KissMeData/084680/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195300,1198031460,2080,2080,2080,2080,8709
20240228,195200,1198031460,2080,2080,2080,2080,0
20240228,195100,1198031460,2080,2080,2080,2080,0
20240228,195000,1198031460,2080,2080,2080,2080,0
20240228,194900,1198031460,2080,2080,2080,2080,0
20240228,194800,1198031460,2080,2080,2080,2080,0
20240228,194700,1198031460,2080,2080,2080,2080,0
20240228,194600,1198031460,2080,2080,2080,2080,0
20240228,194500,1198031460,2080,2080,2080,2080,0
20240228,194400,1198031460,2080,2080,2080,2080,0
20240228,194300,1198031460,2080,2080,2080,2080,0
20240228,194200,1198031460,2080,2080,2080,2080,0
20240228,194100,1198031460,2080,2080,2080,2080,0
20240228,194000,1198031460,2080,2080,2080,2080,0
20240228,193900,1198031460,2080,2080,2080,2080,0
20240228,193800,1198031460,2080,2080,2080,2080,0
20240228,193700,1198031460,2080,2080,2080,2080,0
20240228,193600,1198031460,2080,2080,2080,2080,0
20240228,193500,1198031460,2080,2080,2080,2080,0
20240228,193400,1198031460,2080,2080,2080,2080,0
20240228,193300,1198031460,2080,2080,2080,2080,0
20240228,193200,1198031460,2080,2080,2080,2080,0
20240228,193100,1198031460,2080,2080,2080,2080,0
20240228,193000,1198031460,2080,2080,2080,2080,0
20240228,192900,1198031460,2080,2080,2080,2080,0
20240228,192800,1198031460,2080,2080,2080,2080,0
20240228,192700,1198031460,2080,2080,2080,2080,0
20240228,192600,1198031460,2080,2080,2080,2080,0
20240228,192500,1198031460,2080,2080,2080,2080,0
20240228,192400,1198031460,2080,2080,2080,2080,0
20240228,192300,1198031460,2080,2080,2080,2080,8709
20240228,192200,1198031460,2080,2080,2080,2080,0
20240228,192100,1198031460,2080,2080,2080,2080,0
20240228,192000,1198031460,2080,2080,2080,2080,0
20240228,191900,1198031460,2080,2080,2080,2080,0
20240228,191800,1198031460,2080,2080,2080,2080,0
20240228,191700,1198031460,2080,2080,2080,2080,0
20240228,191600,1198031460,2080,2080,2080,2080,0
20240228,191500,1198031460,2080,2080,2080,2080,0
20240228,191400,1198031460,2080,2080,2080,2080,0
20240228,191300,1198031460,2080,2080,2080,2080,0
20240228,191200,1198031460,2080,2080,2080,2080,0
20240228,191100,1198031460,2080,2080,2080,2080,0
20240228,191000,1198031460,2080,2080,2080,2080,0
20240228,190900,1198031460,2080,2080,2080,2080,0
20240228,190800,1198031460,2080,2080,2080,2080,0
20240228,190700,1198031460,2080,2080,2080,2080,0
20240228,190600,1198031460,2080,2080,2080,2080,0
20240228,190500,1198031460,2080,2080,2080,2080,0
20240228,190400,1198031460,2080,2080,2080,2080,0
20240228,190300,1198031460,2080,2080,2080,2080,0
20240228,190200,1198031460,2080,2080,2080,2080,0
20240228,190100,1198031460,2080,2080,2080,2080,0
20240228,190000,1198031460,2080,2080,2080,2080,0
20240228,185900,1198031460,2080,2080,2080,2080,0
20240228,185800,1198031460,2080,2080,2080,2080,0
20240228,185700,1198031460,2080,2080,2080,2080,0
20240228,185600,1198031460,2080,2080,2080,2080,0
20240228,185500,1198031460,2080,2080,2080,2080,0
20240228,185400,1198031460,2080,2080,2080,2080,0
20240228,185300,1198031460,2080,2080,2080,2080,8709
20240228,185200,1198031460,2080,2080,2080,2080,0
20240228,185100,1198031460,2080,2080,2080,2080,0
20240228,185000,1198031460,2080,2080,2080,2080,0
20240228,184900,1198031460,2080,2080,2080,2080,0
20240228,184800,1198031460,2080,2080,2080,2080,0
20240228,184700,1198031460,2080,2080,2080,2080,0
20240228,184600,1198031460,2080,2080,2080,2080,0
20240228,184500,1198031460,2080,2080,2080,2080,0
20240228,184400,1198031460,2080,2080,2080,2080,0
20240228,184300,1198031460,2080,2080,2080,2080,0
20240228,184200,1198031460,2080,2080,2080,2080,0
20240228,184100,1198031460,2080,2080,2080,2080,0
20240228,184000,1198031460,2080,2080,2080,2080,0
20240228,183900,1198031460,2080,2080,2080,2080,0
20240228,183800,1198031460,2080,2080,2080,2080,0
20240228,183700,1198031460,2080,2080,2080,2080,0
20240228,183600,1198031460,2080,2080,2080,2080,0
20240228,183500,1198031460,2080,2080,2080,2080,0
20240228,183400,1198031460,2080,2080,2080,2080,0
20240228,183300,1198031460,2080,2080,2080,2080,0
20240228,183200,1198031460,2080,2080,2080,2080,0
20240228,183100,1198031460,2080,2080,2080,2080,0
20240228,183000,1198031460,2080,2080,2080,2080,0
20240228,182900,1198031460,2080,2080,2080,2080,0
20240228,182800,1198031460,2080,2080,2080,2080,0
20240228,182700,1198031460,2080,2080,2080,2080,0
20240228,182600,1198031460,2080,2080,2080,2080,0
20240228,182500,1198031460,2080,2080,2080,2080,0
20240228,182400,1198031460,2080,2080,2080,2080,0
20240228,182300,1198031460,2080,2080,2080,2080,8709
20240228,182200,1198031460,2080,2080,2080,2080,0
20240228,182100,1198031460,2080,2080,2080,2080,0
20240228,182000,1198031460,2080,2080,2080,2080,0
20240228,181900,1198031460,2080,2080,2080,2080,0
20240228,181800,1198031460,2080,2080,2080,2080,0
20240228,181700,1198031460,2080,2080,2080,2080,0
20240228,181600,1198031460,2080,2080,2080,2080,0
20240228,181500,1198031460,2080,2080,2080,2080,0
20240228,181400,1198031460,2080,2080,2080,2080,0
20240228,181300,1198031460,2080,2080,2080,2080,0
20240228,181200,1198031460,2080,2080,2080,2080,0
20240228,181100,1198031460,2080,2080,2080,2080,0
20240228,181000,1198031460,2080,2080,2080,2080,0
20240228,180900,1198031460,2080,2080,2080,2080,0
20240228,180800,1198031460,2080,2080,2080,2080,0
20240228,180700,1198031460,2080,2080,2080,2080,0
20240228,180600,1198031460,2080,2080,2080,2080,0
20240228,180500,1198031460,2080,2080,2080,2080,0
20240228,180400,1198031460,2080,2080,2080,2080,0
20240228,180300,1198031460,2080,2080,2080,2080,0
20240228,180200,1198031460,2080,2080,2080,2080,0
20240228,180100,1198031460,2080,2080,2080,2080,0
20240228,180000,1198031460,2080,2080,2080,2080,0
20240228,175900,1198031460,2080,2080,2080,2080,0
20240228,175800,1198031460,2080,2080,2080,2080,0
20240228,175700,1198031460,2080,2080,2080,2080,0
20240228,175600,1198031460,2080,2080,2080,2080,0
20240228,175500,1198031460,2080,2080,2080,2080,0
20240228,175400,1198031460,2080,2080,2080,2080,0
20240228,175300,1198031460,2080,2080,2080,2080,8709
20240228,175200,1198031460,2080,2080,2080,2080,0
20240228,175100,1198031460,2080,2080,2080,2080,0
20240228,175000,1198031460,2080,2080,2080,2080,0
20240228,174900,1198031460,2080,2080,2080,2080,0
20240228,174800,1198031460,2080,2080,2080,2080,0
20240228,174700,1198031460,2080,2080,2080,2080,0
20240228,174600,1198031460,2080,2080,2080,2080,0
20240228,174500,1198031460,2080,2080,2080,2080,0
20240228,174400,1198031460,2080,2080,2080,2080,0
20240228,174300,1198031460,2080,2080,2080,2080,0
20240228,174200,1198031460,2080,2080,2080,2080,0
20240228,174100,1198031460,2080,2080,2080,2080,0
20240228,174000,1198031460,2080,2080,2080,2080,0
20240228,173900,1198031460,2080,2080,2080,2080,0
20240228,173800,1198031460,2080,2080,2080,2080,0
20240228,173700,1198031460,2080,2080,2080,2080,0
20240228,173600,1198031460,2080,2080,2080,2080,0
20240228,173500,1198031460,2080,2080,2080,2080,0
20240228,173400,1198031460,2080,2080,2080,2080,0
20240228,173300,1198031460,2080,2080,2080,2080,0
20240228,173200,1198031460,2080,2080,2080,2080,0
20240228,173100,1198031460,2080,2080,2080,2080,0
20240228,173000,1198031460,2080,2080,2080,2080,0
20240228,172900,1198031460,2080,2080,2080,2080,0
20240228,172800,1198031460,2080,2080,2080,2080,0
20240228,172700,1198031460,2080,2080,2080,2080,0
20240228,172600,1198031460,2080,2080,2080,2080,0
20240228,172500,1198031460,2080,2080,2080,2080,0
20240228,172400,1198031460,2080,2080,2080,2080,0
20240228,172300,1198031460,2080,2080,2080,2080,8709
20240228,172200,1198031460,2080,2080,2080,2080,0
20240228,172100,1198031460,2080,2080,2080,2080,0
20240228,172000,1198031460,2080,2080,2080,2080,0
20240228,171900,1198031460,2080,2080,2080,2080,0
20240228,171800,1198031460,2080,2080,2080,2080,0
20240228,171700,1198031460,2080,2080,2080,2080,0
20240228,171600,1198031460,2080,2080,2080,2080,0
20240228,171500,1198031460,2080,2080,2080,2080,0
20240228,171400,1198031460,2080,2080,2080,2080,0
20240228,171300,1198031460,2080,2080,2080,2080,0
20240228,171200,1198031460,2080,2080,2080,2080,0
20240228,171100,1198031460,2080,2080,2080,2080,0
20240228,171000,1198031460,2080,2080,2080,2080,0
20240228,170900,1198031460,2080,2080,2080,2080,0
20240228,170800,1198031460,2080,2080,2080,2080,0
20240228,170700,1198031460,2080,2080,2080,2080,0
20240228,170600,1198031460,2080,2080,2080,2080,0
20240228,170500,1198031460,2080,2080,2080,2080,0
20240228,170400,1198031460,2080,2080,2080,2080,0
20240228,170300,1198031460,2080,2080,2080,2080,0
20240228,170200,1198031460,2080,2080,2080,2080,0
20240228,170100,1198031460,2080,2080,2080,2080,0
20240228,170000,1198031460,2080,2080,2080,2080,0
20240228,165900,1198031460,2080,2080,2080,2080,0
20240228,165800,1198031460,2080,2080,2080,2080,0
20240228,165700,1198031460,2080,2080,2080,2080,0
20240228,165600,1198031460,2080,2080,2080,2080,0
20240228,165500,1198031460,2080,2080,2080,2080,0
20240228,165400,1198031460,2080,2080,2080,2080,0
20240228,165300,1198031460,2080,2080,2080,2080,8709
20240228,165200,1198031460,2080,2080,2080,2080,0
20240228,165100,1198031460,2080,2080,2080,2080,0
20240228,165000,1198031460,2080,2080,2080,2080,0
20240228,164900,1198031460,2080,2080,2080,2080,0
20240228,164800,1198031460,2080,2080,2080,2080,0
20240228,164700,1198031460,2080,2080,2080,2080,0
20240228,164600,1198031460,2080,2080,2080,2080,0
20240228,164500,1198031460,2080,2080,2080,2080,0
20240228,164400,1198031460,2080,2080,2080,2080,0
20240228,164300,1198031460,2080,2080,2080,2080,0
20240228,164200,1198031460,2080,2080,2080,2080,0
20240228,164100,1198031460,2080,2080,2080,2080,0
20240228,164000,1198031460,2080,2080,2080,2080,0
20240228,163900,1198031460,2080,2080,2080,2080,0
20240228,163800,1198031460,2080,2080,2080,2080,0
20240228,163700,1198031460,2080,2080,2080,2080,0
20240228,163600,1198031460,2080,2080,2080,2080,0
20240228,163500,1198031460,2080,2080,2080,2080,0
20240228,163400,1198031460,2080,2080,2080,2080,0
20240228,163300,1198031460,2080,2080,2080,2080,0
20240228,163200,1198031460,2080,2080,2080,2080,0
20240228,163100,1198031460,2080,2080,2080,2080,0
20240228,163000,1198031460,2080,2080,2080,2080,0
20240228,162900,1198031460,2080,2080,2080,2080,0
20240228,162800,1198031460,2080,2080,2080,2080,0
20240228,162700,1198031460,2080,2080,2080,2080,0
20240228,162600,1198031460,2080,2080,2080,2080,0
20240228,162500,1198031460,2080,2080,2080,2080,0
20240228,162400,1198031460,2080,2080,2080,2080,0
20240228,162300,1198031460,2080,2080,2080,2080,8709
20240228,162200,1198031460,2080,2080,2080,2080,0
20240228,162100,1198031460,2080,2080,2080,2080,0
20240228,162000,1198031460,2080,2080,2080,2080,0
20240228,161900,1198031460,2080,2080,2080,2080,0
20240228,161800,1198031460,2080,2080,2080,2080,0
20240228,161700,1198031460,2080,2080,2080,2080,0
20240228,161600,1198031460,2080,2080,2080,2080,0
20240228,161500,1198031460,2080,2080,2080,2080,0
20240228,161400,1198031460,2080,2080,2080,2080,0
20240228,161300,1198031460,2080,2080,2080,2080,0
20240228,161200,1198031460,2080,2080,2080,2080,0
20240228,161100,1198031460,2080,2080,2080,2080,0
20240228,161000,1198031460,2080,2080,2080,2080,0
20240228,160900,1198031460,2080,2080,2080,2080,0
20240228,160800,1198031460,2080,2080,2080,2080,0
20240228,160700,1198031460,2080,2080,2080,2080,0
20240228,160600,1198031460,2080,2080,2080,2080,0
20240228,160500,1198031460,2080,2080,2080,2080,0
20240228,160400,1198031460,2080,2080,2080,2080,0
20240228,160300,1198031460,2080,2080,2080,2080,0
20240228,160200,1198031460,2080,2080,2080,2080,0
20240228,160100,1198031460,2080,2080,2080,2080,0
20240228,160000,1198031460,2080,2080,2080,2080,0
20240228,155900,1198031460,2080,2080,2080,2080,0
20240228,155800,1198031460,2080,2080,2080,2080,0
20240228,155700,1198031460,2080,2080,2080,2080,0
20240228,155600,1198031460,2080,2080,2080,2080,0
20240228,155500,1198031460,2080,2080,2080,2080,0
20240228,155400,1198031460,2080,2080,2080,2080,0
20240228,155300,1198031460,2080,2080,2080,2080,8709
20240228,155200,1198031460,2080,2080,2080,2080,0
20240228,155100,1198031460,2080,2080,2080,2080,0
20240228,155000,1198031460,2080,2080,2080,2080,0
20240228,154900,1198031460,2080,2080,2080,2080,0
20240228,154800,1198031460,2080,2080,2080,2080,0
20240228,154700,1198031460,2080,2080,2080,2080,0
20240228,154600,1198031460,2080,2080,2080,2080,0
20240228,154500,1198031460,2080,2080,2080,2080,0
20240228,154400,1198031460,2080,2080,2080,2080,0
20240228,154300,1198031460,2080,2080,2080,2080,0
20240228,154200,1198031460,2080,2080,2080,2080,0
20240228,154100,1198031460,2080,2080,2080,2080,0
20240228,154000,1198031460,2080,2080,2080,2080,0
20240228,153900,1198031460,2080,2080,2080,2080,0
20240228,153800,1198031460,2080,2080,2080,2080,0
20240228,153700,1198031460,2080,2080,2080,2080,0
20240228,153600,1198031460,2080,2080,2080,2080,0
20240228,153500,1198031460,2080,2080,2080,2080,0
20240228,153400,1198031460,2080,2080,2080,2080,0
20240228,153300,1198031460,2080,2080,2080,2080,0
20240228,153200,1198031460,2080,2080,2080,2080,0
20240228,153100,1198031460,2080,2080,2080,2080,0
20240228,153000,1198031460,2080,2080,2080,2080,8709
20240228,152900,1179916740,2085,2085,2085,2085,0
20240228,152800,1179916740,2085,2085,2085,2085,0
20240228,152700,1179916740,2085,2085,2085,2085,0
20240228,152600,1179916740,2085,2085,2085,2085,0
20240228,152500,1179916740,2085,2085,2085,2085,0
20240228,152400,1179916740,2085,2085,2085,2085,0
20240228,152300,1179916740,2085,2085,2085,2085,0
20240228,152200,1179916740,2085,2085,2085,2085,0
20240228,152100,1179916740,2085,2085,2085,2085,0
20240228,152000,1179916740,2085,2085,2085,2085,0
20240228,151900,1179916740,2085,2080,2085,2075,639
20240228,151800,1178587750,2080,2080,2085,2080,6243
20240228,151700,1165602295,2080,2085,2085,2080,370
20240228,151600,1164832595,2090,2090,2090,2080,53
20240228,151500,1164722065,2090,2080,2090,2080,3054
20240228,151400,1158362495,2080,2085,2085,2080,1578
20240228,151300,1155077780,2085,2085,2085,2085,225
20240228,151200,1154608655,2085,2085,2085,2080,111
20240228,151100,1154377720,2085,2085,2085,2080,145
20240228,151000,1154075400,2080,2080,2080,2080,50
20240228,150900,1153971400,2080,2085,2085,2080,2142
20240228,150800,1149515940,2085,2090,2090,2085,1126
20240228,150700,1147167895,2085,2090,2090,2085,1105
20240228,150600,1144861845,2080,2085,2090,2080,2681
20240228,150500,1139282780,2085,2080,2085,2080,10237
20240228,150400,1117941405,2080,2085,2085,2080,1008
20240228,150300,1115844665,2080,2075,2085,2075,943
20240228,150200,1113881130,2075,2085,2085,2075,1136
20240228,150100,1111518590,2085,2085,2085,2085,683
20240228,150000,1110094535,2080,2085,2085,2080,236
20240228,145900,1109602480,2085,2085,2085,2075,4186
20240228,145800,1100898740,2080,2085,2085,2080,322
20240228,145700,1100227875,2085,2080,2085,2080,237
20240228,145600,1099733770,2085,2085,2085,2085,961
20240228,145500,1097730085,2085,2085,2085,2080,964
20240228,145400,1095721145,2085,2085,2085,2085,424
20240228,145300,1094837105,2085,2080,2085,2080,575
20240228,145200,1093638445,2085,2085,2085,2085,947
20240228,145100,1091663950,2080,2085,2085,2080,2187
20240228,145000,1087110190,2085,2085,2085,2085,739
20240228,144900,1085569375,2080,2085,2085,2080,1683
20240228,144800,1082061630,2085,2080,2085,2080,67
20240228,144700,1081922210,2075,2085,2085,2075,800
20240228,144600,1080260105,2080,2080,2080,2075,2261
20240228,144500,1075558275,2080,2085,2085,2080,2321
20240228,144400,1070730585,2085,2085,2085,2085,64
20240228,144300,1070597145,2080,2080,2080,2080,1070
20240228,144200,1068371545,2080,2085,2085,2080,261
20240228,144100,1067828610,2085,2080,2085,2080,166
20240228,144000,1067482805,2080,2080,2085,2080,2864
20240228,143900,1061525510,2080,2080,2080,2080,1876
20240228,143800,1057623430,2080,2080,2080,2080,808
20240228,143700,1055942790,2085,2085,2085,2085,374
20240228,143600,1055163000,2080,2085,2085,2080,37
20240228,143500,1055085980,2085,2085,2085,2085,101
20240228,143400,1054875395,2085,2085,2085,2085,0
20240228,143300,1054875395,2085,2090,2090,2085,2958
20240228,143200,1048707880,2085,2085,2085,2085,2
20240228,143100,1048703710,2090,2090,2090,2090,176
20240228,143000,1048335870,2090,2090,2090,2090,0
20240228,142900,1048335870,2090,2090,2090,2085,1131
20240228,142800,1045972730,2090,2085,2090,2085,107
20240228,142700,1045749135,2085,2085,2085,2085,468
20240228,142600,1044773355,2085,2085,2085,2085,52
20240228,142500,1044664935,2085,2085,2085,2085,258
20240228,142400,1044127005,2090,2090,2090,2090,10
20240228,142300,1044106105,2095,2090,2095,2090,1515
20240228,142200,1040932255,2095,2095,2095,2095,0
20240228,142100,1040932255,2095,2090,2095,2085,2044
20240228,142000,1036659035,2090,2085,2090,2080,5284
20240228,141900,1025628715,2080,2085,2085,2080,165
20240228,141800,1025285190,2085,2080,2085,2080,49
20240228,141700,1025183125,2080,2085,2085,2080,439
20240228,141600,1024269935,2085,2085,2085,2080,1100
20240228,141500,1021976440,2090,2085,2090,2085,111
20240228,141400,1021745000,2090,2090,2090,2090,160
20240228,141300,1021410600,2090,2090,2090,2090,100
20240228,141200,1021201600,2085,2080,2085,2080,859
20240228,141100,1019411285,2085,2085,2085,2085,1003
20240228,141000,1017320030,2085,2090,2090,2085,213
20240228,140900,1016875870,2090,2090,2090,2090,2
20240228,140800,1016871690,2090,2085,2090,2080,4746
20240228,140700,1006972595,2080,2085,2085,2080,75
20240228,140600,1006816370,2080,2080,2080,2080,213
20240228,140500,1006373330,2080,2085,2085,2080,1900
20240228,140400,1002421310,2080,2080,2080,2080,4000
20240228,140300,994101310,2085,2080,2085,2080,70
20240228,140200,993955530,2085,2085,2085,2085,1
20240228,140100,993953445,2080,2080,2080,2080,4700
20240228,140000,984177445,2085,2090,2090,2080,249
20240228,135900,983657350,2080,2080,2090,2080,961
20240228,135800,981658420,2080,2085,2090,2080,26
20240228,135700,981604305,2080,2085,2085,2080,87
20240228,135600,981423335,2080,2090,2090,2080,6790
20240228,135500,967272490,2090,2085,2090,2085,3
20240228,135400,967266230,2085,2085,2085,2085,0
20240228,135300,967266230,2085,2090,2090,2085,838
20240228,135200,965518995,2085,2085,2085,2085,39
20240228,135100,965437680,2085,2085,2085,2085,0
20240228,135000,965437680,2085,2090,2090,2085,1100
20240228,134900,963143680,2090,2085,2090,2080,2211
20240228,134800,958541165,2085,2085,2085,2085,138
20240228,134700,958253435,2085,2085,2085,2080,280
20240228,134600,957670135,2085,2085,2085,2085,151
20240228,134500,957355300,2085,2085,2085,2085,1010
20240228,134400,955249450,2085,2085,2085,2085,100
20240228,134300,955040950,2085,2085,2085,2085,156
20240228,134200,954715690,2085,2085,2085,2085,501
20240228,134100,953671105,2085,2080,2085,2080,225
20240228,134000,953203100,2085,2085,2085,2085,7
20240228,133900,953188505,2080,2080,2085,2080,660
20240228,133800,951815405,2085,2085,2085,2080,459
20240228,133700,950858430,2085,2085,2085,2085,439
20240228,133600,949943115,2085,2085,2085,2085,244
20240228,133500,949434375,2085,2085,2085,2085,14
20240228,133400,949405185,2080,2085,2090,2080,285
20240228,133300,948810175,2085,2085,2085,2080,929
20240228,133200,946877710,2085,2085,2085,2080,536
20240228,133100,945762655,2085,2085,2085,2085,376
20240228,133000,944978695,2085,2085,2085,2085,250
20240228,132900,944457445,2085,2085,2085,2085,389
20240228,132800,943646380,2085,2085,2085,2085,414
20240228,132700,942783190,2085,2085,2085,2085,300
20240228,132600,942157690,2085,2080,2085,2080,1631
20240228,132500,938764575,2085,2085,2085,2085,2865
20240228,132400,932791050,2085,2080,2085,2080,1392
20240228,132300,929893950,2085,2085,2085,2085,2
20240228,132200,929889780,2085,2085,2085,2080,675
20240228,132100,928483115,2085,2085,2085,2080,1485
20240228,132000,925388220,2085,2080,2085,2080,122
20240228,131900,925134455,2085,2085,2085,2080,1145
20240228,131800,922747380,2085,2085,2085,2080,172
20240228,131700,922389115,2085,2085,2085,2085,8
20240228,131600,922372435,2085,2085,2085,2085,30
20240228,131500,922309885,2085,2080,2085,2080,2653
20240228,131400,916791140,2085,2085,2085,2085,146
20240228,131300,916486730,2085,2085,2085,2085,1133
20240228,131200,914124425,2085,2085,2085,2085,31
20240228,131100,914059790,2085,2085,2085,2085,1017
20240228,131000,911939345,2085,2085,2085,2085,123
20240228,130900,911682890,2085,2085,2085,2085,479
20240228,130800,910684175,2085,2085,2085,2085,0
20240228,130700,910684175,2085,2085,2085,2080,355
20240228,130600,909944425,2080,2085,2085,2080,1941
20240228,130500,905901310,2085,2085,2085,2080,1800
20240228,130400,902157245,2085,2080,2085,2080,216
20240228,130300,901707960,2085,2080,2085,2080,71
20240228,130200,901560175,2080,2080,2080,2080,1854
20240228,130100,897703855,2085,2085,2085,2085,9
20240228,130000,897685090,2085,2085,2085,2085,557
20240228,125900,896523745,2085,2085,2085,2085,51
20240228,125800,896417410,2085,2085,2085,2085,275
20240228,125700,895844035,2080,2085,2085,2080,251
20240228,125600,895321135,2085,2085,2085,2085,3
20240228,125500,895314880,2085,2085,2085,2085,104
20240228,125400,895098040,2085,2085,2085,2085,12
20240228,125300,895073020,2090,2090,2090,2090,5
20240228,125200,895062570,2085,2080,2085,2080,258
20240228,125100,894525780,2085,2085,2085,2085,111
20240228,125000,894294345,2085,2085,2085,2085,0
20240228,124900,894294345,2085,2085,2085,2085,1004
20240228,124800,892201005,2085,2085,2085,2085,11
20240228,124700,892178070,2090,2085,2090,2080,8960
20240228,124600,873541025,2085,2085,2085,2085,257
20240228,124500,873005180,2085,2085,2085,2080,1251
20240228,124400,870398045,2085,2085,2085,2085,97
20240228,124300,870195800,2080,2085,2085,2080,919
20240228,124200,868284270,2080,2080,2085,2080,164
20240228,124100,867943100,2080,2080,2080,2080,420
20240228,124000,867069500,2080,2080,2080,2080,10
20240228,123900,867048700,2085,2085,2085,2085,0
20240228,123800,867048700,2085,2085,2085,2085,0
20240228,123700,867048700,2085,2085,2085,2085,63
20240228,123600,866917345,2080,2080,2080,2080,15
20240228,123500,866886145,2085,2085,2085,2080,3497
20240228,123400,859609935,2085,2085,2085,2085,0
20240228,123300,859609935,2085,2080,2085,2080,479
20240228,123200,858613540,2085,2085,2085,2085,136
20240228,123100,858329980,2085,2090,2090,2085,365
20240228,123000,857568930,2090,2090,2090,2090,0
20240228,122900,857568930,2090,2090,2090,2090,10
20240228,122800,857548030,2090,2090,2090,2090,131
20240228,122700,857274240,2085,2095,2095,2085,1006
20240228,122600,855176720,2095,2090,2095,2090,200
20240228,122500,854758320,2090,2090,2090,2085,1860
20240228,122400,850879040,2090,2090,2090,2085,19
20240228,122300,850839380,2085,2085,2085,2085,50
20240228,122200,850735130,2090,2090,2090,2090,0
20240228,122100,850735130,2090,2080,2090,2080,323
20240228,122000,850060560,2090,2080,2090,2080,1231
20240228,121900,847498530,2085,2085,2085,2085,0
20240228,121800,847498530,2085,2085,2085,2085,0
20240228,121700,847498530,2085,2085,2085,2085,127
20240228,121600,847233735,2085,2080,2085,2080,400
20240228,121500,846400235,2085,2080,2085,2080,174
20240228,121400,846037810,2085,2085,2085,2085,6395
20240228,121300,832704235,2085,2085,2085,2085,1
20240228,121200,832702150,2080,2080,2080,2080,0
20240228,121100,832702150,2080,2085,2085,2080,195
20240228,121000,832296525,2080,2085,2090,2080,1731
20240228,120900,828694115,2085,2085,2085,2085,157
20240228,120800,828366770,2085,2090,2090,2085,224
20240228,120700,827899720,2090,2090,2090,2090,121
20240228,120600,827646830,2080,2080,2080,2080,0
20240228,120500,827646830,2080,2090,2090,2080,1140
20240228,120400,825272620,2090,2090,2090,2090,25
20240228,120300,825220370,2095,2090,2095,2090,100
20240228,120200,825011040,2080,2080,2080,2080,24
20240228,120100,824961120,2080,2085,2085,2080,1000
20240228,120000,822881100,2095,2090,2095,2080,4670
20240228,115900,813160100,2090,2090,2090,2090,1262
20240228,115800,810522520,2090,2090,2090,2090,355
20240228,115700,809780570,2090,2095,2095,2090,420
20240228,115600,808900675,2095,2095,2095,2095,0
20240228,115500,808900675,2095,2090,2095,2090,53
20240228,115400,808789875,2095,2095,2095,2095,3
20240228,115300,808783590,2095,2095,2095,2095,0
20240228,115200,808783590,2095,2095,2095,2095,0
20240228,115100,808783590,2095,2095,2095,2095,25
20240228,115000,808731215,2095,2095,2095,2095,471
20240228,114900,807744470,2095,2095,2095,2095,58
20240228,114800,807622960,2095,2095,2095,2095,21
20240228,114700,807578965,2095,2095,2095,2095,50
20240228,114600,807474215,2095,2095,2095,2095,206
20240228,114500,807042645,2095,2095,2095,2095,5
20240228,114400,807032170,2100,2095,2100,2095,129
20240228,114300,806761295,2090,2090,2090,2090,2070
20240228,114200,802434995,2095,2095,2095,2085,2089
20240228,114100,798066230,2095,2095,2095,2095,0
20240228,114000,798066230,2095,2090,2095,2080,2250
20240228,113900,793377600,2095,2085,2095,2085,106
20240228,113800,793155590,2085,2085,2085,2085,6
20240228,113700,793143080,2085,2085,2090,2085,780
20240228,113600,791516735,2095,2095,2095,2095,1
20240228,113500,791514640,2095,2095,2095,2095,1387
20240228,113400,788608875,2095,2095,2095,2095,5
20240228,113300,788598400,2090,2090,2090,2090,187
20240228,113200,788207570,2090,2090,2090,2090,108
20240228,113100,787981850,2090,2095,2095,2090,88
20240228,113000,787797925,2095,2090,2095,2090,203
20240228,112900,787373640,2090,2090,2090,2090,1
20240228,112800,787371550,2095,2090,2095,2090,337
20240228,112700,786665550,2090,2095,2095,2090,32
20240228,112600,786598585,2095,2085,2095,2085,3033
20240228,112500,780259580,2085,2085,2085,2085,1060
20240228,112400,778049480,2090,2090,2090,2090,1021
20240228,112300,775915590,2095,2095,2095,2095,0
20240228,112200,775915590,2095,2090,2095,2085,817
20240228,112100,774210970,2090,2090,2090,2090,65
20240228,112000,774075120,2090,2090,2090,2090,242
20240228,111900,773569340,2090,2090,2090,2085,1185
20240228,111800,771095190,2090,2090,2090,2090,10
20240228,111700,771074290,2090,2085,2090,2085,698
20240228,111600,769615790,2090,2090,2090,2090,1424
20240228,111500,766639630,2095,2085,2095,2085,996
20240228,111400,764562960,2090,2085,2090,2085,1285
20240228,111300,761883660,2085,2090,2090,2085,290
20240228,111200,761278960,2095,2095,2100,2095,500
20240228,111100,760231455,2085,2090,2090,2085,4126
20240228,111000,751626290,2090,2090,2090,2090,968
20240228,110900,749603170,2090,2095,2095,2090,1127
20240228,110800,747247680,2100,2100,2100,2100,0
20240228,110700,747247680,2100,2095,2100,2090,955
20240228,110600,745251715,2100,2090,2100,2090,55
20240228,110500,745136715,2100,2100,2100,2090,7130
20240228,110400,730213980,2100,2100,2100,2100,47
20240228,110300,730115280,2100,2100,2100,2100,450
20240228,110200,729170280,2100,2100,2100,2100,453
20240228,110100,728218980,2100,2100,2100,2100,10068
20240228,110000,707076180,2100,2100,2100,2095,1606
20240228,105900,703711185,2095,2100,2100,2095,230
20240228,105800,703229280,2100,2095,2100,2095,3332
20240228,105700,696245240,2100,2100,2100,2100,726
20240228,105600,694720640,2095,2095,2095,2095,1101
20240228,105500,692414045,2100,2100,2100,2100,349
20240228,105400,691681145,2100,2100,2100,2100,1848
20240228,105300,687800345,2100,2105,2105,2100,2013
20240228,105200,683570045,2105,2105,2105,2105,2
20240228,105100,683565835,2105,2095,2105,2095,6404
20240228,105000,670127590,2095,2095,2095,2090,1560
20240228,104900,666866890,2095,2090,2095,2090,259
20240228,104800,666325330,2090,2095,2095,2090,11
20240228,104700,666302290,2085,2090,2090,2085,192
20240228,104600,665901955,2085,2085,2090,2085,1400
20240228,104500,662980955,2090,2090,2095,2090,1713
20240228,104400,659400775,2090,2095,2095,2090,4861
20240228,104300,649240875,2095,2095,2095,2095,57
20240228,104200,649121460,2095,2095,2095,2095,101
20240228,104100,648909865,2090,2095,2095,2090,4019
20240228,104000,640507395,2095,2095,2095,2095,0
20240228,103900,640507395,2095,2095,2095,2095,246
20240228,103800,639992025,2085,2090,2090,2085,1270
20240228,103700,637339070,2085,2090,2090,2085,2136
20240228,103600,632879480,2090,2090,2095,2090,2986
20240228,103500,626638025,2090,2090,2090,2090,495
20240228,103400,625603475,2090,2095,2095,2090,1426
20240228,103300,622622895,2095,2090,2095,2090,1535
20240228,103200,619414740,2090,2095,2095,2090,415
20240228,103100,618547315,2095,2095,2095,2095,476
20240228,103000,617550095,2095,2090,2095,2090,287
20240228,102900,616950180,2090,2090,2090,2090,200
20240228,102800,616532180,2085,2090,2090,2085,974
20240228,102700,614500640,2090,2090,2090,2090,6067
20240228,102600,601820610,2090,2085,2090,2085,3045
20240228,102500,595471715,2085,2090,2090,2085,8076
20240228,102400,578628255,2090,2090,2090,2090,4502
20240228,102300,569219075,2090,2090,2090,2090,43
20240228,102200,569129205,2090,2090,2090,2090,151
20240228,102100,568813615,2090,2085,2090,2085,805
20240228,102000,567133690,2085,2090,2090,2085,424
20240228,101900,566248580,2085,2090,2090,2085,430
20240228,101800,565350330,2090,2090,2090,2090,1752
20240228,101700,561688650,2090,2090,2090,2090,1318
20240228,101600,558934030,2090,2090,2090,2085,797
20240228,101500,557269050,2090,2090,2090,2090,727
20240228,101400,555749620,2090,2090,2090,2085,140
20240228,101300,555457045,2090,2090,2090,2085,216
20240228,101200,555005660,2090,2090,2090,2090,797
20240228,101100,553339930,2095,2095,2095,2095,0
20240228,101000,553339930,2095,2085,2095,2085,222
20240228,100900,552877040,2085,2090,2095,2085,197
20240228,100800,552465075,2095,2095,2095,2095,12
20240228,100700,552439935,2095,2085,2095,2085,263
20240228,100600,551891520,2085,2085,2090,2085,3765
20240228,100500,544041490,2095,2095,2095,2095,319
20240228,100400,543373185,2095,2095,2095,2085,1122
20240228,100300,541031795,2095,2095,2095,2095,27
20240228,100200,540975230,2085,2095,2095,2085,5325
20240228,100100,529867250,2095,2095,2095,2095,0
20240228,100000,529867250,2095,2090,2095,2090,1561
20240228,095900,526598555,2090,2090,2090,2090,370
20240228,095800,525825255,2090,2090,2090,2085,9023
20240228,095700,507008715,2090,2095,2095,2090,1961
20240228,095600,502909130,2095,2085,2100,2085,12589
20240228,095500,476496560,2085,2090,2090,2085,3209
20240228,095400,469804460,2090,2090,2090,2090,330
20240228,095300,469114760,2090,2085,2090,2085,1857
20240228,095200,465236770,2085,2085,2085,2085,596
20240228,095100,463994110,2085,2085,2085,2085,10
20240228,095000,463973260,2080,2080,2085,2080,1370
20240228,094900,461121160,2080,2080,2080,2080,308
20240228,094800,460480520,2080,2075,2080,2075,339
20240228,094700,459776845,2070,2080,2080,2070,1002
20240228,094600,457702190,2070,2075,2080,2070,12113
20240228,094500,432577875,2070,2070,2075,2065,6906
20240228,094400,418314805,2070,2070,2070,2065,6552
20240228,094300,404752255,2075,2075,2080,2070,1697
20240228,094200,401231460,2075,2080,2080,2070,1051
20240228,094100,399052285,2070,2075,2085,2070,1443
20240228,094000,396060280,2080,2080,2080,2070,2496
20240228,093900,390871095,2080,2080,2085,2065,13333
20240228,093800,363237250,2080,2085,2085,2075,1754
20240228,093700,359590825,2085,2080,2085,2075,573
20240228,093600,358399340,2080,2085,2085,2075,1325
20240228,093500,355648610,2085,2075,2085,2070,1858
20240228,093400,351791295,2075,2065,2075,2065,4111
20240228,093300,343276320,2070,2070,2075,2070,14211
20240228,093200,313859525,2070,2080,2080,2070,1646
20240228,093100,310440320,2080,2075,2080,2075,755
20240228,093000,308872830,2075,2080,2080,2070,1162
20240228,092900,306462420,2075,2075,2075,2075,311
20240228,092800,305817095,2070,2070,2075,2070,3748
20240228,092700,298048195,2070,2075,2075,2070,1059
20240228,092600,295852775,2075,2070,2075,2070,1374
20240228,092500,293001975,2075,2080,2080,2075,2095
20240228,092400,288654790,2080,2075,2080,2075,204
20240228,092300,288230950,2075,2070,2080,2070,4812
20240228,092200,278267465,2070,2080,2085,2070,17834
20240228,092100,241226240,2085,2100,2100,2085,7517
20240228,092000,225553060,2100,2085,2100,2085,1203
20240228,091900,223044760,2085,2100,2100,2080,212
20240228,091800,222602600,2100,2085,2100,2085,2073
20240228,091700,218279680,2085,2080,2085,2080,862
20240228,091600,216486710,2080,2080,2080,2075,3686
20240228,091500,208820275,2080,2080,2080,2075,4614
20240228,091400,199228590,2075,2100,2100,2075,22726
20240228,091300,151824010,2100,2100,2100,2090,1013
20240228,091200,149703280,2100,2090,2100,2090,2911
20240228,091100,143607470,2090,2095,2095,2090,1287
20240228,091000,140912640,2090,2090,2105,2090,314
20240228,090900,140255970,2090,2090,2100,2090,758
20240228,090800,138666700,2090,2090,2090,2090,750
20240228,090700,137099200,2090,2090,2105,2090,3085
20240228,090600,130641940,2095,2095,2095,2085,6413
20240228,090500,117212825,2085,2090,2095,2085,2675
20240228,090400,111628255,2095,2095,2095,2090,790
20240228,090300,109976425,2095,2095,2110,2095,9721
20240228,090200,89570840,2095,2100,2100,2095,1080
20240228,090100,87305565,2100,2100,2110,2095,21072
20240228,090000,43138770,2100,2110,2110,2100,19968