KissMeData/383800/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,212000,529372870,7160,7160,7160,7160,238
20240228,211900,529372870,7160,7160,7160,7160,0
20240228,211800,529372870,7160,7160,7160,7160,0
20240228,211700,529372870,7160,7160,7160,7160,0
20240228,211600,529372870,7160,7160,7160,7160,0
20240228,211500,529372870,7160,7160,7160,7160,0
20240228,211400,529372870,7160,7160,7160,7160,0
20240228,211300,529372870,7160,7160,7160,7160,0
20240228,211200,529372870,7160,7160,7160,7160,0
20240228,211100,529372870,7160,7160,7160,7160,0
20240228,211000,529372870,7160,7160,7160,7160,0
20240228,210900,529372870,7160,7160,7160,7160,0
20240228,210800,529372870,7160,7160,7160,7160,0
20240228,210700,529372870,7160,7160,7160,7160,0
20240228,210600,529372870,7160,7160,7160,7160,0
20240228,210500,529372870,7160,7160,7160,7160,0
20240228,210400,529372870,7160,7160,7160,7160,0
20240228,210300,529372870,7160,7160,7160,7160,0
20240228,210200,529372870,7160,7160,7160,7160,0
20240228,210100,529372870,7160,7160,7160,7160,0
20240228,210000,529372870,7160,7160,7160,7160,0
20240228,205900,529372870,7160,7160,7160,7160,0
20240228,205800,529372870,7160,7160,7160,7160,0
20240228,205700,529372870,7160,7160,7160,7160,0
20240228,205600,529372870,7160,7160,7160,7160,0
20240228,205500,529372870,7160,7160,7160,7160,0
20240228,205400,529372870,7160,7160,7160,7160,0
20240228,205300,529372870,7160,7160,7160,7160,0
20240228,205200,529372870,7160,7160,7160,7160,0
20240228,205100,529372870,7160,7160,7160,7160,0
20240228,205000,529372870,7160,7160,7160,7160,238
20240228,204900,529372870,7160,7160,7160,7160,0
20240228,204800,529372870,7160,7160,7160,7160,0
20240228,204700,529372870,7160,7160,7160,7160,0
20240228,204600,529372870,7160,7160,7160,7160,0
20240228,204500,529372870,7160,7160,7160,7160,0
20240228,204400,529372870,7160,7160,7160,7160,0
20240228,204300,529372870,7160,7160,7160,7160,0
20240228,204200,529372870,7160,7160,7160,7160,0
20240228,204100,529372870,7160,7160,7160,7160,0
20240228,204000,529372870,7160,7160,7160,7160,0
20240228,203900,529372870,7160,7160,7160,7160,0
20240228,203800,529372870,7160,7160,7160,7160,0
20240228,203700,529372870,7160,7160,7160,7160,0
20240228,203600,529372870,7160,7160,7160,7160,0
20240228,203500,529372870,7160,7160,7160,7160,0
20240228,203400,529372870,7160,7160,7160,7160,0
20240228,203300,529372870,7160,7160,7160,7160,0
20240228,203200,529372870,7160,7160,7160,7160,0
20240228,203100,529372870,7160,7160,7160,7160,0
20240228,203000,529372870,7160,7160,7160,7160,0
20240228,202900,529372870,7160,7160,7160,7160,0
20240228,202800,529372870,7160,7160,7160,7160,0
20240228,202700,529372870,7160,7160,7160,7160,0
20240228,202600,529372870,7160,7160,7160,7160,0
20240228,202500,529372870,7160,7160,7160,7160,0
20240228,202400,529372870,7160,7160,7160,7160,0
20240228,202300,529372870,7160,7160,7160,7160,0
20240228,202200,529372870,7160,7160,7160,7160,0
20240228,202100,529372870,7160,7160,7160,7160,0
20240228,202000,529372870,7160,7160,7160,7160,238
20240228,201900,529372870,7160,7160,7160,7160,0
20240228,201800,529372870,7160,7160,7160,7160,0
20240228,201700,529372870,7160,7160,7160,7160,0
20240228,201600,529372870,7160,7160,7160,7160,0
20240228,201500,529372870,7160,7160,7160,7160,0
20240228,201400,529372870,7160,7160,7160,7160,0
20240228,201300,529372870,7160,7160,7160,7160,0
20240228,201200,529372870,7160,7160,7160,7160,0
20240228,201100,529372870,7160,7160,7160,7160,0
20240228,201000,529372870,7160,7160,7160,7160,0
20240228,200900,529372870,7160,7160,7160,7160,0
20240228,200800,529372870,7160,7160,7160,7160,0
20240228,200700,529372870,7160,7160,7160,7160,0
20240228,200600,529372870,7160,7160,7160,7160,0
20240228,200500,529372870,7160,7160,7160,7160,0
20240228,200400,529372870,7160,7160,7160,7160,0
20240228,200300,529372870,7160,7160,7160,7160,0
20240228,200200,529372870,7160,7160,7160,7160,0
20240228,200100,529372870,7160,7160,7160,7160,0
20240228,200000,529372870,7160,7160,7160,7160,0
20240228,195900,529372870,7160,7160,7160,7160,0
20240228,195800,529372870,7160,7160,7160,7160,0
20240228,195700,529372870,7160,7160,7160,7160,0
20240228,195600,529372870,7160,7160,7160,7160,0
20240228,195500,529372870,7160,7160,7160,7160,0
20240228,195400,529372870,7160,7160,7160,7160,0
20240228,195300,529372870,7160,7160,7160,7160,0
20240228,195200,529372870,7160,7160,7160,7160,0
20240228,195100,529372870,7160,7160,7160,7160,0
20240228,195000,529372870,7160,7160,7160,7160,238
20240228,194900,529372870,7160,7160,7160,7160,0
20240228,194800,529372870,7160,7160,7160,7160,0
20240228,194700,529372870,7160,7160,7160,7160,0
20240228,194600,529372870,7160,7160,7160,7160,0
20240228,194500,529372870,7160,7160,7160,7160,0
20240228,194400,529372870,7160,7160,7160,7160,0
20240228,194300,529372870,7160,7160,7160,7160,0
20240228,194200,529372870,7160,7160,7160,7160,0
20240228,194100,529372870,7160,7160,7160,7160,0
20240228,194000,529372870,7160,7160,7160,7160,0
20240228,193900,529372870,7160,7160,7160,7160,0
20240228,193800,529372870,7160,7160,7160,7160,0
20240228,193700,529372870,7160,7160,7160,7160,0
20240228,193600,529372870,7160,7160,7160,7160,0
20240228,193500,529372870,7160,7160,7160,7160,0
20240228,193400,529372870,7160,7160,7160,7160,0
20240228,193300,529372870,7160,7160,7160,7160,0
20240228,193200,529372870,7160,7160,7160,7160,0
20240228,193100,529372870,7160,7160,7160,7160,0
20240228,193000,529372870,7160,7160,7160,7160,0
20240228,192900,529372870,7160,7160,7160,7160,0
20240228,192800,529372870,7160,7160,7160,7160,0
20240228,192700,529372870,7160,7160,7160,7160,0
20240228,192600,529372870,7160,7160,7160,7160,0
20240228,192500,529372870,7160,7160,7160,7160,0
20240228,192400,529372870,7160,7160,7160,7160,0
20240228,192300,529372870,7160,7160,7160,7160,0
20240228,192200,529372870,7160,7160,7160,7160,0
20240228,192100,529372870,7160,7160,7160,7160,0
20240228,192000,529372870,7160,7160,7160,7160,238
20240228,191900,529372870,7160,7160,7160,7160,0
20240228,191800,529372870,7160,7160,7160,7160,0
20240228,191700,529372870,7160,7160,7160,7160,0
20240228,191600,529372870,7160,7160,7160,7160,0
20240228,191500,529372870,7160,7160,7160,7160,0
20240228,191400,529372870,7160,7160,7160,7160,0
20240228,191300,529372870,7160,7160,7160,7160,0
20240228,191200,529372870,7160,7160,7160,7160,0
20240228,191100,529372870,7160,7160,7160,7160,0
20240228,191000,529372870,7160,7160,7160,7160,0
20240228,190900,529372870,7160,7160,7160,7160,0
20240228,190800,529372870,7160,7160,7160,7160,0
20240228,190700,529372870,7160,7160,7160,7160,0
20240228,190600,529372870,7160,7160,7160,7160,0
20240228,190500,529372870,7160,7160,7160,7160,0
20240228,190400,529372870,7160,7160,7160,7160,0
20240228,190300,529372870,7160,7160,7160,7160,0
20240228,190200,529372870,7160,7160,7160,7160,0
20240228,190100,529372870,7160,7160,7160,7160,0
20240228,190000,529372870,7160,7160,7160,7160,0
20240228,185900,529372870,7160,7160,7160,7160,0
20240228,185800,529372870,7160,7160,7160,7160,0
20240228,185700,529372870,7160,7160,7160,7160,0
20240228,185600,529372870,7160,7160,7160,7160,0
20240228,185500,529372870,7160,7160,7160,7160,0
20240228,185400,529372870,7160,7160,7160,7160,0
20240228,185300,529372870,7160,7160,7160,7160,0
20240228,185200,529372870,7160,7160,7160,7160,0
20240228,185100,529372870,7160,7160,7160,7160,0
20240228,185000,529372870,7160,7160,7160,7160,238
20240228,184900,529372870,7160,7160,7160,7160,0
20240228,184800,529372870,7160,7160,7160,7160,0
20240228,184700,529372870,7160,7160,7160,7160,0
20240228,184600,529372870,7160,7160,7160,7160,0
20240228,184500,529372870,7160,7160,7160,7160,0
20240228,184400,529372870,7160,7160,7160,7160,0
20240228,184300,529372870,7160,7160,7160,7160,0
20240228,184200,529372870,7160,7160,7160,7160,0
20240228,184100,529372870,7160,7160,7160,7160,0
20240228,184000,529372870,7160,7160,7160,7160,0
20240228,183900,529372870,7160,7160,7160,7160,0
20240228,183800,529372870,7160,7160,7160,7160,0
20240228,183700,529372870,7160,7160,7160,7160,0
20240228,183600,529372870,7160,7160,7160,7160,0
20240228,183500,529372870,7160,7160,7160,7160,0
20240228,183400,529372870,7160,7160,7160,7160,0
20240228,183300,529372870,7160,7160,7160,7160,0
20240228,183200,529372870,7160,7160,7160,7160,0
20240228,183100,529372870,7160,7160,7160,7160,0
20240228,183000,529372870,7160,7160,7160,7160,0
20240228,182900,529372870,7160,7160,7160,7160,0
20240228,182800,529372870,7160,7160,7160,7160,0
20240228,182700,529372870,7160,7160,7160,7160,0
20240228,182600,529372870,7160,7160,7160,7160,0
20240228,182500,529372870,7160,7160,7160,7160,0
20240228,182400,529372870,7160,7160,7160,7160,0
20240228,182300,529372870,7160,7160,7160,7160,0
20240228,182200,529372870,7160,7160,7160,7160,0
20240228,182100,529372870,7160,7160,7160,7160,0
20240228,182000,529372870,7160,7160,7160,7160,238
20240228,181900,529372870,7160,7160,7160,7160,0
20240228,181800,529372870,7160,7160,7160,7160,0
20240228,181700,529372870,7160,7160,7160,7160,0
20240228,181600,529372870,7160,7160,7160,7160,0
20240228,181500,529372870,7160,7160,7160,7160,0
20240228,181400,529372870,7160,7160,7160,7160,0
20240228,181300,529372870,7160,7160,7160,7160,0
20240228,181200,529372870,7160,7160,7160,7160,0
20240228,181100,529372870,7160,7160,7160,7160,0
20240228,181000,529372870,7160,7160,7160,7160,0
20240228,180900,529372870,7160,7160,7160,7160,0
20240228,180800,529372870,7160,7160,7160,7160,0
20240228,180700,529372870,7160,7160,7160,7160,0
20240228,180600,529372870,7160,7160,7160,7160,0
20240228,180500,529372870,7160,7160,7160,7160,0
20240228,180400,529372870,7160,7160,7160,7160,0
20240228,180300,529372870,7160,7160,7160,7160,0
20240228,180200,529372870,7160,7160,7160,7160,0
20240228,180100,529372870,7160,7160,7160,7160,0
20240228,180000,529372870,7160,7160,7160,7160,0
20240228,175900,529372870,7160,7160,7160,7160,0
20240228,175800,529372870,7160,7160,7160,7160,0
20240228,175700,529372870,7160,7160,7160,7160,0
20240228,175600,529372870,7160,7160,7160,7160,0
20240228,175500,529372870,7160,7160,7160,7160,0
20240228,175400,529372870,7160,7160,7160,7160,0
20240228,175300,529372870,7160,7160,7160,7160,0
20240228,175200,529372870,7160,7160,7160,7160,0
20240228,175100,529372870,7160,7160,7160,7160,0
20240228,175000,529372870,7160,7160,7160,7160,238
20240228,174900,529372870,7160,7160,7160,7160,0
20240228,174800,529372870,7160,7160,7160,7160,0
20240228,174700,529372870,7160,7160,7160,7160,0
20240228,174600,529372870,7160,7160,7160,7160,0
20240228,174500,529372870,7160,7160,7160,7160,0
20240228,174400,529372870,7160,7160,7160,7160,0
20240228,174300,529372870,7160,7160,7160,7160,0
20240228,174200,529372870,7160,7160,7160,7160,0
20240228,174100,529372870,7160,7160,7160,7160,0
20240228,174000,529372870,7160,7160,7160,7160,0
20240228,173900,529372870,7160,7160,7160,7160,0
20240228,173800,529372870,7160,7160,7160,7160,0
20240228,173700,529372870,7160,7160,7160,7160,0
20240228,173600,529372870,7160,7160,7160,7160,0
20240228,173500,529372870,7160,7160,7160,7160,0
20240228,173400,529372870,7160,7160,7160,7160,0
20240228,173300,529372870,7160,7160,7160,7160,0
20240228,173200,529372870,7160,7160,7160,7160,0
20240228,173100,529372870,7160,7160,7160,7160,0
20240228,173000,529372870,7160,7160,7160,7160,0
20240228,172900,529372870,7160,7160,7160,7160,0
20240228,172800,529372870,7160,7160,7160,7160,0
20240228,172700,529372870,7160,7160,7160,7160,0
20240228,172600,529372870,7160,7160,7160,7160,0
20240228,172500,529372870,7160,7160,7160,7160,0
20240228,172400,529372870,7160,7160,7160,7160,0
20240228,172300,529372870,7160,7160,7160,7160,0
20240228,172200,529372870,7160,7160,7160,7160,0
20240228,172100,529372870,7160,7160,7160,7160,0
20240228,172000,529372870,7160,7160,7160,7160,238
20240228,171900,529372870,7160,7160,7160,7160,0
20240228,171800,529372870,7160,7160,7160,7160,0
20240228,171700,529372870,7160,7160,7160,7160,0
20240228,171600,529372870,7160,7160,7160,7160,0
20240228,171500,529372870,7160,7160,7160,7160,0
20240228,171400,529372870,7160,7160,7160,7160,0
20240228,171300,529372870,7160,7160,7160,7160,0
20240228,171200,529372870,7160,7160,7160,7160,0
20240228,171100,529372870,7160,7160,7160,7160,0
20240228,171000,529372870,7160,7160,7160,7160,0
20240228,170900,529372870,7160,7160,7160,7160,0
20240228,170800,529372870,7160,7160,7160,7160,0
20240228,170700,529372870,7160,7160,7160,7160,0
20240228,170600,529372870,7160,7160,7160,7160,0
20240228,170500,529372870,7160,7160,7160,7160,0
20240228,170400,529372870,7160,7160,7160,7160,0
20240228,170300,529372870,7160,7160,7160,7160,0
20240228,170200,529372870,7160,7160,7160,7160,0
20240228,170100,529372870,7160,7160,7160,7160,0
20240228,170000,529372870,7160,7160,7160,7160,0
20240228,165900,529372870,7160,7160,7160,7160,0
20240228,165800,529372870,7160,7160,7160,7160,0
20240228,165700,529372870,7160,7160,7160,7160,0
20240228,165600,529372870,7160,7160,7160,7160,0
20240228,165500,529372870,7160,7160,7160,7160,0
20240228,165400,529372870,7160,7160,7160,7160,0
20240228,165300,529372870,7160,7160,7160,7160,0
20240228,165200,529372870,7160,7160,7160,7160,0
20240228,165100,529372870,7160,7160,7160,7160,0
20240228,165000,529372870,7160,7160,7160,7160,238
20240228,164900,529372870,7160,7160,7160,7160,0
20240228,164800,529372870,7160,7160,7160,7160,0
20240228,164700,529372870,7160,7160,7160,7160,0
20240228,164600,529372870,7160,7160,7160,7160,0
20240228,164500,529372870,7160,7160,7160,7160,0
20240228,164400,529372870,7160,7160,7160,7160,0
20240228,164300,529372870,7160,7160,7160,7160,0
20240228,164200,529372870,7160,7160,7160,7160,0
20240228,164100,529372870,7160,7160,7160,7160,0
20240228,164000,529372870,7160,7160,7160,7160,0
20240228,163900,529372870,7160,7160,7160,7160,0
20240228,163800,529372870,7160,7160,7160,7160,0
20240228,163700,529372870,7160,7160,7160,7160,0
20240228,163600,529372870,7160,7160,7160,7160,0
20240228,163500,529372870,7160,7160,7160,7160,0
20240228,163400,529372870,7160,7160,7160,7160,0
20240228,163300,529372870,7160,7160,7160,7160,0
20240228,163200,529372870,7160,7160,7160,7160,0
20240228,163100,529372870,7160,7160,7160,7160,0
20240228,163000,529372870,7160,7160,7160,7160,0
20240228,162900,529372870,7160,7160,7160,7160,0
20240228,162800,529372870,7160,7160,7160,7160,0
20240228,162700,529372870,7160,7160,7160,7160,0
20240228,162600,529372870,7160,7160,7160,7160,0
20240228,162500,529372870,7160,7160,7160,7160,0
20240228,162400,529372870,7160,7160,7160,7160,0
20240228,162300,529372870,7160,7160,7160,7160,0
20240228,162200,529372870,7160,7160,7160,7160,0
20240228,162100,529372870,7160,7160,7160,7160,0
20240228,162000,529372870,7160,7160,7160,7160,238
20240228,161900,529372870,7160,7160,7160,7160,0
20240228,161800,529372870,7160,7160,7160,7160,0
20240228,161700,529372870,7160,7160,7160,7160,0
20240228,161600,529372870,7160,7160,7160,7160,0
20240228,161500,529372870,7160,7160,7160,7160,0
20240228,161400,529372870,7160,7160,7160,7160,0
20240228,161300,529372870,7160,7160,7160,7160,0
20240228,161200,529372870,7160,7160,7160,7160,0
20240228,161100,529372870,7160,7160,7160,7160,0
20240228,161000,529372870,7160,7160,7160,7160,0
20240228,160900,529372870,7160,7160,7160,7160,0
20240228,160800,529372870,7160,7160,7160,7160,0
20240228,160700,529372870,7160,7160,7160,7160,0
20240228,160600,529372870,7160,7160,7160,7160,0
20240228,160500,529372870,7160,7160,7160,7160,0
20240228,160400,529372870,7160,7160,7160,7160,0
20240228,160300,529372870,7160,7160,7160,7160,0
20240228,160200,529372870,7160,7160,7160,7160,0
20240228,160100,529372870,7160,7160,7160,7160,0
20240228,160000,529372870,7160,7160,7160,7160,0
20240228,155900,529372870,7160,7160,7160,7160,0
20240228,155800,529372870,7160,7160,7160,7160,0
20240228,155700,529372870,7160,7160,7160,7160,0
20240228,155600,529372870,7160,7160,7160,7160,0
20240228,155500,529372870,7160,7160,7160,7160,0
20240228,155400,529372870,7160,7160,7160,7160,0
20240228,155300,529372870,7160,7160,7160,7160,0
20240228,155200,529372870,7160,7160,7160,7160,0
20240228,155100,529372870,7160,7160,7160,7160,0
20240228,155000,529372870,7160,7160,7160,7160,238
20240228,154900,529372870,7160,7160,7160,7160,0
20240228,154800,529372870,7160,7160,7160,7160,0
20240228,154700,529372870,7160,7160,7160,7160,0
20240228,154600,529372870,7160,7160,7160,7160,0
20240228,154500,529372870,7160,7160,7160,7160,0
20240228,154400,529372870,7160,7160,7160,7160,0
20240228,154300,529372870,7160,7160,7160,7160,0
20240228,154200,529372870,7160,7160,7160,7160,0
20240228,154100,529372870,7160,7160,7160,7160,0
20240228,154000,529372870,7160,7160,7160,7160,0
20240228,153900,529372870,7160,7160,7160,7160,0
20240228,153800,529372870,7160,7160,7160,7160,0
20240228,153700,529372870,7160,7160,7160,7160,0
20240228,153600,529372870,7160,7160,7160,7160,0
20240228,153500,529372870,7160,7160,7160,7160,0
20240228,153400,529372870,7160,7160,7160,7160,0
20240228,153300,529372870,7160,7160,7160,7160,0
20240228,153200,529372870,7160,7160,7160,7160,0
20240228,153100,529372870,7160,7160,7160,7160,0
20240228,153000,529372870,7160,7160,7160,7160,238
20240228,152900,527668790,7170,7170,7170,7170,0
20240228,152800,527668790,7170,7170,7170,7170,0
20240228,152700,527668790,7170,7170,7170,7170,0
20240228,152600,527668790,7170,7170,7170,7170,0
20240228,152500,527668790,7170,7170,7170,7170,0
20240228,152400,527668790,7170,7170,7170,7170,0
20240228,152300,527668790,7170,7170,7170,7170,0
20240228,152200,527668790,7170,7170,7170,7170,0
20240228,152100,527668790,7170,7170,7170,7170,0
20240228,152000,527668790,7170,7170,7170,7170,0
20240228,151900,527668790,7170,7170,7170,7170,30
20240228,151800,527453690,7170,7180,7180,7160,105
20240228,151700,526700400,7180,7160,7180,7160,96
20240228,151600,526011180,7170,7160,7170,7160,49
20240228,151500,525660200,7160,7160,7160,7160,1
20240228,151400,525653040,7160,7160,7160,7160,1
20240228,151300,525645880,7160,7160,7160,7130,1820
20240228,151200,512663460,7160,7160,7160,7160,6
20240228,151100,512620500,7160,7160,7160,7160,0
20240228,151000,512620500,7160,7160,7160,7160,550
20240228,150900,508682500,7160,7160,7160,7160,0
20240228,150800,508682500,7160,7160,7160,7160,0
20240228,150700,508682500,7160,7160,7160,7160,0
20240228,150600,508682500,7160,7160,7160,7160,4
20240228,150500,508653860,7160,7160,7160,7160,0
20240228,150400,508653860,7160,7160,7160,7160,0
20240228,150300,508653860,7160,7160,7160,7160,0
20240228,150200,508653860,7160,7160,7160,7160,200
20240228,150100,507221860,7160,7160,7160,7160,0
20240228,150000,507221860,7160,7160,7160,7160,0
20240228,145900,507221860,7160,7160,7160,7160,0
20240228,145800,507221860,7160,7150,7160,7150,57
20240228,145700,506814300,7160,7160,7160,7160,0
20240228,145600,506814300,7160,7160,7160,7140,586
20240228,145500,502624470,7170,7170,7170,7170,0
20240228,145400,502624470,7170,7170,7170,7170,0
20240228,145300,502624470,7170,7170,7170,7170,0
20240228,145200,502624470,7170,7150,7170,7150,41
20240228,145100,502331300,7180,7180,7180,7180,0
20240228,145000,502331300,7180,7180,7180,7180,1
20240228,144900,502324120,7160,7150,7160,7150,934
20240228,144800,495646010,7150,7150,7150,7150,1
20240228,144700,495638860,7150,7150,7150,7150,300
20240228,144600,493493860,7160,7140,7160,7140,387
20240228,144500,490730660,7140,7140,7140,7140,432
20240228,144400,487646180,7180,7180,7180,7180,0
20240228,144300,487646180,7180,7180,7180,7180,1
20240228,144200,487639000,7150,7170,7170,7140,8755
20240228,144100,425113240,7180,7180,7180,7180,1
20240228,144000,425106060,7180,7180,7180,7180,0
20240228,143900,425106060,7180,7180,7180,7180,0
20240228,143800,425106060,7180,7180,7180,7180,3
20240228,143700,425084520,7180,7180,7180,7180,0
20240228,143600,425084520,7180,7180,7180,7180,0
20240228,143500,425084520,7180,7180,7180,7180,101
20240228,143400,424359340,7180,7180,7180,7180,100
20240228,143300,423641340,7180,7180,7180,7180,0
20240228,143200,423641340,7180,7180,7180,7180,1000
20240228,143100,416461340,7170,7170,7170,7170,200
20240228,143000,415027340,7180,7180,7180,7180,10
20240228,142900,414955540,7180,7180,7180,7180,1
20240228,142800,414948360,7170,7170,7170,7170,7
20240228,142700,414898170,7180,7180,7180,7180,107
20240228,142600,414129910,7180,7180,7180,7180,21
20240228,142500,413979130,7180,7180,7180,7180,100
20240228,142400,413261130,7180,7190,7190,7180,2
20240228,142300,413246760,7180,7180,7180,7180,10
20240228,142200,413174960,7190,7180,7190,7180,91
20240228,142100,412521570,7180,7180,7180,7180,0
20240228,142000,412521570,7180,7180,7180,7180,0
20240228,141900,412521570,7180,7180,7180,7180,0
20240228,141800,412521570,7180,7180,7180,7180,600
20240228,141700,408213570,7180,7180,7180,7180,0
20240228,141600,408213570,7180,7180,7180,7180,50
20240228,141500,407854570,7180,7180,7180,7180,2
20240228,141400,407840210,7180,7180,7180,7180,0
20240228,141300,407840210,7180,7180,7180,7180,1
20240228,141200,407833030,7170,7150,7170,7150,2135
20240228,141100,392560170,7140,7170,7170,7130,15502
20240228,141000,281814390,7180,7180,7180,7180,0
20240228,140900,281814390,7180,7180,7180,7180,1
20240228,140800,281807210,7170,7170,7170,7170,0
20240228,140700,281807210,7170,7170,7170,7170,7
20240228,140600,281757020,7180,7180,7180,7180,0
20240228,140500,281757020,7180,7180,7180,7180,0
20240228,140400,281757020,7180,7180,7180,7180,0
20240228,140300,281757020,7180,7180,7180,7180,1
20240228,140200,281749840,7180,7180,7180,7180,100
20240228,140100,281031840,7180,7180,7180,7180,0
20240228,140000,281031840,7180,7180,7180,7180,0
20240228,135900,281031840,7180,7180,7180,7180,420
20240228,135800,278016240,7180,7180,7180,7180,0
20240228,135700,278016240,7180,7170,7180,7170,8
20240228,135600,277958870,7180,7180,7180,7180,421
20240228,135500,274936090,7180,7180,7180,7180,2
20240228,135400,274921730,7180,7180,7180,7180,69
20240228,135300,274426310,7180,7180,7180,7180,0
20240228,135200,274426310,7180,7180,7180,7180,0
20240228,135100,274426310,7180,7180,7180,7180,2
20240228,135000,274411950,7170,7170,7170,7170,1170
20240228,134900,266023050,7160,7160,7160,7160,0
20240228,134800,266023050,7160,7160,7170,7160,805
20240228,134700,260257200,7160,7160,7160,7160,0
20240228,134600,260257200,7160,7160,7160,7160,0
20240228,134500,260257200,7160,7160,7160,7160,0
20240228,134400,260257200,7160,7160,7160,7160,400
20240228,134300,257393200,7160,7160,7160,7160,4
20240228,134200,257364560,7170,7170,7170,7170,8
20240228,134100,257307200,7160,7160,7160,7160,0
20240228,134000,257307200,7160,7160,7160,7160,1
20240228,133900,257300040,7170,7170,7170,7170,0
20240228,133800,257300040,7170,7170,7170,7170,0
20240228,133700,257300040,7170,7170,7170,7170,0
20240228,133600,257300040,7170,7170,7170,7170,0
20240228,133500,257300040,7170,7180,7180,7170,11
20240228,133400,257221160,7170,7170,7180,7170,908
20240228,133300,250710790,7170,7170,7170,7170,1
20240228,133200,250703620,7180,7170,7180,7170,151
20240228,133100,249620940,7180,7180,7180,7180,607
20240228,133000,245262680,7170,7170,7170,7170,0
20240228,132900,245262680,7170,7170,7170,7170,30
20240228,132800,245047580,7180,7180,7180,7180,1
20240228,132700,245040400,7180,7180,7180,7180,1
20240228,132600,245033220,7170,7170,7180,7170,48
20240228,132500,244689010,7180,7180,7180,7180,1
20240228,132400,244681830,7170,7170,7170,7170,40
20240228,132300,244395030,7180,7180,7180,7180,0
20240228,132200,244395030,7180,7180,7180,7180,1
20240228,132100,244387850,7170,7160,7170,7160,1407
20240228,132000,234299670,7160,7160,7160,7160,0
20240228,131900,234299670,7160,7160,7160,7160,0
20240228,131800,234299670,7160,7160,7160,7160,513
20240228,131700,230626590,7150,7150,7150,7150,394
20240228,131600,227809490,7150,7150,7150,7150,0
20240228,131500,227809490,7150,7150,7150,7150,0
20240228,131400,227809490,7150,7150,7150,7150,1
20240228,131300,227802340,7150,7150,7150,7150,0
20240228,131200,227802340,7150,7150,7150,7150,0
20240228,131100,227802340,7150,7150,7150,7150,0
20240228,131000,227802340,7150,7150,7150,7150,618
20240228,130900,223383640,7150,7150,7150,7150,500
20240228,130800,219808640,7160,7160,7160,7160,0
20240228,130700,219808640,7160,7140,7160,7140,2420
20240228,130600,202509050,7130,7130,7130,7130,0
20240228,130500,202509050,7130,7130,7130,7130,0
20240228,130400,202509050,7130,7130,7130,7130,0
20240228,130300,202509050,7130,7130,7130,7130,100
20240228,130200,201796050,7130,7130,7130,7130,100
20240228,130100,201083050,7130,7130,7130,7130,1
20240228,130000,201075920,7130,7130,7130,7130,100
20240228,125900,200362920,7140,7140,7140,7140,0
20240228,125800,200362920,7140,7140,7140,7140,0
20240228,125700,200362920,7140,7140,7140,7140,0
20240228,125600,200362920,7140,7140,7140,7140,16
20240228,125500,200248680,7140,7140,7140,7140,0
20240228,125400,200248680,7140,7130,7140,7130,20
20240228,125300,200105980,7130,7130,7130,7130,10
20240228,125200,200034680,7130,7130,7130,7130,0
20240228,125100,200034680,7130,7130,7130,7130,0
20240228,125000,200034680,7130,7130,7130,7130,0
20240228,124900,200034680,7130,7130,7130,7130,10
20240228,124800,199963380,7130,7140,7140,7130,70
20240228,124700,199464200,7140,7140,7140,7140,7
20240228,124600,199414220,7130,7130,7130,7130,26
20240228,124500,199228840,7130,7130,7130,7130,0
20240228,124400,199228840,7130,7130,7130,7130,174
20240228,124300,197988220,7130,7130,7130,7130,6
20240228,124200,197945440,7130,7130,7130,7130,0
20240228,124100,197945440,7130,7130,7130,7130,2
20240228,124000,197931180,7130,7130,7130,7130,0
20240228,123900,197931180,7130,7130,7130,7130,5
20240228,123800,197895530,7130,7130,7130,7130,0
20240228,123700,197895530,7130,7130,7130,7130,0
20240228,123600,197895530,7130,7130,7130,7130,10
20240228,123500,197824230,7130,7130,7130,7130,0
20240228,123400,197824230,7130,7130,7130,7130,0
20240228,123300,197824230,7130,7130,7130,7130,0
20240228,123200,197824230,7130,7130,7130,7130,0
20240228,123100,197824230,7130,7130,7130,7130,0
20240228,123000,197824230,7130,7130,7130,7130,0
20240228,122900,197824230,7130,7130,7130,7130,0
20240228,122800,197824230,7130,7130,7130,7130,1
20240228,122700,197817100,7130,7130,7130,7130,1
20240228,122600,197809970,7130,7130,7130,7130,22
20240228,122500,197653110,7120,7130,7130,7120,11
20240228,122400,197574710,7130,7130,7140,7130,146
20240228,122300,196533720,7140,7140,7140,7140,0
20240228,122200,196533720,7140,7140,7140,7140,0
20240228,122100,196533720,7140,7140,7140,7140,0
20240228,122000,196533720,7140,7140,7140,7140,2
20240228,121900,196519440,7140,7140,7140,7140,0
20240228,121800,196519440,7140,7140,7140,7140,0
20240228,121700,196519440,7140,7140,7140,7140,0
20240228,121600,196519440,7140,7140,7140,7140,0
20240228,121500,196519440,7140,7140,7140,7140,5
20240228,121400,196483740,7140,7140,7140,7140,0
20240228,121300,196483740,7140,7140,7140,7140,0
20240228,121200,196483740,7140,7140,7140,7140,20
20240228,121100,196340940,7140,7140,7140,7140,0
20240228,121000,196340940,7140,7140,7140,7140,0
20240228,120900,196340940,7140,7140,7140,7140,19
20240228,120800,196205280,7130,7130,7130,7130,0
20240228,120700,196205280,7130,7130,7130,7130,0
20240228,120600,196205280,7130,7130,7130,7130,0
20240228,120500,196205280,7130,7130,7130,7130,400
20240228,120400,193353280,7130,7130,7130,7130,0
20240228,120300,193353280,7130,7130,7130,7130,0
20240228,120200,193353280,7130,7130,7130,7130,0
20240228,120100,193353280,7130,7130,7130,7130,7
20240228,120000,193303370,7120,7120,7120,7120,0
20240228,115900,193303370,7120,7120,7120,7120,100
20240228,115800,192591370,7120,7120,7120,7120,0
20240228,115700,192591370,7120,7120,7120,7120,0
20240228,115600,192591370,7120,7120,7120,7120,0
20240228,115500,192591370,7120,7120,7120,7120,0
20240228,115400,192591370,7120,7120,7120,7120,0
20240228,115300,192591370,7120,7120,7120,7120,1000
20240228,115200,185471370,7120,7120,7120,7120,500
20240228,115100,181911370,7130,7130,7130,7130,1
20240228,115000,181904240,7130,7130,7130,7130,8
20240228,114900,181847200,7120,7120,7120,7120,0
20240228,114800,181847200,7120,7120,7120,7120,305
20240228,114700,179675600,7130,7140,7140,7130,334
20240228,114600,177293850,7140,7140,7140,7140,5
20240228,114500,177258150,7140,7140,7140,7140,6
20240228,114400,177215310,7140,7140,7140,7140,0
20240228,114300,177215310,7140,7140,7140,7140,6
20240228,114200,177172470,7140,7140,7140,7140,130
20240228,114100,176244270,7150,7150,7150,7150,0
20240228,114000,176244270,7150,7140,7150,7140,44
20240228,113900,175929710,7150,7150,7150,7150,0
20240228,113800,175929710,7150,7150,7150,7150,0
20240228,113700,175929710,7150,7150,7150,7150,0
20240228,113600,175929710,7150,7150,7150,7150,0
20240228,113500,175929710,7150,7150,7150,7150,2
20240228,113400,175915410,7150,7150,7150,7150,0
20240228,113300,175915410,7150,7150,7150,7150,0
20240228,113200,175915410,7150,7150,7150,7150,0
20240228,113100,175915410,7150,7150,7150,7150,0
20240228,113000,175915410,7150,7150,7150,7150,0
20240228,112900,175915410,7150,7150,7150,7150,0
20240228,112800,175915410,7150,7150,7150,7150,2110
20240228,112700,160828910,7150,7150,7150,7150,100
20240228,112600,160113910,7160,7160,7160,7160,20
20240228,112500,159970710,7160,7160,7160,7160,1
20240228,112400,159963550,7160,7160,7160,7160,7
20240228,112300,159913430,7150,7150,7150,7150,199
20240228,112200,158490580,7150,7150,7150,7150,0
20240228,112100,158490580,7150,7150,7150,7150,376
20240228,112000,155802180,7150,7150,7150,7150,0
20240228,111900,155802180,7150,7150,7150,7150,0
20240228,111800,155802180,7150,7150,7150,7150,260
20240228,111700,153943180,7140,7150,7150,7140,7
20240228,111600,153893160,7150,7150,7150,7150,14
20240228,111500,153793060,7150,7150,7150,7150,0
20240228,111400,153793060,7150,7150,7150,7150,0
20240228,111300,153793060,7150,7150,7150,7150,0
20240228,111200,153793060,7150,7150,7150,7150,2
20240228,111100,153778760,7150,7150,7150,7150,4
20240228,111000,153750160,7150,7150,7150,7150,11
20240228,110900,153671510,7150,7150,7150,7150,200
20240228,110800,152241510,7140,7140,7140,7140,537
20240228,110700,148407330,7140,7140,7140,7140,0
20240228,110600,148407330,7140,7140,7140,7140,213
20240228,110500,146886510,7160,7140,7160,7140,1150
20240228,110400,138665150,7150,7150,7150,7150,0
20240228,110300,138665150,7150,7150,7150,7150,0
20240228,110200,138665150,7150,7150,7150,7150,0
20240228,110100,138665150,7150,7150,7150,7150,528
20240228,110000,134889950,7150,7150,7150,7150,0
20240228,105900,134889950,7150,7150,7150,7150,300
20240228,105800,132744950,7140,7140,7140,7140,0
20240228,105700,132744950,7140,7140,7140,7140,3
20240228,105600,132723530,7140,7140,7140,7140,0
20240228,105500,132723530,7140,7140,7140,7140,0
20240228,105400,132723530,7140,7140,7140,7140,100
20240228,105300,132009530,7140,7140,7140,7140,0
20240228,105200,132009530,7140,7150,7150,7140,3
20240228,105100,131988100,7140,7140,7140,7140,0
20240228,105000,131988100,7140,7130,7140,7130,728
20240228,104900,126796410,7130,7130,7130,7130,15
20240228,104800,126689460,7120,7120,7120,7120,21
20240228,104700,126539940,7120,7120,7120,7120,1
20240228,104600,126532820,7120,7120,7120,7120,0
20240228,104500,126532820,7120,7120,7120,7120,0
20240228,104400,126532820,7120,7120,7120,7120,0
20240228,104300,126532820,7120,7120,7120,7120,0
20240228,104200,126532820,7120,7120,7120,7120,18
20240228,104100,126404660,7110,7110,7110,7110,0
20240228,104000,126404660,7110,7110,7110,7110,0
20240228,103900,126404660,7110,7110,7110,7110,10
20240228,103800,126333560,7120,7120,7120,7120,40
20240228,103700,126048760,7120,7120,7120,7120,0
20240228,103600,126048760,7120,7120,7120,7120,30
20240228,103500,125835160,7110,7110,7110,7110,0
20240228,103400,125835160,7110,7110,7110,7110,0
20240228,103300,125835160,7110,7110,7110,7110,0
20240228,103200,125835160,7110,7110,7110,7110,0
20240228,103100,125835160,7110,7110,7110,7110,0
20240228,103000,125835160,7110,7130,7130,7110,900
20240228,102900,119427010,7150,7150,7150,7150,1
20240228,102800,119419860,7140,7140,7140,7140,0
20240228,102700,119419860,7140,7140,7140,7140,30
20240228,102600,119205660,7140,7140,7140,7140,18
20240228,102500,119077140,7140,7140,7140,7140,0
20240228,102400,119077140,7140,7140,7140,7140,0
20240228,102300,119077140,7140,7140,7140,7140,10
20240228,102200,119005740,7140,7140,7140,7140,0
20240228,102100,119005740,7140,7140,7140,7140,190
20240228,102000,117649140,7140,7140,7140,7130,1005
20240228,101900,110473480,7130,7130,7130,7130,0
20240228,101800,110473480,7130,7130,7130,7130,1
20240228,101700,110466350,7120,7130,7130,7120,320
20240228,101600,108184950,7130,7130,7130,7130,753
20240228,101500,102816060,7130,7130,7130,7130,11
20240228,101400,102737630,7120,7120,7120,7120,7
20240228,101300,102687790,7120,7120,7120,7120,0
20240228,101200,102687790,7120,7120,7120,7120,0
20240228,101100,102687790,7120,7120,7120,7120,30
20240228,101000,102474190,7120,7110,7120,7110,110
20240228,100900,101691390,7120,7120,7120,7120,249
20240228,100800,99918510,7110,7110,7110,7110,250
20240228,100700,98141010,7100,7100,7100,7100,12
20240228,100600,98055810,7100,7100,7100,7100,44
20240228,100500,97743410,7090,7090,7090,7090,0
20240228,100400,97743410,7090,7090,7090,7090,0
20240228,100300,97743410,7090,7110,7110,7090,1870
20240228,100200,84473670,7120,7120,7120,7120,1
20240228,100100,84466550,7120,7120,7120,7120,205
20240228,100000,83006950,7120,7120,7120,7120,10
20240228,095900,82935750,7120,7120,7120,7120,102
20240228,095800,82209510,7140,7140,7140,7140,1
20240228,095700,82202370,7120,7120,7120,7120,10
20240228,095600,82131170,7110,7110,7110,7110,1209
20240228,095500,73535180,7120,7120,7120,7120,853
20240228,095400,67461820,7130,7130,7130,7130,451
20240228,095300,64246190,7130,7130,7130,7130,800
20240228,095200,58542190,7130,7130,7130,7130,0
20240228,095100,58542190,7130,7130,7130,7130,0
20240228,095000,58542190,7130,7130,7130,7130,30
20240228,094900,58328290,7130,7130,7130,7130,0
20240228,094800,58328290,7130,7130,7130,7130,0
20240228,094700,58328290,7130,7130,7130,7130,100
20240228,094600,57615290,7130,7130,7130,7130,100
20240228,094500,56902290,7130,7130,7130,7130,0
20240228,094400,56902290,7130,7130,7130,7130,100
20240228,094300,56189290,7130,7130,7130,7130,0
20240228,094200,56189290,7130,7130,7130,7130,65
20240228,094100,55725840,7130,7130,7130,7130,45
20240228,094000,55404990,7130,7130,7130,7130,5
20240228,093900,55369340,7140,7140,7140,7140,0
20240228,093800,55369340,7140,7140,7140,7140,2
20240228,093700,55355060,7130,7140,7140,7130,104
20240228,093600,54613520,7130,7130,7130,7130,300
20240228,093500,52474520,7140,7140,7140,7140,3
20240228,093400,52453100,7140,7140,7140,7140,155
20240228,093300,51346400,7140,7140,7140,7140,30
20240228,093200,51132200,7140,7140,7140,7140,1
20240228,093100,51125060,7140,7140,7140,7130,217
20240228,093000,49577680,7140,7140,7140,7130,540
20240228,092900,45727080,7140,7140,7140,7140,0
20240228,092800,45727080,7140,7140,7140,7140,0
20240228,092700,45727080,7140,7140,7140,7140,70
20240228,092600,45227280,7140,7140,7140,7140,60
20240228,092500,44798880,7150,7150,7150,7150,30
20240228,092400,44584380,7150,7140,7150,7140,590
20240228,092300,40368050,7140,7140,7140,7140,1
20240228,092200,40360910,7140,7140,7140,7140,18
20240228,092100,40232390,7140,7140,7140,7140,1
20240228,092000,40225250,7130,7130,7130,7130,498
20240228,091900,36674510,7130,7130,7130,7130,2
20240228,091800,36660250,7130,7130,7130,7130,752
20240228,091700,31298490,7140,7140,7140,7140,0
20240228,091600,31298490,7140,7140,7140,7130,224
20240228,091500,29699180,7140,7140,7140,7140,295
20240228,091400,27592880,7160,7160,7160,7160,702
20240228,091300,22566560,7170,7170,7170,7170,1
20240228,091200,22559390,7170,7160,7170,7160,391
20240228,091100,19759800,7160,7160,7160,7160,2
20240228,091000,19745480,7140,7140,7140,7140,0
20240228,090900,19745480,7140,7160,7160,7140,1010
20240228,090800,12533680,7160,7160,7160,7160,1
20240228,090700,12526520,7140,7140,7140,7140,5
20240228,090600,12490820,7140,7140,7140,7140,2
20240228,090500,12476540,7140,7140,7140,7140,7
20240228,090400,12426560,7140,7140,7140,7140,80
20240228,090300,11855360,7140,7140,7140,7140,363
20240228,090200,9263540,7140,7160,7160,7140,515
20240228,090100,5576440,7160,7160,7160,7160,201
20240228,090000,4137280,7160,7160,7160,7120,578