KissMeData/114090/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,201100,2478195860,12560,12560,12560,12560,3111
20240228,201000,2478195860,12560,12560,12560,12560,0
20240228,200900,2478195860,12560,12560,12560,12560,0
20240228,200800,2478195860,12560,12560,12560,12560,0
20240228,200700,2478195860,12560,12560,12560,12560,0
20240228,200600,2478195860,12560,12560,12560,12560,0
20240228,200500,2478195860,12560,12560,12560,12560,0
20240228,200400,2478195860,12560,12560,12560,12560,0
20240228,200300,2478195860,12560,12560,12560,12560,0
20240228,200200,2478195860,12560,12560,12560,12560,0
20240228,200100,2478195860,12560,12560,12560,12560,0
20240228,200000,2478195860,12560,12560,12560,12560,0
20240228,195900,2478195860,12560,12560,12560,12560,0
20240228,195800,2478195860,12560,12560,12560,12560,0
20240228,195700,2478195860,12560,12560,12560,12560,0
20240228,195600,2478195860,12560,12560,12560,12560,0
20240228,195500,2478195860,12560,12560,12560,12560,0
20240228,195400,2478195860,12560,12560,12560,12560,0
20240228,195300,2478195860,12560,12560,12560,12560,0
20240228,195200,2478195860,12560,12560,12560,12560,0
20240228,195100,2478195860,12560,12560,12560,12560,0
20240228,195000,2478195860,12560,12560,12560,12560,0
20240228,194900,2478195860,12560,12560,12560,12560,0
20240228,194800,2478195860,12560,12560,12560,12560,0
20240228,194700,2478195860,12560,12560,12560,12560,0
20240228,194600,2478195860,12560,12560,12560,12560,0
20240228,194500,2478195860,12560,12560,12560,12560,0
20240228,194400,2478195860,12560,12560,12560,12560,0
20240228,194300,2478195860,12560,12560,12560,12560,0
20240228,194200,2478195860,12560,12560,12560,12560,0
20240228,194100,2478195860,12560,12560,12560,12560,3111
20240228,194000,2478195860,12560,12560,12560,12560,0
20240228,193900,2478195860,12560,12560,12560,12560,0
20240228,193800,2478195860,12560,12560,12560,12560,0
20240228,193700,2478195860,12560,12560,12560,12560,0
20240228,193600,2478195860,12560,12560,12560,12560,0
20240228,193500,2478195860,12560,12560,12560,12560,0
20240228,193400,2478195860,12560,12560,12560,12560,0
20240228,193300,2478195860,12560,12560,12560,12560,0
20240228,193200,2478195860,12560,12560,12560,12560,0
20240228,193100,2478195860,12560,12560,12560,12560,0
20240228,193000,2478195860,12560,12560,12560,12560,0
20240228,192900,2478195860,12560,12560,12560,12560,0
20240228,192800,2478195860,12560,12560,12560,12560,0
20240228,192700,2478195860,12560,12560,12560,12560,0
20240228,192600,2478195860,12560,12560,12560,12560,0
20240228,192500,2478195860,12560,12560,12560,12560,0
20240228,192400,2478195860,12560,12560,12560,12560,0
20240228,192300,2478195860,12560,12560,12560,12560,0
20240228,192200,2478195860,12560,12560,12560,12560,0
20240228,192100,2478195860,12560,12560,12560,12560,0
20240228,192000,2478195860,12560,12560,12560,12560,0
20240228,191900,2478195860,12560,12560,12560,12560,0
20240228,191800,2478195860,12560,12560,12560,12560,0
20240228,191700,2478195860,12560,12560,12560,12560,0
20240228,191600,2478195860,12560,12560,12560,12560,0
20240228,191500,2478195860,12560,12560,12560,12560,0
20240228,191400,2478195860,12560,12560,12560,12560,0
20240228,191300,2478195860,12560,12560,12560,12560,0
20240228,191200,2478195860,12560,12560,12560,12560,0
20240228,191100,2478195860,12560,12560,12560,12560,3111
20240228,191000,2478195860,12560,12560,12560,12560,0
20240228,190900,2478195860,12560,12560,12560,12560,0
20240228,190800,2478195860,12560,12560,12560,12560,0
20240228,190700,2478195860,12560,12560,12560,12560,0
20240228,190600,2478195860,12560,12560,12560,12560,0
20240228,190500,2478195860,12560,12560,12560,12560,0
20240228,190400,2478195860,12560,12560,12560,12560,0
20240228,190300,2478195860,12560,12560,12560,12560,0
20240228,190200,2478195860,12560,12560,12560,12560,0
20240228,190100,2478195860,12560,12560,12560,12560,0
20240228,190000,2478195860,12560,12560,12560,12560,0
20240228,185900,2478195860,12560,12560,12560,12560,0
20240228,185800,2478195860,12560,12560,12560,12560,0
20240228,185700,2478195860,12560,12560,12560,12560,0
20240228,185600,2478195860,12560,12560,12560,12560,0
20240228,185500,2478195860,12560,12560,12560,12560,0
20240228,185400,2478195860,12560,12560,12560,12560,0
20240228,185300,2478195860,12560,12560,12560,12560,0
20240228,185200,2478195860,12560,12560,12560,12560,0
20240228,185100,2478195860,12560,12560,12560,12560,0
20240228,185000,2478195860,12560,12560,12560,12560,0
20240228,184900,2478195860,12560,12560,12560,12560,0
20240228,184800,2478195860,12560,12560,12560,12560,0
20240228,184700,2478195860,12560,12560,12560,12560,0
20240228,184600,2478195860,12560,12560,12560,12560,0
20240228,184500,2478195860,12560,12560,12560,12560,0
20240228,184400,2478195860,12560,12560,12560,12560,0
20240228,184300,2478195860,12560,12560,12560,12560,0
20240228,184200,2478195860,12560,12560,12560,12560,0
20240228,184100,2478195860,12560,12560,12560,12560,3111
20240228,184000,2478195860,12560,12560,12560,12560,0
20240228,183900,2478195860,12560,12560,12560,12560,0
20240228,183800,2478195860,12560,12560,12560,12560,0
20240228,183700,2478195860,12560,12560,12560,12560,0
20240228,183600,2478195860,12560,12560,12560,12560,0
20240228,183500,2478195860,12560,12560,12560,12560,0
20240228,183400,2478195860,12560,12560,12560,12560,0
20240228,183300,2478195860,12560,12560,12560,12560,0
20240228,183200,2478195860,12560,12560,12560,12560,0
20240228,183100,2478195860,12560,12560,12560,12560,0
20240228,183000,2478195860,12560,12560,12560,12560,0
20240228,182900,2478195860,12560,12560,12560,12560,0
20240228,182800,2478195860,12560,12560,12560,12560,0
20240228,182700,2478195860,12560,12560,12560,12560,0
20240228,182600,2478195860,12560,12560,12560,12560,0
20240228,182500,2478195860,12560,12560,12560,12560,0
20240228,182400,2478195860,12560,12560,12560,12560,0
20240228,182300,2478195860,12560,12560,12560,12560,0
20240228,182200,2478195860,12560,12560,12560,12560,0
20240228,182100,2478195860,12560,12560,12560,12560,0
20240228,182000,2478195860,12560,12560,12560,12560,0
20240228,181900,2478195860,12560,12560,12560,12560,0
20240228,181800,2478195860,12560,12560,12560,12560,0
20240228,181700,2478195860,12560,12560,12560,12560,0
20240228,181600,2478195860,12560,12560,12560,12560,0
20240228,181500,2478195860,12560,12560,12560,12560,0
20240228,181400,2478195860,12560,12560,12560,12560,0
20240228,181300,2478195860,12560,12560,12560,12560,0
20240228,181200,2478195860,12560,12560,12560,12560,0
20240228,181100,2478195860,12560,12560,12560,12560,3111
20240228,181000,2478195860,12560,12560,12560,12560,0
20240228,180900,2478195860,12560,12560,12560,12560,0
20240228,180800,2478195860,12560,12560,12560,12560,0
20240228,180700,2478195860,12560,12560,12560,12560,0
20240228,180600,2478195860,12560,12560,12560,12560,0
20240228,180500,2478195860,12560,12560,12560,12560,0
20240228,180400,2478195860,12560,12560,12560,12560,0
20240228,180300,2478195860,12560,12560,12560,12560,0
20240228,180200,2478195860,12560,12560,12560,12560,0
20240228,180100,2478195860,12560,12560,12560,12560,0
20240228,180000,2478195860,12560,12560,12560,12560,0
20240228,175900,2478195860,12560,12560,12560,12560,0
20240228,175800,2478195860,12560,12560,12560,12560,0
20240228,175700,2478195860,12560,12560,12560,12560,0
20240228,175600,2478195860,12560,12560,12560,12560,0
20240228,175500,2478195860,12560,12560,12560,12560,0
20240228,175400,2478195860,12560,12560,12560,12560,0
20240228,175300,2478195860,12560,12560,12560,12560,0
20240228,175200,2478195860,12560,12560,12560,12560,0
20240228,175100,2478195860,12560,12560,12560,12560,0
20240228,175000,2478195860,12560,12560,12560,12560,0
20240228,174900,2478195860,12560,12560,12560,12560,0
20240228,174800,2478195860,12560,12560,12560,12560,0
20240228,174700,2478195860,12560,12560,12560,12560,0
20240228,174600,2478195860,12560,12560,12560,12560,0
20240228,174500,2478195860,12560,12560,12560,12560,0
20240228,174400,2478195860,12560,12560,12560,12560,0
20240228,174300,2478195860,12560,12560,12560,12560,0
20240228,174200,2478195860,12560,12560,12560,12560,0
20240228,174100,2478195860,12560,12560,12560,12560,3111
20240228,174000,2478195860,12560,12560,12560,12560,0
20240228,173900,2478195860,12560,12560,12560,12560,0
20240228,173800,2478195860,12560,12560,12560,12560,0
20240228,173700,2478195860,12560,12560,12560,12560,0
20240228,173600,2478195860,12560,12560,12560,12560,0
20240228,173500,2478195860,12560,12560,12560,12560,0
20240228,173400,2478195860,12560,12560,12560,12560,0
20240228,173300,2478195860,12560,12560,12560,12560,0
20240228,173200,2478195860,12560,12560,12560,12560,0
20240228,173100,2478195860,12560,12560,12560,12560,0
20240228,173000,2478195860,12560,12560,12560,12560,0
20240228,172900,2478195860,12560,12560,12560,12560,0
20240228,172800,2478195860,12560,12560,12560,12560,0
20240228,172700,2478195860,12560,12560,12560,12560,0
20240228,172600,2478195860,12560,12560,12560,12560,0
20240228,172500,2478195860,12560,12560,12560,12560,0
20240228,172400,2478195860,12560,12560,12560,12560,0
20240228,172300,2478195860,12560,12560,12560,12560,0
20240228,172200,2478195860,12560,12560,12560,12560,0
20240228,172100,2478195860,12560,12560,12560,12560,0
20240228,172000,2478195860,12560,12560,12560,12560,0
20240228,171900,2478195860,12560,12560,12560,12560,0
20240228,171800,2478195860,12560,12560,12560,12560,0
20240228,171700,2478195860,12560,12560,12560,12560,0
20240228,171600,2478195860,12560,12560,12560,12560,0
20240228,171500,2478195860,12560,12560,12560,12560,0
20240228,171400,2478195860,12560,12560,12560,12560,0
20240228,171300,2478195860,12560,12560,12560,12560,0
20240228,171200,2478195860,12560,12560,12560,12560,0
20240228,171100,2478195860,12560,12560,12560,12560,3111
20240228,171000,2478195860,12560,12560,12560,12560,0
20240228,170900,2478195860,12560,12560,12560,12560,0
20240228,170800,2478195860,12560,12560,12560,12560,0
20240228,170700,2478195860,12560,12560,12560,12560,0
20240228,170600,2478195860,12560,12560,12560,12560,0
20240228,170500,2478195860,12560,12560,12560,12560,0
20240228,170400,2478195860,12560,12560,12560,12560,0
20240228,170300,2478195860,12560,12560,12560,12560,0
20240228,170200,2478195860,12560,12560,12560,12560,0
20240228,170100,2478195860,12560,12560,12560,12560,0
20240228,170000,2478195860,12560,12560,12560,12560,0
20240228,165900,2478195860,12560,12560,12560,12560,0
20240228,165800,2478195860,12560,12560,12560,12560,0
20240228,165700,2478195860,12560,12560,12560,12560,0
20240228,165600,2478195860,12560,12560,12560,12560,0
20240228,165500,2478195860,12560,12560,12560,12560,0
20240228,165400,2478195860,12560,12560,12560,12560,0
20240228,165300,2478195860,12560,12560,12560,12560,0
20240228,165200,2478195860,12560,12560,12560,12560,0
20240228,165100,2478195860,12560,12560,12560,12560,0
20240228,165000,2478195860,12560,12560,12560,12560,0
20240228,164900,2478195860,12560,12560,12560,12560,0
20240228,164800,2478195860,12560,12560,12560,12560,0
20240228,164700,2478195860,12560,12560,12560,12560,0
20240228,164600,2478195860,12560,12560,12560,12560,0
20240228,164500,2478195860,12560,12560,12560,12560,0
20240228,164400,2478195860,12560,12560,12560,12560,0
20240228,164300,2478195860,12560,12560,12560,12560,0
20240228,164200,2478195860,12560,12560,12560,12560,0
20240228,164100,2478195860,12560,12560,12560,12560,3111
20240228,164000,2478195860,12560,12560,12560,12560,0
20240228,163900,2478195860,12560,12560,12560,12560,0
20240228,163800,2478195860,12560,12560,12560,12560,0
20240228,163700,2478195860,12560,12560,12560,12560,0
20240228,163600,2478195860,12560,12560,12560,12560,0
20240228,163500,2478195860,12560,12560,12560,12560,0
20240228,163400,2478195860,12560,12560,12560,12560,0
20240228,163300,2478195860,12560,12560,12560,12560,0
20240228,163200,2478195860,12560,12560,12560,12560,0
20240228,163100,2478195860,12560,12560,12560,12560,0
20240228,163000,2478195860,12560,12560,12560,12560,0
20240228,162900,2478195860,12560,12560,12560,12560,0
20240228,162800,2478195860,12560,12560,12560,12560,0
20240228,162700,2478195860,12560,12560,12560,12560,0
20240228,162600,2478195860,12560,12560,12560,12560,0
20240228,162500,2478195860,12560,12560,12560,12560,0
20240228,162400,2478195860,12560,12560,12560,12560,0
20240228,162300,2478195860,12560,12560,12560,12560,0
20240228,162200,2478195860,12560,12560,12560,12560,0
20240228,162100,2478195860,12560,12560,12560,12560,0
20240228,162000,2478195860,12560,12560,12560,12560,0
20240228,161900,2478195860,12560,12560,12560,12560,0
20240228,161800,2478195860,12560,12560,12560,12560,0
20240228,161700,2478195860,12560,12560,12560,12560,0
20240228,161600,2478195860,12560,12560,12560,12560,0
20240228,161500,2478195860,12560,12560,12560,12560,0
20240228,161400,2478195860,12560,12560,12560,12560,0
20240228,161300,2478195860,12560,12560,12560,12560,0
20240228,161200,2478195860,12560,12560,12560,12560,0
20240228,161100,2478195860,12560,12560,12560,12560,3111
20240228,161000,2478195860,12560,12560,12560,12560,0
20240228,160900,2478195860,12560,12560,12560,12560,0
20240228,160800,2478195860,12560,12560,12560,12560,0
20240228,160700,2478195860,12560,12560,12560,12560,0
20240228,160600,2478195860,12560,12560,12560,12560,0
20240228,160500,2478195860,12560,12560,12560,12560,0
20240228,160400,2478195860,12560,12560,12560,12560,0
20240228,160300,2478195860,12560,12560,12560,12560,0
20240228,160200,2478195860,12560,12560,12560,12560,0
20240228,160100,2478195860,12560,12560,12560,12560,0
20240228,160000,2478195860,12560,12560,12560,12560,0
20240228,155900,2478195860,12560,12560,12560,12560,0
20240228,155800,2478195860,12560,12560,12560,12560,0
20240228,155700,2478195860,12560,12560,12560,12560,0
20240228,155600,2478195860,12560,12560,12560,12560,0
20240228,155500,2478195860,12560,12560,12560,12560,0
20240228,155400,2478195860,12560,12560,12560,12560,0
20240228,155300,2478195860,12560,12560,12560,12560,0
20240228,155200,2478195860,12560,12560,12560,12560,0
20240228,155100,2478195860,12560,12560,12560,12560,0
20240228,155000,2478195860,12560,12560,12560,12560,0
20240228,154900,2478195860,12560,12560,12560,12560,0
20240228,154800,2478195860,12560,12560,12560,12560,0
20240228,154700,2478195860,12560,12560,12560,12560,0
20240228,154600,2478195860,12560,12560,12560,12560,0
20240228,154500,2478195860,12560,12560,12560,12560,0
20240228,154400,2478195860,12560,12560,12560,12560,0
20240228,154300,2478195860,12560,12560,12560,12560,0
20240228,154200,2478195860,12560,12560,12560,12560,0
20240228,154100,2478195860,12560,12560,12560,12560,3111
20240228,154000,2478195860,12560,12560,12560,12560,0
20240228,153900,2478195860,12560,12560,12560,12560,0
20240228,153800,2478195860,12560,12560,12560,12560,0
20240228,153700,2478195860,12560,12560,12560,12560,0
20240228,153600,2478195860,12560,12560,12560,12560,0
20240228,153500,2478195860,12560,12560,12560,12560,0
20240228,153400,2478195860,12560,12560,12560,12560,0
20240228,153300,2478195860,12560,12560,12560,12560,0
20240228,153200,2478195860,12560,12560,12560,12560,0
20240228,153100,2478195860,12560,12560,12560,12560,0
20240228,153000,2478195860,12560,12560,12560,12560,3111
20240228,152900,2439121700,12580,12580,12580,12580,0
20240228,152800,2439121700,12580,12580,12580,12580,0
20240228,152700,2439121700,12580,12580,12580,12580,0
20240228,152600,2439121700,12580,12580,12580,12580,0
20240228,152500,2439121700,12580,12580,12580,12580,0
20240228,152400,2439121700,12580,12580,12580,12580,0
20240228,152300,2439121700,12580,12580,12580,12580,0
20240228,152200,2439121700,12580,12580,12580,12580,0
20240228,152100,2439121700,12580,12580,12580,12580,0
20240228,152000,2439121700,12580,12580,12580,12580,0
20240228,151900,2439121700,12580,12600,12600,12570,370
20240228,151800,2434468970,12590,12600,12600,12590,245
20240228,151700,2431383900,12590,12590,12610,12590,71
20240228,151600,2430489480,12590,12580,12610,12580,715
20240228,151500,2421486950,12580,12590,12610,12580,500
20240228,151400,2415190820,12590,12610,12610,12590,54
20240228,151300,2414510420,12590,12590,12610,12590,116
20240228,151200,2413048220,12610,12590,12610,12590,117
20240228,151100,2411573660,12590,12580,12600,12580,1158
20240228,151000,2396984000,12580,12580,12590,12580,121
20240228,150900,2395460780,12590,12600,12600,12590,595
20240228,150800,2387969560,12590,12590,12600,12590,30
20240228,150700,2387591850,12590,12590,12590,12590,36
20240228,150600,2387138610,12600,12590,12600,12590,305
20240228,150500,2383298650,12590,12590,12600,12590,104
20240228,150400,2381988460,12590,12600,12600,12590,579
20240228,150300,2374698380,12600,12580,12600,12580,104
20240228,150200,2373389090,12580,12580,12600,12580,1070
20240228,150100,2359917200,12590,12580,12600,12580,997
20240228,150000,2347364520,12580,12580,12600,12580,537
20240228,145900,2340603870,12580,12590,12600,12580,97
20240228,145800,2339381980,12590,12590,12600,12570,243
20240228,145700,2336322990,12590,12580,12590,12560,140
20240228,145600,2334561200,12570,12570,12580,12570,768
20240228,145500,2324902000,12570,12580,12590,12570,622
20240228,145400,2317074630,12570,12560,12570,12560,121
20240228,145300,2315554670,12560,12590,12590,12560,671
20240228,145200,2307125240,12590,12580,12590,12580,86
20240228,145100,2306042850,12580,12580,12580,12580,15
20240228,145000,2305854150,12570,12580,12590,12570,349
20240228,144900,2301463790,12570,12570,12580,12570,67
20240228,144800,2300621100,12570,12580,12590,12570,215
20240228,144700,2297915570,12590,12580,12590,12580,28
20240228,144600,2297563310,12590,12580,12590,12580,69
20240228,144500,2296694780,12580,12590,12590,12580,65
20240228,144400,2295876580,12580,12580,12590,12580,86
20240228,144300,2294794000,12580,12570,12590,12570,37
20240228,144200,2294328570,12570,12590,12590,12570,669
20240228,144100,2285912360,12580,12580,12580,12580,25
20240228,144000,2285597860,12580,12580,12590,12580,64
20240228,143900,2284792220,12590,12580,12600,12580,29
20240228,143800,2284427360,12580,12560,12590,12560,72
20240228,143700,2283521200,12590,12560,12590,12560,648
20240228,143600,2275369420,12550,12570,12570,12550,849
20240228,143500,2264707220,12560,12580,12580,12560,1465
20240228,143400,2246293630,12580,12580,12590,12580,292
20240228,143300,2242619760,12590,12590,12590,12580,36
20240228,143200,2242166630,12590,12590,12590,12580,114
20240228,143100,2240732000,12590,12590,12590,12580,205
20240228,143000,2238152390,12580,12580,12590,12580,106
20240228,142900,2236818890,12590,12580,12600,12580,63
20240228,142800,2236025760,12600,12580,12600,12580,266
20240228,142700,2232676670,12600,12590,12600,12580,774
20240228,142600,2222935570,12590,12590,12600,12590,62
20240228,142500,2222154490,12590,12600,12600,12590,76
20240228,142400,2221197150,12590,12590,12600,12590,255
20240228,142300,2217986130,12590,12590,12590,12590,175
20240228,142200,2215782880,12590,12600,12600,12590,67
20240228,142100,2214938850,12600,12620,12620,12590,987
20240228,142000,2202501850,12610,12610,12620,12610,85
20240228,141900,2201429290,12620,12590,12620,12580,1932
20240228,141800,2177072060,12570,12590,12590,12560,989
20240228,141700,2164638660,12600,12590,12600,12590,175
20240228,141600,2162433720,12600,12600,12600,12590,13
20240228,141500,2162269980,12600,12590,12600,12590,94
20240228,141400,2161085690,12590,12580,12590,12580,59
20240228,141300,2160342910,12580,12580,12590,12580,10
20240228,141200,2160217090,12580,12580,12580,12560,108
20240228,141100,2158859340,12580,12580,12580,12580,80
20240228,141000,2157852940,12570,12580,12580,12570,247
20240228,140900,2154747950,12580,12600,12600,12580,353
20240228,140800,2150305360,12600,12610,12610,12600,56
20240228,140700,2149599300,12590,12590,12590,12590,16
20240228,140600,2149397860,12590,12600,12610,12590,1037
20240228,140500,2136338480,12600,12610,12610,12600,89
20240228,140400,2135216630,12610,12600,12610,12600,60
20240228,140300,2134460120,12610,12600,12610,12600,74
20240228,140200,2133527080,12600,12600,12600,12600,113
20240228,140100,2132103280,12610,12600,12610,12600,63
20240228,140000,2131308980,12590,12590,12610,12590,384
20240228,135900,2126470380,12590,12590,12610,12590,129
20240228,135800,2124844790,12600,12590,12600,12590,158
20240228,135700,2122854860,12600,12600,12610,12580,1915
20240228,135600,2098717820,12580,12590,12590,12580,298
20240228,135500,2094966460,12590,12580,12590,12580,80
20240228,135400,2093959320,12580,12590,12590,12580,136
20240228,135300,2092247350,12590,12600,12600,12590,402
20240228,135200,2087184850,12600,12600,12610,12600,783
20240228,135100,2077318560,12610,12610,12610,12610,50
20240228,135000,2076688060,12610,12600,12610,12600,170
20240228,134900,2074544980,12610,12610,12610,12600,595
20240228,134800,2067042110,12600,12610,12610,12600,902
20240228,134700,2055668910,12610,12590,12610,12590,1109
20240228,134600,2041686290,12590,12590,12590,12590,273
20240228,134500,2038249220,12590,12600,12600,12590,214
20240228,134400,2035552960,12600,12600,12610,12590,2489
20240228,134300,2004210390,12600,12600,12610,12600,84
20240228,134200,2003151500,12600,12610,12610,12600,158
20240228,134100,2001159430,12610,12620,12620,12610,688
20240228,134000,1992480160,12620,12620,12630,12620,481
20240228,133900,1986405960,12620,12630,12640,12620,1644
20240228,133800,1965639820,12620,12610,12620,12610,126
20240228,133700,1964050730,12610,12630,12630,12610,68
20240228,133600,1963192100,12620,12610,12630,12590,875
20240228,133500,1952150380,12610,12610,12620,12610,128
20240228,133400,1950535800,12610,12610,12620,12610,379
20240228,133300,1945755890,12620,12620,12630,12620,872
20240228,133200,1934746980,12620,12630,12630,12620,568
20240228,133100,1927573200,12630,12640,12650,12630,296
20240228,133000,1923831390,12640,12610,12650,12610,2361
20240228,132900,1893988180,12610,12600,12610,12600,896
20240228,132800,1882694360,12610,12620,12620,12610,275
20240228,132700,1879224410,12620,12620,12620,12610,193
20240228,132600,1876788970,12620,12630,12640,12620,193
20240228,132500,1874351000,12600,12600,12600,12600,52
20240228,132400,1873695800,12630,12650,12660,12550,2525
20240228,132300,1841769720,12640,12580,12660,12550,4524
20240228,132200,1784681110,12580,12580,12580,12560,1854
20240228,132100,1761366410,12580,12580,12580,12570,120
20240228,132000,1759857700,12580,12590,12590,12580,181
20240228,131900,1757579000,12590,12590,12590,12590,63
20240228,131800,1756785830,12600,12610,12630,12600,3268
20240228,131700,1715570700,12610,12590,12620,12590,2505
20240228,131600,1683986110,12610,12520,12610,12520,8140
20240228,131500,1581669730,12510,12500,12510,12500,224
20240228,131400,1578868730,12520,12510,12520,12510,119
20240228,131300,1577379860,12510,12500,12510,12500,541
20240228,131200,1570616480,12500,12500,12500,12500,50
20240228,131100,1569991480,12490,12500,12500,12490,548
20240228,131000,1563142300,12510,12510,12510,12510,50
20240228,130900,1562516800,12510,12510,12510,12510,63
20240228,130800,1561728670,12510,12510,12510,12500,586
20240228,130700,1554403060,12510,12510,12510,12510,69
20240228,130600,1553539870,12510,12510,12510,12510,56
20240228,130500,1552839310,12510,12510,12510,12500,225
20240228,130400,1550024900,12510,12500,12510,12500,183
20240228,130300,1547736910,12500,12490,12500,12480,757
20240228,130200,1538282370,12480,12480,12480,12470,161
20240228,130100,1536273360,12480,12470,12480,12470,80
20240228,130000,1535275260,12480,12470,12480,12470,66
20240228,125900,1534451730,12480,12480,12480,12480,409
20240228,125800,1529347410,12480,12490,12490,12480,141
20240228,125700,1527586840,12480,12490,12490,12480,255
20240228,125600,1524403940,12480,12480,12480,12480,400
20240228,125500,1519411940,12480,12480,12480,12480,27
20240228,125400,1519074980,12490,12490,12490,12490,223
20240228,125300,1516289710,12490,12490,12490,12490,0
20240228,125200,1516289710,12490,12490,12490,12490,252
20240228,125100,1513142230,12490,12490,12490,12490,100
20240228,125000,1511893230,12490,12490,12490,12490,10
20240228,124900,1511768330,12500,12500,12500,12500,49
20240228,124800,1511155830,12500,12500,12500,12500,1
20240228,124700,1511143330,12490,12490,12490,12490,0
20240228,124600,1511143330,12490,12490,12490,12490,40
20240228,124500,1510643730,12500,12520,12520,12500,1243
20240228,124400,1495099760,12520,12520,12520,12520,91
20240228,124300,1493960440,12520,12520,12520,12520,30
20240228,124200,1493584840,12520,12520,12520,12520,97
20240228,124100,1492370400,12520,12520,12520,12520,212
20240228,124000,1489716160,12520,12510,12520,12490,2716
20240228,123900,1455766570,12520,12520,12520,12510,145
20240228,123800,1453951480,12520,12520,12520,12520,12
20240228,123700,1453801240,12520,12520,12520,12520,43
20240228,123600,1453262880,12520,12520,12520,12520,74
20240228,123500,1452336400,12510,12540,12540,12510,5
20240228,123400,1452273820,12510,12510,12510,12510,100
20240228,123300,1451022820,12510,12510,12510,12510,38
20240228,123200,1450547440,12510,12580,12580,12510,1061
20240228,123100,1437228060,12590,12600,12600,12590,115
20240228,123000,1435779210,12600,12570,12610,12500,5176
20240228,122900,1370650900,12570,12590,12610,12570,4327
20240228,122800,1316166550,12610,12560,12610,12540,5362
20240228,122700,1248688150,12530,12510,12590,12490,5277
20240228,122600,1182348830,12490,12480,12500,12480,384
20240228,122500,1177550880,12480,12490,12490,12480,454
20240228,122400,1171883960,12490,12480,12490,12480,410
20240228,122300,1166765160,12490,12500,12500,12470,27
20240228,122200,1166428360,12500,12520,12520,12470,2026
20240228,122100,1141139150,12500,12440,12510,12440,8042
20240228,122000,1040785160,12430,12430,12430,12430,405
20240228,121900,1035751010,12430,12430,12430,12430,1863
20240228,121800,1012593920,12430,12430,12440,12430,746
20240228,121700,1003320680,12430,12420,12430,12420,74
20240228,121600,1002401110,12430,12420,12430,12420,284
20240228,121500,998872460,12420,12420,12420,12420,22
20240228,121400,998599220,12420,12420,12420,12420,20
20240228,121300,998350820,12420,12420,12420,12420,501
20240228,121200,992128400,12430,12420,12430,12420,189
20240228,121100,989779180,12410,12410,12410,12410,1
20240228,121000,989766770,12410,12450,12450,12410,522
20240228,120900,983268750,12450,12410,12450,12410,5310
20240228,120800,917206590,12400,12410,12410,12400,2
20240228,120700,917181780,12400,12400,12400,12390,2413
20240228,120600,887263980,12400,12400,12400,12400,39
20240228,120500,886780380,12400,12400,12400,12400,0
20240228,120400,886780380,12400,12400,12400,12400,55
20240228,120300,886098380,12410,12410,12410,12410,1
20240228,120200,886085970,12410,12400,12410,12400,202
20240228,120100,883581150,12370,12400,12410,12370,1700
20240228,120000,862501890,12400,12400,12400,12400,500
20240228,115900,856301890,12370,12390,12400,12370,1643
20240228,115800,835937530,12370,12390,12390,12370,83
20240228,115700,834910210,12390,12390,12390,12390,31
20240228,115600,834526120,12400,12400,12410,12380,1190
20240228,115500,819768710,12400,12370,12400,12370,1424
20240228,115400,802113790,12370,12400,12400,12370,978
20240228,115300,790008680,12400,12380,12400,12380,79
20240228,115200,789029760,12380,12380,12380,12380,17
20240228,115100,788819300,12400,12360,12400,12360,5450
20240228,115000,721318510,12350,12350,12350,12350,10
20240228,114900,721195010,12350,12350,12370,12330,3356
20240228,114800,679721160,12350,12350,12350,12350,40
20240228,114700,679227160,12350,12350,12350,12350,9
20240228,114600,679116010,12360,12340,12360,12340,228
20240228,114500,676300900,12330,12330,12340,12330,59
20240228,114400,675573230,12330,12330,12330,12330,10
20240228,114300,675449930,12340,12340,12340,12340,35
20240228,114200,675018030,12330,12330,12330,12330,10
20240228,114100,674894730,12350,12340,12350,12340,87
20240228,114000,673821030,12330,12330,12330,12330,10
20240228,113900,673697730,12330,12340,12340,12330,84
20240228,113800,672661260,12340,12340,12340,12340,52
20240228,113700,672019580,12340,12320,12340,12320,164
20240228,113600,669996050,12330,12330,12330,12330,34
20240228,113500,669576830,12330,12330,12330,12330,110
20240228,113400,668220530,12340,12320,12340,12320,251
20240228,113300,665124110,12330,12320,12330,12320,12
20240228,113200,664976240,12330,12330,12330,12320,43
20240228,113100,664446270,12320,12320,12330,12320,44
20240228,113000,663903870,12320,12330,12330,12320,31
20240228,112900,663521750,12320,12320,12320,12320,44
20240228,112800,662979670,12330,12320,12330,12320,64
20240228,112700,662190650,12330,12330,12330,12330,18
20240228,112600,661968710,12320,12320,12320,12320,15
20240228,112500,661783910,12320,12320,12320,12320,33
20240228,112400,661377350,12320,12320,12320,12320,10
20240228,112300,661254150,12320,12320,12320,12320,9
20240228,112200,661143270,12320,12330,12330,12320,58
20240228,112100,660428500,12320,12310,12320,12310,460
20240228,112000,654763800,12310,12310,12310,12310,10
20240228,111900,654640700,12310,12320,12320,12310,657
20240228,111800,646546970,12310,12310,12310,12300,241
20240228,111700,643580360,12310,12310,12310,12310,246
20240228,111600,640552100,12310,12310,12310,12310,66
20240228,111500,639739640,12320,12320,12320,12320,247
20240228,111400,636696600,12320,12320,12320,12310,61
20240228,111300,635945190,12320,12320,12320,12320,173
20240228,111200,633813830,12320,12330,12330,12320,134
20240228,111100,632161960,12320,12330,12330,12320,13
20240228,111000,632001760,12320,12320,12320,12320,10
20240228,110900,631878560,12320,12320,12320,12320,38
20240228,110800,631410400,12320,12320,12320,12320,50
20240228,110700,630794400,12320,12320,12320,12320,10
20240228,110600,630671200,12310,12320,12330,12310,567
20240228,110500,623685210,12330,12330,12330,12320,229
20240228,110400,620861730,12330,12330,12330,12330,1195
20240228,110300,606127380,12330,12340,12340,12330,50
20240228,110200,605510740,12340,12340,12340,12330,30
20240228,110100,605140640,12340,12330,12340,12330,25
20240228,110000,604832230,12340,12340,12340,12330,143
20240228,105900,603067940,12330,12330,12350,12330,12
20240228,105800,602919960,12340,12350,12350,12340,200
20240228,105700,600451950,12350,12350,12350,12340,35
20240228,105600,600019790,12340,12340,12350,12340,49
20240228,105500,599415110,12350,12330,12350,12330,12
20240228,105400,599267020,12350,12350,12350,12350,1
20240228,105300,599254670,12330,12340,12350,12330,188
20240228,105200,596934740,12340,12340,12340,12330,108
20240228,105100,595602220,12340,12330,12340,12330,10
20240228,105000,595478910,12340,12350,12350,12340,244
20240228,104900,592467880,12350,12340,12350,12340,307
20240228,104800,588678430,12340,12360,12360,12340,11
20240228,104700,588542670,12340,12370,12370,12340,422
20240228,104600,583327880,12370,12360,12370,12360,222
20240228,104500,580583940,12360,12340,12370,12340,3423
20240228,104400,538281520,12340,12330,12340,12330,38
20240228,104300,537812970,12330,12330,12330,12330,314
20240228,104200,533941350,12330,12340,12340,12330,224
20240228,104100,531179290,12340,12340,12340,12330,59
20240228,104000,530451320,12330,12350,12350,12330,143
20240228,103900,528686950,12340,12350,12350,12340,998
20240228,103800,516370250,12340,12340,12340,12340,409
20240228,103700,511323190,12330,12330,12330,12320,49
20240228,103600,510719490,12330,12330,12330,12320,325
20240228,103500,506712340,12330,12310,12330,12310,226
20240228,103400,503928010,12320,12320,12320,12310,25
20240228,103300,503620230,12310,12320,12320,12310,10
20240228,103200,503497120,12300,12310,12320,12300,467
20240228,103100,497748840,12310,12310,12310,12300,82
20240228,103000,496740040,12320,12320,12320,12320,4
20240228,102900,496690760,12310,12310,12310,12310,86
20240228,102800,495632100,12310,12300,12310,12300,48
20240228,102700,495041600,12310,12310,12310,12300,29
20240228,102600,494684700,12310,12300,12310,12300,12
20240228,102500,494537080,12310,12310,12310,12300,67
20240228,102400,493712810,12300,12300,12310,12300,97
20240228,102300,492519700,12300,12310,12310,12300,10
20240228,102200,492396690,12310,12300,12310,12290,273
20240228,102100,489038140,12300,12300,12300,12290,65
20240228,102000,488238970,12320,12320,12320,12320,5
20240228,101900,488177370,12310,12310,12310,12310,242
20240228,101800,485198350,12320,12320,12330,12320,66
20240228,101700,484385140,12340,12320,12340,12320,223
20240228,101600,481635630,12340,12320,12340,12320,12
20240228,101500,481487750,12320,12320,12320,12270,1266
20240228,101400,465910160,12320,12330,12330,12320,904
20240228,101300,454767840,12330,12320,12330,12320,636
20240228,101200,446927050,12320,12300,12320,12300,691
20240228,101100,438418360,12300,12310,12310,12300,538
20240228,101000,431795950,12300,12300,12310,12290,2748
20240228,100900,397992040,12300,12280,12300,12280,1767
20240228,100800,376277390,12270,12270,12280,12270,285
20240228,100700,372779280,12280,12270,12280,12270,20
20240228,100600,372533770,12280,12260,12280,12260,590
20240228,100500,365296000,12260,12260,12260,12250,141
20240228,100400,363567760,12250,12260,12260,12250,109
20240228,100300,362231520,12260,12250,12260,12250,36
20240228,100200,361790450,12260,12260,12260,12250,1088
20240228,100100,348460960,12250,12260,12260,12250,616
20240228,100000,340914060,12260,12260,12260,12250,15
20240228,095900,340730260,12260,12260,12270,12250,432
20240228,095800,335437160,12260,12250,12270,12250,274
20240228,095700,332078010,12250,12250,12270,12250,1135
20240228,095600,318174240,12250,12280,12280,12250,387
20240228,095500,313428040,12260,12260,12280,12250,314
20240228,095400,309578450,12260,12280,12280,12260,21
20240228,095300,309320970,12260,12280,12280,12260,455
20240228,095200,303735760,12290,12290,12300,12290,365
20240228,095100,299249890,12290,12300,12300,12290,514
20240228,095000,292931790,12300,12300,12300,12290,63
20240228,094900,292156990,12300,12300,12300,12290,39
20240228,094800,291677640,12290,12290,12290,12290,10
20240228,094700,291554740,12290,12290,12290,12290,100
20240228,094600,290325740,12300,12290,12300,12290,52
20240228,094500,289686600,12290,12290,12300,12290,200
20240228,094400,287227680,12280,12290,12290,12280,12
20240228,094300,287080300,12280,12280,12290,12280,284
20240228,094200,283591780,12280,12280,12280,12280,4
20240228,094100,283542660,12270,12290,12290,12270,1360
20240228,094000,266846210,12290,12290,12290,12290,10
20240228,093900,266723310,12290,12280,12300,12280,357
20240228,093800,262335570,12280,12290,12290,12280,208
20240228,093700,259781310,12280,12280,12280,12280,267
20240228,093600,256502550,12270,12290,12290,12270,24
20240228,093500,256207900,12290,12290,12290,12270,392
20240228,093400,251397840,12270,12280,12290,12260,963
20240228,093300,239578290,12280,12280,12280,12280,73
20240228,093200,238681850,12280,12290,12290,12280,413
20240228,093100,233606180,12290,12310,12310,12290,1069
20240228,093000,220453810,12310,12320,12320,12310,487
20240228,092900,214454070,12320,12310,12320,12310,239
20240228,092800,211509980,12310,12310,12310,12300,211
20240228,092700,208913570,12300,12290,12300,12290,119
20240228,092600,207450230,12300,12300,12300,12300,3
20240228,092500,207413330,12300,12300,12300,12300,10
20240228,092400,207290330,12300,12290,12300,12280,659
20240228,092300,199192580,12290,12280,12290,12280,30
20240228,092200,198824170,12280,12280,12280,12280,100
20240228,092100,197596170,12280,12290,12290,12280,16
20240228,092000,197399560,12280,12240,12280,12240,1469
20240228,091900,179390340,12240,12240,12240,12230,1087
20240228,091800,166095470,12240,12240,12240,12240,48
20240228,091700,165507950,12240,12230,12240,12230,26
20240228,091600,165189950,12260,12230,12260,12230,47
20240228,091500,164613760,12230,12230,12230,12230,383
20240228,091400,159929670,12230,12270,12270,12230,4738
20240228,091300,101952120,12270,12280,12290,12270,207
20240228,091200,99410150,12270,12270,12280,12270,73
20240228,091100,98514060,12280,12280,12280,12280,138
20240228,091000,96819420,12280,12280,12280,12260,2909
20240228,090900,61124680,12280,12270,12280,12270,179
20240228,090800,58927840,12270,12250,12270,12250,318
20240228,090700,55031170,12250,12260,12260,12250,286
20240228,090600,51526890,12260,12250,12260,12250,160
20240228,090500,49565300,12230,12240,12240,12230,236
20240228,090400,46676860,12240,12240,12250,12240,489
20240228,090300,40690010,12240,12240,12240,12240,101
20240228,090200,39453770,12240,12250,12250,12230,1379
20240228,090100,22574710,12290,12300,12300,12290,172
20240228,090000,20460720,12310,12240,12310,12240,1667