4000,4000,4000,4000,347
20240228,143200,3777128955,4005,4000,4005,4000,1607
20240228,143100,3770700855,4005,4005,4005,4005,1090
20240228,143000,3766335405,4010,4010,4010,4010,95
20240228,142900,3765954455,4015,4015,4015,4015,5
20240228,142800,3765934380,4010,4010,4010,4010,173
20240228,142700,3765240650,4010,4010,4010,4010,346
20240228,142600,3763853190,4015,4015,4015,4015,1458
20240228,142500,3757999320,4015,4015,4015,4015,0
20240228,142400,3757999320,4015,4015,4015,4015,35
20240228,142300,3757858795,4015,4015,4015,4015,0
20240228,142200,3757858795,4015,4015,4015,4015,27
20240228,142100,3757750390,4030,4015,4030,4015,867
20240228,142000,3754269370,4015,4015,4015,4015,113
20240228,141900,3753815675,4015,4015,4015,4015,50
20240228,141800,3753614925,4015,4030,4030,4015,142
20240228,141700,3753044190,4030,4030,4030,4030,10
20240228,141600,3753003890,4030,4030,4030,4030,1
20240228,141500,3752999860,4030,4030,4030,4030,49
20240228,141400,3752802390,4045,4045,4045,4045,0
20240228,141300,3752802390,4045,4045,4045,4045,0
20240228,141200,3752802390,4045,4045,4045,4045,722
20240228,141100,3749881900,4045,4040,4045,4040,866
20240228,141000,3746380990,4040,4040,4040,4040,0
20240228,140900,3746380990,4040,4040,4040,4040,46
20240228,140800,3746195150,4020,4045,4045,4020,153
20240228,140700,3745576340,4045,4040,4045,4040,488
20240228,140600,3743604195,4040,4040,4040,4040,1
20240228,140500,3743600155,4010,4025,4045,4010,3001
20240228,140400,3731471435,4005,4005,4005,4005,544
20240228,140300,3729292715,4005,4005,4005,4005,100
20240228,140200,3728892215,4005,4005,4005,4005,1
20240228,140100,3728888210,4005,4005,4005,4005,0
20240228,140000,3728888210,4005,4005,4005,4005,22
20240228,135900,3728800100,4005,4005,4005,4005,819
20240228,135800,3725520005,4005,4010,4010,4005,353
20240228,135700,3724104490,4010,4010,4010,4010,601
20240228,135600,3721694480,4010,4010,4010,4010,501
20240228,135500,3719685470,4040,4015,4040,4010,969
20240228,135400,3715795505,4050,4020,4050,4015,3831
20240228,135300,3700402325,4025,4030,4030,4025,825
20240228,135200,3697080875,4030,4035,4035,4030,527
20240228,135100,3694956965,4030,4035,4035,4030,1019
20240228,135000,3690848955,4035,4060,4060,4035,555
20240228,134900,3688604730,4060,4060,4060,4060,0
20240228,134800,3688604730,4060,4060,4060,4060,46
20240228,134700,3688417970,4050,4050,4050,4050,0
20240228,134600,3688417970,4050,4050,4050,4050,0
20240228,134500,3688417970,4050,4055,4055,4050,19
20240228,134400,3688340930,4045,4045,4045,4045,0
20240228,134300,3688340930,4045,4045,4045,4045,35
20240228,134200,3688199355,4045,4045,4045,4045,3
20240228,134100,3688187220,4040,4040,4040,4040,0
20240228,134000,3688187220,4040,4040,4040,4040,1
20240228,133900,3688183180,4045,4065,4065,4045,1790
20240228,133800,3680938225,4060,4060,4060,4060,25
20240228,133700,3680836725,4065,4065,4065,4065,430
20240228,133600,3679088775,4070,4070,4070,4070,0
20240228,133500,3679088775,4070,4070,4070,4070,1311
20240228,133400,3673753005,4070,4070,4070,4070,6
20240228,133300,3673728585,4070,4055,4070,4055,1004
20240228,133200,3669657290,4055,4075,4075,4055,248
20240228,133100,3668650630,4095,4095,4095,4095,0
20240228,133000,3668650630,4095,4095,4095,4095,72
20240228,132900,3668355790,4095,4095,4095,4095,75
20240228,132800,3668048665,4095,4070,4095,4060,194
20240228,132700,3667258585,4065,4065,4065,4065,0
20240228,132600,3667258585,4065,4065,4065,4065,74
20240228,132500,3666957775,4070,4070,4070,4070,22
20240228,132400,3666868235,4070,4080,4080,4070,434
20240228,132300,3665100600,4080,4080,4080,4080,1
20240228,132200,3665096520,4075,4080,4080,4075,28
20240228,132100,3664982285,4080,4080,4080,4075,1210
20240228,132000,3660049485,4080,4080,4080,4080,147
20240228,131900,3659449725,4080,4070,4080,4070,2906
20240228,131800,3647621405,4070,4070,4070,4070,10
20240228,131700,3647580705,4070,4075,4080,4070,142
20240228,131600,3647002610,4080,4080,4080,4080,0
20240228,131500,3647002610,4080,4095,4095,4080,301
20240228,131400,3645773065,4095,4085,4100,4085,703
20240228,131300,3642895220,4085,4065,4085,4065,555
20240228,131200,3640636445,4065,4065,4065,4065,35
20240228,131100,3640494170,4065,4065,4065,4065,431
20240228,131000,3638742155,4075,4060,4075,4055,45
20240228,130900,3638559255,4060,4065,4065,4055,328
20240228,130800,3637227715,4060,4055,4060,4055,97
20240228,130700,3636834100,4040,4065,4065,4040,244
20240228,130600,3635845415,4065,4070,4070,4065,11
20240228,130500,3635800680,4065,4070,4070,4065,51
20240228,130400,3635593160,4090,4055,4100,4055,2058
20240228,130300,3627209850,4040,4015,4040,4015,236
20240228,130200,3626257400,4040,4035,4040,4020,1795
20240228,130100,3619037065,4040,4040,4040,4040,1
20240228,130000,3619033025,4040,4040,4040,4040,0
20240228,125900,3619033025,4040,4040,4040,4040,0
20240228,125800,3619033025,4040,4040,4040,4040,15
20240228,125700,3618972425,4020,4020,4020,4020,616
20240228,125600,3616496105,4040,4020,4040,4020,45
20240228,125500,3616315185,4020,4020,4020,4020,265
20240228,125400,3615249885,4015,4015,4015,4015,0
20240228,125300,3615249885,4015,4035,4035,4015,1093
20240228,125200,3610856220,4030,4030,4030,4030,0
20240228,125100,3610856220,4030,4035,4035,4030,296
20240228,125000,3609663320,4040,4045,4045,4040,233
20240228,124900,3608721840,4045,4050,4050,4045,160
20240228,124800,3608074185,4055,4055,4055,4055,101
20240228,124700,3607664630,4060,4070,4070,4060,245
20240228,124600,3606669830,4065,4075,4075,4065,165
20240228,124500,3605999095,4065,4065,4065,4065,20
20240228,124400,3605917795,4065,4065,4065,4065,0
20240228,124300,3605917795,4065,4070,4075,4065,238
20240228,124200,3604950025,4070,4075,4075,4065,167
20240228,124100,3604270955,4090,4065,4090,4065,922
20240228,124000,3600515805,4065,4065,4065,4060,248
20240228,123900,3599508915,4065,4055,4070,4055,753
20240228,123800,3596446925,4055,4055,4060,4055,154
20240228,123700,3595822215,4055,4055,4055,4055,100
20240228,123600,3595416715,4060,4025,4095,4025,2093
20240228,123500,3586935525,4040,4040,4040,4040,0
20240228,123400,3586935525,4040,4040,4040,4040,4
20240228,123300,3586919365,4005,4005,4005,4005,0
20240228,123200,3586919365,4005,4035,4040,4005,1005
20240228,123100,3582880975,4030,4000,4030,3995,6
20240228,123000,3582856965,4000,4020,4020,4000,2000
20240228,122900,3574854120,4015,4015,4015,4015,0
20240228,122800,3574854120,4015,4015,4015,4015,1
20240228,122700,3574850105,4060,4040,4060,4010,2466
20240228,122600,3564939605,4040,4040,4040,4040,0
20240228,122500,3564939605,4040,4040,4040,4040,426
20240228,122400,3563218565,4045,4050,4050,4045,425
20240228,122300,3561498820,4050,4050,4050,4050,0
20240228,122200,3561498820,4050,4050,4050,4050,0
20240228,122100,3561498820,4050,4050,4050,4050,0
20240228,122000,3561498820,4050,4050,4050,4050,31
20240228,121900,3561373270,4045,4040,4045,4040,127
20240228,121800,3560860055,4045,4045,4045,4045,0
20240228,121700,3560860055,4045,4055,4055,4045,107
20240228,121600,3560427140,4045,4045,4045,4045,2
20240228,121500,3560419050,4045,4050,4050,4045,1103
20240228,121400,3555951910,4055,4055,4055,4055,73
20240228,121300,3555655895,4055,4055,4055,4055,52
20240228,121200,3555445035,4065,4055,4065,4055,589
20240228,121100,3553056560,4070,4070,4070,4070,0
20240228,121000,3553056560,4070,4070,4070,4070,1
20240228,120900,3553052490,4070,4070,4070,4070,10
20240228,120800,3553011790,4070,4050,4070,4050,768
20240228,120700,3549889770,4055,4055,4060,4050,455
20240228,120600,3548046515,4055,4055,4055,4055,144
20240228,120500,3547462595,4060,4060,4060,4060,0
20240228,120400,3547462595,4060,4060,4060,4060,1
20240228,120300,3547458535,4060,4060,4060,4060,3
20240228,120200,3547446355,4050,4050,4050,4050,2
20240228,120100,3547438255,4050,4050,4050,4050,70
20240228,120000,3547154755,4050,4050,4050,4050,0
20240228,115900,3547154755,4050,4050,4050,4050,203
20240228,115800,3546332605,4050,4050,4050,4050,257
20240228,115700,3545291755,4050,4035,4050,4035,783
20240228,115600,3542128175,4035,4055,4055,4035,700
20240228,115500,3539298785,4055,4055,4055,4055,324
20240228,115400,3537984965,4060,4070,4070,4060,266
20240228,115300,3536904555,4075,4075,4075,4075,8
20240228,115200,3536871955,4070,4070,4070,4070,20
20240228,115100,3536790555,4085,4085,4085,4085,0
20240228,115000,3536790555,4085,4085,4085,4085,10
20240228,114900,3536749705,4065,4060,4065,4060,2807
20240228,114800,3525352660,4060,4070,4070,4060,615
20240228,114700,3522853940,4065,4090,4090,4065,1073
20240228,114600,3518482040,4090,4100,4105,4090,2536
20240228,114500,3508091325,4100,4100,4100,4095,634
20240228,114400,3505491975,4105,4090,4105,4090,2863
20240228,114300,3493759070,4090,4085,4090,4070,353
20240228,114200,3492319210,4080,4075,4080,4075,473
20240228,114100,3490391135,4070,4075,4075,4070,416
20240228,114000,3488697460,4080,4090,4100,4080,952
20240228,113900,3484805820,4090,4090,4100,4090,1645
20240228,113800,3478075030,4085,4070,4090,4070,5548
20240228,113700,3455452735,4075,4070,4080,4070,2777
20240228,113600,3444139515,4070,4050,4070,4050,2798
20240228,113500,3432799305,4045,4045,4045,4045,119
20240228,113400,3432317950,4045,4040,4045,4040,99
20240228,113300,3431917915,4040,4040,4040,4040,164
20240228,113200,3431255355,4030,4030,4030,4030,85
20240228,113100,3430912805,4040,4040,4040,4040,46
20240228,113000,3430726965,4030,4035,4035,4030,256
20240228,112900,3429695190,4035,4030,4035,4030,266
20240228,112800,3428622540,4030,4030,4030,4030,31
20240228,112700,3428497610,4030,4030,4030,4030,775
20240228,112600,3425374360,4040,4050,4050,4040,2054
20240228,112500,3417067470,4050,4045,4050,4045,2985
20240228,112400,3404981260,4045,4030,4045,4030,2770
20240228,112300,3393799320,4030,4000,4030,4000,2569
20240228,112200,3383471385,4000,4000,4000,4000,10
20240228,112100,3383431385,4020,4020,4020,4020,0
20240228,112000,3383431385,4020,4000,4020,4000,1942
20240228,111900,3375631505,4000,3990,4000,3990,42
20240228,111800,3375463805,3990,3970,3990,3970,609
20240228,111700,3373038090,3985,3985,3985,3985,0
20240228,111600,3373038090,3985,3985,3985,3985,0
20240228,111500,3373038090,3985,3985,3985,3985,10
20240228,111400,3372998240,3985,3975,3985,3975,192
20240228,111300,3372234425,3975,3960,3975,3960,44
20240228,111200,3372059885,3960,3980,3980,3955,2170
20240228,111100,3363454085,3980,3985,3985,3980,652
20240228,111000,3360859120,3980,3980,3980,3975,1576
20240228,110900,3354590045,3980,3995,3995,3980,2390
20240228,110800,3345058505,3995,4005,4005,3995,8524
20240228,110700,3310971680,4005,4000,4005,4000,3464
20240228,110600,3297115670,4000,4005,4005,4000,2903
20240228,110500,3285503475,4010,4005,4010,4000,4888
20240228,110400,3265945030,4000,4015,4015,4000,13132
20240228,110300,3213357260,4015,4015,4015,4015,25
20240228,110200,3213256885,4020,4020,4020,4020,1000
20240228,110100,3209236885,4020,4020,4020,4020,0
20240228,110000,3209236885,4020,4010,4020,4010,393
20240228,105900,3207659855,4010,4010,4010,4010,5
20240228,105800,3207639805,4020,4030,4030,4020,92
20240228,105700,3207269645,4030,4020,4030,4010,4451
20240228,105600,3189416015,4020,4035,4035,4020,18
20240228,105500,3189343510,4030,4020,4035,4020,1244
20240228,105400,3184335735,4010,4010,4010,4010,120
20240228,105300,3183854535,4020,4005,4020,4005,985
20240228,105200,3179909565,4015,4015,4015,4005,1543
20240228,105100,3173727890,4015,4010,4015,4010,15
20240228,105000,3173667735,4015,4025,4025,4015,415
20240228,104900,3172001420,4025,4025,4025,4025,0
20240228,104800,3172001420,4025,4025,4025,4025,157
20240228,104700,3171369495,4025,4025,4025,4025,0
20240228,104600,3171369495,4025,4020,4025,4020,4
20240228,104500,3171353400,4015,4015,4015,4015,159
20240228,104400,3170715015,4025,4025,4025,4025,50
20240228,104300,3170513765,4025,4025,4025,4015,46
20240228,104200,3170329045,4015,4025,4025,4015,133
20240228,104100,3169794950,4020,4020,4020,4020,99
20240228,104000,3169396970,4015,4025,4025,4015,451
20240228,103900,3167582695,4025,4025,4025,4025,0
20240228,103800,3167582695,4025,4025,4025,4025,868
20240228,103700,3164088995,4025,4015,4025,4015,228
20240228,103600,3163171315,4015,4015,4020,4015,141
20240228,103500,3162604750,4015,4010,4015,4010,34
20240228,103400,3162468405,4010,4010,4010,4010,150
20240228,103300,3161866905,4010,4010,4010,4010,396
20240228,103200,3160278945,4020,4010,4020,4005,4848
20240228,103100,3140839950,4010,4015,4020,4010,1562
20240228,103000,3134569745,4020,4015,4020,4015,91
20240228,102900,3134204280,4015,4015,4015,4015,1419
20240228,102800,3128506995,4015,4015,4025,4015,183
20240228,102700,3127771900,4020,4020,4020,4015,678
20240228,102600,3125047575,4020,4020,4020,4015,812
20240228,102500,3121783550,4015,4015,4020,4015,320
20240228,102400,3120498600,4010,4010,4010,4010,312
20240228,102300,3119247480,4010,4010,4010,4010,58
20240228,102200,3119014900,4010,4010,4010,4010,32
20240228,102100,3118886580,4010,4020,4020,4010,1050
20240228,102000,3114673245,4020,4025,4025,4020,1729
20240228,101900,3107722510,4025,4030,4030,4025,1079
20240228,101800,3103374150,4030,4025,4030,4025,51
20240228,101700,3103168770,4025,4025,4025,4025,106
20240228,101600,3102742120,4025,4030,4030,4025,31
20240228,101500,3102617340,4025,4025,4025,4025,966
20240228,101400,3098729190,4045,4030,4050,4025,1096
20240228,101300,3094312345,4030,4050,4050,4030,1896
20240228,101200,3086664550,4050,4045,4060,4045,1392
20240228,101100,3081022990,4045,4040,4045,4040,121
20240228,101000,3080533935,4040,4030,4040,4030,443
20240228,100900,3078746690,4015,4015,4025,4010,412
20240228,100800,3077090530,4020,4010,4020,4010,1693
20240228,100700,3070292895,4015,4005,4015,4005,80
20240228,100600,3069972095,4005,4015,4015,4005,287
20240228,100500,3068821750,4015,4010,4015,4005,275
20240228,100400,3067718890,4010,4010,4010,4010,1125
20240228,100300,3063207640,4015,4015,4015,4015,1619
20240228,100200,3056707355,4020,4015,4020,4015,754
20240228,100100,3053679045,4015,4020,4020,4010,2814
20240228,100000,3042390925,4020,4015,4030,4010,458
20240228,095900,3040553335,4010,4015,4030,4010,172
20240228,095800,3039862545,4035,4000,4035,4000,2220
20240228,095700,3030938855,4005,4015,4015,4005,2182
20240228,095600,3022195975,4015,4010,4035,4010,97
20240228,095500,3021806820,4010,4010,4010,4005,1477
20240228,095400,3015887115,4010,4025,4025,4010,63
20240228,095300,3015633885,4005,4010,4010,4005,259
20240228,095200,3014595780,4005,4010,4010,4005,502
20240228,095100,3012583895,4010,4010,4015,4010,552
20240228,095000,3010370365,4010,4045,4045,4010,4688
20240228,094900,2991483070,4045,4050,4050,4040,1600
20240228,094800,2985003425,4050,4065,4070,4050,2032
20240228,094700,2976759660,4065,4070,4075,4055,1814
20240228,094600,2969379765,4070,4050,4070,4050,754
20240228,094500,2966320435,4050,4030,4050,4030,2044
20240228,094400,2958046915,4035,4005,4035,4005,2224
20240228,094300,2949115620,4005,4010,4010,3995,3028
20240228,094200,2937000260,4010,4010,4015,3995,4620
20240228,094100,2918498615,4010,4010,4020,4010,941
20240228,094000,2914722005,4015,4020,4020,4010,3239
20240228,093900,2901723035,4020,4040,4040,4015,7147
20240228,093800,2872933715,4035,4040,4060,4035,676
20240228,093700,2870202460,4040,4045,4045,4040,3225
20240228,093600,2857169745,4045,4045,4050,4045,1074
20240228,093500,2852822055,4050,4050,4050,4040,720
20240228,093400,2849909770,4060,4050,4060,4045,565
20240228,093300,2847624300,4045,4075,4075,4045,3579
20240228,093200,2833115430,4060,4070,4080,4060,565
20240228,093100,2830815630,4060,4050,4065,4050,278
20240228,093000,2829687055,4045,4045,4055,4045,536
20240228,092900,2827518715,4040,4045,4055,4035,4650
20240228,092800,2808731640,4050,4070,4075,4045,8541
20240228,092700,2774078670,4070,4070,4080,4065,2921
20240228,092600,2762181735,4070,4095,4095,4070,4042
20240228,092500,2745679195,4110,4095,4110,4090,1994
20240228,092400,2737507895,4090,4100,4120,4070,7932
20240228,092300,2705075330,4100,4120,4130,4100,3442
20240228,092200,2690941205,4135,4115,4135,4105,2329
20240228,092100,2681367240,4115,4130,4140,4105,1939
20240228,092000,2673365990,4130,4130,4130,4105,1985
20240228,091900,2665192360,4130,4115,4130,4105,2169
20240228,091800,2656260365,4115,4145,4145,4115,7288
20240228,091700,2626197440,4145,4145,4175,4145,5556
20240228,091600,2603082765,4140,4120,4150,4120,1569
20240228,091500,2596601865,4120,4125,4125,4120,3322
20240228,091400,2582906690,4135,4130,4145,4120,5047
20240228,091300,2562068180,4135,4130,4150,4130,2002
20240228,091200,2553780130,4125,4165,4165,4120,16256
20240228,091100,2486368655,4160,4210,4220,4150,12361
20240228,091000,2434645045,4195,4160,4260,4135,30513
20240228,090900,2306070800,4150,4090,4220,4090,26528
20240228,090800,2195558730,4090,4095,4105,4090,9225
20240228,090700,2157801375,4110,4050,4130,4050,17397
20240228,090600,2086435520,4055,4055,4075,4015,21401
20240228,090500,1999902025,4055,4105,4105,4055,20593
20240228,090400,1916002460,4100,4100,4125,4085,12543
20240228,090300,1864506200,4085,4140,4150,4065,32830
20240228,090200,1729370340,4150,4220,4235,4140,57124
20240228,090100,1490986005,4220,4350,4500,4125,126253
20240228,090000,957275985,4345,4120,4450,4035,227776