KissMeData/068760/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,194400,98576891100,116400,116400,116400,116400,13165
20240228,194300,98576891100,116400,116400,116400,116400,0
20240228,194200,98576891100,116400,116400,116400,116400,0
20240228,194100,98576891100,116400,116400,116400,116400,0
20240228,194000,98576891100,116400,116400,116400,116400,0
20240228,193900,98576891100,116400,116400,116400,116400,0
20240228,193800,98576891100,116400,116400,116400,116400,0
20240228,193700,98576891100,116400,116400,116400,116400,0
20240228,193600,98576891100,116400,116400,116400,116400,0
20240228,193500,98576891100,116400,116400,116400,116400,0
20240228,193400,98576891100,116400,116400,116400,116400,0
20240228,193300,98576891100,116400,116400,116400,116400,0
20240228,193200,98576891100,116400,116400,116400,116400,0
20240228,193100,98576891100,116400,116400,116400,116400,0
20240228,193000,98576891100,116400,116400,116400,116400,0
20240228,192900,98576891100,116400,116400,116400,116400,0
20240228,192800,98576891100,116400,116400,116400,116400,0
20240228,192700,98576891100,116400,116400,116400,116400,0
20240228,192600,98576891100,116400,116400,116400,116400,0
20240228,192500,98576891100,116400,116400,116400,116400,0
20240228,192400,98576891100,116400,116400,116400,116400,0
20240228,192300,98576891100,116400,116400,116400,116400,0
20240228,192200,98576891100,116400,116400,116400,116400,0
20240228,192100,98576891100,116400,116400,116400,116400,0
20240228,192000,98576891100,116400,116400,116400,116400,0
20240228,191900,98576891100,116400,116400,116400,116400,0
20240228,191800,98576891100,116400,116400,116400,116400,0
20240228,191700,98576891100,116400,116400,116400,116400,0
20240228,191600,98576891100,116400,116400,116400,116400,0
20240228,191500,98576891100,116400,116400,116400,116400,0
20240228,191400,98576891100,116400,116400,116400,116400,13165
20240228,191300,98576891100,116400,116400,116400,116400,0
20240228,191200,98576891100,116400,116400,116400,116400,0
20240228,191100,98576891100,116400,116400,116400,116400,0
20240228,191000,98576891100,116400,116400,116400,116400,0
20240228,190900,98576891100,116400,116400,116400,116400,0
20240228,190800,98576891100,116400,116400,116400,116400,0
20240228,190700,98576891100,116400,116400,116400,116400,0
20240228,190600,98576891100,116400,116400,116400,116400,0
20240228,190500,98576891100,116400,116400,116400,116400,0
20240228,190400,98576891100,116400,116400,116400,116400,0
20240228,190300,98576891100,116400,116400,116400,116400,0
20240228,190200,98576891100,116400,116400,116400,116400,0
20240228,190100,98576891100,116400,116400,116400,116400,0
20240228,190000,98576891100,116400,116400,116400,116400,0
20240228,185900,98576891100,116400,116400,116400,116400,0
20240228,185800,98576891100,116400,116400,116400,116400,0
20240228,185700,98576891100,116400,116400,116400,116400,0
20240228,185600,98576891100,116400,116400,116400,116400,0
20240228,185500,98576891100,116400,116400,116400,116400,0
20240228,185400,98576891100,116400,116400,116400,116400,0
20240228,185300,98576891100,116400,116400,116400,116400,0
20240228,185200,98576891100,116400,116400,116400,116400,0
20240228,185100,98576891100,116400,116400,116400,116400,0
20240228,185000,98576891100,116400,116400,116400,116400,0
20240228,184900,98576891100,116400,116400,116400,116400,0
20240228,184800,98576891100,116400,116400,116400,116400,0
20240228,184700,98576891100,116400,116400,116400,116400,0
20240228,184600,98576891100,116400,116400,116400,116400,0
20240228,184500,98576891100,116400,116400,116400,116400,0
20240228,184400,98576891100,116400,116400,116400,116400,13165
20240228,184300,98576891100,116400,116400,116400,116400,0
20240228,184200,98576891100,116400,116400,116400,116400,0
20240228,184100,98576891100,116400,116400,116400,116400,0
20240228,184000,98576891100,116400,116400,116400,116400,0
20240228,183900,98576891100,116400,116400,116400,116400,0
20240228,183800,98576891100,116400,116400,116400,116400,0
20240228,183700,98576891100,116400,116400,116400,116400,0
20240228,183600,98576891100,116400,116400,116400,116400,0
20240228,183500,98576891100,116400,116400,116400,116400,0
20240228,183400,98576891100,116400,116400,116400,116400,0
20240228,183300,98576891100,116400,116400,116400,116400,0
20240228,183200,98576891100,116400,116400,116400,116400,0
20240228,183100,98576891100,116400,116400,116400,116400,0
20240228,183000,98576891100,116400,116400,116400,116400,0
20240228,182900,98576891100,116400,116400,116400,116400,0
20240228,182800,98576891100,116400,116400,116400,116400,0
20240228,182700,98576891100,116400,116400,116400,116400,0
20240228,182600,98576891100,116400,116400,116400,116400,0
20240228,182500,98576891100,116400,116400,116400,116400,0
20240228,182400,98576891100,116400,116400,116400,116400,0
20240228,182300,98576891100,116400,116400,116400,116400,0
20240228,182200,98576891100,116400,116400,116400,116400,0
20240228,182100,98576891100,116400,116400,116400,116400,0
20240228,182000,98576891100,116400,116400,116400,116400,0
20240228,181900,98576891100,116400,116400,116400,116400,0
20240228,181800,98576891100,116400,116400,116400,116400,0
20240228,181700,98576891100,116400,116400,116400,116400,0
20240228,181600,98576891100,116400,116400,116400,116400,0
20240228,181500,98576891100,116400,116400,116400,116400,0
20240228,181400,98576891100,116400,116400,116400,116400,13165
20240228,181300,98576891100,116400,116400,116400,116400,0
20240228,181200,98576891100,116400,116400,116400,116400,0
20240228,181100,98576891100,116400,116400,116400,116400,0
20240228,181000,98576891100,116400,116400,116400,116400,0
20240228,180900,98576891100,116400,116400,116400,116400,0
20240228,180800,98576891100,116400,116400,116400,116400,0
20240228,180700,98576891100,116400,116400,116400,116400,0
20240228,180600,98576891100,116400,116400,116400,116400,0
20240228,180500,98576891100,116400,116400,116400,116400,0
20240228,180400,98576891100,116400,116400,116400,116400,0
20240228,180300,98576891100,116400,116400,116400,116400,0
20240228,180200,98576891100,116400,116400,116400,116400,0
20240228,180100,98576891100,116400,116400,116400,116400,0
20240228,180000,98576891100,116400,116400,116400,116400,0
20240228,175900,98576891100,116400,116400,116400,116400,0
20240228,175800,98576891100,116400,116400,116400,116400,0
20240228,175700,98576891100,116400,116400,116400,116400,0
20240228,175600,98576891100,116400,116400,116400,116400,0
20240228,175500,98576891100,116400,116400,116400,116400,0
20240228,175400,98576891100,116400,116400,116400,116400,0
20240228,175300,98576891100,116400,116400,116400,116400,0
20240228,175200,98576891100,116400,116400,116400,116400,0
20240228,175100,98576891100,116400,116400,116400,116400,0
20240228,175000,98576891100,116400,116400,116400,116400,0
20240228,174900,98576891100,116400,116400,116400,116400,0
20240228,174800,98576891100,116400,116400,116400,116400,0
20240228,174700,98576891100,116400,116400,116400,116400,0
20240228,174600,98576891100,116400,116400,116400,116400,0
20240228,174500,98576891100,116400,116400,116400,116400,0
20240228,174400,98576891100,116400,116400,116400,116400,13165
20240228,174300,98576891100,116400,116400,116400,116400,0
20240228,174200,98576891100,116400,116400,116400,116400,0
20240228,174100,98576891100,116400,116400,116400,116400,0
20240228,174000,98576891100,116400,116400,116400,116400,0
20240228,173900,98576891100,116400,116400,116400,116400,0
20240228,173800,98576891100,116400,116400,116400,116400,0
20240228,173700,98576891100,116400,116400,116400,116400,0
20240228,173600,98576891100,116400,116400,116400,116400,0
20240228,173500,98576891100,116400,116400,116400,116400,0
20240228,173400,98576891100,116400,116400,116400,116400,0
20240228,173300,98576891100,116400,116400,116400,116400,0
20240228,173200,98576891100,116400,116400,116400,116400,0
20240228,173100,98576891100,116400,116400,116400,116400,0
20240228,173000,98576891100,116400,116400,116400,116400,0
20240228,172900,98576891100,116400,116400,116400,116400,0
20240228,172800,98576891100,116400,116400,116400,116400,0
20240228,172700,98576891100,116400,116400,116400,116400,0
20240228,172600,98576891100,116400,116400,116400,116400,0
20240228,172500,98576891100,116400,116400,116400,116400,0
20240228,172400,98576891100,116400,116400,116400,116400,0
20240228,172300,98576891100,116400,116400,116400,116400,0
20240228,172200,98576891100,116400,116400,116400,116400,0
20240228,172100,98576891100,116400,116400,116400,116400,0
20240228,172000,98576891100,116400,116400,116400,116400,0
20240228,171900,98576891100,116400,116400,116400,116400,0
20240228,171800,98576891100,116400,116400,116400,116400,0
20240228,171700,98576891100,116400,116400,116400,116400,0
20240228,171600,98576891100,116400,116400,116400,116400,0
20240228,171500,98576891100,116400,116400,116400,116400,0
20240228,171400,98576891100,116400,116400,116400,116400,13165
20240228,171300,98576891100,116400,116400,116400,116400,0
20240228,171200,98576891100,116400,116400,116400,116400,0
20240228,171100,98576891100,116400,116400,116400,116400,0
20240228,171000,98576891100,116400,116400,116400,116400,0
20240228,170900,98576891100,116400,116400,116400,116400,0
20240228,170800,98576891100,116400,116400,116400,116400,0
20240228,170700,98576891100,116400,116400,116400,116400,0
20240228,170600,98576891100,116400,116400,116400,116400,0
20240228,170500,98576891100,116400,116400,116400,116400,0
20240228,170400,98576891100,116400,116400,116400,116400,0
20240228,170300,98576891100,116400,116400,116400,116400,0
20240228,170200,98576891100,116400,116400,116400,116400,0
20240228,170100,98576891100,116400,116400,116400,116400,0
20240228,170000,98576891100,116400,116400,116400,116400,0
20240228,165900,98576891100,116400,116400,116400,116400,0
20240228,165800,98576891100,116400,116400,116400,116400,0
20240228,165700,98576891100,116400,116400,116400,116400,0
20240228,165600,98576891100,116400,116400,116400,116400,0
20240228,165500,98576891100,116400,116400,116400,116400,0
20240228,165400,98576891100,116400,116400,116400,116400,0
20240228,165300,98576891100,116400,116400,116400,116400,0
20240228,165200,98576891100,116400,116400,116400,116400,0
20240228,165100,98576891100,116400,116400,116400,116400,0
20240228,165000,98576891100,116400,116400,116400,116400,0
20240228,164900,98576891100,116400,116400,116400,116400,0
20240228,164800,98576891100,116400,116400,116400,116400,0
20240228,164700,98576891100,116400,116400,116400,116400,0
20240228,164600,98576891100,116400,116400,116400,116400,0
20240228,164500,98576891100,116400,116400,116400,116400,0
20240228,164400,98576891100,116400,116400,116400,116400,13165
20240228,164300,98576891100,116400,116400,116400,116400,0
20240228,164200,98576891100,116400,116400,116400,116400,0
20240228,164100,98576891100,116400,116400,116400,116400,0
20240228,164000,98576891100,116400,116400,116400,116400,0
20240228,163900,98576891100,116400,116400,116400,116400,0
20240228,163800,98576891100,116400,116400,116400,116400,0
20240228,163700,98576891100,116400,116400,116400,116400,0
20240228,163600,98576891100,116400,116400,116400,116400,0
20240228,163500,98576891100,116400,116400,116400,116400,0
20240228,163400,98576891100,116400,116400,116400,116400,0
20240228,163300,98576891100,116400,116400,116400,116400,0
20240228,163200,98576891100,116400,116400,116400,116400,0
20240228,163100,98576891100,116400,116400,116400,116400,0
20240228,163000,98576891100,116400,116400,116400,116400,0
20240228,162900,98576891100,116400,116400,116400,116400,0
20240228,162800,98576891100,116400,116400,116400,116400,0
20240228,162700,98576891100,116400,116400,116400,116400,0
20240228,162600,98576891100,116400,116400,116400,116400,0
20240228,162500,98576891100,116400,116400,116400,116400,0
20240228,162400,98576891100,116400,116400,116400,116400,0
20240228,162300,98576891100,116400,116400,116400,116400,0
20240228,162200,98576891100,116400,116400,116400,116400,0
20240228,162100,98576891100,116400,116400,116400,116400,0
20240228,162000,98576891100,116400,116400,116400,116400,0
20240228,161900,98576891100,116400,116400,116400,116400,0
20240228,161800,98576891100,116400,116400,116400,116400,0
20240228,161700,98576891100,116400,116400,116400,116400,0
20240228,161600,98576891100,116400,116400,116400,116400,0
20240228,161500,98576891100,116400,116400,116400,116400,0
20240228,161400,98576891100,116400,116400,116400,116400,13165
20240228,161300,98576891100,116400,116400,116400,116400,0
20240228,161200,98576891100,116400,116400,116400,116400,0
20240228,161100,98576891100,116400,116400,116400,116400,0
20240228,161000,98576891100,116400,116400,116400,116400,0
20240228,160900,98576891100,116400,116400,116400,116400,0
20240228,160800,98576891100,116400,116400,116400,116400,0
20240228,160700,98576891100,116400,116400,116400,116400,0
20240228,160600,98576891100,116400,116400,116400,116400,0
20240228,160500,98576891100,116400,116400,116400,116400,0
20240228,160400,98576891100,116400,116400,116400,116400,0
20240228,160300,98576891100,116400,116400,116400,116400,0
20240228,160200,98576891100,116400,116400,116400,116400,0
20240228,160100,98576891100,116400,116400,116400,116400,0
20240228,160000,98576891100,116400,116400,116400,116400,0
20240228,155900,98576891100,116400,116400,116400,116400,0
20240228,155800,98576891100,116400,116400,116400,116400,0
20240228,155700,98576891100,116400,116400,116400,116400,0
20240228,155600,98576891100,116400,116400,116400,116400,0
20240228,155500,98576891100,116400,116400,116400,116400,0
20240228,155400,98576891100,116400,116400,116400,116400,0
20240228,155300,98576891100,116400,116400,116400,116400,0
20240228,155200,98576891100,116400,116400,116400,116400,0
20240228,155100,98576891100,116400,116400,116400,116400,0
20240228,155000,98576891100,116400,116400,116400,116400,0
20240228,154900,98576891100,116400,116400,116400,116400,0
20240228,154800,98576891100,116400,116400,116400,116400,0
20240228,154700,98576891100,116400,116400,116400,116400,0
20240228,154600,98576891100,116400,116400,116400,116400,0
20240228,154500,98576891100,116400,116400,116400,116400,0
20240228,154400,98576891100,116400,116400,116400,116400,13165
20240228,154300,98576891100,116400,116400,116400,116400,0
20240228,154200,98576891100,116400,116400,116400,116400,0
20240228,154100,98576891100,116400,116400,116400,116400,0
20240228,154000,98576891100,116400,116400,116400,116400,0
20240228,153900,98576891100,116400,116400,116400,116400,0
20240228,153800,98576891100,116400,116400,116400,116400,0
20240228,153700,98576891100,116400,116400,116400,116400,0
20240228,153600,98576891100,116400,116400,116400,116400,0
20240228,153500,98576891100,116400,116400,116400,116400,0
20240228,153400,98576891100,116400,116400,116400,116400,0
20240228,153300,98576891100,116400,116400,116400,116400,0
20240228,153200,98576891100,116400,116400,116400,116400,0
20240228,153100,98576891100,116400,116400,116400,116400,0
20240228,153000,98576891100,116400,116400,116400,116400,13165
20240228,152900,97044485100,116500,116500,116500,116500,0
20240228,152800,97044485100,116500,116500,116500,116500,0
20240228,152700,97044485100,116500,116500,116500,116500,0
20240228,152600,97044485100,116500,116500,116500,116500,0
20240228,152500,97044485100,116500,116500,116500,116500,0
20240228,152400,97044485100,116500,116500,116500,116500,0
20240228,152300,97044485100,116500,116500,116500,116500,0
20240228,152200,97044485100,116500,116500,116500,116500,0
20240228,152100,97044485100,116500,116500,116500,116500,0
20240228,152000,97044485100,116500,116500,116500,116500,0
20240228,151900,97044485100,116500,116600,116600,116400,2570
20240228,151800,96745068900,116500,116600,116700,116500,2138
20240228,151700,96495771400,116600,116700,116700,116500,1473
20240228,151600,96324009000,116700,116500,116700,116500,2457
20240228,151500,96037618900,116500,116600,116700,116500,1637
20240228,151400,95846772200,116700,116200,116700,116100,7672
20240228,151300,94953164100,116100,116100,116200,116100,1231
20240228,151200,94810158100,116100,116100,116200,116100,567
20240228,151100,94744311400,116200,116000,116200,115900,1523
20240228,151000,94567566000,116000,116200,116200,116000,2150
20240228,150900,94317944900,116200,116200,116300,116100,1161
20240228,150800,94183004400,116200,116100,116300,116100,1135
20240228,150700,94051146900,116100,116200,116300,116100,481
20240228,150600,93995239400,116300,116300,116400,116200,1575
20240228,150500,93812084000,116200,116200,116300,116200,1394
20240228,150400,93649972400,116300,116400,116400,116200,902
20240228,150300,93545038300,116300,115900,116400,115800,7668
20240228,150200,92654745600,115900,115800,116000,115800,451
20240228,150100,92602489900,115800,115700,115800,115600,922
20240228,150000,92495769400,115700,115800,115900,115700,573
20240228,145900,92429406400,116000,116100,116100,115900,1496
20240228,145800,92255970700,116000,115900,116000,115900,450
20240228,145700,92203770900,116000,116100,116100,115900,568
20240228,145600,92137877800,116000,116100,116100,115900,874
20240228,145500,92036499600,116100,115900,116100,115900,1436
20240228,145400,91869917400,116000,116000,116000,115900,207
20240228,145300,91845907500,116000,116000,116000,115900,350
20240228,145200,91805330100,115900,115800,115900,115800,898
20240228,145100,91701254700,115800,115500,115800,115500,546
20240228,145000,91638079500,115600,115500,115600,115500,584
20240228,144900,91570594300,115500,115700,115700,115500,624
20240228,144800,91498455000,115600,115700,115700,115600,198
20240228,144700,91475551900,115700,115700,115800,115600,190
20240228,144600,91453572500,115700,115700,115800,115600,741
20240228,144500,91367848800,115700,115800,115800,115700,55
20240228,144400,91361482400,115800,115700,115800,115700,167
20240228,144300,91342157800,115700,115800,115800,115700,236
20240228,144200,91314844900,115800,115800,115800,115700,194
20240228,144100,91292388400,115800,115700,115800,115700,45
20240228,144000,91287181300,115700,115500,115700,115500,153
20240228,143900,91269483100,115500,115600,115600,115400,532
20240228,143800,91208019800,115600,115400,115600,115300,1566
20240228,143700,91027155000,115400,115500,115500,115300,1129
20240228,143600,90896856000,115600,115500,115600,115400,195
20240228,143500,90874333200,115500,115500,115500,115400,652
20240228,143400,90799060100,115500,115600,115600,115500,501
20240228,143300,90741173400,115500,115500,115500,115400,975
20240228,143200,90628568200,115500,115500,115500,115400,1291
20240228,143100,90479495000,115500,115500,115600,115500,401
20240228,143000,90433165400,115500,115600,115700,115500,362
20240228,142900,90391325700,115600,115600,115700,115600,186
20240228,142800,90369820000,115600,115800,115900,115600,364
20240228,142700,90327729100,115700,115900,115900,115700,353
20240228,142600,90286838300,115700,115700,115900,115600,442
20240228,142500,90235718700,115700,115900,115900,115600,936
20240228,142400,90127434600,115900,115800,116000,115700,379
20240228,142300,90083517100,115800,115700,115900,115700,202
20240228,142200,90060138800,115800,115800,115900,115700,118
20240228,142100,90046474800,115700,115800,115800,115700,292
20240228,142000,90012681500,115700,115800,115800,115600,884
20240228,141900,89910395100,115800,116000,116000,115800,549
20240228,141800,89846768500,116000,116000,116100,115900,90
20240228,141700,89836330100,115900,115900,116000,115800,750
20240228,141600,89749376300,115900,115800,115900,115800,266
20240228,141500,89718565700,115800,115900,115900,115700,1024
20240228,141400,89600017400,115900,115900,115900,115800,334
20240228,141300,89561316400,115800,115900,115900,115800,287
20240228,141200,89528079600,115800,115800,115900,115800,124
20240228,141100,89513714400,115900,115800,116000,115800,220
20240228,141000,89488214200,115800,115800,115900,115700,321
20240228,140900,89451054500,115800,115900,115900,115800,574
20240228,140800,89384573300,115900,115800,115900,115700,635
20240228,140700,89311047400,115800,115900,116000,115800,384
20240228,140600,89266553800,115900,116100,116100,115900,992
20240228,140500,89151518000,116100,116100,116100,116000,41
20240228,140400,89146758900,116100,116100,116200,116000,197
20240228,140300,89123888900,116200,116000,116200,116000,124
20240228,140200,89109498000,116100,116000,116100,116000,509
20240228,140100,89050426800,116000,116200,116200,116000,241
20240228,140000,89022445700,116200,116200,116200,116100,644
20240228,135900,88947622400,116200,116100,116200,116100,233
20240228,135800,88920562300,116100,116100,116300,116000,273
20240228,135700,88888862100,116000,116100,116200,116000,383
20240228,135600,88844402800,116200,116100,116300,116100,68
20240228,135500,88836501300,116300,116400,116400,116100,125
20240228,135400,88821977400,116400,116300,116400,116200,173
20240228,135300,88801861600,116300,116300,116400,116300,310
20240228,135200,88765797900,116300,116200,116400,116200,524
20240228,135100,88704858600,116200,116000,116300,115700,717
20240228,135000,88621581100,116200,116100,116200,115700,2538
20240228,134900,88327708800,115900,116200,116200,115900,360
20240228,134800,88285956200,116200,116200,116200,116000,377
20240228,134700,88242169100,116000,116100,116200,116000,390
20240228,134600,88196888800,116100,116200,116300,116100,312
20240228,134500,88160654300,116200,116100,116200,116100,454
20240228,134400,88107914000,116200,116100,116200,116100,263
20240228,134300,88077370700,116200,116400,116400,116100,323
20240228,134200,88039832400,116300,116300,116400,116300,85
20240228,134100,88029942100,116400,116300,116500,116300,1531
20240228,134000,87851821700,116100,115900,116200,115900,1047
20240228,133900,87730335400,116000,116000,116000,115900,129
20240228,133800,87715381000,115900,115800,116000,115700,531
20240228,133700,87653859700,115700,115900,115900,115700,436
20240228,133600,87603367700,115900,115900,116000,115900,460
20240228,133500,87550042700,115900,115900,115900,115800,436
20240228,133400,87499511400,115800,115900,116000,115600,1230
20240228,133300,87357076700,115900,116000,116000,115900,71
20240228,133200,87348845400,116000,115900,116000,115800,703
20240228,133100,87267372900,115900,116000,116000,115900,105
20240228,133000,87255202300,116000,115700,116000,115700,377
20240228,132900,87211541000,115700,115800,115800,115600,491
20240228,132800,87154731700,115700,115700,115800,115700,197
20240228,132700,87131934600,115700,115900,115900,115700,340
20240228,132600,87092582700,115800,115800,116000,115800,454
20240228,132500,87039975300,115800,115700,115900,115700,234
20240228,132400,87012895800,115800,115600,115800,115600,507
20240228,132300,86954223300,115700,116000,116200,115600,1223
20240228,132200,86812520000,116000,116000,116100,116000,449
20240228,132100,86760431200,116000,116100,116100,115900,527
20240228,132000,86699340800,116000,116200,116200,116000,814
20240228,131900,86604914100,116200,116200,116200,116100,282
20240228,131800,86572168000,116200,116200,116300,116100,61
20240228,131700,86565081900,116200,116300,116300,116200,143
20240228,131600,86548456400,116200,116100,116300,116100,423
20240228,131500,86499309300,116200,116400,116500,116200,359
20240228,131400,86457549100,116400,116400,116500,116300,250
20240228,131300,86428450600,116400,116100,116500,116100,380
20240228,131200,86384209900,116500,116000,116500,116000,632
20240228,131100,86310632300,116000,116400,116700,116000,7101
20240228,131000,85482950600,116500,116000,116500,115900,5552
20240228,130900,84838341000,116000,115900,116000,115800,2313
20240228,130800,84570228400,115900,115600,115900,115600,1835
20240228,130700,84357780700,115600,115600,115700,115500,847
20240228,130600,84259915500,115600,115500,115600,115500,215
20240228,130500,84235066900,115500,115500,115500,115400,193
20240228,130400,84212782600,115400,115500,115600,115400,258
20240228,130300,84182981800,115500,115500,115600,115500,107
20240228,130200,84170621000,115500,115500,115600,115500,137
20240228,130100,84154797200,115500,115400,115600,115400,646
20240228,130000,84080188300,115500,115400,115500,115300,612
20240228,125900,84009543900,115400,115600,115700,115400,364
20240228,125800,83967500500,115600,115600,115600,115500,349
20240228,125700,83927177200,115700,115500,115700,115400,1262
20240228,125600,83781306000,115500,115200,115500,115200,544
20240228,125500,83718597500,115200,115500,115500,115200,1922
20240228,125400,83496858400,115400,115900,115900,115400,7268
20240228,125300,82656363300,115900,115800,116000,115800,1525
20240228,125200,82479699500,115800,116000,116000,115800,886
20240228,125100,82377012500,116000,115800,116000,115800,659
20240228,125000,82300636500,115800,115900,116100,115800,858
20240228,124900,82201179500,115900,115800,116000,115800,1349
20240228,124800,82044835500,115800,116300,116300,115800,4502
20240228,124700,81522667500,116400,116400,116400,116300,540
20240228,124600,81459840600,116400,116300,116400,116300,170
20240228,124500,81440065800,116500,116400,116500,116300,225
20240228,124400,81413879000,116300,116400,116400,116300,179
20240228,124300,81393051700,116400,116400,116500,116300,332
20240228,124200,81354408600,116300,116300,116400,116200,93
20240228,124100,81343593900,116200,116300,116300,116200,89
20240228,124000,81333246300,116300,116200,116300,116100,402
20240228,123900,81286537400,116200,116300,116300,116200,321
20240228,123800,81249228700,116200,116500,116500,116200,60
20240228,123700,81242251000,116200,116500,116600,116200,595
20240228,123600,81172957800,116600,116600,116600,116500,405
20240228,123500,81125736500,116600,116500,116600,116500,516
20240228,123400,81065579000,116500,116500,116500,116300,390
20240228,123300,81020150000,116400,116000,116400,116000,944
20240228,123200,80910388700,116000,116100,116100,116000,290
20240228,123100,80876734900,116000,116100,116200,116000,442
20240228,123000,80825420900,116200,116100,116200,116100,208
20240228,122900,80801263100,116200,116200,116200,116100,140
20240228,122800,80785004200,116200,116100,116200,116100,169
20240228,122700,80765368100,116200,116200,116200,116100,141
20240228,122600,80748993200,116200,116100,116200,116100,221
20240228,122500,80723314300,116200,116100,116200,116100,265
20240228,122400,80692546600,116200,116200,116300,116100,406
20240228,122300,80645369500,116100,116100,116200,116000,400
20240228,122200,80598929700,116100,116200,116200,116100,149
20240228,122100,80581617400,116200,116200,116300,116100,197
20240228,122000,80558723800,116100,116000,116100,116000,839
20240228,121900,80461334000,116000,115900,116000,115900,184
20240228,121800,80439990900,116000,116000,116100,115900,970
20240228,121700,80327539400,116000,116000,116100,116000,1050
20240228,121600,80205735600,116000,116100,116200,116000,669
20240228,121500,80128075300,116100,116200,116200,116100,182
20240228,121400,80106942600,116200,116200,116200,116100,316
20240228,121300,80070233300,116200,116200,116300,116200,585
20240228,121200,80002256000,116200,116300,116300,116200,157
20240228,121100,79984007600,116400,116400,116500,116300,341
20240228,121000,79944330200,116500,116400,116500,116400,718
20240228,120900,79860751100,116400,116500,116600,116400,806
20240228,120800,79766859800,116500,116600,116600,116500,294
20240228,120700,79732594600,116500,116500,116600,116500,338
20240228,120600,79693213200,116500,116600,116700,116500,248
20240228,120500,79664303700,116600,116700,116700,116600,529
20240228,120400,79602602200,116700,116600,116700,116600,149
20240228,120300,79585225000,116700,116700,116800,116600,828
20240228,120200,79488581800,116700,116500,116700,116500,1345
20240228,120100,79331657700,116600,116600,116600,116500,360
20240228,120000,79289683900,116500,116500,116600,116500,150
20240228,115900,79272196900,116500,116500,116600,116500,313
20240228,115800,79235722600,116600,116500,116600,116500,311
20240228,115700,79199476600,116500,116600,116600,116400,456
20240228,115600,79146324900,116600,116600,116600,116500,441
20240228,115500,79094936600,116500,116500,116600,116500,269
20240228,115400,79063579200,116500,116500,116500,116400,857
20240228,115300,78963742000,116500,116400,116500,116400,765
20240228,115200,78874624500,116400,116400,116500,116400,292
20240228,115100,78840635600,116400,116400,116500,116400,97
20240228,115000,78829344600,116400,116400,116500,116400,602
20240228,114900,78759230600,116400,116300,116400,116200,353
20240228,114800,78718154600,116300,116300,116400,116300,244
20240228,114700,78689775900,116300,116200,116300,116200,409
20240228,114600,78642235700,116200,116200,116200,116100,211
20240228,114500,78617721100,116200,116300,116300,116200,514
20240228,114400,78557985700,116200,116100,116300,116100,205
20240228,114300,78534164700,116100,116300,116300,116100,503
20240228,114200,78475717300,116200,116300,116300,116200,322
20240228,114100,78438280900,116300,116300,116300,116200,239
20240228,114000,78410496300,116400,116500,116600,116400,180
20240228,113900,78389525200,116500,116300,116600,116300,188
20240228,113800,78367628800,116300,116500,116500,116200,335
20240228,113700,78328634000,116500,116300,116600,116300,1239
20240228,113600,78184332900,116300,116200,116400,116200,625
20240228,113500,78111647300,116200,115900,116200,115900,307
20240228,113400,78076001200,115900,115900,116000,115900,1260
20240228,113300,77929932000,116000,116000,116000,115900,244
20240228,113200,77901635500,116000,116000,116000,115900,1797
20240228,113100,77693306500,115900,116000,116100,115900,1624
20240228,113000,77504919200,116100,116200,116200,116000,1257
20240228,112900,77359057100,116200,116300,116300,116100,165
20240228,112800,77339885800,116300,116200,116400,116200,180
20240228,112700,77318956900,116200,116200,116400,116100,604
20240228,112600,77248717900,116100,116200,116300,116100,929
20240228,112500,77140794700,116200,116300,116400,116200,424
20240228,112400,77091477000,116300,116300,116300,116200,422
20240228,112300,77042405100,116300,116400,116400,116300,248
20240228,112200,77013554600,116400,116600,116600,116300,633
20240228,112100,76939821300,116600,116600,116600,116500,278
20240228,112000,76907416700,116600,116700,116800,116600,1515
20240228,111900,76730610600,116700,116400,116700,116400,1280
20240228,111800,76581391000,116500,116400,116500,116300,557
20240228,111700,76516561000,116400,116200,116400,116200,256
20240228,111600,76486776700,116200,116200,116400,116100,644
20240228,111500,76411922300,116100,116200,116200,116100,413
20240228,111400,76363964600,116200,116200,116200,116100,354
20240228,111300,76322843300,116200,116100,116300,116100,475
20240228,111200,76267658200,116100,116200,116300,116100,543
20240228,111100,76204602200,116100,116100,116300,116100,705
20240228,111000,76122694900,116200,116300,116300,116000,738
20240228,110900,76036998700,116300,116200,116400,116100,340
20240228,110800,75997458400,116300,116300,116400,116200,301
20240228,110700,75962443100,116300,116200,116400,116000,1009
20240228,110600,75845212700,116200,116200,116200,116000,1192
20240228,110500,75706800300,116100,116400,116400,116100,860
20240228,110400,75606823700,116300,116500,116600,116300,442
20240228,110300,75555372600,116400,116600,116600,116400,634
20240228,110200,75481496000,116700,116800,116900,116600,1614
20240228,110100,75293024500,116900,116500,116900,116500,1120
20240228,110000,75162348600,116500,116700,116700,116400,761
20240228,105900,75073663300,116700,116500,116700,116400,1281
20240228,105800,74924347300,116500,116500,116500,116300,852
20240228,105700,74825173400,116400,116400,116500,116300,807
20240228,105600,74731279800,116400,116500,116600,116300,791
20240228,105500,74639171500,116500,116300,116500,116200,1175
20240228,105400,74502475800,116200,116400,116400,116100,1548
20240228,105300,74322646000,116400,116400,116600,116200,797
20240228,105200,74229929200,116200,116300,116600,116100,2130
20240228,105100,73982156900,116300,116400,116500,116200,898
20240228,105000,73877652500,116400,116500,116600,116400,336
20240228,104900,73838500400,116500,116600,116700,116500,372
20240228,104800,73795138300,116600,116200,116800,116100,1103
20240228,104700,73666867300,116200,116300,116300,116100,1834
20240228,104600,73453707700,116400,117000,117000,116300,2898
20240228,104500,73115651300,116900,116700,117100,116700,1030
20240228,104400,72995226000,116800,116800,117100,116700,853
20240228,104300,72895566000,116800,117200,117300,116700,3551
20240228,104200,72480174600,117400,117300,117600,117100,5832
20240228,104100,71795478800,117300,117100,117400,117100,4787
20240228,104000,71234120300,117100,117000,117400,116800,7791
20240228,103900,70321156400,117000,116900,117100,116800,7248
20240228,103800,69473193300,116900,116400,116900,116400,4020
20240228,103700,69004017300,116400,116600,116600,116400,817
20240228,103600,68908850500,116600,116500,116800,116400,3475
20240228,103500,68503809200,116500,116500,116700,116200,2818
20240228,103400,68175606800,116600,116600,116800,116200,4823
20240228,103300,67613174600,116600,115900,116600,115700,7146
20240228,103200,66783076500,115800,115700,116000,115700,2668
20240228,103100,66473956400,115600,115600,115800,115500,1460
20240228,103000,66305158800,115700,115300,115700,115300,1575
20240228,102900,66123238600,115400,115300,115400,115100,985
20240228,102800,66009610500,115300,115100,115300,115100,304
20240228,102700,65974602400,115100,115200,115300,115100,499
20240228,102600,65917123700,115300,115300,115300,115200,770
20240228,102500,65828367600,115300,115100,115300,115100,961
20240228,102400,65717647600,115100,115000,115200,114900,1208
20240228,102300,65578685400,115000,115000,115000,114800,527
20240228,102200,65518092500,115000,114700,115100,114600,1681
20240228,102100,65324952300,114700,114700,114800,114600,260
20240228,102000,65295138700,114500,114600,114800,114500,861
20240228,101900,65196498500,114600,114600,114600,114400,362
20240228,101800,65155049700,114400,114800,114800,114400,864
20240228,101700,65056063600,114800,114900,114900,114700,159
20240228,101600,65037810500,114900,114600,114900,114500,1189
20240228,101500,64901365500,114700,114600,114700,114500,689
20240228,101400,64822373900,114600,114100,114700,114100,1555
20240228,101300,64644671700,114100,114300,114500,114100,2295
20240228,101200,64382377000,114400,114600,114600,114100,3460
20240228,101100,63986832000,114600,114600,114700,114600,389
20240228,101000,63942233000,114700,114700,114800,114600,484
20240228,100900,63886718300,114500,114500,114900,114500,1113
20240228,100800,63759122400,114600,114700,114800,114500,310
20240228,100700,63723588300,114900,114700,114900,114500,363
20240228,100600,63681951900,114800,114800,115000,114800,1152
20240228,100500,63549584500,114800,114600,114800,114500,1233
20240228,100400,63408247000,114600,114400,114600,114400,1123
20240228,100300,63279704400,114500,114400,114500,114200,2306
20240228,100200,63015985200,114400,114500,114600,114400,1065
20240228,100100,62894089700,114600,114500,114800,114400,1824
20240228,100000,62685176800,114400,114200,114500,114100,1053
20240228,095900,62564830300,114100,114200,114200,114100,1987
20240228,095800,62338095900,114200,114400,114400,114200,3754
20240228,095700,61909062000,114500,114600,114600,114300,3708
20240228,095600,61484691200,114700,114700,114700,114500,1191
20240228,095500,61348185200,114800,114700,114900,114600,555
20240228,095400,61284505700,114600,114900,114900,114600,1021
20240228,095300,61167405400,114700,114600,114900,114500,2185
20240228,095200,60916828900,114600,114600,114800,114400,4305
20240228,095100,60423715900,114600,114700,114900,114500,2077
20240228,095000,60185590500,114800,114800,114900,114600,1293
20240228,094900,60037278600,114900,115000,115100,114700,5780
20240228,094800,59373385800,115000,115400,115500,115000,2698
20240228,094700,59062654300,115400,115700,115900,115300,1191
20240228,094600,58925026300,115800,115900,116200,115700,5135
20240228,094500,58329371000,115900,115700,116000,115600,1588
20240228,094400,58145449900,115700,115500,115900,115200,3986
20240228,094300,57684241800,115500,115100,115700,115100,766
20240228,094200,57595774800,115000,114900,115400,114800,1660
20240228,094100,57404791300,114900,115100,115100,114800,4808
20240228,094000,56852230200,115100,115000,115200,115000,1697
20240228,093900,56656999300,115000,115000,115100,114800,2467
20240228,093800,56373363900,115100,114900,115100,114700,1516
20240228,093700,56199195500,114800,114500,114900,114500,2028
20240228,093600,55966749800,114600,115000,115100,114500,2775
20240228,093500,55648091600,115100,115900,115900,115000,4293
20240228,093400,55152105300,115900,115100,115900,115100,3558
20240228,093300,54741177200,115200,114700,115200,114400,7159
20240228,093200,53920550100,114700,114800,115200,114700,3120
20240228,093100,53562199800,114800,115400,115400,114800,6661
20240228,093000,52795616400,115400,115600,115700,115300,1969
20240228,092900,52568261200,115600,115400,115600,115300,1246
20240228,092800,52424338600,115400,115300,115600,115200,3310
20240228,092700,52042586700,115300,116200,116200,115200,4364
20240228,092600,51538558900,116200,115800,116300,115300,7024
20240228,092500,50725161000,115800,115200,116000,114900,7336
20240228,092400,49877660500,115200,114600,115400,114600,8533
20240228,092300,48896140400,114700,114200,114800,113500,14325
20240228,092200,47262966500,114200,115200,115200,113900,30505
20240228,092100,43771070100,115200,115300,115500,115100,8435
20240228,092000,42799083500,115200,116200,116300,115200,15407
20240228,091900,41015734400,116200,116500,116800,116100,9645
20240228,091800,39893986700,116400,117200,117200,116400,9990
20240228,091700,38727177000,117100,117400,117600,117100,5900
20240228,091600,38034588400,117500,118200,118200,117400,6994
20240228,091500,37211213900,118200,117800,118400,117700,5207
20240228,091400,36596513100,117800,118000,118600,117700,4472
20240228,091300,36068897700,118500,117200,118500,117200,9281
20240228,091200,34975073400,117300,118600,118600,116900,21833
20240228,091100,32404985300,118400,118200,118800,118200,7117
20240228,091000,31561117200,118200,119400,119700,118100,17122
20240228,090900,29523266000,119400,118100,119500,118000,9053
20240228,090800,28448198700,118000,119100,119100,117300,21954
20240228,090700,25852293500,118900,119200,119800,118700,30281
20240228,090600,22234488100,119100,118900,119500,118300,25371
20240228,090500,19212101700,118900,118700,119300,118300,25672
20240228,090400,16163398800,118900,116400,119600,116300,51427
20240228,090300,10085344300,116400,115700,116600,115600,11208
20240228,090200,8782287700,115700,115600,115900,115300,7911
20240228,090100,7868461200,115600,116000,116300,115300,19114
20240228,090000,5657175400,116000,116700,116800,115500,41809