KissMeData/044490/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192600,1077195250,15850,15850,15850,15850,415
20240228,192500,1077195250,15850,15850,15850,15850,0
20240228,192400,1077195250,15850,15850,15850,15850,0
20240228,192300,1077195250,15850,15850,15850,15850,0
20240228,192200,1077195250,15850,15850,15850,15850,0
20240228,192100,1077195250,15850,15850,15850,15850,0
20240228,192000,1077195250,15850,15850,15850,15850,0
20240228,191900,1077195250,15850,15850,15850,15850,0
20240228,191800,1077195250,15850,15850,15850,15850,0
20240228,191700,1077195250,15850,15850,15850,15850,0
20240228,191600,1077195250,15850,15850,15850,15850,0
20240228,191500,1077195250,15850,15850,15850,15850,0
20240228,191400,1077195250,15850,15850,15850,15850,0
20240228,191300,1077195250,15850,15850,15850,15850,0
20240228,191200,1077195250,15850,15850,15850,15850,0
20240228,191100,1077195250,15850,15850,15850,15850,0
20240228,191000,1077195250,15850,15850,15850,15850,0
20240228,190900,1077195250,15850,15850,15850,15850,0
20240228,190800,1077195250,15850,15850,15850,15850,0
20240228,190700,1077195250,15850,15850,15850,15850,0
20240228,190600,1077195250,15850,15850,15850,15850,0
20240228,190500,1077195250,15850,15850,15850,15850,0
20240228,190400,1077195250,15850,15850,15850,15850,0
20240228,190300,1077195250,15850,15850,15850,15850,0
20240228,190200,1077195250,15850,15850,15850,15850,0
20240228,190100,1077195250,15850,15850,15850,15850,0
20240228,190000,1077195250,15850,15850,15850,15850,0
20240228,185900,1077195250,15850,15850,15850,15850,0
20240228,185800,1077195250,15850,15850,15850,15850,0
20240228,185700,1077195250,15850,15850,15850,15850,0
20240228,185600,1077195250,15850,15850,15850,15850,415
20240228,185500,1077195250,15850,15850,15850,15850,0
20240228,185400,1077195250,15850,15850,15850,15850,0
20240228,185300,1077195250,15850,15850,15850,15850,0
20240228,185200,1077195250,15850,15850,15850,15850,0
20240228,185100,1077195250,15850,15850,15850,15850,0
20240228,185000,1077195250,15850,15850,15850,15850,0
20240228,184900,1077195250,15850,15850,15850,15850,0
20240228,184800,1077195250,15850,15850,15850,15850,0
20240228,184700,1077195250,15850,15850,15850,15850,0
20240228,184600,1077195250,15850,15850,15850,15850,0
20240228,184500,1077195250,15850,15850,15850,15850,0
20240228,184400,1077195250,15850,15850,15850,15850,0
20240228,184300,1077195250,15850,15850,15850,15850,0
20240228,184200,1077195250,15850,15850,15850,15850,0
20240228,184100,1077195250,15850,15850,15850,15850,0
20240228,184000,1077195250,15850,15850,15850,15850,0
20240228,183900,1077195250,15850,15850,15850,15850,0
20240228,183800,1077195250,15850,15850,15850,15850,0
20240228,183700,1077195250,15850,15850,15850,15850,0
20240228,183600,1077195250,15850,15850,15850,15850,0
20240228,183500,1077195250,15850,15850,15850,15850,0
20240228,183400,1077195250,15850,15850,15850,15850,0
20240228,183300,1077195250,15850,15850,15850,15850,0
20240228,183200,1077195250,15850,15850,15850,15850,0
20240228,183100,1077195250,15850,15850,15850,15850,0
20240228,183000,1077195250,15850,15850,15850,15850,0
20240228,182900,1077195250,15850,15850,15850,15850,0
20240228,182800,1077195250,15850,15850,15850,15850,0
20240228,182700,1077195250,15850,15850,15850,15850,0
20240228,182600,1077195250,15850,15850,15850,15850,415
20240228,182500,1077195250,15850,15850,15850,15850,0
20240228,182400,1077195250,15850,15850,15850,15850,0
20240228,182300,1077195250,15850,15850,15850,15850,0
20240228,182200,1077195250,15850,15850,15850,15850,0
20240228,182100,1077195250,15850,15850,15850,15850,0
20240228,182000,1077195250,15850,15850,15850,15850,0
20240228,181900,1077195250,15850,15850,15850,15850,0
20240228,181800,1077195250,15850,15850,15850,15850,0
20240228,181700,1077195250,15850,15850,15850,15850,0
20240228,181600,1077195250,15850,15850,15850,15850,0
20240228,181500,1077195250,15850,15850,15850,15850,0
20240228,181400,1077195250,15850,15850,15850,15850,0
20240228,181300,1077195250,15850,15850,15850,15850,0
20240228,181200,1077195250,15850,15850,15850,15850,0
20240228,181100,1077195250,15850,15850,15850,15850,0
20240228,181000,1077195250,15850,15850,15850,15850,0
20240228,180900,1077195250,15850,15850,15850,15850,0
20240228,180800,1077195250,15850,15850,15850,15850,0
20240228,180700,1077195250,15850,15850,15850,15850,0
20240228,180600,1077195250,15850,15850,15850,15850,0
20240228,180500,1077195250,15850,15850,15850,15850,0
20240228,180400,1077195250,15850,15850,15850,15850,0
20240228,180300,1077195250,15850,15850,15850,15850,0
20240228,180200,1077195250,15850,15850,15850,15850,0
20240228,180100,1077195250,15850,15850,15850,15850,0
20240228,180000,1077195250,15850,15850,15850,15850,0
20240228,175900,1077195250,15850,15850,15850,15850,0
20240228,175800,1077195250,15850,15850,15850,15850,0
20240228,175700,1077195250,15850,15850,15850,15850,0
20240228,175600,1077195250,15850,15850,15850,15850,415
20240228,175500,1077195250,15850,15850,15850,15850,0
20240228,175400,1077195250,15850,15850,15850,15850,0
20240228,175300,1077195250,15850,15850,15850,15850,0
20240228,175200,1077195250,15850,15850,15850,15850,0
20240228,175100,1077195250,15850,15850,15850,15850,0
20240228,175000,1077195250,15850,15850,15850,15850,0
20240228,174900,1077195250,15850,15850,15850,15850,0
20240228,174800,1077195250,15850,15850,15850,15850,0
20240228,174700,1077195250,15850,15850,15850,15850,0
20240228,174600,1077195250,15850,15850,15850,15850,0
20240228,174500,1077195250,15850,15850,15850,15850,0
20240228,174400,1077195250,15850,15850,15850,15850,0
20240228,174300,1077195250,15850,15850,15850,15850,0
20240228,174200,1077195250,15850,15850,15850,15850,0
20240228,174100,1077195250,15850,15850,15850,15850,0
20240228,174000,1077195250,15850,15850,15850,15850,0
20240228,173900,1077195250,15850,15850,15850,15850,0
20240228,173800,1077195250,15850,15850,15850,15850,0
20240228,173700,1077195250,15850,15850,15850,15850,0
20240228,173600,1077195250,15850,15850,15850,15850,0
20240228,173500,1077195250,15850,15850,15850,15850,0
20240228,173400,1077195250,15850,15850,15850,15850,0
20240228,173300,1077195250,15850,15850,15850,15850,0
20240228,173200,1077195250,15850,15850,15850,15850,0
20240228,173100,1077195250,15850,15850,15850,15850,0
20240228,173000,1077195250,15850,15850,15850,15850,0
20240228,172900,1077195250,15850,15850,15850,15850,0
20240228,172800,1077195250,15850,15850,15850,15850,0
20240228,172700,1077195250,15850,15850,15850,15850,0
20240228,172600,1077195250,15850,15850,15850,15850,415
20240228,172500,1077195250,15850,15850,15850,15850,0
20240228,172400,1077195250,15850,15850,15850,15850,0
20240228,172300,1077195250,15850,15850,15850,15850,0
20240228,172200,1077195250,15850,15850,15850,15850,0
20240228,172100,1077195250,15850,15850,15850,15850,0
20240228,172000,1077195250,15850,15850,15850,15850,0
20240228,171900,1077195250,15850,15850,15850,15850,0
20240228,171800,1077195250,15850,15850,15850,15850,0
20240228,171700,1077195250,15850,15850,15850,15850,0
20240228,171600,1077195250,15850,15850,15850,15850,0
20240228,171500,1077195250,15850,15850,15850,15850,0
20240228,171400,1077195250,15850,15850,15850,15850,0
20240228,171300,1077195250,15850,15850,15850,15850,0
20240228,171200,1077195250,15850,15850,15850,15850,0
20240228,171100,1077195250,15850,15850,15850,15850,0
20240228,171000,1077195250,15850,15850,15850,15850,0
20240228,170900,1077195250,15850,15850,15850,15850,0
20240228,170800,1077195250,15850,15850,15850,15850,0
20240228,170700,1077195250,15850,15850,15850,15850,0
20240228,170600,1077195250,15850,15850,15850,15850,0
20240228,170500,1077195250,15850,15850,15850,15850,0
20240228,170400,1077195250,15850,15850,15850,15850,0
20240228,170300,1077195250,15850,15850,15850,15850,0
20240228,170200,1077195250,15850,15850,15850,15850,0
20240228,170100,1077195250,15850,15850,15850,15850,0
20240228,170000,1077195250,15850,15850,15850,15850,0
20240228,165900,1077195250,15850,15850,15850,15850,0
20240228,165800,1077195250,15850,15850,15850,15850,0
20240228,165700,1077195250,15850,15850,15850,15850,0
20240228,165600,1077195250,15850,15850,15850,15850,415
20240228,165500,1077195250,15850,15850,15850,15850,0
20240228,165400,1077195250,15850,15850,15850,15850,0
20240228,165300,1077195250,15850,15850,15850,15850,0
20240228,165200,1077195250,15850,15850,15850,15850,0
20240228,165100,1077195250,15850,15850,15850,15850,0
20240228,165000,1077195250,15850,15850,15850,15850,0
20240228,164900,1077195250,15850,15850,15850,15850,0
20240228,164800,1077195250,15850,15850,15850,15850,0
20240228,164700,1077195250,15850,15850,15850,15850,0
20240228,164600,1077195250,15850,15850,15850,15850,0
20240228,164500,1077195250,15850,15850,15850,15850,0
20240228,164400,1077195250,15850,15850,15850,15850,0
20240228,164300,1077195250,15850,15850,15850,15850,0
20240228,164200,1077195250,15850,15850,15850,15850,0
20240228,164100,1077195250,15850,15850,15850,15850,0
20240228,164000,1077195250,15850,15850,15850,15850,0
20240228,163900,1077195250,15850,15850,15850,15850,0
20240228,163800,1077195250,15850,15850,15850,15850,0
20240228,163700,1077195250,15850,15850,15850,15850,0
20240228,163600,1077195250,15850,15850,15850,15850,0
20240228,163500,1077195250,15850,15850,15850,15850,0
20240228,163400,1077195250,15850,15850,15850,15850,0
20240228,163300,1077195250,15850,15850,15850,15850,0
20240228,163200,1077195250,15850,15850,15850,15850,0
20240228,163100,1077195250,15850,15850,15850,15850,0
20240228,163000,1077195250,15850,15850,15850,15850,0
20240228,162900,1077195250,15850,15850,15850,15850,0
20240228,162800,1077195250,15850,15850,15850,15850,0
20240228,162700,1077195250,15850,15850,15850,15850,0
20240228,162600,1077195250,15850,15850,15850,15850,415
20240228,162500,1077195250,15850,15850,15850,15850,0
20240228,162400,1077195250,15850,15850,15850,15850,0
20240228,162300,1077195250,15850,15850,15850,15850,0
20240228,162200,1077195250,15850,15850,15850,15850,0
20240228,162100,1077195250,15850,15850,15850,15850,0
20240228,162000,1077195250,15850,15850,15850,15850,0
20240228,161900,1077195250,15850,15850,15850,15850,0
20240228,161800,1077195250,15850,15850,15850,15850,0
20240228,161700,1077195250,15850,15850,15850,15850,0
20240228,161600,1077195250,15850,15850,15850,15850,0
20240228,161500,1077195250,15850,15850,15850,15850,0
20240228,161400,1077195250,15850,15850,15850,15850,0
20240228,161300,1077195250,15850,15850,15850,15850,0
20240228,161200,1077195250,15850,15850,15850,15850,0
20240228,161100,1077195250,15850,15850,15850,15850,0
20240228,161000,1077195250,15850,15850,15850,15850,0
20240228,160900,1077195250,15850,15850,15850,15850,0
20240228,160800,1077195250,15850,15850,15850,15850,0
20240228,160700,1077195250,15850,15850,15850,15850,0
20240228,160600,1077195250,15850,15850,15850,15850,0
20240228,160500,1077195250,15850,15850,15850,15850,0
20240228,160400,1077195250,15850,15850,15850,15850,0
20240228,160300,1077195250,15850,15850,15850,15850,0
20240228,160200,1077195250,15850,15850,15850,15850,0
20240228,160100,1077195250,15850,15850,15850,15850,0
20240228,160000,1077195250,15850,15850,15850,15850,0
20240228,155900,1077195250,15850,15850,15850,15850,0
20240228,155800,1077195250,15850,15850,15850,15850,0
20240228,155700,1077195250,15850,15850,15850,15850,0
20240228,155600,1077195250,15850,15850,15850,15850,415
20240228,155500,1077195250,15850,15850,15850,15850,0
20240228,155400,1077195250,15850,15850,15850,15850,0
20240228,155300,1077195250,15850,15850,15850,15850,0
20240228,155200,1077195250,15850,15850,15850,15850,0
20240228,155100,1077195250,15850,15850,15850,15850,0
20240228,155000,1077195250,15850,15850,15850,15850,0
20240228,154900,1077195250,15850,15850,15850,15850,0
20240228,154800,1077195250,15850,15850,15850,15850,0
20240228,154700,1077195250,15850,15850,15850,15850,0
20240228,154600,1077195250,15850,15850,15850,15850,0
20240228,154500,1077195250,15850,15850,15850,15850,0
20240228,154400,1077195250,15850,15850,15850,15850,0
20240228,154300,1077195250,15850,15850,15850,15850,0
20240228,154200,1077195250,15850,15850,15850,15850,0
20240228,154100,1077195250,15850,15850,15850,15850,0
20240228,154000,1077195250,15850,15850,15850,15850,0
20240228,153900,1077195250,15850,15850,15850,15850,0
20240228,153800,1077195250,15850,15850,15850,15850,0
20240228,153700,1077195250,15850,15850,15850,15850,0
20240228,153600,1077195250,15850,15850,15850,15850,0
20240228,153500,1077195250,15850,15850,15850,15850,0
20240228,153400,1077195250,15850,15850,15850,15850,0
20240228,153300,1077195250,15850,15850,15850,15850,0
20240228,153200,1077195250,15850,15850,15850,15850,0
20240228,153100,1077195250,15850,15850,15850,15850,0
20240228,153000,1077195250,15850,15850,15850,15850,415
20240228,152900,1070617500,15850,15850,15850,15850,0
20240228,152800,1070617500,15850,15850,15850,15850,0
20240228,152700,1070617500,15850,15850,15850,15850,0
20240228,152600,1070617500,15850,15850,15850,15850,0
20240228,152500,1070617500,15850,15850,15850,15850,0
20240228,152400,1070617500,15850,15850,15850,15850,0
20240228,152300,1070617500,15850,15850,15850,15850,0
20240228,152200,1070617500,15850,15850,15850,15850,0
20240228,152100,1070617500,15850,15850,15850,15850,0
20240228,152000,1070617500,15850,15850,15850,15850,0
20240228,151900,1070617500,15850,15850,15900,15850,16
20240228,151800,1070363480,15850,15890,15890,15850,420
20240228,151700,1063702050,15890,15880,15890,15860,346
20240228,151600,1058207580,15860,15930,15930,15860,85
20240228,151500,1056853710,15920,15910,15940,15910,101
20240228,151400,1055246120,15880,15880,15880,15880,12
20240228,151300,1055055560,15880,15910,15910,15880,74
20240228,151200,1053878860,15890,15900,15950,15890,397
20240228,151100,1047566070,15900,15900,15940,15900,106
20240228,151000,1045878110,15890,15940,15940,15890,4
20240228,150900,1045814400,15930,15930,15930,15930,45
20240228,150800,1045097550,15880,15880,15880,15880,10
20240228,150700,1044938750,15940,15930,15940,15930,75
20240228,150600,1043743990,15860,15860,15860,15860,0
20240228,150500,1043743990,15860,15900,15950,15850,116
20240228,150400,1041899720,15910,15900,15940,15900,167
20240228,150300,1039240570,15940,15940,15950,15940,82
20240228,150200,1037932930,15890,15940,15940,15890,12
20240228,150100,1037742150,15950,15890,15950,15890,225
20240228,150000,1034157330,15890,15900,15900,15890,60
20240228,145900,1033203920,15950,15900,15950,15900,103
20240228,145800,1031563620,15950,15900,15950,15900,136
20240228,145700,1029397920,15890,15900,15900,15890,11
20240228,145600,1029223120,15900,15940,15950,15900,134
20240228,145500,1027087160,15890,15890,15890,15890,0
20240228,145400,1027087160,15890,15880,15940,15880,56
20240228,145300,1026195030,15940,15940,15940,15940,0
20240228,145200,1026195030,15940,15940,15940,15940,42
20240228,145100,1025525550,15870,15940,15940,15870,14
20240228,145000,1025303160,15940,15940,15940,15940,39
20240228,144900,1024681500,15850,15900,15900,15850,287
20240228,144800,1020131220,15910,15910,15910,15910,69
20240228,144700,1019033430,15910,15910,15910,15910,1
20240228,144600,1019017520,15910,15880,15910,15870,674
20240228,144500,1008317500,15900,15900,15900,15900,0
20240228,144400,1008317500,15900,15880,15900,15880,91
20240228,144300,1006871260,15880,15890,15890,15880,99
20240228,144200,1005298240,15900,15900,15900,15900,62
20240228,144100,1004312440,15900,15900,15900,15900,71
20240228,144000,1003183540,15890,15890,15890,15890,11
20240228,143900,1003008750,15900,15900,15900,15900,65
20240228,143800,1001975250,15890,15900,15900,15890,84
20240228,143700,1000640390,15900,15910,15910,15900,54
20240228,143600,999781350,15900,15900,15900,15900,1
20240228,143500,999765450,15910,15920,15950,15910,214
20240228,143400,996358300,15920,15920,15920,15920,2
20240228,143300,996326460,15950,15950,15950,15950,49
20240228,143200,995544910,15910,15940,15940,15910,27
20240228,143100,995115110,15940,15940,15940,15940,47
20240228,143000,994365930,15900,15910,15910,15900,91
20240228,142900,992918850,15900,15950,15960,15900,58
20240228,142800,991993800,15900,15950,15950,15900,168
20240228,142700,989320160,15950,15920,15950,15900,252
20240228,142600,985309610,15960,15960,15960,15960,0
20240228,142500,985309610,15960,15950,15960,15920,106
20240228,142400,983620160,15950,15940,15950,15940,101
20240228,142300,982009390,15960,15950,15960,15940,82
20240228,142200,980701100,15940,15940,15940,15940,17
20240228,142100,980430120,15940,15940,15940,15940,1
20240228,142000,980414180,15950,15960,15960,15940,184
20240228,141900,977479520,15960,15960,15960,15960,0
20240228,141800,977479520,15960,15930,15960,15920,125
20240228,141700,975487090,15930,15960,15960,15930,416
20240228,141600,968857680,15960,15940,15960,15940,73
20240228,141500,967692740,15960,15960,15960,15960,0
20240228,141400,967692740,15960,15940,15960,15940,76
20240228,141300,966481280,15920,15900,15920,15900,68
20240228,141200,965398880,15920,15930,15930,15920,1259
20240228,141100,945348820,15930,15930,15930,15930,21
20240228,141000,945014290,15930,15920,15930,15920,71
20240228,140900,943883350,15930,15930,15930,15930,1
20240228,140800,943867420,15930,15930,15930,15930,38
20240228,140700,943262080,15900,15920,15920,15900,96
20240228,140600,941734730,15920,15920,15920,15920,150
20240228,140500,939346730,15920,15930,15930,15920,57
20240228,140400,938438800,15930,15930,15930,15930,5
20240228,140300,938359150,15930,15930,15930,15930,72
20240228,140200,937212190,15910,15910,15910,15910,9
20240228,140100,937069000,15930,15930,15930,15930,43
20240228,140000,936384010,15920,15930,15930,15920,150
20240228,135900,933995340,15930,15970,15970,15930,68
20240228,135800,932909780,15930,15960,15960,15920,454
20240228,135700,925676480,15960,15930,15960,15930,33
20240228,135600,925149920,15930,15950,15950,15930,19
20240228,135500,924847230,15970,15940,15970,15940,212
20240228,135400,921464030,15930,15930,15930,15930,8
20240228,135300,921336590,15970,15980,15980,15970,41
20240228,135200,920681420,15970,15970,15970,15970,0
20240228,135100,920681420,15970,15910,15980,15910,3135
20240228,135000,870618880,15910,15910,15910,15910,2
20240228,134900,870587060,15930,15900,15930,15900,55
20240228,134800,869711060,15900,15900,15900,15900,14
20240228,134700,869488460,15930,15920,15930,15920,136
20240228,134600,867322940,15960,15960,15960,15960,45
20240228,134500,866604740,15900,15960,15960,15900,98
20240228,134400,865042570,15960,15960,15960,15960,39
20240228,134300,864420130,15900,15930,15930,15890,281
20240228,134200,859945430,15960,15960,15970,15960,62
20240228,134100,858955320,15950,15950,15950,15950,31
20240228,134000,858460870,15950,15940,15970,15940,249
20240228,133900,854485700,15970,15970,15970,15970,0
20240228,133800,854485700,15970,15960,15970,15950,1347
20240228,133700,832987110,15970,15960,15970,15960,127
20240228,133600,830960000,15970,15960,15970,15960,141
20240228,133500,828708400,15960,15960,15960,15960,251
20240228,133400,824702440,15950,15950,15960,15950,59
20240228,133300,823760950,15960,15950,15960,15950,633
20240228,133200,813661850,15950,15950,15950,15950,74
20240228,133100,812481550,15950,15950,15960,15950,17
20240228,133000,812210300,15960,15930,15960,15930,449
20240228,132900,805052470,15910,15910,15910,15900,80
20240228,132800,803779780,15910,15910,15910,15900,92
20240228,132700,802316090,15910,15910,15910,15910,52
20240228,132600,801488770,15900,15930,15930,15900,174
20240228,132500,798720740,15940,15920,15940,15920,176
20240228,132400,795915880,15930,15930,15930,15930,125
20240228,132300,793924630,15930,15930,15930,15930,78
20240228,132200,792682090,15930,15930,15930,15930,65
20240228,132100,791646640,15900,15900,15930,15900,104
20240228,132000,789993010,15900,15900,15900,15900,14
20240228,131900,789770410,15890,15890,15930,15890,226
20240228,131800,786177110,15890,15890,15890,15880,18
20240228,131700,785891100,15890,15890,15930,15890,64
20240228,131600,784872300,15900,15900,15900,15890,78
20240228,131500,783632650,15930,15890,15930,15890,63
20240228,131400,782630100,15880,15880,15880,15880,17
20240228,131300,782360140,15940,15880,15940,15880,317
20240228,131200,777322760,15880,15920,15920,15880,128
20240228,131100,775287360,15950,15920,15950,15920,75
20240228,131000,774091500,15950,15940,15950,15940,85
20240228,130900,772736500,15910,15910,15910,15910,8
20240228,130800,772609220,15950,15950,15950,15950,39
20240228,130700,771987170,15950,15890,15950,15890,100
20240228,130600,770396620,15950,15930,15950,15930,38
20240228,130500,769790580,15880,15890,15890,15880,68
20240228,130400,768710360,15900,15960,15960,15900,222
20240228,130300,765175150,15930,15940,15940,15930,20
20240228,130200,764856520,15940,15930,15940,15930,66
20240228,130100,763804680,15940,15950,15950,15930,122
20240228,130000,761859760,15950,15950,15950,15950,9
20240228,125900,761716210,15940,15940,15940,15940,1
20240228,125800,761700270,15940,15940,15940,15940,222
20240228,125700,758161590,15940,15940,15940,15940,56
20240228,125600,757268950,15940,15920,15940,15920,164
20240228,125500,754655490,15940,15940,15940,15940,0
20240228,125400,754655490,15940,15910,15940,15910,65
20240228,125300,753619600,15910,15920,15940,15910,141
20240228,125200,751373620,15910,15900,15910,15900,94
20240228,125100,749878250,15900,15900,15900,15900,59
20240228,125000,748940150,15890,15890,15890,15890,11
20240228,124900,748765360,15900,15900,15900,15900,157
20240228,124800,746269060,15890,15890,15890,15890,5
20240228,124700,746189610,15890,15880,15900,15880,63
20240228,124600,745188070,15870,15870,15870,15870,0
20240228,124500,745188070,15870,15870,15870,15860,116
20240228,124400,743347250,15850,15850,15850,15850,0
20240228,124300,743347250,15850,15840,15850,15840,361
20240228,124200,737629000,15840,15810,15840,15810,208
20240228,124100,734334520,15840,15840,15840,15830,342
20240228,124000,728917490,15840,15840,15840,15840,22
20240228,123900,728569010,15830,15810,15830,15810,52
20240228,123800,727746090,15830,15820,15830,15820,377
20240228,123700,721781180,15830,15830,15830,15810,933
20240228,123600,707011810,15830,15830,15840,15830,125
20240228,123500,705032060,15830,15810,15830,15810,279
20240228,123400,700618320,15800,15800,15820,15800,70
20240228,123300,699511620,15800,15830,15830,15800,28
20240228,123200,699069040,15840,15800,15840,15800,41
20240228,123100,698419790,15810,15820,15820,15810,86
20240228,123000,697059330,15810,15830,15840,15800,85
20240228,122900,695714190,15830,15840,15840,15830,41
20240228,122800,695064800,15840,15840,15870,15840,94
20240228,122700,693574520,15850,15850,15850,15850,21
20240228,122600,693241670,15850,15860,15870,15850,87
20240228,122500,691861360,15860,15860,15860,15860,21
20240228,122400,691528300,15870,15870,15870,15860,113
20240228,122300,689735750,15870,15890,15890,15850,366
20240228,122200,683922900,15930,15900,15930,15890,53
20240228,122100,683078800,15910,15910,15910,15910,31
20240228,122000,682585590,15910,15940,15940,15910,123
20240228,121900,680626630,15940,15940,15940,15940,0
20240228,121800,680626630,15940,15920,15940,15920,52
20240228,121700,679798050,15910,15910,15910,15910,28
20240228,121600,679352570,15910,15910,15940,15910,143
20240228,121500,677075380,15910,15910,15910,15910,46
20240228,121400,676343520,15910,15910,15910,15910,16
20240228,121300,676088960,15910,15910,15910,15910,65
20240228,121200,675054810,15910,15910,15910,15910,1
20240228,121100,675038900,15920,15910,15920,15910,93
20240228,121000,673558360,15880,15900,15900,15880,177
20240228,120900,670745530,15930,15930,15940,15910,688
20240228,120800,659785470,15940,15940,15940,15940,0
20240228,120700,659785470,15940,15930,15940,15930,49
20240228,120600,659004440,15890,15890,15890,15890,10
20240228,120500,658845540,15890,15940,15950,15890,73
20240228,120400,657681340,15940,15900,15940,15900,10
20240228,120300,657522060,15900,15900,15900,15870,62
20240228,120200,656536500,15900,15950,15950,15900,829
20240228,120100,643346900,15940,15920,15940,15920,413
20240228,120000,636769430,15920,15950,15950,15920,357
20240228,115900,631080230,15990,15980,15990,15950,148
20240228,115800,628715880,15980,15980,15990,15980,71
20240228,115700,627580760,15980,15980,15980,15980,0
20240228,115600,627580760,15980,15960,15980,15960,133
20240228,115500,625456000,15960,15980,15980,15960,18
20240228,115400,625168700,15990,15950,15990,15950,95
20240228,115300,623651720,15950,15950,15980,15950,114
20240228,115200,621833300,15990,15970,15990,15920,975
20240228,115100,606284300,15970,15930,15970,15930,1507
20240228,115000,582252700,15930,15900,15930,15900,1001
20240228,114900,566317950,15900,15910,15910,15900,61
20240228,114800,565347540,15910,15910,15910,15910,39
20240228,114700,564727050,15910,15900,15910,15900,29
20240228,114600,564265750,15910,15870,15910,15870,106
20240228,114500,562579850,15900,15910,15910,15900,56
20240228,114400,561689290,15900,15890,15900,15890,43
20240228,114300,561005710,15910,15910,15910,15910,77
20240228,114200,559780640,15900,15890,15900,15890,74
20240228,114100,558604230,15890,15910,15910,15890,61
20240228,114000,557633820,15900,15910,15910,15890,79
20240228,113900,556377950,15910,15890,15910,15890,523
20240228,113800,548062190,15840,15880,15880,15840,330
20240228,113700,542822230,15880,15890,15890,15880,101
20240228,113600,541217850,15880,15880,15880,15880,8
20240228,113500,541090810,15890,15890,15890,15890,206
20240228,113400,537817470,15880,15860,15880,15860,176
20240228,113300,535023810,15880,15850,15880,15850,122
20240228,113200,533088640,15840,15820,15840,15820,1388
20240228,113100,511113930,15800,15800,15820,15800,83
20240228,113000,509801250,15800,15800,15800,15800,7
20240228,112900,509690650,15820,15820,15820,15820,44
20240228,112800,508994570,15800,15800,15800,15800,95
20240228,112700,507493570,15790,15800,15800,15790,68
20240228,112600,506419260,15790,15800,15810,15790,170
20240228,112500,503734020,15800,15820,15820,15800,67
20240228,112400,502674380,15820,15820,15820,15820,0
20240228,112300,502674380,15820,15810,15820,15800,208
20240228,112200,499386940,15810,15810,15810,15810,38
20240228,112100,498786160,15810,15790,15810,15790,69
20240228,112000,497695920,15800,15820,15820,15800,145
20240228,111900,495404050,15820,15820,15820,15820,93
20240228,111800,493932790,15830,15830,15830,15830,57
20240228,111700,493030480,15810,15810,15820,15810,175
20240228,111600,490262850,15810,15810,15820,15810,69
20240228,111500,489171800,15800,15820,15820,15800,55
20240228,111400,488302780,15820,15790,15820,15790,112
20240228,111300,486531310,15800,15800,15800,15800,147
20240228,111200,484208710,15800,15800,15800,15800,50
20240228,111100,483418710,15780,15780,15780,15780,11
20240228,111000,483245130,15800,15800,15800,15800,53
20240228,110900,482407730,15800,15800,15800,15800,302
20240228,110800,477636130,15750,15750,15750,15740,13
20240228,110700,477431450,15750,15750,15750,15750,338
20240228,110600,472107950,15750,15730,15750,15730,289
20240228,110500,467556360,15730,15750,15750,15730,47
20240228,110400,466816190,15730,15730,15730,15730,21
20240228,110300,466485860,15720,15720,15750,15720,47
20240228,110200,465746210,15720,15750,15750,15720,15
20240228,110100,465510350,15750,15730,15750,15730,40
20240228,110000,464881130,15710,15730,15730,15710,448
20240228,105900,457842600,15750,15750,15790,15740,468
20240228,105800,450461030,15760,15760,15760,15760,3
20240228,105700,450413750,15760,15780,15790,15750,74
20240228,105600,449246060,15800,15800,15800,15800,0
20240228,105500,449246060,15800,15790,15800,15780,78
20240228,105400,448013880,15780,15790,15790,15780,35
20240228,105300,447461540,15790,15790,15800,15790,70
20240228,105200,446355660,15800,15790,15800,15790,21
20240228,105100,446023930,15800,15790,15800,15790,134
20240228,105000,443907300,15790,15790,15790,15790,21
20240228,104900,443575710,15790,15780,15790,15780,68
20240228,104800,442502090,15780,15780,15780,15780,36
20240228,104700,441934010,15780,15780,15780,15780,50
20240228,104600,441145010,15780,15790,15790,15780,80
20240228,104500,439881840,15780,15780,15780,15780,0
20240228,104400,439881840,15780,15780,15780,15780,123
20240228,104300,437940900,15770,15780,15780,15770,11
20240228,104200,437767410,15780,15780,15780,15780,107
20240228,104100,436078950,15780,15780,15780,15780,16
20240228,104000,435826470,15780,15820,15820,15770,72
20240228,103900,434688120,15770,15760,15770,15760,8
20240228,103800,434561980,15760,15760,15810,15750,80
20240228,103700,433298170,15770,15750,15820,15750,150
20240228,103600,430929590,15810,15810,15810,15810,80
20240228,103500,429664790,15770,15820,15820,15770,72
20240228,103400,428529210,15820,15820,15820,15820,44
20240228,103300,427833130,15820,15810,15820,15810,116
20240228,103200,425998160,15810,15820,15820,15810,33
20240228,103100,425476420,15820,15810,15820,15810,20
20240228,103000,425160030,15810,15770,15810,15770,74
20240228,102900,423990410,15820,15820,15820,15820,58
20240228,102800,423072850,15750,15750,15750,15750,4
20240228,102700,423009850,15750,15820,15820,15750,62
20240228,102600,422030660,15770,15770,15770,15770,8
20240228,102500,421904500,15740,15740,15820,15740,96
20240228,102400,420389860,15740,15760,15760,15740,326
20240228,102300,415255280,15750,15820,15820,15750,84
20240228,102200,413927310,15740,15820,15820,15740,25
20240228,102100,413532210,15720,15820,15820,15720,61
20240228,102000,412568090,15720,15850,15850,15720,11
20240228,101900,412395040,15850,15750,15850,15730,191
20240228,101800,409385320,15740,15740,15740,15740,8
20240228,101700,409259400,15770,15770,15770,15770,241
20240228,101600,405458830,15770,15770,15770,15770,10
20240228,101500,405301130,15810,15830,15840,15770,344
20240228,101400,399865110,15830,15820,15850,15820,32
20240228,101300,399358170,15820,15830,15830,15820,9
20240228,101200,399215780,15830,15820,15830,15820,21
20240228,101100,398883370,15820,15780,15820,15780,64
20240228,101000,397870930,15780,15800,15820,15780,47
20240228,100900,397127850,15770,15810,15810,15770,86
20240228,100800,395768780,15810,15810,15810,15810,16
20240228,100700,395515820,15770,15770,15770,15770,9
20240228,100600,395373890,15750,15750,15750,15750,11
20240228,100500,395200640,15620,15790,15790,15620,263
20240228,100400,391062170,15810,15810,15810,15770,55
20240228,100300,390193040,15820,15850,15850,15820,164
20240228,100200,387596610,15900,15880,15900,15840,178
20240228,100100,384770820,15890,15900,15910,15890,277
20240228,100000,380366780,15910,15900,15920,15890,159
20240228,095900,377837990,15890,15890,15900,15890,56
20240228,095800,376948080,15890,15880,15890,15880,30
20240228,095700,376471450,15880,15870,15880,15860,130
20240228,095600,374408450,15860,15870,15870,15860,62
20240228,095500,373424600,15880,15900,15900,15880,161
20240228,095400,370867720,15920,15930,15930,15890,300
20240228,095300,366092600,15900,15800,15900,15800,1891
20240228,095200,336119020,15810,15810,15830,15810,187
20240228,095100,333162230,15810,15810,15830,15810,109
20240228,095000,331438450,15810,15800,15810,15800,1171
20240228,094900,312931590,15790,15750,15790,15750,1114
20240228,094800,295358280,15750,15770,15770,15750,19
20240228,094700,295058930,15750,15740,15750,15730,591
20240228,094600,285756850,15730,15770,15770,15730,3366
20240228,094500,232740150,15780,15780,15780,15780,194
20240228,094400,229678830,15780,15790,15790,15780,61
20240228,094300,228715790,15790,15750,15790,15750,339
20240228,094200,223364310,15750,15740,15780,15740,2221
20240228,094100,188380860,15740,15690,15740,15680,2236
20240228,094000,153234720,15680,15600,15680,15600,2114
20240228,093900,120146330,15600,15600,15600,15590,129
20240228,093800,118134630,15600,15560,15600,15560,36
20240228,093700,117573470,15560,15590,15590,15560,147
20240228,093600,115284650,15600,15630,15630,15590,94
20240228,093500,113816600,15620,15620,15620,15620,1
20240228,093400,113800980,15630,15680,15680,15620,284
20240228,093300,109358160,15640,15670,15680,15640,135
20240228,093200,107243020,15660,15620,15660,15620,826
20240228,093100,94325930,15620,15580,15620,15580,800
20240228,093000,81852180,15550,15550,15550,15550,268
20240228,092900,77684780,15580,15550,15580,15550,49
20240228,092800,76922800,15550,15550,15550,15550,185
20240228,092700,74046050,15510,15510,15510,15510,30
20240228,092600,73580750,15550,15550,15550,15550,60
20240228,092500,72647750,15500,15530,15550,15500,155
20240228,092400,70240400,15500,15500,15540,15490,418
20240228,092300,63759890,15510,15400,15510,15400,960
20240228,092200,48894250,15400,15360,15400,15360,199
20240228,092100,45831900,15350,15370,15370,15350,110
20240228,092000,44143080,15350,15250,15350,15250,720
20240228,091900,33132910,15260,15240,15260,15240,103
20240228,091800,31561190,15240,15220,15240,15220,150
20240228,091700,29275870,15150,15220,15230,15150,61
20240228,091600,28348470,15150,15200,15210,15150,228
20240228,091500,24884350,15200,15230,15230,15200,77
20240228,091400,23712750,15190,15190,15200,15190,27
20240228,091300,23302570,15190,15190,15190,15190,168
20240228,091200,20750650,15190,15160,15190,15160,102
20240228,091100,19201960,15130,15130,15130,15130,40
20240228,091000,18596760,15060,15060,15060,15060,0
20240228,090900,18596760,15060,15150,15150,15060,624
20240228,090800,9178120,15140,15140,15140,15140,10
20240228,090700,9026720,15150,15060,15150,15040,111
20240228,090600,7351620,15060,15060,15060,15060,215
20240228,090500,4113720,15160,15160,15160,15060,56
20240228,090400,3265060,15170,15170,15170,15170,0
20240228,090300,3265060,15170,15070,15170,15060,86
20240228,090200,1963960,15180,15180,15180,15180,0
20240228,090100,1963960,15180,15180,15180,15180,58
20240228,090000,1083520,15030,15050,15050,15030,72