KissMeData/033290/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,191400,2744825895,3320,3320,3320,3320,10239
20240228,191300,2744825895,3320,3320,3320,3320,0
20240228,191200,2744825895,3320,3320,3320,3320,0
20240228,191100,2744825895,3320,3320,3320,3320,0
20240228,191000,2744825895,3320,3320,3320,3320,0
20240228,190900,2744825895,3320,3320,3320,3320,0
20240228,190800,2744825895,3320,3320,3320,3320,0
20240228,190700,2744825895,3320,3320,3320,3320,0
20240228,190600,2744825895,3320,3320,3320,3320,0
20240228,190500,2744825895,3320,3320,3320,3320,0
20240228,190400,2744825895,3320,3320,3320,3320,0
20240228,190300,2744825895,3320,3320,3320,3320,0
20240228,190200,2744825895,3320,3320,3320,3320,0
20240228,190100,2744825895,3320,3320,3320,3320,0
20240228,190000,2744825895,3320,3320,3320,3320,0
20240228,185900,2744825895,3320,3320,3320,3320,0
20240228,185800,2744825895,3320,3320,3320,3320,0
20240228,185700,2744825895,3320,3320,3320,3320,0
20240228,185600,2744825895,3320,3320,3320,3320,0
20240228,185500,2744825895,3320,3320,3320,3320,0
20240228,185400,2744825895,3320,3320,3320,3320,0
20240228,185300,2744825895,3320,3320,3320,3320,0
20240228,185200,2744825895,3320,3320,3320,3320,0
20240228,185100,2744825895,3320,3320,3320,3320,0
20240228,185000,2744825895,3320,3320,3320,3320,0
20240228,184900,2744825895,3320,3320,3320,3320,0
20240228,184800,2744825895,3320,3320,3320,3320,0
20240228,184700,2744825895,3320,3320,3320,3320,0
20240228,184600,2744825895,3320,3320,3320,3320,0
20240228,184500,2744825895,3320,3320,3320,3320,0
20240228,184400,2744825895,3320,3320,3320,3320,10239
20240228,184300,2744825895,3320,3320,3320,3320,0
20240228,184200,2744825895,3320,3320,3320,3320,0
20240228,184100,2744825895,3320,3320,3320,3320,0
20240228,184000,2744825895,3320,3320,3320,3320,0
20240228,183900,2744825895,3320,3320,3320,3320,0
20240228,183800,2744825895,3320,3320,3320,3320,0
20240228,183700,2744825895,3320,3320,3320,3320,0
20240228,183600,2744825895,3320,3320,3320,3320,0
20240228,183500,2744825895,3320,3320,3320,3320,0
20240228,183400,2744825895,3320,3320,3320,3320,0
20240228,183300,2744825895,3320,3320,3320,3320,0
20240228,183200,2744825895,3320,3320,3320,3320,0
20240228,183100,2744825895,3320,3320,3320,3320,0
20240228,183000,2744825895,3320,3320,3320,3320,0
20240228,182900,2744825895,3320,3320,3320,3320,0
20240228,182800,2744825895,3320,3320,3320,3320,0
20240228,182700,2744825895,3320,3320,3320,3320,0
20240228,182600,2744825895,3320,3320,3320,3320,0
20240228,182500,2744825895,3320,3320,3320,3320,0
20240228,182400,2744825895,3320,3320,3320,3320,0
20240228,182300,2744825895,3320,3320,3320,3320,0
20240228,182200,2744825895,3320,3320,3320,3320,0
20240228,182100,2744825895,3320,3320,3320,3320,0
20240228,182000,2744825895,3320,3320,3320,3320,0
20240228,181900,2744825895,3320,3320,3320,3320,0
20240228,181800,2744825895,3320,3320,3320,3320,0
20240228,181700,2744825895,3320,3320,3320,3320,0
20240228,181600,2744825895,3320,3320,3320,3320,0
20240228,181500,2744825895,3320,3320,3320,3320,0
20240228,181400,2744825895,3320,3320,3320,3320,10239
20240228,181300,2744825895,3320,3320,3320,3320,0
20240228,181200,2744825895,3320,3320,3320,3320,0
20240228,181100,2744825895,3320,3320,3320,3320,0
20240228,181000,2744825895,3320,3320,3320,3320,0
20240228,180900,2744825895,3320,3320,3320,3320,0
20240228,180800,2744825895,3320,3320,3320,3320,0
20240228,180700,2744825895,3320,3320,3320,3320,0
20240228,180600,2744825895,3320,3320,3320,3320,0
20240228,180500,2744825895,3320,3320,3320,3320,0
20240228,180400,2744825895,3320,3320,3320,3320,0
20240228,180300,2744825895,3320,3320,3320,3320,0
20240228,180200,2744825895,3320,3320,3320,3320,0
20240228,180100,2744825895,3320,3320,3320,3320,0
20240228,180000,2744825895,3320,3320,3320,3320,0
20240228,175900,2744825895,3320,3320,3320,3320,0
20240228,175800,2744825895,3320,3320,3320,3320,0
20240228,175700,2744825895,3320,3320,3320,3320,0
20240228,175600,2744825895,3320,3320,3320,3320,0
20240228,175500,2744825895,3320,3320,3320,3320,0
20240228,175400,2744825895,3320,3320,3320,3320,0
20240228,175300,2744825895,3320,3320,3320,3320,0
20240228,175200,2744825895,3320,3320,3320,3320,0
20240228,175100,2744825895,3320,3320,3320,3320,0
20240228,175000,2744825895,3320,3320,3320,3320,0
20240228,174900,2744825895,3320,3320,3320,3320,0
20240228,174800,2744825895,3320,3320,3320,3320,0
20240228,174700,2744825895,3320,3320,3320,3320,0
20240228,174600,2744825895,3320,3320,3320,3320,0
20240228,174500,2744825895,3320,3320,3320,3320,0
20240228,174400,2744825895,3320,3320,3320,3320,10239
20240228,174300,2744825895,3320,3320,3320,3320,0
20240228,174200,2744825895,3320,3320,3320,3320,0
20240228,174100,2744825895,3320,3320,3320,3320,0
20240228,174000,2744825895,3320,3320,3320,3320,0
20240228,173900,2744825895,3320,3320,3320,3320,0
20240228,173800,2744825895,3320,3320,3320,3320,0
20240228,173700,2744825895,3320,3320,3320,3320,0
20240228,173600,2744825895,3320,3320,3320,3320,0
20240228,173500,2744825895,3320,3320,3320,3320,0
20240228,173400,2744825895,3320,3320,3320,3320,0
20240228,173300,2744825895,3320,3320,3320,3320,0
20240228,173200,2744825895,3320,3320,3320,3320,0
20240228,173100,2744825895,3320,3320,3320,3320,0
20240228,173000,2744825895,3320,3320,3320,3320,0
20240228,172900,2744825895,3320,3320,3320,3320,0
20240228,172800,2744825895,3320,3320,3320,3320,0
20240228,172700,2744825895,3320,3320,3320,3320,0
20240228,172600,2744825895,3320,3320,3320,3320,0
20240228,172500,2744825895,3320,3320,3320,3320,0
20240228,172400,2744825895,3320,3320,3320,3320,0
20240228,172300,2744825895,3320,3320,3320,3320,0
20240228,172200,2744825895,3320,3320,3320,3320,0
20240228,172100,2744825895,3320,3320,3320,3320,0
20240228,172000,2744825895,3320,3320,3320,3320,0
20240228,171900,2744825895,3320,3320,3320,3320,0
20240228,171800,2744825895,3320,3320,3320,3320,0
20240228,171700,2744825895,3320,3320,3320,3320,0
20240228,171600,2744825895,3320,3320,3320,3320,0
20240228,171500,2744825895,3320,3320,3320,3320,0
20240228,171400,2744825895,3320,3320,3320,3320,10239
20240228,171300,2744825895,3320,3320,3320,3320,0
20240228,171200,2744825895,3320,3320,3320,3320,0
20240228,171100,2744825895,3320,3320,3320,3320,0
20240228,171000,2744825895,3320,3320,3320,3320,0
20240228,170900,2744825895,3320,3320,3320,3320,0
20240228,170800,2744825895,3320,3320,3320,3320,0
20240228,170700,2744825895,3320,3320,3320,3320,0
20240228,170600,2744825895,3320,3320,3320,3320,0
20240228,170500,2744825895,3320,3320,3320,3320,0
20240228,170400,2744825895,3320,3320,3320,3320,0
20240228,170300,2744825895,3320,3320,3320,3320,0
20240228,170200,2744825895,3320,3320,3320,3320,0
20240228,170100,2744825895,3320,3320,3320,3320,0
20240228,170000,2744825895,3320,3320,3320,3320,0
20240228,165900,2744825895,3320,3320,3320,3320,0
20240228,165800,2744825895,3320,3320,3320,3320,0
20240228,165700,2744825895,3320,3320,3320,3320,0
20240228,165600,2744825895,3320,3320,3320,3320,0
20240228,165500,2744825895,3320,3320,3320,3320,0
20240228,165400,2744825895,3320,3320,3320,3320,0
20240228,165300,2744825895,3320,3320,3320,3320,0
20240228,165200,2744825895,3320,3320,3320,3320,0
20240228,165100,2744825895,3320,3320,3320,3320,0
20240228,165000,2744825895,3320,3320,3320,3320,0
20240228,164900,2744825895,3320,3320,3320,3320,0
20240228,164800,2744825895,3320,3320,3320,3320,0
20240228,164700,2744825895,3320,3320,3320,3320,0
20240228,164600,2744825895,3320,3320,3320,3320,0
20240228,164500,2744825895,3320,3320,3320,3320,0
20240228,164400,2744825895,3320,3320,3320,3320,10239
20240228,164300,2744825895,3320,3320,3320,3320,0
20240228,164200,2744825895,3320,3320,3320,3320,0
20240228,164100,2744825895,3320,3320,3320,3320,0
20240228,164000,2744825895,3320,3320,3320,3320,0
20240228,163900,2744825895,3320,3320,3320,3320,0
20240228,163800,2744825895,3320,3320,3320,3320,0
20240228,163700,2744825895,3320,3320,3320,3320,0
20240228,163600,2744825895,3320,3320,3320,3320,0
20240228,163500,2744825895,3320,3320,3320,3320,0
20240228,163400,2744825895,3320,3320,3320,3320,0
20240228,163300,2744825895,3320,3320,3320,3320,0
20240228,163200,2744825895,3320,3320,3320,3320,0
20240228,163100,2744825895,3320,3320,3320,3320,0
20240228,163000,2744825895,3320,3320,3320,3320,0
20240228,162900,2744825895,3320,3320,3320,3320,0
20240228,162800,2744825895,3320,3320,3320,3320,0
20240228,162700,2744825895,3320,3320,3320,3320,0
20240228,162600,2744825895,3320,3320,3320,3320,0
20240228,162500,2744825895,3320,3320,3320,3320,0
20240228,162400,2744825895,3320,3320,3320,3320,0
20240228,162300,2744825895,3320,3320,3320,3320,0
20240228,162200,2744825895,3320,3320,3320,3320,0
20240228,162100,2744825895,3320,3320,3320,3320,0
20240228,162000,2744825895,3320,3320,3320,3320,0
20240228,161900,2744825895,3320,3320,3320,3320,0
20240228,161800,2744825895,3320,3320,3320,3320,0
20240228,161700,2744825895,3320,3320,3320,3320,0
20240228,161600,2744825895,3320,3320,3320,3320,0
20240228,161500,2744825895,3320,3320,3320,3320,0
20240228,161400,2744825895,3320,3320,3320,3320,10239
20240228,161300,2744825895,3320,3320,3320,3320,0
20240228,161200,2744825895,3320,3320,3320,3320,0
20240228,161100,2744825895,3320,3320,3320,3320,0
20240228,161000,2744825895,3320,3320,3320,3320,0
20240228,160900,2744825895,3320,3320,3320,3320,0
20240228,160800,2744825895,3320,3320,3320,3320,0
20240228,160700,2744825895,3320,3320,3320,3320,0
20240228,160600,2744825895,3320,3320,3320,3320,0
20240228,160500,2744825895,3320,3320,3320,3320,0
20240228,160400,2744825895,3320,3320,3320,3320,0
20240228,160300,2744825895,3320,3320,3320,3320,0
20240228,160200,2744825895,3320,3320,3320,3320,0
20240228,160100,2744825895,3320,3320,3320,3320,0
20240228,160000,2744825895,3320,3320,3320,3320,0
20240228,155900,2744825895,3320,3320,3320,3320,0
20240228,155800,2744825895,3320,3320,3320,3320,0
20240228,155700,2744825895,3320,3320,3320,3320,0
20240228,155600,2744825895,3320,3320,3320,3320,0
20240228,155500,2744825895,3320,3320,3320,3320,0
20240228,155400,2744825895,3320,3320,3320,3320,0
20240228,155300,2744825895,3320,3320,3320,3320,0
20240228,155200,2744825895,3320,3320,3320,3320,0
20240228,155100,2744825895,3320,3320,3320,3320,0
20240228,155000,2744825895,3320,3320,3320,3320,0
20240228,154900,2744825895,3320,3320,3320,3320,0
20240228,154800,2744825895,3320,3320,3320,3320,0
20240228,154700,2744825895,3320,3320,3320,3320,0
20240228,154600,2744825895,3320,3320,3320,3320,0
20240228,154500,2744825895,3320,3320,3320,3320,0
20240228,154400,2744825895,3320,3320,3320,3320,10239
20240228,154300,2744825895,3320,3320,3320,3320,0
20240228,154200,2744825895,3320,3320,3320,3320,0
20240228,154100,2744825895,3320,3320,3320,3320,0
20240228,154000,2744825895,3320,3320,3320,3320,0
20240228,153900,2744825895,3320,3320,3320,3320,0
20240228,153800,2744825895,3320,3320,3320,3320,0
20240228,153700,2744825895,3320,3320,3320,3320,0
20240228,153600,2744825895,3320,3320,3320,3320,0
20240228,153500,2744825895,3320,3320,3320,3320,0
20240228,153400,2744825895,3320,3320,3320,3320,0
20240228,153300,2744825895,3320,3320,3320,3320,0
20240228,153200,2744825895,3320,3320,3320,3320,0
20240228,153100,2744825895,3320,3320,3320,3320,0
20240228,153000,2744825895,3320,3320,3320,3320,10239
20240228,152900,2710832415,3320,3320,3320,3320,0
20240228,152800,2710832415,3320,3320,3320,3320,0
20240228,152700,2710832415,3320,3320,3320,3320,0
20240228,152600,2710832415,3320,3320,3320,3320,0
20240228,152500,2710832415,3320,3320,3320,3320,0
20240228,152400,2710832415,3320,3320,3320,3320,0
20240228,152300,2710832415,3320,3320,3320,3320,0
20240228,152200,2710832415,3320,3320,3320,3320,0
20240228,152100,2710832415,3320,3320,3320,3320,0
20240228,152000,2710832415,3320,3320,3320,3320,0
20240228,151900,2710832415,3320,3320,3325,3315,3649
20240228,151800,2698723650,3320,3320,3320,3315,365
20240228,151700,2697511905,3320,3320,3320,3320,1629
20240228,151600,2692103625,3325,3325,3330,3325,408
20240228,151500,2690747020,3330,3320,3330,3320,243
20240228,151400,2689940060,3330,3330,3335,3330,1680
20240228,151300,2684345625,3330,3320,3330,3310,3805
20240228,151200,2671721405,3320,3320,3320,3320,300
20240228,151100,2670725405,3310,3320,3320,3310,1497
20240228,151000,2665763550,3315,3320,3320,3315,4
20240228,150900,2665750280,3315,3315,3320,3315,194
20240228,150800,2665106395,3315,3320,3320,3315,2969
20240228,150700,2655264155,3320,3320,3320,3315,633
20240228,150600,2653162600,3320,3320,3320,3315,5618
20240228,150500,2634514840,3320,3320,3320,3320,250
20240228,150400,2633684840,3320,3325,3325,3320,507
20240228,150300,2632000220,3325,3330,3330,3325,1685
20240228,150200,2626394595,3330,3325,3330,3325,497
20240228,150100,2624740150,3325,3325,3325,3320,68
20240228,150000,2624514055,3325,3325,3325,3325,1440
20240228,145900,2619726055,3325,3325,3325,3325,22
20240228,145800,2619652905,3320,3325,3325,3320,22
20240228,145700,2619579855,3320,3325,3325,3320,201
20240228,145600,2618911535,3325,3325,3330,3325,414
20240228,145500,2617534935,3325,3325,3330,3325,105
20240228,145400,2617185800,3325,3325,3330,3325,1444
20240228,145300,2612384475,3325,3325,3325,3325,25
20240228,145200,2612301350,3330,3325,3330,3325,547
20240228,145100,2610482315,3325,3325,3325,3325,133
20240228,145000,2610040090,3325,3325,3325,3325,3
20240228,144900,2610030115,3325,3325,3325,3325,1617
20240228,144800,2604653590,3325,3320,3325,3320,25
20240228,144700,2604570580,3325,3320,3325,3320,201
20240228,144600,2603903210,3325,3320,3325,3320,447
20240228,144500,2602419145,3320,3320,3320,3320,4776
20240228,144400,2586562825,3325,3320,3330,3320,1288
20240228,144300,2582280640,3325,3325,3325,3320,1430
20240228,144200,2577530140,3325,3325,3325,3320,869
20240228,144100,2574641080,3325,3330,3335,3325,4155
20240228,144000,2560817690,3335,3325,3335,3325,2405
20240228,143900,2552809850,3330,3325,3330,3325,1083
20240228,143800,2549208370,3325,3325,3325,3325,120
20240228,143700,2548809370,3325,3320,3325,3320,763
20240228,143600,2546272460,3320,3325,3325,3320,73
20240228,143500,2546030090,3320,3320,3325,3320,284
20240228,143400,2545086185,3325,3325,3330,3325,1660
20240228,143300,2539566175,3325,3325,3325,3325,48
20240228,143200,2539406575,3330,3330,3330,3325,167
20240228,143100,2538850665,3335,3330,3335,3330,1126
20240228,143000,2535099935,3335,3335,3340,3330,1130
20240228,142900,2531332665,3335,3330,3340,3320,3154
20240228,142800,2520815385,3335,3340,3340,3330,465
20240228,142700,2519264220,3340,3320,3340,3320,1137
20240228,142600,2515474710,3320,3320,3320,3320,38
20240228,142500,2515348550,3315,3315,3315,3315,834
20240228,142400,2512583840,3315,3315,3315,3310,77
20240228,142300,2512328835,3315,3315,3315,3315,75
20240228,142200,2512080210,3315,3315,3315,3315,125
20240228,142100,2511665835,3315,3320,3320,3315,86
20240228,142000,2511380680,3320,3320,3320,3320,25
20240228,141900,2511297680,3320,3315,3320,3315,46
20240228,141800,2511145145,3315,3315,3320,3300,4753
20240228,141700,2495425610,3315,3315,3315,3315,25
20240228,141600,2495342735,3315,3320,3320,3315,137
20240228,141500,2494888520,3320,3310,3320,3310,3060
20240228,141400,2484751880,3310,3310,3310,3310,2
20240228,141300,2484745260,3305,3310,3310,3305,1227
20240228,141200,2480686390,3310,3310,3310,3310,1
20240228,141100,2480683080,3305,3305,3305,3305,100
20240228,141000,2480352580,3305,3310,3310,3305,202
20240228,140900,2479684160,3310,3310,3310,3310,539
20240228,140800,2477900070,3310,3310,3310,3310,25
20240228,140700,2477817320,3310,3305,3310,3305,252
20240228,140600,2476984385,3305,3310,3310,3305,384
20240228,140500,2475713945,3310,3310,3310,3310,25
20240228,140400,2475631195,3310,3315,3315,3310,1018
20240228,140300,2472261610,3310,3310,3310,3310,105
20240228,140200,2471914060,3310,3315,3315,3310,40
20240228,140100,2471781490,3315,3315,3315,3315,24
20240228,140000,2471701930,3315,3315,3315,3315,1
20240228,135900,2471698615,3310,3315,3315,3310,1442
20240228,135800,2466919385,3315,3315,3315,3310,721
20240228,135700,2464531365,3315,3315,3315,3315,1
20240228,135600,2464528050,3310,3315,3315,3310,200
20240228,135500,2463865550,3315,3315,3315,3315,0
20240228,135400,2463865550,3315,3310,3315,3310,85
20240228,135300,2463584190,3310,3310,3315,3310,131
20240228,135200,2463150555,3310,3310,3310,3310,100
20240228,135100,2462819555,3315,3315,3315,3315,2
20240228,135000,2462812925,3315,3315,3315,3315,0
20240228,134900,2462812925,3315,3310,3315,3310,120
20240228,134800,2462415670,3310,3310,3310,3310,278
20240228,134700,2461495490,3315,3315,3315,3310,41
20240228,134600,2461359660,3315,3315,3315,3315,302
20240228,134500,2460358530,3315,3315,3315,3315,586
20240228,134400,2458415940,3315,3315,3315,3310,120
20240228,134300,2458018715,3315,3315,3315,3315,24
20240228,134200,2457939155,3315,3315,3315,3315,3
20240228,134100,2457929210,3315,3315,3315,3315,19
20240228,134000,2457866225,3315,3320,3325,3315,1148
20240228,133900,2454060085,3325,3325,3325,3325,120
20240228,133800,2453661085,3325,3325,3325,3315,184
20240228,133700,2453050615,3315,3330,3330,3315,1447
20240228,133600,2448242375,3330,3330,3330,3330,42
20240228,133500,2448102515,3325,3330,3330,3325,457
20240228,133400,2446581305,3340,3340,3340,3335,1985
20240228,133300,2439952015,3340,3330,3340,3330,1663
20240228,133200,2434406990,3330,3330,3330,3330,790
20240228,133100,2431776290,3325,3330,3330,3325,141
20240228,133000,2431307460,3330,3325,3330,3325,319
20240228,132900,2430246780,3320,3325,3325,3320,160
20240228,132800,2429715030,3325,3325,3325,3325,1
20240228,132700,2429711705,3320,3325,3325,3320,130
20240228,132600,2429280100,3320,3315,3320,3315,690
20240228,132500,2426989800,3315,3315,3315,3315,1407
20240228,132400,2422325595,3315,3315,3315,3305,133
20240228,132300,2421886010,3305,3315,3315,3305,7
20240228,132200,2421862815,3305,3315,3315,3305,7121
20240228,132100,2398307600,3315,3315,3315,3315,337
20240228,132000,2397190445,3315,3315,3315,3315,309
20240228,131900,2396166110,3315,3315,3315,3315,158
20240228,131800,2395642340,3320,3320,3320,3320,0
20240228,131700,2395642340,3320,3320,3320,3320,553
20240228,131600,2393806380,3315,3315,3315,3315,196
20240228,131500,2393156640,3315,3320,3320,3315,646
20240228,131400,2391013495,3320,3320,3320,3320,18
20240228,131300,2390953735,3320,3320,3320,3320,4
20240228,131200,2390940455,3320,3320,3320,3320,3
20240228,131100,2390930495,3320,3320,3320,3320,1677
20240228,131000,2385362855,3320,3325,3325,3320,405
20240228,130900,2384018230,3325,3315,3325,3315,12
20240228,130800,2383978340,3315,3320,3325,3315,219
20240228,130700,2383251180,3320,3320,3320,3320,623
20240228,130600,2381182820,3325,3325,3325,3325,5
20240228,130500,2381166195,3320,3320,3320,3320,411
20240228,130400,2379801675,3325,3320,3325,3320,7
20240228,130300,2379778430,3325,3325,3325,3325,0
20240228,130200,2379778430,3325,3325,3325,3325,70
20240228,130100,2379545680,3320,3320,3320,3320,80
20240228,130000,2379280080,3320,3320,3320,3315,61
20240228,125900,2379077610,3315,3320,3320,3315,630
20240228,125800,2376989155,3325,3325,3325,3325,3
20240228,125700,2376979180,3320,3320,3320,3320,573
20240228,125600,2375076820,3320,3325,3325,3320,2142
20240228,125500,2367954820,3325,3325,3325,3325,79
20240228,125400,2367692145,3330,3325,3330,3320,2012
20240228,125300,2360998760,3330,3330,3330,3325,109
20240228,125200,2360635830,3325,3320,3325,3320,95
20240228,125100,2360320250,3330,3320,3330,3320,27
20240228,125000,2360230500,3320,3320,3320,3320,102
20240228,124900,2359891860,3325,3320,3325,3320,107
20240228,124800,2359536370,3325,3315,3325,3315,525
20240228,124700,2357793445,3320,3310,3320,3310,520
20240228,124600,2356067245,3310,3310,3310,3310,253
20240228,124500,2355229815,3310,3310,3310,3310,21
20240228,124400,2355160305,3305,3305,3320,3305,457
20240228,124300,2353646675,3305,3300,3305,3300,364
20240228,124200,2352445080,3305,3295,3305,3295,2255
20240228,124100,2345001710,3295,3295,3295,3295,1398
20240228,124000,2340395300,3295,3295,3300,3290,535
20240228,123900,2338632410,3295,3295,3295,3295,4004
20240228,123800,2325439230,3300,3300,3305,3300,1002
20240228,123700,2322132625,3300,3300,3300,3300,556
20240228,123600,2320297825,3300,3300,3300,3300,216
20240228,123500,2319585025,3295,3305,3305,3295,7104
20240228,123400,2296159405,3300,3305,3305,3300,563
20240228,123300,2294301500,3300,3300,3300,3300,500
20240228,123200,2292651500,3300,3300,3300,3300,268
20240228,123100,2291767100,3295,3305,3305,3295,2437
20240228,123000,2283727150,3305,3305,3305,3305,105
20240228,122900,2283380125,3305,3310,3310,3305,99
20240228,122800,2283052760,3310,3300,3310,3300,573
20240228,122700,2281157730,3300,3305,3305,3300,1459
20240228,122600,2276336340,3305,3310,3310,3305,464
20240228,122500,2274802805,3310,3310,3310,3310,115
20240228,122400,2274422155,3315,3310,3315,3300,12374
20240228,122300,2233542570,3310,3315,3320,3310,522
20240228,122200,2231812230,3320,3320,3320,3320,0
20240228,122100,2231812230,3320,3320,3320,3320,20
20240228,122000,2231745830,3315,3320,3320,3315,140
20240228,121900,2231281480,3315,3315,3315,3315,0
20240228,121800,2231281480,3315,3315,3315,3315,1
20240228,121700,2231278165,3315,3315,3315,3315,29
20240228,121600,2231182030,3315,3315,3315,3315,41
20240228,121500,2231046115,3315,3330,3330,3315,217
20240228,121400,2230325385,3330,3330,3330,3330,1
20240228,121300,2230322055,3325,3325,3325,3325,3
20240228,121200,2230312080,3325,3325,3325,3320,23
20240228,121100,2230235610,3320,3320,3320,3320,70
20240228,121000,2230003210,3320,3320,3320,3320,479
20240228,120900,2228412930,3320,3320,3320,3320,0
20240228,120800,2228412930,3320,3320,3320,3320,0
20240228,120700,2228412930,3320,3320,3320,3310,211
20240228,120600,2227712420,3320,3310,3320,3305,1008
20240228,120500,2224377705,3310,3310,3310,3310,0
20240228,120400,2224377705,3310,3315,3315,3310,3085
20240228,120300,2214166230,3315,3315,3315,3310,199
20240228,120200,2213507295,3315,3315,3315,3315,865
20240228,120100,2210639820,3310,3320,3320,3305,7500
20240228,120000,2185799365,3325,3325,3325,3325,109
20240228,115900,2185436940,3325,3325,3325,3320,92
20240228,115800,2185131490,3325,3320,3325,3320,81
20240228,115700,2184862565,3315,3315,3315,3315,310
20240228,115600,2183834915,3315,3330,3330,3315,1048
20240228,115500,2180351475,3330,3325,3330,3325,181
20240228,115400,2179749625,3320,3320,3320,3320,150
20240228,115300,2179251625,3315,3315,3315,3315,0
20240228,115200,2179251625,3315,3335,3335,3315,8411
20240228,115100,2151271575,3340,3340,3340,3340,5
20240228,115000,2151254875,3340,3345,3345,3340,2005
20240228,114900,2144558150,3350,3345,3350,3345,104
20240228,114800,2144210250,3340,3345,3345,3340,40
20240228,114700,2144076470,3350,3345,3350,3345,85
20240228,114600,2143792130,3345,3350,3350,3345,1181
20240228,114500,2139841170,3350,3350,3350,3350,20
20240228,114400,2139774170,3350,3340,3350,3340,103
20240228,114300,2139429630,3345,3350,3350,3345,365
20240228,114200,2138208525,3350,3350,3350,3345,2266
20240228,114100,2130617610,3355,3350,3355,3350,227
20240228,114000,2129856245,3350,3350,3350,3350,171
20240228,113900,2129283395,3345,3345,3345,3345,102
20240228,113800,2128942205,3340,3340,3340,3340,106
20240228,113700,2128588165,3340,3340,3340,3340,1
20240228,113600,2128584825,3335,3335,3335,3335,0
20240228,113500,2128584825,3335,3340,3340,3335,74
20240228,113400,2128337780,3340,3340,3340,3330,4950
20240228,113300,2111820640,3335,3335,3340,3335,110
20240228,113200,2111453785,3335,3335,3335,3335,1067
20240228,113100,2107895340,3330,3330,3330,3330,769
20240228,113000,2105334570,3325,3325,3325,3325,1194
20240228,112900,2101364520,3325,3325,3325,3325,649
20240228,112800,2099206595,3320,3325,3325,3320,129
20240228,112700,2098778070,3325,3320,3325,3320,201
20240228,112600,2098110740,3320,3320,3320,3320,1
20240228,112500,2098107420,3315,3315,3315,3315,105
20240228,112400,2097759345,3315,3315,3315,3310,10059
20240228,112300,2064448720,3325,3325,3325,3315,4402
20240228,112200,2049830150,3325,3325,3325,3325,0
20240228,112100,2049830150,3325,3325,3325,3325,59
20240228,112000,2049633975,3330,3325,3330,3325,2303
20240228,111900,2041975155,3325,3330,3330,3325,1001
20240228,111800,2038646825,3325,3325,3325,3325,300
20240228,111700,2037649325,3325,3320,3325,3320,1752
20240228,111600,2031828025,3320,3325,3325,3320,1872
20240228,111500,2025603655,3325,3335,3335,3325,6919
20240228,111400,2002590105,3340,3335,3340,3330,1011
20240228,111300,1999218390,3335,3340,3340,3325,5116
20240228,111200,1982168935,3340,3340,3340,3340,38
20240228,111100,1982042015,3335,3340,3340,3335,2504
20240228,111000,1973681155,3340,3340,3340,3340,61
20240228,110900,1973477415,3340,3340,3340,3340,10
20240228,110800,1973444015,3335,3335,3335,3335,6
20240228,110700,1973424005,3340,3335,3340,3335,1564
20240228,110600,1968200260,3335,3335,3335,3335,0
20240228,110500,1968200260,3335,3335,3350,3330,12217
20240228,110400,1927487635,3335,3350,3350,3335,503
20240228,110300,1925810040,3350,3340,3350,3335,817
20240228,110200,1923083840,3335,3340,3350,3335,5639
20240228,110100,1904253630,3340,3350,3350,3340,2644
20240228,110000,1895413370,3350,3355,3355,3350,1410
20240228,105900,1890689850,3355,3355,3360,3350,2734
20240228,105800,1881516215,3360,3360,3360,3355,1513
20240228,105700,1876432605,3365,3350,3365,3350,1903
20240228,105600,1870046465,3350,3355,3355,3350,58
20240228,105500,1869852160,3350,3355,3355,3350,1651
20240228,105400,1864320605,3355,3355,3355,3355,773
20240228,105300,1861727190,3355,3350,3355,3350,180
20240228,105200,1861124040,3350,3350,3350,3350,0
20240228,105100,1861124040,3350,3345,3350,3340,2394
20240228,105000,1853116885,3345,3350,3350,3345,2002
20240228,104900,1846415370,3355,3360,3360,3355,1724
20240228,104800,1840631345,3360,3365,3365,3360,51
20240228,104700,1840459735,3365,3350,3365,3350,1895
20240228,104600,1834104760,3355,3355,3355,3355,144
20240228,104500,1833621640,3360,3360,3365,3355,612
20240228,104400,1831564765,3360,3365,3365,3360,81
20240228,104300,1831292215,3370,3370,3370,3370,9
20240228,104200,1831261885,3370,3355,3370,3350,13900
20240228,104100,1784691375,3345,3350,3365,3345,6672
20240228,104000,1762348010,3350,3365,3365,3350,6789
20240228,103900,1739571415,3370,3370,3370,3370,2
20240228,103800,1739564675,3370,3365,3370,3355,2725
20240228,103700,1730409125,3365,3375,3380,3365,2587
20240228,103600,1721691325,3365,3370,3375,3355,8620
20240228,103500,1692709210,3365,3390,3390,3360,11886
20240228,103400,1652672850,3390,3380,3390,3375,1388
20240228,103300,1647978375,3380,3375,3380,3370,3379
20240228,103200,1636579000,3375,3395,3395,3360,19836
20240228,103100,1569730150,3395,3395,3395,3390,232
20240228,103000,1568943095,3400,3400,3400,3390,253
20240228,102900,1568085285,3400,3405,3405,3390,1460
20240228,102800,1563125725,3405,3400,3405,3395,2445
20240228,102700,1554817245,3400,3400,3400,3380,1670
20240228,102600,1549160965,3400,3400,3400,3390,541
20240228,102500,1547325295,3400,3395,3400,3390,1555
20240228,102400,1542044535,3395,3400,3400,3385,3203
20240228,102300,1531169230,3400,3390,3405,3390,2065
20240228,102200,1524156670,3390,3410,3415,3380,10531
20240228,102100,1488292910,3410,3415,3415,3410,1582
20240228,102000,1482896890,3415,3395,3415,3395,9094
20240228,101900,1451903375,3395,3390,3395,3385,4394
20240228,101800,1437015435,3390,3400,3405,3385,16327
20240228,101700,1381616965,3405,3420,3420,3400,7300
20240228,101600,1356733615,3420,3420,3425,3410,12028
20240228,101500,1315620295,3415,3405,3420,3400,16231
20240228,101400,1260257455,3400,3395,3405,3395,7914
20240228,101300,1233342050,3395,3395,3415,3395,14243
20240228,101200,1184827440,3400,3385,3400,3380,19315
20240228,101100,1119325270,3390,3390,3390,3385,9242
20240228,101000,1088038215,3390,3385,3390,3365,12606
20240228,100900,1045489725,3390,3385,3390,3380,1105
20240228,100800,1041749285,3390,3385,3390,3385,6966
20240228,100700,1018166115,3385,3380,3395,3380,5592
20240228,100600,999252990,3385,3400,3400,3380,7802
20240228,100500,972810295,3400,3395,3400,3390,5898
20240228,100400,952780150,3390,3375,3395,3360,15891
20240228,100300,899074660,3360,3375,3380,3360,7794
20240228,100200,872829415,3375,3390,3390,3370,5712
20240228,100100,853526930,3395,3365,3415,3360,37232
20240228,100000,727390245,3365,3360,3365,3355,5938
20240228,095900,707437085,3355,3350,3365,3345,12390
20240228,095800,665844530,3345,3345,3350,3340,2927
20240228,095700,656053470,3345,3340,3350,3340,1490
20240228,095600,651069150,3340,3340,3345,3340,1109
20240228,095500,647365070,3340,3345,3345,3340,993
20240228,095400,644046770,3350,3345,3350,3340,2003
20240228,095300,637347705,3345,3325,3350,3325,4239
20240228,095200,623240260,3325,3345,3350,3325,6923
20240228,095100,600130710,3350,3340,3355,3340,5068
20240228,095000,583171130,3345,3355,3360,3340,8270
20240228,094900,555456120,3355,3345,3360,3335,9278
20240228,094800,524404445,3340,3330,3340,3330,12466
20240228,094700,482810105,3330,3325,3330,3325,3766
20240228,094600,470285730,3320,3315,3320,3315,959
20240228,094500,467105690,3315,3315,3325,3310,849
20240228,094400,464287210,3320,3320,3325,3315,3617
20240228,094300,452264120,3320,3325,3330,3320,3101
20240228,094200,441953645,3325,3310,3330,3310,6924
20240228,094100,418990205,3305,3305,3310,3305,567
20240228,094000,417115750,3305,3295,3310,3295,2793
20240228,093900,407890310,3295,3295,3295,3295,1011
20240228,093800,404559065,3290,3305,3305,3290,3064
20240228,093700,394464825,3300,3300,3305,3300,1206
20240228,093600,390484765,3305,3310,3310,3300,1270
20240228,093500,386288225,3310,3310,3315,3310,1773
20240228,093400,380417330,3315,3310,3315,3295,8235
20240228,093300,353231250,3315,3285,3315,3285,6415
20240228,093200,332059110,3285,3290,3290,3285,1138
20240228,093100,328320710,3290,3285,3290,3285,150
20240228,093000,327827955,3285,3280,3285,3275,742
20240228,092900,325396055,3275,3275,3280,3275,96
20240228,092800,325081650,3280,3280,3280,3270,382
20240228,092700,323831810,3280,3280,3280,3275,33
20240228,092600,323723725,3275,3280,3285,3275,509
20240228,092500,322056700,3285,3280,3285,3280,501
20240228,092400,320413250,3275,3275,3275,3275,563
20240228,092300,318569425,3275,3280,3280,3270,1002
20240228,092200,315289145,3280,3285,3285,3275,2066
20240228,092100,308521450,3285,3275,3290,3270,5516
20240228,092000,290425615,3280,3260,3280,3260,821
20240228,091900,287745815,3265,3265,3265,3260,3412
20240228,091800,276617325,3265,3265,3265,3265,883
20240228,091700,273734330,3270,3275,3275,3270,1163
20240228,091600,269931065,3275,3275,3275,3270,411
20240228,091500,268585065,3275,3300,3305,3275,7681
20240228,091400,243362485,3305,3285,3305,3285,6282
20240228,091300,222681885,3290,3295,3300,3280,3099
20240228,091200,212494600,3290,3280,3290,3275,5588
20240228,091100,194144625,3275,3270,3280,3270,2187
20240228,091000,186976085,3270,3265,3270,3265,707
20240228,090900,184666130,3270,3250,3270,3250,7604
20240228,090800,159887540,3240,3250,3255,3240,24429
20240228,090700,80731745,3250,3240,3250,3225,3520
20240228,090600,69349120,3245,3250,3250,3245,15
20240228,090500,69300435,3230,3245,3250,3230,4990
20240228,090400,53152485,3245,3245,3245,3240,45
20240228,090300,53006510,3245,3250,3250,3245,338
20240228,090200,51908450,3250,3245,3255,3245,4179
20240228,090100,38347170,3245,3235,3250,3230,1974
20240228,090000,31937300,3235,3240,3240,3225,9881