KissMeData/011420/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185500,91887706840,3375,3375,3375,3375,124900
20240228,185400,91887706840,3375,3375,3375,3375,0
20240228,185300,91887706840,3375,3375,3375,3375,0
20240228,185200,91887706840,3375,3375,3375,3375,0
20240228,185100,91887706840,3375,3375,3375,3375,0
20240228,185000,91887706840,3375,3375,3375,3375,0
20240228,184900,91887706840,3375,3375,3375,3375,0
20240228,184800,91887706840,3375,3375,3375,3375,0
20240228,184700,91887706840,3375,3375,3375,3375,0
20240228,184600,91887706840,3375,3375,3375,3375,0
20240228,184500,91887706840,3375,3375,3375,3375,0
20240228,184400,91887706840,3375,3375,3375,3375,0
20240228,184300,91887706840,3375,3375,3375,3375,0
20240228,184200,91887706840,3375,3375,3375,3375,0
20240228,184100,91887706840,3375,3375,3375,3375,0
20240228,184000,91887706840,3375,3375,3375,3375,0
20240228,183900,91887706840,3375,3375,3375,3375,0
20240228,183800,91887706840,3375,3375,3375,3375,0
20240228,183700,91887706840,3375,3375,3375,3375,0
20240228,183600,91887706840,3375,3375,3375,3375,0
20240228,183500,91887706840,3375,3375,3375,3375,0
20240228,183400,91887706840,3375,3375,3375,3375,0
20240228,183300,91887706840,3375,3375,3375,3375,0
20240228,183200,91887706840,3375,3375,3375,3375,0
20240228,183100,91887706840,3375,3375,3375,3375,0
20240228,183000,91887706840,3375,3375,3375,3375,0
20240228,182900,91887706840,3375,3375,3375,3375,0
20240228,182800,91887706840,3375,3375,3375,3375,0
20240228,182700,91887706840,3375,3375,3375,3375,0
20240228,182600,91887706840,3375,3375,3375,3375,0
20240228,182500,91887706840,3375,3375,3375,3375,124900
20240228,182400,91887706840,3375,3375,3375,3375,0
20240228,182300,91887706840,3375,3375,3375,3375,0
20240228,182200,91887706840,3375,3375,3375,3375,0
20240228,182100,91887706840,3375,3375,3375,3375,0
20240228,182000,91887706840,3375,3375,3375,3375,0
20240228,181900,91887706840,3375,3375,3375,3375,0
20240228,181800,91887706840,3375,3375,3375,3375,0
20240228,181700,91887706840,3375,3375,3375,3375,0
20240228,181600,91887706840,3375,3375,3375,3375,0
20240228,181500,91887706840,3375,3375,3375,3375,0
20240228,181400,91887706840,3375,3375,3375,3375,0
20240228,181300,91887706840,3375,3375,3375,3375,0
20240228,181200,91887706840,3375,3375,3375,3375,0
20240228,181100,91887706840,3375,3375,3375,3375,0
20240228,181000,91887706840,3375,3375,3375,3375,0
20240228,180900,91887706840,3375,3375,3375,3375,0
20240228,180800,91887706840,3375,3375,3375,3375,0
20240228,180700,91887706840,3375,3375,3375,3375,0
20240228,180600,91887706840,3375,3375,3375,3375,0
20240228,180500,91887706840,3375,3375,3375,3375,0
20240228,180400,91887706840,3375,3375,3375,3375,0
20240228,180300,91887706840,3375,3375,3375,3375,0
20240228,180200,91887706840,3375,3375,3375,3375,0
20240228,180100,91887706840,3375,3375,3375,3375,0
20240228,180000,91887706840,3375,3375,3375,3375,0
20240228,175900,91887706840,3375,3375,3375,3375,0
20240228,175800,91887706840,3375,3375,3375,3375,0
20240228,175700,91887706840,3375,3375,3375,3375,0
20240228,175600,91887706840,3375,3375,3375,3375,0
20240228,175500,91887706840,3375,3375,3375,3375,124900
20240228,175400,91887706840,3375,3375,3375,3375,0
20240228,175300,91887706840,3375,3375,3375,3375,0
20240228,175200,91887706840,3375,3375,3375,3375,0
20240228,175100,91887706840,3375,3375,3375,3375,0
20240228,175000,91887706840,3375,3375,3375,3375,0
20240228,174900,91887706840,3375,3375,3375,3375,0
20240228,174800,91887706840,3375,3375,3375,3375,0
20240228,174700,91887706840,3375,3375,3375,3375,0
20240228,174600,91887706840,3375,3375,3375,3375,0
20240228,174500,91887706840,3375,3375,3375,3375,0
20240228,174400,91887706840,3375,3375,3375,3375,0
20240228,174300,91887706840,3375,3375,3375,3375,0
20240228,174200,91887706840,3375,3375,3375,3375,0
20240228,174100,91887706840,3375,3375,3375,3375,0
20240228,174000,91887706840,3375,3375,3375,3375,0
20240228,173900,91887706840,3375,3375,3375,3375,0
20240228,173800,91887706840,3375,3375,3375,3375,0
20240228,173700,91887706840,3375,3375,3375,3375,0
20240228,173600,91887706840,3375,3375,3375,3375,0
20240228,173500,91887706840,3375,3375,3375,3375,0
20240228,173400,91887706840,3375,3375,3375,3375,0
20240228,173300,91887706840,3375,3375,3375,3375,0
20240228,173200,91887706840,3375,3375,3375,3375,0
20240228,173100,91887706840,3375,3375,3375,3375,0
20240228,173000,91887706840,3375,3375,3375,3375,0
20240228,172900,91887706840,3375,3375,3375,3375,0
20240228,172800,91887706840,3375,3375,3375,3375,0
20240228,172700,91887706840,3375,3375,3375,3375,0
20240228,172600,91887706840,3375,3375,3375,3375,0
20240228,172500,91887706840,3375,3375,3375,3375,124900
20240228,172400,91887706840,3375,3375,3375,3375,0
20240228,172300,91887706840,3375,3375,3375,3375,0
20240228,172200,91887706840,3375,3375,3375,3375,0
20240228,172100,91887706840,3375,3375,3375,3375,0
20240228,172000,91887706840,3375,3375,3375,3375,0
20240228,171900,91887706840,3375,3375,3375,3375,0
20240228,171800,91887706840,3375,3375,3375,3375,0
20240228,171700,91887706840,3375,3375,3375,3375,0
20240228,171600,91887706840,3375,3375,3375,3375,0
20240228,171500,91887706840,3375,3375,3375,3375,0
20240228,171400,91887706840,3375,3375,3375,3375,0
20240228,171300,91887706840,3375,3375,3375,3375,0
20240228,171200,91887706840,3375,3375,3375,3375,0
20240228,171100,91887706840,3375,3375,3375,3375,0
20240228,171000,91887706840,3375,3375,3375,3375,0
20240228,170900,91887706840,3375,3375,3375,3375,0
20240228,170800,91887706840,3375,3375,3375,3375,0
20240228,170700,91887706840,3375,3375,3375,3375,0
20240228,170600,91887706840,3375,3375,3375,3375,0
20240228,170500,91887706840,3375,3375,3375,3375,0
20240228,170400,91887706840,3375,3375,3375,3375,0
20240228,170300,91887706840,3375,3375,3375,3375,0
20240228,170200,91887706840,3375,3375,3375,3375,0
20240228,170100,91887706840,3375,3375,3375,3375,0
20240228,170000,91887706840,3375,3375,3375,3375,0
20240228,165900,91887706840,3375,3375,3375,3375,0
20240228,165800,91887706840,3375,3375,3375,3375,0
20240228,165700,91887706840,3375,3375,3375,3375,0
20240228,165600,91887706840,3375,3375,3375,3375,0
20240228,165500,91887706840,3375,3375,3375,3375,124900
20240228,165400,91887706840,3375,3375,3375,3375,0
20240228,165300,91887706840,3375,3375,3375,3375,0
20240228,165200,91887706840,3375,3375,3375,3375,0
20240228,165100,91887706840,3375,3375,3375,3375,0
20240228,165000,91887706840,3375,3375,3375,3375,0
20240228,164900,91887706840,3375,3375,3375,3375,0
20240228,164800,91887706840,3375,3375,3375,3375,0
20240228,164700,91887706840,3375,3375,3375,3375,0
20240228,164600,91887706840,3375,3375,3375,3375,0
20240228,164500,91887706840,3375,3375,3375,3375,0
20240228,164400,91887706840,3375,3375,3375,3375,0
20240228,164300,91887706840,3375,3375,3375,3375,0
20240228,164200,91887706840,3375,3375,3375,3375,0
20240228,164100,91887706840,3375,3375,3375,3375,0
20240228,164000,91887706840,3375,3375,3375,3375,0
20240228,163900,91887706840,3375,3375,3375,3375,0
20240228,163800,91887706840,3375,3375,3375,3375,0
20240228,163700,91887706840,3375,3375,3375,3375,0
20240228,163600,91887706840,3375,3375,3375,3375,0
20240228,163500,91887706840,3375,3375,3375,3375,0
20240228,163400,91887706840,3375,3375,3375,3375,0
20240228,163300,91887706840,3375,3375,3375,3375,0
20240228,163200,91887706840,3375,3375,3375,3375,0
20240228,163100,91887706840,3375,3375,3375,3375,0
20240228,163000,91887706840,3375,3375,3375,3375,0
20240228,162900,91887706840,3375,3375,3375,3375,0
20240228,162800,91887706840,3375,3375,3375,3375,0
20240228,162700,91887706840,3375,3375,3375,3375,0
20240228,162600,91887706840,3375,3375,3375,3375,0
20240228,162500,91887706840,3375,3375,3375,3375,124900
20240228,162400,91887706840,3375,3375,3375,3375,0
20240228,162300,91887706840,3375,3375,3375,3375,0
20240228,162200,91887706840,3375,3375,3375,3375,0
20240228,162100,91887706840,3375,3375,3375,3375,0
20240228,162000,91887706840,3375,3375,3375,3375,0
20240228,161900,91887706840,3375,3375,3375,3375,0
20240228,161800,91887706840,3375,3375,3375,3375,0
20240228,161700,91887706840,3375,3375,3375,3375,0
20240228,161600,91887706840,3375,3375,3375,3375,0
20240228,161500,91887706840,3375,3375,3375,3375,0
20240228,161400,91887706840,3375,3375,3375,3375,0
20240228,161300,91887706840,3375,3375,3375,3375,0
20240228,161200,91887706840,3375,3375,3375,3375,0
20240228,161100,91887706840,3375,3375,3375,3375,0
20240228,161000,91887706840,3375,3375,3375,3375,0
20240228,160900,91887706840,3375,3375,3375,3375,0
20240228,160800,91887706840,3375,3375,3375,3375,0
20240228,160700,91887706840,3375,3375,3375,3375,0
20240228,160600,91887706840,3375,3375,3375,3375,0
20240228,160500,91887706840,3375,3375,3375,3375,0
20240228,160400,91887706840,3375,3375,3375,3375,0
20240228,160300,91887706840,3375,3375,3375,3375,0
20240228,160200,91887706840,3375,3375,3375,3375,0
20240228,160100,91887706840,3375,3375,3375,3375,0
20240228,160000,91887706840,3375,3375,3375,3375,0
20240228,155900,91887706840,3375,3375,3375,3375,0
20240228,155800,91887706840,3375,3375,3375,3375,0
20240228,155700,91887706840,3375,3375,3375,3375,0
20240228,155600,91887706840,3375,3375,3375,3375,0
20240228,155500,91887706840,3375,3375,3375,3375,124900
20240228,155400,91887706840,3375,3375,3375,3375,0
20240228,155300,91887706840,3375,3375,3375,3375,0
20240228,155200,91887706840,3375,3375,3375,3375,0
20240228,155100,91887706840,3375,3375,3375,3375,0
20240228,155000,91887706840,3375,3375,3375,3375,0
20240228,154900,91887706840,3375,3375,3375,3375,0
20240228,154800,91887706840,3375,3375,3375,3375,0
20240228,154700,91887706840,3375,3375,3375,3375,0
20240228,154600,91887706840,3375,3375,3375,3375,0
20240228,154500,91887706840,3375,3375,3375,3375,0
20240228,154400,91887706840,3375,3375,3375,3375,0
20240228,154300,91887706840,3375,3375,3375,3375,0
20240228,154200,91887706840,3375,3375,3375,3375,0
20240228,154100,91887706840,3375,3375,3375,3375,0
20240228,154000,91887706840,3375,3375,3375,3375,0
20240228,153900,91887706840,3375,3375,3375,3375,0
20240228,153800,91887706840,3375,3375,3375,3375,0
20240228,153700,91887706840,3375,3375,3375,3375,0
20240228,153600,91887706840,3375,3375,3375,3375,0
20240228,153500,91887706840,3375,3375,3375,3375,0
20240228,153400,91887706840,3375,3375,3375,3375,0
20240228,153300,91887706840,3375,3375,3375,3375,0
20240228,153200,91887706840,3375,3375,3375,3375,0
20240228,153100,91887706840,3375,3375,3375,3375,0
20240228,153000,91887706840,3375,3375,3375,3375,124900
20240228,152900,91466169340,3360,3360,3360,3360,0
20240228,152800,91466169340,3360,3360,3360,3360,0
20240228,152700,91466169340,3360,3360,3360,3360,0
20240228,152600,91466169340,3360,3360,3360,3360,0
20240228,152500,91466169340,3360,3360,3360,3360,0
20240228,152400,91466169340,3360,3360,3360,3360,0
20240228,152300,91466169340,3360,3360,3360,3360,0
20240228,152200,91466169340,3360,3360,3360,3360,0
20240228,152100,91466169340,3360,3360,3360,3360,0
20240228,152000,91466169340,3360,3360,3360,3360,0
20240228,151900,91466169340,3360,3385,3385,3355,72435
20240228,151800,91222231755,3385,3380,3400,3380,46634
20240228,151700,91064083755,3380,3385,3385,3380,25641
20240228,151600,90977384820,3385,3380,3390,3380,21351
20240228,151500,90905077315,3390,3390,3390,3380,17470
20240228,151400,90845950970,3380,3390,3395,3380,28032
20240228,151300,90750998080,3390,3380,3395,3375,41108
20240228,151200,90611804550,3380,3375,3385,3370,38370
20240228,151100,90482129735,3375,3375,3375,3370,10813
20240228,151000,90445660090,3375,3375,3380,3370,17801
20240228,150900,90385582740,3370,3370,3380,3365,30231
20240228,150800,90283573935,3370,3360,3370,3360,5988
20240228,150700,90263414515,3365,3360,3365,3355,16235
20240228,150600,90208800705,3355,3350,3360,3350,10896
20240228,150500,90172277050,3350,3350,3355,3345,11191
20240228,150400,90134804975,3350,3350,3350,3345,4559
20240228,150300,90119546275,3345,3350,3355,3345,9857
20240228,150200,90086545585,3345,3360,3360,3345,27785
20240228,150100,89993446040,3360,3360,3365,3355,11566
20240228,150000,89954605155,3360,3370,3375,3355,40787
20240228,145900,89817440825,3370,3365,3390,3365,51018
20240228,145800,89645078515,3360,3350,3370,3350,29482
20240228,145700,89546040850,3350,3345,3355,3345,15203
20240228,145600,89495090255,3345,3340,3350,3340,12152
20240228,145500,89454487625,3335,3345,3350,3335,9462
20240228,145400,89422870570,3345,3345,3350,3335,11257
20240228,145300,89385234045,3345,3325,3345,3320,19890
20240228,145200,89319111930,3345,3335,3345,3320,18472
20240228,145100,89257618685,3345,3340,3345,3330,15139
20240228,145000,89207127730,3340,3325,3340,3320,13563
20240228,144900,89161934655,3320,3320,3325,3310,10953
20240228,144800,89125569530,3320,3320,3325,3305,67366
20240228,144700,88902339160,3320,3325,3330,3315,36069
20240228,144600,88782573730,3330,3340,3340,3315,71336
20240228,144500,88545420645,3340,3340,3345,3335,6800
20240228,144400,88522712645,3335,3350,3350,3335,15322
20240228,144300,88471547785,3355,3355,3355,3345,7467
20240228,144200,88446543480,3345,3350,3355,3345,8627
20240228,144100,88417622175,3345,3325,3350,3325,19680
20240228,144000,88351843440,3330,3350,3350,3320,89655
20240228,143900,88053197760,3350,3350,3350,3345,3998
20240228,143800,88039812150,3350,3345,3355,3340,13177
20240228,143700,87995718455,3345,3355,3355,3340,15264
20240228,143600,87944636625,3350,3345,3355,3345,15747
20240228,143500,87891922395,3340,3365,3365,3335,72488
20240228,143400,87649228045,3365,3360,3370,3360,9429
20240228,143300,87617503095,3365,3365,3365,3355,7709
20240228,143200,87591586940,3365,3355,3365,3350,18300
20240228,143100,87530180760,3355,3360,3365,3350,43630
20240228,143000,87383704370,3360,3370,3375,3360,23189
20240228,142900,87305666530,3370,3370,3380,3365,15060
20240228,142800,87254945065,3370,3395,3395,3365,12291
20240228,142700,87213396960,3395,3390,3400,3380,8633
20240228,142600,87184092925,3390,3385,3390,3375,17017
20240228,142500,87126545600,3385,3385,3395,3380,8087
20240228,142400,87099166870,3385,3395,3400,3375,12108
20240228,142300,87058103650,3395,3390,3395,3380,10430
20240228,142200,87022806975,3385,3380,3400,3375,17158
20240228,142100,86964680390,3380,3370,3380,3360,43521
20240228,142000,86818212430,3370,3385,3390,3370,35585
20240228,141900,86698052785,3380,3390,3405,3375,49964
20240228,141800,86529034735,3385,3385,3400,3380,15079
20240228,141700,86477914755,3385,3395,3410,3380,36622
20240228,141600,86353610450,3395,3425,3425,3380,59662
20240228,141500,86150993995,3425,3425,3430,3400,37178
20240228,141400,86024120640,3430,3425,3440,3420,15557
20240228,141300,85970810290,3420,3445,3445,3415,45970
20240228,141200,85813167180,3445,3425,3455,3425,86786
20240228,141100,85514204125,3430,3430,3435,3425,11035
20240228,141000,85476371275,3430,3425,3435,3420,23294
20240228,140900,85396516095,3425,3420,3430,3415,13469
20240228,140800,85350408225,3420,3430,3430,3415,15673
20240228,140700,85296820770,3430,3410,3435,3410,28382
20240228,140600,85199644455,3410,3430,3430,3410,23711
20240228,140500,85118651110,3430,3420,3430,3370,75485
20240228,140400,84861933315,3410,3410,3435,3410,29762
20240228,140300,84760281735,3410,3440,3445,3410,80282
20240228,140200,84484926610,3445,3440,3455,3425,114725
20240228,140100,84089840800,3435,3435,3450,3430,97441
20240228,140000,83754418040,3435,3415,3435,3410,32515
20240228,135900,83643058935,3415,3415,3430,3405,32784
20240228,135800,83531025540,3420,3405,3425,3400,35828
20240228,135700,83408719170,3410,3430,3435,3395,109369
20240228,135600,83035888010,3425,3425,3445,3425,79268
20240228,135500,82763512775,3425,3420,3450,3415,149444
20240228,135400,82249385415,3415,3440,3445,3415,220201
20240228,135300,81494319430,3445,3430,3450,3400,240018
20240228,135200,80673408145,3430,3430,3445,3410,275318
20240228,135100,79729054835,3440,3360,3445,3360,500579
20240228,135000,78019641760,3365,3365,3365,3360,8498
20240228,134900,77991054530,3370,3360,3370,3360,7274
20240228,134800,77966579960,3360,3360,3370,3355,13139
20240228,134700,77922417500,3360,3380,3380,3355,50735
20240228,134600,77751464405,3375,3360,3380,3360,19348
20240228,134500,77686258665,3360,3350,3365,3350,12944
20240228,134400,77642805165,3355,3350,3355,3345,8237
20240228,134300,77615219410,3350,3360,3365,3345,12131
20240228,134200,77574522105,3365,3345,3375,3345,32187
20240228,134100,77466266955,3340,3350,3355,3340,25178
20240228,134000,77382004745,3355,3370,3370,3350,30445
20240228,133900,77279778570,3370,3380,3380,3355,40110
20240228,133800,77144780120,3370,3370,3380,3350,78781
20240228,133700,76879275040,3370,3335,3380,3335,86780
20240228,133600,76587651010,3340,3340,3345,3335,5371
20240228,133500,76569711945,3340,3340,3345,3335,7984
20240228,133400,76543022790,3340,3340,3345,3340,9040
20240228,133300,76512803650,3345,3345,3350,3340,21997
20240228,133200,76439236070,3345,3330,3345,3330,11917
20240228,133100,76399440325,3335,3335,3340,3320,25113
20240228,133000,76315869660,3335,3335,3340,3325,9204
20240228,132900,76285169320,3330,3335,3335,3325,9328
20240228,132800,76254127575,3335,3330,3340,3330,6746
20240228,132700,76231626630,3330,3340,3345,3330,29699
20240228,132600,76132546345,3340,3320,3345,3320,48098
20240228,132500,75972097215,3325,3320,3325,3315,6460
20240228,132400,75950646745,3325,3330,3335,3325,11822
20240228,132300,75911292825,3330,3320,3335,3315,11144
20240228,132200,75874214245,3320,3305,3320,3300,8462
20240228,132100,75846172510,3300,3320,3320,3300,20085
20240228,132000,75779727875,3320,3325,3330,3315,9953
20240228,131900,75746678900,3325,3325,3330,3320,5524
20240228,131800,75728308430,3325,3320,3330,3320,8763
20240228,131700,75699186310,3315,3315,3320,3315,13067
20240228,131600,75655854220,3320,3320,3320,3310,13247
20240228,131500,75611950440,3315,3310,3315,3300,18778
20240228,131400,75549896470,3310,3305,3310,3305,3773
20240228,131300,75537416005,3305,3310,3310,3305,2253
20240228,131200,75529968895,3310,3310,3310,3305,2205
20240228,131100,75522673550,3310,3310,3310,3305,1294
20240228,131000,75518391615,3310,3310,3310,3305,2713
20240228,130900,75509414820,3310,3310,3315,3305,5073
20240228,130800,75492628705,3305,3295,3305,3295,4978
20240228,130700,75476188650,3300,3305,3305,3295,2070
20240228,130600,75469357210,3295,3300,3305,3290,2255
20240228,130500,75461919720,3290,3300,3300,3280,10838
20240228,130400,75426297150,3300,3300,3300,3295,3585
20240228,130300,75414467295,3300,3300,3305,3300,6077
20240228,130200,75394404590,3295,3300,3305,3295,6023
20240228,130100,75374537105,3300,3290,3300,3290,3159
20240228,130000,75364120095,3290,3285,3290,3280,13607
20240228,125900,75319399275,3290,3290,3290,3285,2714
20240228,125800,75310478230,3290,3295,3295,3290,3984
20240228,125700,75297370830,3295,3300,3300,3295,4894
20240228,125600,75281233270,3295,3280,3295,3270,2819
20240228,125500,75271969185,3285,3290,3295,3265,9208
20240228,125400,75241766745,3285,3295,3295,3285,4605
20240228,125300,75226611220,3290,3295,3295,3290,2665
20240228,125200,75217840995,3295,3295,3295,3290,6501
20240228,125100,75196435550,3300,3315,3315,3300,3146
20240228,125000,75186041290,3310,3300,3310,3295,16665
20240228,124900,75130977660,3305,3310,3310,3300,3227
20240228,124800,75120308255,3310,3300,3310,3300,3659
20240228,124700,75108218525,3300,3295,3300,3295,7031
20240228,124600,75085033925,3300,3295,3305,3295,11603
20240228,124500,75046763800,3300,3305,3305,3295,5853
20240228,124400,75027437260,3305,3300,3330,3300,17646
20240228,124300,74968937290,3290,3275,3310,3275,54557
20240228,124200,74789229730,3270,3280,3280,3270,5301
20240228,124100,74771857875,3280,3270,3280,3265,16514
20240228,124000,74717813650,3265,3265,3270,3260,2230
20240228,123900,74710532595,3265,3255,3280,3250,20646
20240228,123800,74643074990,3250,3255,3270,3250,14908
20240228,123700,74594493315,3255,3250,3275,3240,68673
20240228,123600,74371495300,3250,3280,3285,3250,55032
20240228,123500,74192036655,3280,3270,3280,3255,89195
20240228,123400,73901234755,3270,3285,3285,3265,55079
20240228,123300,73720950155,3285,3300,3300,3280,27324
20240228,123200,73631039745,3295,3305,3305,3295,3199
20240228,123100,73620483725,3305,3305,3310,3300,5874
20240228,123000,73601090385,3310,3300,3315,3300,5786
20240228,122900,73581951520,3300,3290,3305,3290,10253
20240228,122800,73548126120,3295,3290,3300,3285,9955
20240228,122700,73515370140,3285,3285,3300,3285,13100
20240228,122600,73472309190,3290,3290,3290,3290,0
20240228,122500,73472309190,3290,3295,3305,3290,39671
20240228,122400,73341761465,3295,3305,3315,3295,18081
20240228,122300,73282123220,3315,3305,3315,3300,5796
20240228,122200,73262961875,3305,3300,3305,3300,4282
20240228,122100,73248830715,3300,3300,3305,3295,37669
20240228,122000,73124645295,3300,3310,3315,3300,36573
20240228,121900,73003762685,3315,3310,3325,3310,6201
20240228,121800,72983222105,3320,3330,3340,3310,19573
20240228,121700,72918273105,3325,3350,3355,3325,7715
20240228,121600,72892503460,3350,3325,3360,3320,34083
20240228,121500,72778443080,3325,3335,3340,3320,7172
20240228,121400,72754577105,3340,3340,3340,3330,2286
20240228,121300,72746946030,3340,3345,3345,3330,7587
20240228,121200,72721611550,3340,3320,3345,3320,12212
20240228,121100,72680879835,3325,3325,3325,3320,1123
20240228,121000,72677150625,3325,3320,3325,3320,2311
20240228,120900,72669474260,3320,3320,3325,3315,2619
20240228,120800,72660778660,3320,3320,3330,3315,8251
20240228,120700,72633414880,3320,3325,3330,3315,3429
20240228,120600,72622034915,3320,3330,3335,3320,2512
20240228,120500,72613677880,3325,3325,3335,3315,18016
20240228,120400,72553785960,3335,3330,3335,3325,3006
20240228,120300,72543786110,3330,3330,3330,3330,1337
20240228,120200,72539333900,3330,3330,3330,3320,3168
20240228,120100,72528791090,3320,3315,3330,3315,9067
20240228,120000,72498683290,3320,3315,3320,3315,8590
20240228,115900,72470205315,3320,3325,3325,3315,5151
20240228,115800,72453106010,3325,3325,3330,3320,7923
20240228,115700,72426778860,3330,3330,3330,3325,2331
20240228,115600,72419023030,3325,3325,3335,3325,512
20240228,115500,72417317705,3335,3320,3335,3320,5138
20240228,115400,72400258525,3320,3330,3335,3320,2341
20240228,115300,72392475620,3330,3320,3340,3320,2903
20240228,115200,72382815475,3315,3320,3325,3315,4187
20240228,115100,72368914655,3320,3325,3330,3320,7596
20240228,115000,72343690575,3320,3325,3330,3320,6370
20240228,114900,72322518895,3325,3330,3335,3325,4805
20240228,114800,72306517640,3330,3335,3340,3330,2562
20240228,114700,72297979510,3330,3335,3335,3330,2660
20240228,114600,72289115600,3335,3340,3340,3335,3689
20240228,114500,72276812425,3340,3335,3340,3335,525
20240228,114400,72275060810,3335,3345,3345,3335,5923
20240228,114300,72255278800,3345,3340,3345,3340,4701
20240228,114200,72239554400,3340,3350,3350,3335,9949
20240228,114100,72206298725,3350,3335,3350,3335,10585
20240228,114000,72170880020,3340,3315,3340,3315,13966
20240228,113900,72124324785,3315,3320,3320,3315,5529
20240228,113800,72105993140,3315,3310,3320,3310,3830
20240228,113700,72093302415,3310,3315,3315,3310,11677
20240228,113600,72054625265,3315,3320,3325,3315,16988
20240228,113500,71998256265,3320,3325,3325,3320,5577
20240228,113400,71979733365,3330,3335,3335,3325,8990
20240228,113300,71949835235,3330,3330,3335,3330,3991
20240228,113200,71936544350,3330,3340,3340,3325,8530
20240228,113100,71908121275,3335,3330,3340,3330,7980
20240228,113000,71881514260,3330,3345,3345,3330,18707
20240228,112900,71819070585,3350,3345,3355,3345,19644
20240228,112800,71753345745,3355,3360,3365,3345,55825
20240228,112700,71566024855,3360,3345,3360,3340,45712
20240228,112600,71412882490,3350,3335,3355,3330,53620
20240228,112500,71233615690,3335,3315,3340,3310,24630
20240228,112400,71151598625,3310,3325,3325,3310,12604
20240228,112300,71109850605,3325,3320,3325,3315,7537
20240228,112200,71084832625,3320,3310,3320,3305,8822
20240228,112100,71055611255,3305,3315,3320,3305,21616
20240228,112000,70984100955,3310,3320,3325,3310,12425
20240228,111900,70942896370,3320,3330,3330,3315,16782
20240228,111800,70887168195,3325,3330,3330,3320,7452
20240228,111700,70862372450,3330,3325,3330,3320,16284
20240228,111600,70808242125,3330,3315,3330,3310,21587
20240228,111500,70736512140,3310,3295,3310,3290,34882
20240228,111400,70621291335,3295,3315,3315,3295,27925
20240228,111300,70529116330,3310,3310,3320,3310,10197
20240228,111200,70495320060,3315,3300,3315,3300,17002
20240228,111100,70439130440,3305,3320,3325,3305,45290
20240228,111000,70288999625,3325,3320,3330,3315,43422
20240228,110900,70144819400,3315,3295,3320,3290,46892
20240228,110800,69989638970,3295,3310,3320,3290,99332
20240228,110700,69662192380,3310,3305,3310,3295,54235
20240228,110600,69483135740,3305,3330,3330,3300,193980
20240228,110500,68841615710,3325,3335,3345,3325,31310
20240228,110400,68737247865,3340,3345,3345,3335,15676
20240228,110300,68684849130,3345,3340,3345,3330,25580
20240228,110200,68599530650,3335,3340,3350,3330,25336
20240228,110100,68514984430,3340,3350,3355,3330,47765
20240228,110000,68355468080,3350,3350,3360,3340,18649
20240228,105900,68293001435,3335,3350,3360,3335,62493
20240228,105800,68084035510,3350,3365,3370,3350,44224
20240228,105700,67935632485,3370,3365,3370,3360,15496
20240228,105600,67883489395,3360,3385,3385,3360,31168
20240228,105500,67778339485,3385,3390,3390,3375,38103
20240228,105400,67649455200,3385,3380,3395,3375,56058
20240228,105300,67459593695,3380,3375,3385,3370,43966
20240228,105200,67311138925,3375,3370,3375,3365,26596
20240228,105100,67221500715,3370,3370,3375,3360,23236
20240228,105000,67143241885,3370,3360,3370,3360,17053
20240228,104900,67085857350,3365,3370,3370,3355,23829
20240228,104800,67005732150,3370,3365,3370,3355,51125
20240228,104700,66833865850,3365,3355,3370,3350,61594
20240228,104600,66626994290,3350,3345,3355,3340,57408
20240228,104500,66434759950,3340,3335,3345,3330,38415
20240228,104400,66306558855,3330,3350,3350,3325,188373
20240228,104300,65678738465,3345,3345,3350,3340,33595
20240228,104200,65566333675,3345,3360,3360,3335,157168
20240228,104100,65040556795,3360,3370,3370,3355,47116
20240228,104000,64882220170,3365,3380,3380,3365,32603
20240228,103900,64772224820,3380,3365,3380,3360,26968
20240228,103800,64681304040,3365,3370,3370,3355,85698
20240228,103700,64393464160,3370,3375,3375,3360,78193
20240228,103600,64130253255,3375,3395,3395,3355,203369
20240228,103500,63445004370,3390,3390,3405,3385,51022
20240228,103400,63271844360,3395,3410,3410,3390,45489
20240228,103300,63117298660,3410,3400,3415,3395,42744
20240228,103200,62971844765,3400,3395,3410,3385,47627
20240228,103100,62809872950,3395,3400,3400,3380,58843
20240228,103000,62610495430,3400,3390,3405,3380,120889
20240228,102900,62200496140,3380,3420,3420,3375,253911
20240228,102800,61338725845,3420,3425,3430,3405,63614
20240228,102700,61121492690,3425,3415,3430,3410,51899
20240228,102600,60943889930,3410,3425,3430,3405,98456
20240228,102500,60607454100,3415,3435,3440,3400,131558
20240228,102400,60158226830,3435,3425,3435,3410,125605
20240228,102300,59728355340,3425,3435,3450,3400,388463
20240228,102200,58398981520,3435,3500,3530,3430,336327
20240228,102100,57232173735,3500,3530,3535,3500,125393
20240228,102000,56791908575,3510,3555,3560,3505,124719
20240228,101900,56351698305,3555,3540,3560,3530,58284
20240228,101800,56144977590,3540,3570,3580,3530,156607
20240228,101700,55587837425,3575,3545,3575,3535,84355
20240228,101600,55288355305,3545,3530,3565,3520,235010
20240228,101500,54453866575,3525,3505,3545,3500,202487
20240228,101400,53740707100,3505,3520,3525,3495,346388
20240228,101300,52525720325,3520,3560,3560,3510,389508
20240228,101200,51149797975,3555,3580,3610,3555,224403
20240228,101100,50344869005,3580,3555,3595,3530,371750
20240228,101000,49019168055,3560,3605,3635,3530,670609
20240228,100900,46621942405,3610,3700,3700,3600,786920
20240228,100800,43738455270,3700,3645,3700,3570,890520
20240228,100700,40513100870,3645,3655,3670,3620,642697
20240228,100600,38168687385,3660,3655,3680,3610,1252853
20240228,100500,33597976035,3640,3640,3640,3640,0
20240228,100400,33597976035,3640,3640,3640,3640,0
20240228,100300,33597976035,3640,3630,3640,3585,1228902
20240228,100200,29144742435,3630,3515,3635,3490,1788439
20240228,100100,22767718795,3520,3350,3520,3345,1637845
20240228,100000,17111625260,3350,3325,3355,3325,37905
20240228,095900,16984856750,3325,3325,3325,3315,7695
20240228,095800,16959311940,3320,3330,3335,3315,31518
20240228,095700,16854574005,3330,3335,3335,3325,9713
20240228,095600,16822240025,3335,3330,3340,3325,18574
20240228,095500,16760360770,3335,3340,3340,3325,30310
20240228,095400,16659335250,3335,3350,3355,3335,35461
20240228,095300,16540754755,3350,3355,3365,3345,28576
20240228,095200,16444843845,3355,3365,3365,3345,16964
20240228,095100,16387973030,3365,3350,3375,3345,31308
20240228,095000,16282691395,3345,3355,3360,3345,15545
20240228,094900,16230600560,3360,3335,3365,3330,58711
20240228,094800,16033669290,3335,3320,3340,3315,8638
20240228,094700,16004921125,3315,3330,3330,3310,31631
20240228,094600,15899877465,3330,3340,3345,3330,10773
20240228,094500,15863955415,3340,3340,3345,3330,7691
20240228,094400,15838258520,3340,3335,3345,3330,13104
20240228,094300,15794515175,3340,3335,3340,3325,7752
20240228,094200,15768677035,3335,3340,3340,3325,11810
20240228,094100,15729365560,3340,3335,3340,3330,7157
20240228,094000,15705513545,3330,3325,3345,3325,13947
20240228,093900,15659017265,3330,3360,3360,3325,51988
20240228,093800,15485442885,3355,3335,3355,3330,18928
20240228,093700,15422077725,3335,3340,3340,3325,23457
20240228,093600,15343903015,3345,3345,3355,3340,36756
20240228,093500,15220881900,3345,3335,3360,3335,47907
20240228,093400,15060317890,3335,3330,3335,3320,16251
20240228,093300,15006278510,3330,3325,3335,3320,9377
20240228,093200,14975092755,3330,3320,3330,3315,12981
20240228,093100,14931983110,3315,3330,3330,3310,24805
20240228,093000,14849657040,3330,3345,3350,3330,25736
20240228,092900,14763709825,3345,3335,3345,3325,19509
20240228,092800,14698699730,3335,3335,3340,3330,8456
20240228,092700,14670502480,3330,3345,3345,3325,21788
20240228,092600,14597810915,3340,3320,3350,3310,16527
20240228,092500,14542677960,3310,3300,3325,3285,49426
20240228,092400,14379461920,3300,3310,3325,3300,48688
20240228,092300,14218279080,3315,3325,3345,3310,50048
20240228,092200,14051944520,3325,3355,3355,3325,83013
20240228,092100,13774663035,3350,3355,3370,3350,52536
20240228,092000,13598178335,3355,3355,3380,3350,85526
20240228,091900,13310509215,3360,3360,3365,3345,62446
20240228,091800,13100797380,3345,3335,3365,3325,101026
20240228,091700,12762586490,3340,3305,3345,3305,52832
20240228,091600,12586684610,3300,3295,3310,3290,33839
20240228,091500,12475099635,3295,3285,3305,3280,46994
20240228,091400,12320278615,3285,3305,3305,3280,43470
20240228,091300,12177017670,3305,3285,3305,3270,82082
20240228,091200,11907646495,3290,3295,3300,3250,224883
20240228,091100,11171118325,3300,3330,3335,3290,238467
20240228,091000,10382170180,3335,3355,3365,3325,77704
20240228,090900,10122799330,3350,3355,3400,3340,125364
20240228,090800,9700263225,3360,3345,3375,3325,102598
20240228,090700,9355757370,3335,3345,3355,3320,156748
20240228,090600,8832889835,3350,3360,3395,3345,132000
20240228,090500,8388760840,3365,3380,3390,3350,156532
20240228,090400,7861252890,3380,3395,3395,3355,202995
20240228,090300,7176601370,3395,3405,3440,3380,355455
20240228,090200,5967491735,3405,3395,3435,3375,538651
20240228,090100,4136957665,3395,3320,3400,3320,808486
20240228,090000,1416239195,3315,3310,3325,3285,416030