KissMeData/029480/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,191100,8538525240,3830,3830,3830,3830,13168
20240228,191000,8538525240,3830,3830,3830,3830,0
20240228,190900,8538525240,3830,3830,3830,3830,0
20240228,190800,8538525240,3830,3830,3830,3830,0
20240228,190700,8538525240,3830,3830,3830,3830,0
20240228,190600,8538525240,3830,3830,3830,3830,0
20240228,190500,8538525240,3830,3830,3830,3830,0
20240228,190400,8538525240,3830,3830,3830,3830,0
20240228,190300,8538525240,3830,3830,3830,3830,0
20240228,190200,8538525240,3830,3830,3830,3830,0
20240228,190100,8538525240,3830,3830,3830,3830,0
20240228,190000,8538525240,3830,3830,3830,3830,0
20240228,185900,8538525240,3830,3830,3830,3830,0
20240228,185800,8538525240,3830,3830,3830,3830,0
20240228,185700,8538525240,3830,3830,3830,3830,0
20240228,185600,8538525240,3830,3830,3830,3830,0
20240228,185500,8538525240,3830,3830,3830,3830,0
20240228,185400,8538525240,3830,3830,3830,3830,0
20240228,185300,8538525240,3830,3830,3830,3830,0
20240228,185200,8538525240,3830,3830,3830,3830,0
20240228,185100,8538525240,3830,3830,3830,3830,0
20240228,185000,8538525240,3830,3830,3830,3830,0
20240228,184900,8538525240,3830,3830,3830,3830,0
20240228,184800,8538525240,3830,3830,3830,3830,0
20240228,184700,8538525240,3830,3830,3830,3830,0
20240228,184600,8538525240,3830,3830,3830,3830,0
20240228,184500,8538525240,3830,3830,3830,3830,0
20240228,184400,8538525240,3830,3830,3830,3830,0
20240228,184300,8538525240,3830,3830,3830,3830,0
20240228,184200,8538525240,3830,3830,3830,3830,0
20240228,184100,8538525240,3830,3830,3830,3830,13168
20240228,184000,8538525240,3830,3830,3830,3830,0
20240228,183900,8538525240,3830,3830,3830,3830,0
20240228,183800,8538525240,3830,3830,3830,3830,0
20240228,183700,8538525240,3830,3830,3830,3830,0
20240228,183600,8538525240,3830,3830,3830,3830,0
20240228,183500,8538525240,3830,3830,3830,3830,0
20240228,183400,8538525240,3830,3830,3830,3830,0
20240228,183300,8538525240,3830,3830,3830,3830,0
20240228,183200,8538525240,3830,3830,3830,3830,0
20240228,183100,8538525240,3830,3830,3830,3830,0
20240228,183000,8538525240,3830,3830,3830,3830,0
20240228,182900,8538525240,3830,3830,3830,3830,0
20240228,182800,8538525240,3830,3830,3830,3830,0
20240228,182700,8538525240,3830,3830,3830,3830,0
20240228,182600,8538525240,3830,3830,3830,3830,0
20240228,182500,8538525240,3830,3830,3830,3830,0
20240228,182400,8538525240,3830,3830,3830,3830,0
20240228,182300,8538525240,3830,3830,3830,3830,0
20240228,182200,8538525240,3830,3830,3830,3830,0
20240228,182100,8538525240,3830,3830,3830,3830,0
20240228,182000,8538525240,3830,3830,3830,3830,0
20240228,181900,8538525240,3830,3830,3830,3830,0
20240228,181800,8538525240,3830,3830,3830,3830,0
20240228,181700,8538525240,3830,3830,3830,3830,0
20240228,181600,8538525240,3830,3830,3830,3830,0
20240228,181500,8538525240,3830,3830,3830,3830,0
20240228,181400,8538525240,3830,3830,3830,3830,0
20240228,181300,8538525240,3830,3830,3830,3830,0
20240228,181200,8538525240,3830,3830,3830,3830,0
20240228,181100,8538525240,3830,3830,3830,3830,13168
20240228,181000,8538525240,3830,3830,3830,3830,0
20240228,180900,8538525240,3830,3830,3830,3830,0
20240228,180800,8538525240,3830,3830,3830,3830,0
20240228,180700,8538525240,3830,3830,3830,3830,0
20240228,180600,8538525240,3830,3830,3830,3830,0
20240228,180500,8538525240,3830,3830,3830,3830,0
20240228,180400,8538525240,3830,3830,3830,3830,0
20240228,180300,8538525240,3830,3830,3830,3830,0
20240228,180200,8538525240,3830,3830,3830,3830,0
20240228,180100,8538525240,3830,3830,3830,3830,0
20240228,180000,8538525240,3830,3830,3830,3830,0
20240228,175900,8538525240,3830,3830,3830,3830,0
20240228,175800,8538525240,3830,3830,3830,3830,0
20240228,175700,8538525240,3830,3830,3830,3830,0
20240228,175600,8538525240,3830,3830,3830,3830,0
20240228,175500,8538525240,3830,3830,3830,3830,0
20240228,175400,8538525240,3830,3830,3830,3830,0
20240228,175300,8538525240,3830,3830,3830,3830,0
20240228,175200,8538525240,3830,3830,3830,3830,0
20240228,175100,8538525240,3830,3830,3830,3830,0
20240228,175000,8538525240,3830,3830,3830,3830,0
20240228,174900,8538525240,3830,3830,3830,3830,0
20240228,174800,8538525240,3830,3830,3830,3830,0
20240228,174700,8538525240,3830,3830,3830,3830,0
20240228,174600,8538525240,3830,3830,3830,3830,0
20240228,174500,8538525240,3830,3830,3830,3830,0
20240228,174400,8538525240,3830,3830,3830,3830,0
20240228,174300,8538525240,3830,3830,3830,3830,0
20240228,174200,8538525240,3830,3830,3830,3830,0
20240228,174100,8538525240,3830,3830,3830,3830,13168
20240228,174000,8538525240,3830,3830,3830,3830,0
20240228,173900,8538525240,3830,3830,3830,3830,0
20240228,173800,8538525240,3830,3830,3830,3830,0
20240228,173700,8538525240,3830,3830,3830,3830,0
20240228,173600,8538525240,3830,3830,3830,3830,0
20240228,173500,8538525240,3830,3830,3830,3830,0
20240228,173400,8538525240,3830,3830,3830,3830,0
20240228,173300,8538525240,3830,3830,3830,3830,0
20240228,173200,8538525240,3830,3830,3830,3830,0
20240228,173100,8538525240,3830,3830,3830,3830,0
20240228,173000,8538525240,3830,3830,3830,3830,0
20240228,172900,8538525240,3830,3830,3830,3830,0
20240228,172800,8538525240,3830,3830,3830,3830,0
20240228,172700,8538525240,3830,3830,3830,3830,0
20240228,172600,8538525240,3830,3830,3830,3830,0
20240228,172500,8538525240,3830,3830,3830,3830,0
20240228,172400,8538525240,3830,3830,3830,3830,0
20240228,172300,8538525240,3830,3830,3830,3830,0
20240228,172200,8538525240,3830,3830,3830,3830,0
20240228,172100,8538525240,3830,3830,3830,3830,0
20240228,172000,8538525240,3830,3830,3830,3830,0
20240228,171900,8538525240,3830,3830,3830,3830,0
20240228,171800,8538525240,3830,3830,3830,3830,0
20240228,171700,8538525240,3830,3830,3830,3830,0
20240228,171600,8538525240,3830,3830,3830,3830,0
20240228,171500,8538525240,3830,3830,3830,3830,0
20240228,171400,8538525240,3830,3830,3830,3830,0
20240228,171300,8538525240,3830,3830,3830,3830,0
20240228,171200,8538525240,3830,3830,3830,3830,0
20240228,171100,8538525240,3830,3830,3830,3830,13168
20240228,171000,8538525240,3830,3830,3830,3830,0
20240228,170900,8538525240,3830,3830,3830,3830,0
20240228,170800,8538525240,3830,3830,3830,3830,0
20240228,170700,8538525240,3830,3830,3830,3830,0
20240228,170600,8538525240,3830,3830,3830,3830,0
20240228,170500,8538525240,3830,3830,3830,3830,0
20240228,170400,8538525240,3830,3830,3830,3830,0
20240228,170300,8538525240,3830,3830,3830,3830,0
20240228,170200,8538525240,3830,3830,3830,3830,0
20240228,170100,8538525240,3830,3830,3830,3830,0
20240228,170000,8538525240,3830,3830,3830,3830,0
20240228,165900,8538525240,3830,3830,3830,3830,0
20240228,165800,8538525240,3830,3830,3830,3830,0
20240228,165700,8538525240,3830,3830,3830,3830,0
20240228,165600,8538525240,3830,3830,3830,3830,0
20240228,165500,8538525240,3830,3830,3830,3830,0
20240228,165400,8538525240,3830,3830,3830,3830,0
20240228,165300,8538525240,3830,3830,3830,3830,0
20240228,165200,8538525240,3830,3830,3830,3830,0
20240228,165100,8538525240,3830,3830,3830,3830,0
20240228,165000,8538525240,3830,3830,3830,3830,0
20240228,164900,8538525240,3830,3830,3830,3830,0
20240228,164800,8538525240,3830,3830,3830,3830,0
20240228,164700,8538525240,3830,3830,3830,3830,0
20240228,164600,8538525240,3830,3830,3830,3830,0
20240228,164500,8538525240,3830,3830,3830,3830,0
20240228,164400,8538525240,3830,3830,3830,3830,0
20240228,164300,8538525240,3830,3830,3830,3830,0
20240228,164200,8538525240,3830,3830,3830,3830,0
20240228,164100,8538525240,3830,3830,3830,3830,13168
20240228,164000,8538525240,3830,3830,3830,3830,0
20240228,163900,8538525240,3830,3830,3830,3830,0
20240228,163800,8538525240,3830,3830,3830,3830,0
20240228,163700,8538525240,3830,3830,3830,3830,0
20240228,163600,8538525240,3830,3830,3830,3830,0
20240228,163500,8538525240,3830,3830,3830,3830,0
20240228,163400,8538525240,3830,3830,3830,3830,0
20240228,163300,8538525240,3830,3830,3830,3830,0
20240228,163200,8538525240,3830,3830,3830,3830,0
20240228,163100,8538525240,3830,3830,3830,3830,0
20240228,163000,8538525240,3830,3830,3830,3830,0
20240228,162900,8538525240,3830,3830,3830,3830,0
20240228,162800,8538525240,3830,3830,3830,3830,0
20240228,162700,8538525240,3830,3830,3830,3830,0
20240228,162600,8538525240,3830,3830,3830,3830,0
20240228,162500,8538525240,3830,3830,3830,3830,0
20240228,162400,8538525240,3830,3830,3830,3830,0
20240228,162300,8538525240,3830,3830,3830,3830,0
20240228,162200,8538525240,3830,3830,3830,3830,0
20240228,162100,8538525240,3830,3830,3830,3830,0
20240228,162000,8538525240,3830,3830,3830,3830,0
20240228,161900,8538525240,3830,3830,3830,3830,0
20240228,161800,8538525240,3830,3830,3830,3830,0
20240228,161700,8538525240,3830,3830,3830,3830,0
20240228,161600,8538525240,3830,3830,3830,3830,0
20240228,161500,8538525240,3830,3830,3830,3830,0
20240228,161400,8538525240,3830,3830,3830,3830,0
20240228,161300,8538525240,3830,3830,3830,3830,0
20240228,161200,8538525240,3830,3830,3830,3830,0
20240228,161100,8538525240,3830,3830,3830,3830,13168
20240228,161000,8538525240,3830,3830,3830,3830,0
20240228,160900,8538525240,3830,3830,3830,3830,0
20240228,160800,8538525240,3830,3830,3830,3830,0
20240228,160700,8538525240,3830,3830,3830,3830,0
20240228,160600,8538525240,3830,3830,3830,3830,0
20240228,160500,8538525240,3830,3830,3830,3830,0
20240228,160400,8538525240,3830,3830,3830,3830,0
20240228,160300,8538525240,3830,3830,3830,3830,0
20240228,160200,8538525240,3830,3830,3830,3830,0
20240228,160100,8538525240,3830,3830,3830,3830,0
20240228,160000,8538525240,3830,3830,3830,3830,0
20240228,155900,8538525240,3830,3830,3830,3830,0
20240228,155800,8538525240,3830,3830,3830,3830,0
20240228,155700,8538525240,3830,3830,3830,3830,0
20240228,155600,8538525240,3830,3830,3830,3830,0
20240228,155500,8538525240,3830,3830,3830,3830,0
20240228,155400,8538525240,3830,3830,3830,3830,0
20240228,155300,8538525240,3830,3830,3830,3830,0
20240228,155200,8538525240,3830,3830,3830,3830,0
20240228,155100,8538525240,3830,3830,3830,3830,0
20240228,155000,8538525240,3830,3830,3830,3830,0
20240228,154900,8538525240,3830,3830,3830,3830,0
20240228,154800,8538525240,3830,3830,3830,3830,0
20240228,154700,8538525240,3830,3830,3830,3830,0
20240228,154600,8538525240,3830,3830,3830,3830,0
20240228,154500,8538525240,3830,3830,3830,3830,0
20240228,154400,8538525240,3830,3830,3830,3830,0
20240228,154300,8538525240,3830,3830,3830,3830,0
20240228,154200,8538525240,3830,3830,3830,3830,0
20240228,154100,8538525240,3830,3830,3830,3830,13168
20240228,154000,8538525240,3830,3830,3830,3830,0
20240228,153900,8538525240,3830,3830,3830,3830,0
20240228,153800,8538525240,3830,3830,3830,3830,0
20240228,153700,8538525240,3830,3830,3830,3830,0
20240228,153600,8538525240,3830,3830,3830,3830,0
20240228,153500,8538525240,3830,3830,3830,3830,0
20240228,153400,8538525240,3830,3830,3830,3830,0
20240228,153300,8538525240,3830,3830,3830,3830,0
20240228,153200,8538525240,3830,3830,3830,3830,0
20240228,153100,8538525240,3830,3830,3830,3830,0
20240228,153000,8538525240,3830,3830,3830,3830,13168
20240228,152900,8488091800,3810,3810,3810,3810,0
20240228,152800,8488091800,3810,3810,3810,3810,0
20240228,152700,8488091800,3810,3810,3810,3810,0
20240228,152600,8488091800,3810,3810,3810,3810,0
20240228,152500,8488091800,3810,3810,3810,3810,0
20240228,152400,8488091800,3810,3810,3810,3810,0
20240228,152300,8488091800,3810,3810,3810,3810,0
20240228,152200,8488091800,3810,3810,3810,3810,0
20240228,152100,8488091800,3810,3810,3810,3810,0
20240228,152000,8488091800,3810,3810,3810,3810,0
20240228,151900,8488091800,3810,3820,3830,3810,5127
20240228,151800,8468486150,3820,3815,3835,3805,1140
20240228,151700,8464133145,3845,3800,3845,3800,11821
20240228,151600,8418768520,3820,3815,3845,3795,33897
20240228,151500,8288736760,3815,3815,3815,3810,1833
20240228,151400,8281752250,3820,3855,3855,3760,8915
20240228,151300,8248034660,3850,3850,3850,3835,5431
20240228,151200,8227125825,3850,3780,3855,3780,4556
20240228,151100,8209723020,3775,3830,3830,3775,12550
20240228,151000,8162048660,3825,3840,3840,3815,12608
20240228,150900,8113831995,3840,3845,3845,3835,3471
20240228,150800,8100503360,3845,3840,3845,3835,1890
20240228,150700,8093254345,3840,3840,3845,3840,1028
20240228,150600,8089303135,3830,3840,3840,3830,9805
20240228,150500,8051742835,3840,3835,3845,3805,5663
20240228,150400,8030093105,3835,3815,3835,3815,16367
20240228,150300,7967561520,3815,3820,3820,3815,4372
20240228,150200,7950868645,3815,3815,3820,3790,8699
20240228,150100,7917724410,3815,3810,3820,3800,13930
20240228,150000,7864567860,3810,3795,3820,3795,12036
20240228,145900,7818745390,3795,3785,3795,3775,8035
20240228,145800,7788350745,3785,3770,3785,3745,11275
20240228,145700,7746024830,3775,3790,3810,3775,6334
20240228,145600,7722055970,3790,3810,3810,3790,1738
20240228,145500,7715451065,3810,3810,3820,3780,20459
20240228,145400,7637519345,3800,3805,3815,3800,7914
20240228,145300,7607376430,3810,3780,3810,3780,3661
20240228,145200,7593477795,3780,3745,3780,3745,5439
20240228,145100,7572989605,3745,3730,3745,3730,4716
20240228,145000,7555357245,3715,3715,3720,3715,24153
20240228,144900,7465533340,3705,3720,3720,3705,5534
20240228,144800,7444983135,3720,3705,3720,3690,6627
20240228,144700,7420384090,3705,3700,3720,3685,8019
20240228,144600,7390745085,3700,3665,3735,3650,28174
20240228,144500,7286829300,3660,3690,3690,3635,18181
20240228,144400,7220425900,3650,3760,3770,3625,129483
20240228,144300,6741038255,3760,3735,3770,3735,36193
20240228,144200,6605521505,3730,3720,3745,3720,55317
20240228,144100,6399683155,3720,3720,3720,3720,0
20240228,144000,6399683155,3720,3765,3765,3720,54043
20240228,143900,6197171460,3765,3810,3810,3760,39643
20240228,143800,6047703840,3795,3840,3845,3795,25536
20240228,143700,5950483330,3850,3865,3865,3825,32457
20240228,143600,5826008695,3850,3885,3885,3850,2696
20240228,143500,5815612395,3865,3885,3885,3865,1762
20240228,143400,5808796135,3895,3865,3895,3865,8229
20240228,143300,5776966705,3865,3870,3870,3860,1524
20240228,143200,5771075875,3870,3855,3875,3850,2186
20240228,143100,5762640805,3855,3855,3860,3850,1488
20240228,143000,5756904625,3855,3855,3855,3845,5796
20240228,142900,5734591625,3855,3855,3855,3840,5796
20240228,142800,5712299435,3855,3865,3865,3845,7838
20240228,142700,5682131075,3865,3865,3865,3865,29
20240228,142600,5682018990,3865,3860,3865,3850,3105
20240228,142500,5670052590,3865,3860,3865,3860,482
20240228,142400,5668191445,3865,3855,3865,3850,7335
20240228,142300,5639928390,3855,3850,3855,3850,2417
20240228,142200,5630615590,3850,3860,3860,3845,6055
20240228,142100,5607304365,3860,3855,3865,3855,3915
20240228,142000,5592200405,3855,3870,3875,3850,11469
20240228,141900,5547868505,3870,3865,3870,3855,5590
20240228,141800,5526297995,3860,3860,3860,3850,4230
20240228,141700,5509979760,3860,3880,3885,3850,24041
20240228,141600,5417002015,3885,3895,3895,3880,5876
20240228,141500,5394191580,3880,3880,3890,3875,3594
20240228,141400,5380235360,3880,3915,3915,3880,81173
20240228,141300,5063589330,3915,3925,3925,3915,5477
20240228,141200,5042107845,3930,3930,3930,3925,3382
20240228,141100,5028820585,3930,3935,3935,3930,2592
20240228,141000,5018633550,3935,3935,3935,3935,271
20240228,140900,5017567165,3940,3935,3940,3935,115
20240228,140800,5017114310,3935,3935,3935,3930,319
20240228,140700,5015859145,3935,3940,3940,3935,122
20240228,140600,5015379025,3940,3950,3950,3930,9338
20240228,140500,4978601010,3950,3960,3960,3950,113
20240228,140400,4978154235,3945,3970,3970,3945,6168
20240228,140300,4953760225,3985,3985,3985,3960,8021
20240228,140200,4921922300,3995,3990,3995,3985,2454
20240228,140100,4912128335,4000,3985,4000,3985,13750
20240228,140000,4857246560,3990,3975,3990,3975,2849
20240228,135900,4845906365,3980,3975,3980,3975,1310
20240228,135800,4840692855,3970,3975,3975,3970,1605
20240228,135700,4834313055,3975,3970,3975,3970,2825
20240228,135600,4823096170,3970,3965,3970,3965,401
20240228,135500,4821506200,3965,3965,3965,3965,0
20240228,135400,4821506200,3965,3965,3965,3965,400
20240228,135300,4819920200,3960,3960,3960,3960,567
20240228,135200,4817674880,3955,3960,3960,3955,3090
20240228,135100,4805450980,3965,3955,3970,3955,2715
20240228,135000,4794695420,3955,3960,3960,3955,82
20240228,134900,4794371105,3960,3955,3960,3955,2066
20240228,134800,4786190070,3960,3950,3960,3950,7464
20240228,134700,4756706980,3945,3945,3945,3945,782
20240228,134600,4753621990,3945,3945,3945,3940,473
20240228,134500,4751756455,3945,3935,3945,3935,71
20240228,134400,4751477060,3930,3930,3930,3930,620
20240228,134300,4749040460,3930,3930,3940,3925,5886
20240228,134200,4725921600,3940,3925,3940,3920,1788
20240228,134100,4718902350,3930,3935,3935,3925,5391
20240228,134000,4697694295,3940,3940,3940,3940,77
20240228,133900,4697390915,3940,3945,3945,3940,326
20240228,133800,4696105845,3925,3945,3950,3925,1133
20240228,133700,4691652445,3945,3945,3945,3945,3569
20240228,133600,4677572740,3945,3940,3945,3940,3222
20240228,133500,4664878055,3945,3940,3945,3940,125
20240228,133400,4664385020,3940,3940,3940,3940,124
20240228,133300,4663896460,3940,3945,3945,3940,1449
20240228,133200,4658186530,3945,3950,3950,3945,167
20240228,133100,4657527710,3950,3950,3950,3950,11
20240228,133000,4657484260,3940,3935,3940,3935,1784
20240228,132900,4650457770,3935,3935,3940,3935,66
20240228,132800,4650198055,3930,3930,3930,3930,200
20240228,132700,4649412055,3925,3925,3925,3925,1405
20240228,132600,4643897430,3930,3935,3940,3930,3579
20240228,132500,4629819410,3935,3940,3940,3935,43
20240228,132400,4629649995,3940,3950,3950,3940,179
20240228,132300,4628944725,3950,3950,3950,3945,1190
20240228,132200,4624244415,3950,3935,3950,3930,4071
20240228,132100,4608243590,3935,3935,3935,3935,607
20240228,132000,4605855045,3935,3930,3935,3930,2722
20240228,131900,4595144950,3935,3935,3935,3935,488
20240228,131800,4593224670,3935,3940,3950,3930,5987
20240228,131700,4569642990,3950,3950,3950,3940,2161
20240228,131600,4561113180,3950,3965,3965,3950,144
20240228,131500,4560543795,3965,3950,3965,3950,116
20240228,131400,4560085580,3950,3945,3950,3945,2658
20240228,131300,4549586680,3950,3945,3950,3945,385
20240228,131200,4548066280,3950,3940,3950,3940,712
20240228,131100,4545254155,3945,3970,3970,3945,1219
20240228,131000,4540439690,3970,3940,3970,3940,12890
20240228,130900,4489586510,3935,3935,3935,3935,0
20240228,130800,4489586510,3935,3940,3940,3935,2001
20240228,130700,4481702575,3940,3930,3940,3930,26
20240228,130600,4481600265,3930,3930,3930,3930,201
20240228,130500,4480810335,3925,3925,3925,3925,0
20240228,130400,4480810335,3925,3925,3925,3920,492
20240228,130300,4478879735,3925,3925,3925,3920,5848
20240228,130200,4455952585,3925,3925,3925,3920,306
20240228,130100,4454751585,3920,3925,3925,3920,232
20240228,130000,4453841215,3925,3925,3925,3925,171
20240228,125900,4453170040,3925,3915,3925,3910,4667
20240228,125800,4434878695,3915,3925,3925,3915,611
20240228,125700,4432486400,3925,3910,3925,3910,1456
20240228,125600,4426790770,3910,3910,3915,3910,1372
20240228,125500,4421426185,3910,3915,3920,3900,6591
20240228,125400,4395664690,3915,3935,3935,3915,1971
20240228,125300,4387935730,3935,3935,3940,3935,140
20240228,125200,4387384305,3945,3945,3945,3945,45
20240228,125100,4387206780,3945,3945,3945,3945,110
20240228,125000,4386772830,3925,3925,3925,3920,677
20240228,124900,4384116675,3915,3945,3950,3915,3499
20240228,124800,4370378160,3945,3945,3945,3925,69
20240228,124700,4370106055,3945,3935,3945,3920,1441
20240228,124600,4364434235,3945,3950,3950,3920,4627
20240228,124500,4346276970,3950,3935,3950,3935,83
20240228,124400,4345950135,3930,3955,3955,3930,6231
20240228,124300,4321425640,3955,3965,3970,3955,3302
20240228,124200,4308352380,3965,3955,3965,3950,1233
20240228,124100,4303480790,3955,3945,3955,3940,324
20240228,124000,4302203530,3940,3950,3955,3935,865
20240228,123900,4298793580,3950,3950,3955,3950,1003
20240228,123800,4294831715,3950,3965,3965,3950,2372
20240228,123700,4285447020,3965,3970,3970,3965,641
20240228,123600,4282904940,3970,3980,3980,3970,313
20240228,123500,4281662320,3970,3975,3980,3970,1876
20240228,123400,4274208165,3975,3980,3980,3975,60
20240228,123300,4273969615,3985,3985,3985,3980,200
20240228,123200,4273172865,3990,3980,3990,3960,6024
20240228,123100,4249246135,3990,3995,3995,3990,2112
20240228,123000,4240819250,3990,3990,3995,3990,796
20240228,122900,4237643010,3990,3990,3990,3990,170
20240228,122800,4236964710,3995,3995,3995,3990,406
20240228,122700,4235343740,3990,3995,3995,3990,2454
20240228,122600,4225543490,4000,4005,4005,4000,988
20240228,122500,4221588570,4005,4000,4005,4000,1213
20240228,122400,4216733555,4000,3975,4000,3975,13674
20240228,122300,4162082965,3975,3990,3990,3975,3648
20240228,122200,4147557415,3990,3990,3990,3990,0
20240228,122100,4147557415,3990,3990,3995,3990,2103
20240228,122000,4139166260,3995,3995,3995,3995,1
20240228,121900,4139162265,3995,3990,3995,3990,471
20240228,121800,4137282620,3995,3995,3995,3995,240
20240228,121700,4136323820,3995,3995,3995,3995,2
20240228,121600,4136315830,3995,3990,3995,3990,33
20240228,121500,4136184155,3995,3990,3995,3990,253
20240228,121400,4135173470,3995,3985,3995,3985,1956
20240228,121300,4127369295,3990,3995,3995,3990,358
20240228,121200,4125940555,3995,3995,4000,3995,525
20240228,121100,4123842045,4000,4000,4000,4000,364
20240228,121000,4122386045,4000,3990,4000,3985,2469
20240228,120900,4112523005,3990,3990,3990,3990,705
20240228,120800,4109710055,3995,3995,3995,3990,727
20240228,120700,4106809010,3990,3995,3995,3990,428
20240228,120600,4105101150,3995,3995,3995,3995,1087
20240228,120500,4100758585,3990,3985,3990,3985,930
20240228,120400,4097047895,3985,3985,3985,3985,2
20240228,120300,4097039925,3985,3990,3990,3985,125
20240228,120200,4096541240,3995,3995,3995,3995,1
20240228,120100,4096537245,3990,3990,3990,3990,606
20240228,120000,4094119305,3990,3995,3995,3990,492
20240228,115900,4092153770,3995,3990,3995,3990,1406
20240228,115800,4086543370,3995,3995,4000,3995,760
20240228,115700,4083507165,3995,3995,3995,3995,604
20240228,115600,4081094185,3995,3995,3995,3995,1799
20240228,115500,4073907180,3995,3995,3995,3990,2549
20240228,115400,4063728925,3990,3995,3995,3990,2047
20240228,115300,4055560670,3990,3985,3990,3985,5293
20240228,115200,4034467805,3980,3980,3980,3980,3241
20240228,115100,4021568625,3980,3975,3980,3975,3833
20240228,115000,4006313535,3980,3970,3980,3965,2087
20240228,114900,3998015935,3965,3965,3965,3965,102
20240228,114800,3997611505,3960,3960,3960,3960,303
20240228,114700,3996411625,3960,3960,3960,3955,537
20240228,114600,3994287605,3955,3950,3955,3950,189
20240228,114500,3993540520,3950,3950,3950,3950,5
20240228,114400,3993520770,3930,3930,3930,3930,1
20240228,114300,3993516840,3930,3930,3930,3930,344
20240228,114200,3992164920,3920,3950,3950,3920,2010
20240228,114100,3984266110,3940,3940,3950,3940,2853
20240228,114000,3973025280,3940,3940,3950,3925,5569
20240228,113900,3951087410,3940,3935,3945,3925,2151
20240228,113800,3942632830,3930,3940,3945,3930,5427
20240228,113700,3921276965,3940,3925,3940,3920,9988
20240228,113600,3882026620,3920,3920,3920,3920,10
20240228,113500,3881987420,3925,3930,3930,3925,920
20240228,113400,3878376025,3925,3925,3930,3915,2464
20240228,113300,3868702545,3920,3920,3920,3920,421
20240228,113200,3867052225,3920,3930,3930,3895,23365
20240228,113100,3775914680,3935,3920,3935,3915,2795
20240228,113000,3764964485,3920,3920,3920,3920,1206
20240228,112900,3760236965,3920,3920,3920,3915,2262
20240228,112800,3751376950,3920,3915,3920,3915,2892
20240228,112700,3740040365,3920,3920,3920,3920,3187
20240228,112600,3727547325,3920,3905,3920,3905,210
20240228,112500,3726724505,3900,3905,3910,3895,5322
20240228,112400,3705959605,3910,3915,3915,3910,331
20240228,112300,3704665325,3910,3905,3920,3900,3249
20240228,112200,3691974035,3900,3905,3910,3900,9093
20240228,112100,3656494695,3900,3905,3920,3900,23061
20240228,112000,3566484230,3905,3925,3955,3905,21346
20240228,111900,3482849620,3925,3930,3955,3925,4879
20240228,111800,3463691545,3925,3955,3955,3925,9092
20240228,111700,3427853120,3945,3945,3945,3945,115
20240228,111600,3427399445,3945,3930,3980,3930,1159
20240228,111500,3422823210,3925,3935,3935,3925,5443
20240228,111400,3401439065,3935,3935,3935,3930,415
20240228,111300,3399808045,3935,3935,3940,3935,2089
20240228,111200,3391585085,3940,3940,3940,3940,280
20240228,111100,3390481885,3940,3940,3940,3935,105
20240228,111000,3390068410,3935,3950,3950,3935,248
20240228,110900,3389089005,3950,3955,3955,3930,29404
20240228,110800,3273206510,3960,3950,3960,3950,4339
20240228,110700,3256048315,3955,3955,3955,3950,305
20240228,110600,3254842930,3955,3945,3955,3945,3328
20240228,110500,3241709930,3950,3960,3960,3945,1432
20240228,110400,3236058050,3960,3950,3965,3950,2242
20240228,110300,3227199165,3950,3950,3955,3950,4957
20240228,110200,3207618865,3950,3965,3965,3950,22456
20240228,110100,3118799375,3975,3965,3975,3965,3665
20240228,110000,3104266890,3965,3970,3975,3965,2895
20240228,105900,3092773905,3970,3980,3985,3970,1823
20240228,105800,3085525440,3980,3985,3985,3980,123
20240228,105700,3085035595,3985,3975,3985,3975,540
20240228,105600,3082886635,3975,3980,3980,3975,1068
20240228,105500,3078640690,3980,3975,3980,3975,205
20240228,105400,3077825260,3970,3970,3970,3970,1907
20240228,105300,3070254470,3970,3970,3975,3965,484
20240228,105200,3068332055,3975,3970,3975,3970,5731
20240228,105100,3045563800,3970,3970,3975,3970,2631
20240228,105000,3035109640,3970,3975,3975,3970,1217
20240228,104900,3030273210,3980,3980,3980,3980,747
20240228,104800,3027300150,3985,3985,3990,3980,483
20240228,104700,3025375320,3985,3990,3990,3985,649
20240228,104600,3022786305,3990,3985,3990,3985,129
20240228,104500,3022271665,3990,3990,3995,3990,219
20240228,104400,3021397805,4000,4000,4000,4000,587
20240228,104300,3019049805,4000,3985,4000,3985,3763
20240228,104200,3004036630,3975,3975,3985,3970,1955
20240228,104100,2996267780,3970,3970,3975,3970,538
20240228,104000,2994131915,3970,3990,3990,3970,2521
20240228,103900,2984109930,3990,4000,4000,3990,251
20240228,103800,2983106590,4000,3970,4000,3970,7224
20240228,103700,2954285880,3970,3965,3990,3965,554
20240228,103600,2952087170,3960,3980,3990,3960,5264
20240228,103500,2931214465,3970,3970,3970,3965,1685
20240228,103400,2924529890,3965,3965,3965,3955,3246
20240228,103300,2911677975,3965,3970,3985,3960,6059
20240228,103200,2887635585,3970,3990,3995,3970,10564
20240228,103100,2845612550,3995,4005,4005,3985,21694
20240228,103000,2758914685,4005,4005,4005,4000,2439
20240228,102900,2749152110,4010,4015,4015,4005,2008
20240228,102800,2741105280,4020,4020,4030,4015,1963
20240228,102700,2733203170,4025,4025,4040,4020,11825
20240228,102600,2685554040,4025,4010,4025,4010,109
20240228,102500,2685116500,4010,4010,4025,4000,1249
20240228,102400,2680111470,4025,4010,4030,4010,811
20240228,102300,2676849290,3995,4005,4005,3995,2687
20240228,102200,2666097095,4025,4005,4030,4000,635
20240228,102100,2663554805,4000,4000,4000,4000,0
20240228,102000,2663554805,4000,3985,4005,3985,1320
20240228,101900,2658279215,3980,3985,3985,3980,826
20240228,101800,2654988105,3985,3990,3990,3980,4485
20240228,101700,2637119615,3990,3980,3990,3980,253
20240228,101600,2636111200,3985,3995,3995,3980,3590
20240228,101500,2621805575,3990,4000,4000,3990,3149
20240228,101400,2609212355,4000,4010,4020,4000,1606
20240228,101300,2602770215,4010,4030,4030,4010,598
20240228,101200,2600362235,3990,4030,4030,3990,5647
20240228,101100,2577719595,4030,4005,4030,4005,1047
20240228,101000,2573504375,4030,4030,4030,4000,17966
20240228,100900,2501536475,4025,4045,4045,4025,8715
20240228,100800,2466371560,4050,4050,4050,4050,643
20240228,100700,2463767410,4050,4075,4080,4050,5633
20240228,100600,2440874905,4075,4075,4075,4075,255
20240228,100500,2439835780,4075,4070,4075,4070,32
20240228,100400,2439705485,4070,4070,4070,4065,824
20240228,100300,2436352055,4070,4075,4075,4070,370
20240228,100200,2434845460,4070,4070,4080,4070,4097
20240228,100100,2418163395,4075,4055,4075,4055,70
20240228,100000,2417879525,4055,4060,4075,4055,13127
20240228,095900,2364616895,4055,4040,4055,4040,17787
20240228,095800,2292732230,4040,4040,4040,4035,2378
20240228,095700,2283130110,4045,4045,4045,4025,3421
20240228,095600,2269330645,4045,4055,4055,4045,4149
20240228,095500,2252530740,4055,4060,4060,4055,1541
20240228,095400,2246280420,4060,4060,4060,4055,3395
20240228,095300,2232501720,4070,4060,4070,4060,1048
20240228,095200,2228243530,4055,4055,4055,4055,750
20240228,095100,2225202280,4060,4060,4060,4060,1633
20240228,095000,2218572300,4050,4060,4060,4050,2234
20240228,094900,2209521150,4065,4060,4075,4060,7906
20240228,094800,2177421030,4075,4075,4075,4075,655
20240228,094700,2174751905,4060,4070,4070,4055,6522
20240228,094600,2148258275,4070,4075,4075,4070,508
20240228,094500,2146190405,4075,4075,4080,4070,1117
20240228,094400,2141638650,4075,4075,4085,4075,894
20240228,094300,2137992725,4085,4090,4090,4075,3062
20240228,094200,2125492525,4090,4090,4095,4090,975
20240228,094100,2121504520,4095,4075,4095,4070,5690
20240228,094000,2098309275,4075,4065,4075,4065,3188
20240228,093900,2085346855,4060,4065,4065,4060,2496
20240228,093800,2075207435,4065,4075,4075,4065,1515
20240228,093700,2069048845,4075,4070,4075,4055,5244
20240228,093600,2047727750,4065,4060,4075,4060,1456
20240228,093500,2041814520,4060,4070,4070,4045,652
20240228,093400,2039172630,4070,4050,4070,4040,2922
20240228,093300,2027329520,4055,4050,4060,4040,4461
20240228,093200,2009270785,4050,4045,4060,4045,5435
20240228,093100,1987258370,4040,4040,4040,4040,3705
20240228,093000,1972290170,4040,4015,4050,4015,5974
20240228,092900,1948279480,4015,4015,4015,4010,6296
20240228,092800,1923001045,4010,3980,4010,3980,22715
20240228,092700,1832215945,3965,3955,3970,3950,10266
20240228,092600,1791509890,3955,3960,3970,3920,25149
20240228,092500,1692303400,3965,3980,3980,3965,4587
20240228,092400,1674102960,3980,4010,4010,3975,7933
20240228,092300,1642507535,4010,4005,4020,4005,2163
20240228,092200,1633824155,4010,4000,4010,3985,3252
20240228,092100,1620810740,3980,3990,4000,3980,12568
20240228,092000,1570613660,3970,3950,3990,3950,57099
20240228,091900,1344276555,3955,3960,3970,3955,10640
20240228,091800,1302117700,3965,3980,3980,3960,5704
20240228,091700,1279457790,3970,3990,3990,3970,5995
20240228,091600,1255622100,3990,3990,4000,3955,13425
20240228,091500,1202221840,3985,3995,4000,3975,28946
20240228,091400,1086718265,3995,3995,3995,3940,69252
20240228,091300,812439930,4000,4020,4030,4000,5416
20240228,091200,790731025,4000,4005,4020,3990,32164
20240228,091100,662007065,4005,4030,4050,4005,17347
20240228,091000,592385885,4050,4025,4050,4015,8272
20240228,090900,559123520,4030,4050,4050,4025,5877
20240228,090800,535397960,4060,4060,4060,4045,2326
20240228,090700,525959570,4060,4090,4100,4060,5181
20240228,090600,504807230,4090,4095,4095,4080,2885
20240228,090500,493000465,4080,4090,4105,4065,8910
20240228,090400,456688575,4060,4100,4105,4045,16492
20240228,090300,389411780,4100,4070,4110,4070,19416
20240228,090200,309803375,4070,4050,4070,4015,26184
20240228,090100,203574665,4050,4040,4065,4000,28761
20240228,090000,87872735,4040,4130,4130,4020,21233