KissMeData/257720/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,205000,15495829810,9140,9140,9140,9140,19167
20240228,204900,15495829810,9140,9140,9140,9140,0
20240228,204800,15495829810,9140,9140,9140,9140,0
20240228,204700,15495829810,9140,9140,9140,9140,0
20240228,204600,15495829810,9140,9140,9140,9140,0
20240228,204500,15495829810,9140,9140,9140,9140,0
20240228,204400,15495829810,9140,9140,9140,9140,0
20240228,204300,15495829810,9140,9140,9140,9140,0
20240228,204200,15495829810,9140,9140,9140,9140,0
20240228,204100,15495829810,9140,9140,9140,9140,0
20240228,204000,15495829810,9140,9140,9140,9140,0
20240228,203900,15495829810,9140,9140,9140,9140,0
20240228,203800,15495829810,9140,9140,9140,9140,0
20240228,203700,15495829810,9140,9140,9140,9140,0
20240228,203600,15495829810,9140,9140,9140,9140,0
20240228,203500,15495829810,9140,9140,9140,9140,0
20240228,203400,15495829810,9140,9140,9140,9140,0
20240228,203300,15495829810,9140,9140,9140,9140,0
20240228,203200,15495829810,9140,9140,9140,9140,0
20240228,203100,15495829810,9140,9140,9140,9140,0
20240228,203000,15495829810,9140,9140,9140,9140,0
20240228,202900,15495829810,9140,9140,9140,9140,0
20240228,202800,15495829810,9140,9140,9140,9140,0
20240228,202700,15495829810,9140,9140,9140,9140,0
20240228,202600,15495829810,9140,9140,9140,9140,0
20240228,202500,15495829810,9140,9140,9140,9140,0
20240228,202400,15495829810,9140,9140,9140,9140,0
20240228,202300,15495829810,9140,9140,9140,9140,0
20240228,202200,15495829810,9140,9140,9140,9140,0
20240228,202100,15495829810,9140,9140,9140,9140,0
20240228,202000,15495829810,9140,9140,9140,9140,19167
20240228,201900,15495829810,9140,9140,9140,9140,0
20240228,201800,15495829810,9140,9140,9140,9140,0
20240228,201700,15495829810,9140,9140,9140,9140,0
20240228,201600,15495829810,9140,9140,9140,9140,0
20240228,201500,15495829810,9140,9140,9140,9140,0
20240228,201400,15495829810,9140,9140,9140,9140,0
20240228,201300,15495829810,9140,9140,9140,9140,0
20240228,201200,15495829810,9140,9140,9140,9140,0
20240228,201100,15495829810,9140,9140,9140,9140,0
20240228,201000,15495829810,9140,9140,9140,9140,0
20240228,200900,15495829810,9140,9140,9140,9140,0
20240228,200800,15495829810,9140,9140,9140,9140,0
20240228,200700,15495829810,9140,9140,9140,9140,0
20240228,200600,15495829810,9140,9140,9140,9140,0
20240228,200500,15495829810,9140,9140,9140,9140,0
20240228,200400,15495829810,9140,9140,9140,9140,0
20240228,200300,15495829810,9140,9140,9140,9140,0
20240228,200200,15495829810,9140,9140,9140,9140,0
20240228,200100,15495829810,9140,9140,9140,9140,0
20240228,200000,15495829810,9140,9140,9140,9140,0
20240228,195900,15495829810,9140,9140,9140,9140,0
20240228,195800,15495829810,9140,9140,9140,9140,0
20240228,195700,15495829810,9140,9140,9140,9140,0
20240228,195600,15495829810,9140,9140,9140,9140,0
20240228,195500,15495829810,9140,9140,9140,9140,0
20240228,195400,15495829810,9140,9140,9140,9140,0
20240228,195300,15495829810,9140,9140,9140,9140,0
20240228,195200,15495829810,9140,9140,9140,9140,0
20240228,195100,15495829810,9140,9140,9140,9140,0
20240228,195000,15495829810,9140,9140,9140,9140,19167
20240228,194900,15495829810,9140,9140,9140,9140,0
20240228,194800,15495829810,9140,9140,9140,9140,0
20240228,194700,15495829810,9140,9140,9140,9140,0
20240228,194600,15495829810,9140,9140,9140,9140,0
20240228,194500,15495829810,9140,9140,9140,9140,0
20240228,194400,15495829810,9140,9140,9140,9140,0
20240228,194300,15495829810,9140,9140,9140,9140,0
20240228,194200,15495829810,9140,9140,9140,9140,0
20240228,194100,15495829810,9140,9140,9140,9140,0
20240228,194000,15495829810,9140,9140,9140,9140,0
20240228,193900,15495829810,9140,9140,9140,9140,0
20240228,193800,15495829810,9140,9140,9140,9140,0
20240228,193700,15495829810,9140,9140,9140,9140,0
20240228,193600,15495829810,9140,9140,9140,9140,0
20240228,193500,15495829810,9140,9140,9140,9140,0
20240228,193400,15495829810,9140,9140,9140,9140,0
20240228,193300,15495829810,9140,9140,9140,9140,0
20240228,193200,15495829810,9140,9140,9140,9140,0
20240228,193100,15495829810,9140,9140,9140,9140,0
20240228,193000,15495829810,9140,9140,9140,9140,0
20240228,192900,15495829810,9140,9140,9140,9140,0
20240228,192800,15495829810,9140,9140,9140,9140,0
20240228,192700,15495829810,9140,9140,9140,9140,0
20240228,192600,15495829810,9140,9140,9140,9140,0
20240228,192500,15495829810,9140,9140,9140,9140,0
20240228,192400,15495829810,9140,9140,9140,9140,0
20240228,192300,15495829810,9140,9140,9140,9140,0
20240228,192200,15495829810,9140,9140,9140,9140,0
20240228,192100,15495829810,9140,9140,9140,9140,0
20240228,192000,15495829810,9140,9140,9140,9140,19167
20240228,191900,15495829810,9140,9140,9140,9140,0
20240228,191800,15495829810,9140,9140,9140,9140,0
20240228,191700,15495829810,9140,9140,9140,9140,0
20240228,191600,15495829810,9140,9140,9140,9140,0
20240228,191500,15495829810,9140,9140,9140,9140,0
20240228,191400,15495829810,9140,9140,9140,9140,0
20240228,191300,15495829810,9140,9140,9140,9140,0
20240228,191200,15495829810,9140,9140,9140,9140,0
20240228,191100,15495829810,9140,9140,9140,9140,0
20240228,191000,15495829810,9140,9140,9140,9140,0
20240228,190900,15495829810,9140,9140,9140,9140,0
20240228,190800,15495829810,9140,9140,9140,9140,0
20240228,190700,15495829810,9140,9140,9140,9140,0
20240228,190600,15495829810,9140,9140,9140,9140,0
20240228,190500,15495829810,9140,9140,9140,9140,0
20240228,190400,15495829810,9140,9140,9140,9140,0
20240228,190300,15495829810,9140,9140,9140,9140,0
20240228,190200,15495829810,9140,9140,9140,9140,0
20240228,190100,15495829810,9140,9140,9140,9140,0
20240228,190000,15495829810,9140,9140,9140,9140,0
20240228,185900,15495829810,9140,9140,9140,9140,0
20240228,185800,15495829810,9140,9140,9140,9140,0
20240228,185700,15495829810,9140,9140,9140,9140,0
20240228,185600,15495829810,9140,9140,9140,9140,0
20240228,185500,15495829810,9140,9140,9140,9140,0
20240228,185400,15495829810,9140,9140,9140,9140,0
20240228,185300,15495829810,9140,9140,9140,9140,0
20240228,185200,15495829810,9140,9140,9140,9140,0
20240228,185100,15495829810,9140,9140,9140,9140,0
20240228,185000,15495829810,9140,9140,9140,9140,19167
20240228,184900,15495829810,9140,9140,9140,9140,0
20240228,184800,15495829810,9140,9140,9140,9140,0
20240228,184700,15495829810,9140,9140,9140,9140,0
20240228,184600,15495829810,9140,9140,9140,9140,0
20240228,184500,15495829810,9140,9140,9140,9140,0
20240228,184400,15495829810,9140,9140,9140,9140,0
20240228,184300,15495829810,9140,9140,9140,9140,0
20240228,184200,15495829810,9140,9140,9140,9140,0
20240228,184100,15495829810,9140,9140,9140,9140,0
20240228,184000,15495829810,9140,9140,9140,9140,0
20240228,183900,15495829810,9140,9140,9140,9140,0
20240228,183800,15495829810,9140,9140,9140,9140,0
20240228,183700,15495829810,9140,9140,9140,9140,0
20240228,183600,15495829810,9140,9140,9140,9140,0
20240228,183500,15495829810,9140,9140,9140,9140,0
20240228,183400,15495829810,9140,9140,9140,9140,0
20240228,183300,15495829810,9140,9140,9140,9140,0
20240228,183200,15495829810,9140,9140,9140,9140,0
20240228,183100,15495829810,9140,9140,9140,9140,0
20240228,183000,15495829810,9140,9140,9140,9140,0
20240228,182900,15495829810,9140,9140,9140,9140,0
20240228,182800,15495829810,9140,9140,9140,9140,0
20240228,182700,15495829810,9140,9140,9140,9140,0
20240228,182600,15495829810,9140,9140,9140,9140,0
20240228,182500,15495829810,9140,9140,9140,9140,0
20240228,182400,15495829810,9140,9140,9140,9140,0
20240228,182300,15495829810,9140,9140,9140,9140,0
20240228,182200,15495829810,9140,9140,9140,9140,0
20240228,182100,15495829810,9140,9140,9140,9140,0
20240228,182000,15495829810,9140,9140,9140,9140,19167
20240228,181900,15495829810,9140,9140,9140,9140,0
20240228,181800,15495829810,9140,9140,9140,9140,0
20240228,181700,15495829810,9140,9140,9140,9140,0
20240228,181600,15495829810,9140,9140,9140,9140,0
20240228,181500,15495829810,9140,9140,9140,9140,0
20240228,181400,15495829810,9140,9140,9140,9140,0
20240228,181300,15495829810,9140,9140,9140,9140,0
20240228,181200,15495829810,9140,9140,9140,9140,0
20240228,181100,15495829810,9140,9140,9140,9140,0
20240228,181000,15495829810,9140,9140,9140,9140,0
20240228,180900,15495829810,9140,9140,9140,9140,0
20240228,180800,15495829810,9140,9140,9140,9140,0
20240228,180700,15495829810,9140,9140,9140,9140,0
20240228,180600,15495829810,9140,9140,9140,9140,0
20240228,180500,15495829810,9140,9140,9140,9140,0
20240228,180400,15495829810,9140,9140,9140,9140,0
20240228,180300,15495829810,9140,9140,9140,9140,0
20240228,180200,15495829810,9140,9140,9140,9140,0
20240228,180100,15495829810,9140,9140,9140,9140,0
20240228,180000,15495829810,9140,9140,9140,9140,0
20240228,175900,15495829810,9140,9140,9140,9140,0
20240228,175800,15495829810,9140,9140,9140,9140,0
20240228,175700,15495829810,9140,9140,9140,9140,0
20240228,175600,15495829810,9140,9140,9140,9140,0
20240228,175500,15495829810,9140,9140,9140,9140,0
20240228,175400,15495829810,9140,9140,9140,9140,0
20240228,175300,15495829810,9140,9140,9140,9140,0
20240228,175200,15495829810,9140,9140,9140,9140,0
20240228,175100,15495829810,9140,9140,9140,9140,0
20240228,175000,15495829810,9140,9140,9140,9140,19167
20240228,174900,15495829810,9140,9140,9140,9140,0
20240228,174800,15495829810,9140,9140,9140,9140,0
20240228,174700,15495829810,9140,9140,9140,9140,0
20240228,174600,15495829810,9140,9140,9140,9140,0
20240228,174500,15495829810,9140,9140,9140,9140,0
20240228,174400,15495829810,9140,9140,9140,9140,0
20240228,174300,15495829810,9140,9140,9140,9140,0
20240228,174200,15495829810,9140,9140,9140,9140,0
20240228,174100,15495829810,9140,9140,9140,9140,0
20240228,174000,15495829810,9140,9140,9140,9140,0
20240228,173900,15495829810,9140,9140,9140,9140,0
20240228,173800,15495829810,9140,9140,9140,9140,0
20240228,173700,15495829810,9140,9140,9140,9140,0
20240228,173600,15495829810,9140,9140,9140,9140,0
20240228,173500,15495829810,9140,9140,9140,9140,0
20240228,173400,15495829810,9140,9140,9140,9140,0
20240228,173300,15495829810,9140,9140,9140,9140,0
20240228,173200,15495829810,9140,9140,9140,9140,0
20240228,173100,15495829810,9140,9140,9140,9140,0
20240228,173000,15495829810,9140,9140,9140,9140,0
20240228,172900,15495829810,9140,9140,9140,9140,0
20240228,172800,15495829810,9140,9140,9140,9140,0
20240228,172700,15495829810,9140,9140,9140,9140,0
20240228,172600,15495829810,9140,9140,9140,9140,0
20240228,172500,15495829810,9140,9140,9140,9140,0
20240228,172400,15495829810,9140,9140,9140,9140,0
20240228,172300,15495829810,9140,9140,9140,9140,0
20240228,172200,15495829810,9140,9140,9140,9140,0
20240228,172100,15495829810,9140,9140,9140,9140,0
20240228,172000,15495829810,9140,9140,9140,9140,19167
20240228,171900,15495829810,9140,9140,9140,9140,0
20240228,171800,15495829810,9140,9140,9140,9140,0
20240228,171700,15495829810,9140,9140,9140,9140,0
20240228,171600,15495829810,9140,9140,9140,9140,0
20240228,171500,15495829810,9140,9140,9140,9140,0
20240228,171400,15495829810,9140,9140,9140,9140,0
20240228,171300,15495829810,9140,9140,9140,9140,0
20240228,171200,15495829810,9140,9140,9140,9140,0
20240228,171100,15495829810,9140,9140,9140,9140,0
20240228,171000,15495829810,9140,9140,9140,9140,0
20240228,170900,15495829810,9140,9140,9140,9140,0
20240228,170800,15495829810,9140,9140,9140,9140,0
20240228,170700,15495829810,9140,9140,9140,9140,0
20240228,170600,15495829810,9140,9140,9140,9140,0
20240228,170500,15495829810,9140,9140,9140,9140,0
20240228,170400,15495829810,9140,9140,9140,9140,0
20240228,170300,15495829810,9140,9140,9140,9140,0
20240228,170200,15495829810,9140,9140,9140,9140,0
20240228,170100,15495829810,9140,9140,9140,9140,0
20240228,170000,15495829810,9140,9140,9140,9140,0
20240228,165900,15495829810,9140,9140,9140,9140,0
20240228,165800,15495829810,9140,9140,9140,9140,0
20240228,165700,15495829810,9140,9140,9140,9140,0
20240228,165600,15495829810,9140,9140,9140,9140,0
20240228,165500,15495829810,9140,9140,9140,9140,0
20240228,165400,15495829810,9140,9140,9140,9140,0
20240228,165300,15495829810,9140,9140,9140,9140,0
20240228,165200,15495829810,9140,9140,9140,9140,0
20240228,165100,15495829810,9140,9140,9140,9140,0
20240228,165000,15495829810,9140,9140,9140,9140,19167
20240228,164900,15495829810,9140,9140,9140,9140,0
20240228,164800,15495829810,9140,9140,9140,9140,0
20240228,164700,15495829810,9140,9140,9140,9140,0
20240228,164600,15495829810,9140,9140,9140,9140,0
20240228,164500,15495829810,9140,9140,9140,9140,0
20240228,164400,15495829810,9140,9140,9140,9140,0
20240228,164300,15495829810,9140,9140,9140,9140,0
20240228,164200,15495829810,9140,9140,9140,9140,0
20240228,164100,15495829810,9140,9140,9140,9140,0
20240228,164000,15495829810,9140,9140,9140,9140,0
20240228,163900,15495829810,9140,9140,9140,9140,0
20240228,163800,15495829810,9140,9140,9140,9140,0
20240228,163700,15495829810,9140,9140,9140,9140,0
20240228,163600,15495829810,9140,9140,9140,9140,0
20240228,163500,15495829810,9140,9140,9140,9140,0
20240228,163400,15495829810,9140,9140,9140,9140,0
20240228,163300,15495829810,9140,9140,9140,9140,0
20240228,163200,15495829810,9140,9140,9140,9140,0
20240228,163100,15495829810,9140,9140,9140,9140,0
20240228,163000,15495829810,9140,9140,9140,9140,0
20240228,162900,15495829810,9140,9140,9140,9140,0
20240228,162800,15495829810,9140,9140,9140,9140,0
20240228,162700,15495829810,9140,9140,9140,9140,0
20240228,162600,15495829810,9140,9140,9140,9140,0
20240228,162500,15495829810,9140,9140,9140,9140,0
20240228,162400,15495829810,9140,9140,9140,9140,0
20240228,162300,15495829810,9140,9140,9140,9140,0
20240228,162200,15495829810,9140,9140,9140,9140,0
20240228,162100,15495829810,9140,9140,9140,9140,0
20240228,162000,15495829810,9140,9140,9140,9140,19167
20240228,161900,15495829810,9140,9140,9140,9140,0
20240228,161800,15495829810,9140,9140,9140,9140,0
20240228,161700,15495829810,9140,9140,9140,9140,0
20240228,161600,15495829810,9140,9140,9140,9140,0
20240228,161500,15495829810,9140,9140,9140,9140,0
20240228,161400,15495829810,9140,9140,9140,9140,0
20240228,161300,15495829810,9140,9140,9140,9140,0
20240228,161200,15495829810,9140,9140,9140,9140,0
20240228,161100,15495829810,9140,9140,9140,9140,0
20240228,161000,15495829810,9140,9140,9140,9140,0
20240228,160900,15495829810,9140,9140,9140,9140,0
20240228,160800,15495829810,9140,9140,9140,9140,0
20240228,160700,15495829810,9140,9140,9140,9140,0
20240228,160600,15495829810,9140,9140,9140,9140,0
20240228,160500,15495829810,9140,9140,9140,9140,0
20240228,160400,15495829810,9140,9140,9140,9140,0
20240228,160300,15495829810,9140,9140,9140,9140,0
20240228,160200,15495829810,9140,9140,9140,9140,0
20240228,160100,15495829810,9140,9140,9140,9140,0
20240228,160000,15495829810,9140,9140,9140,9140,0
20240228,155900,15495829810,9140,9140,9140,9140,0
20240228,155800,15495829810,9140,9140,9140,9140,0
20240228,155700,15495829810,9140,9140,9140,9140,0
20240228,155600,15495829810,9140,9140,9140,9140,0
20240228,155500,15495829810,9140,9140,9140,9140,0
20240228,155400,15495829810,9140,9140,9140,9140,0
20240228,155300,15495829810,9140,9140,9140,9140,0
20240228,155200,15495829810,9140,9140,9140,9140,0
20240228,155100,15495829810,9140,9140,9140,9140,0
20240228,155000,15495829810,9140,9140,9140,9140,19167
20240228,154900,15495829810,9140,9140,9140,9140,0
20240228,154800,15495829810,9140,9140,9140,9140,0
20240228,154700,15495829810,9140,9140,9140,9140,0
20240228,154600,15495829810,9140,9140,9140,9140,0
20240228,154500,15495829810,9140,9140,9140,9140,0
20240228,154400,15495829810,9140,9140,9140,9140,0
20240228,154300,15495829810,9140,9140,9140,9140,0
20240228,154200,15495829810,9140,9140,9140,9140,0
20240228,154100,15495829810,9140,9140,9140,9140,0
20240228,154000,15495829810,9140,9140,9140,9140,0
20240228,153900,15495829810,9140,9140,9140,9140,0
20240228,153800,15495829810,9140,9140,9140,9140,0
20240228,153700,15495829810,9140,9140,9140,9140,0
20240228,153600,15495829810,9140,9140,9140,9140,0
20240228,153500,15495829810,9140,9140,9140,9140,0
20240228,153400,15495829810,9140,9140,9140,9140,0
20240228,153300,15495829810,9140,9140,9140,9140,0
20240228,153200,15495829810,9140,9140,9140,9140,0
20240228,153100,15495829810,9140,9140,9140,9140,0
20240228,153000,15495829810,9140,9140,9140,9140,19167
20240228,152900,15320643430,9180,9180,9180,9180,0
20240228,152800,15320643430,9180,9180,9180,9180,0
20240228,152700,15320643430,9180,9180,9180,9180,0
20240228,152600,15320643430,9180,9180,9180,9180,0
20240228,152500,15320643430,9180,9180,9180,9180,0
20240228,152400,15320643430,9180,9180,9180,9180,0
20240228,152300,15320643430,9180,9180,9180,9180,0
20240228,152200,15320643430,9180,9180,9180,9180,0
20240228,152100,15320643430,9180,9180,9180,9180,0
20240228,152000,15320643430,9180,9180,9180,9180,0
20240228,151900,15320643430,9180,9170,9180,9160,1931
20240228,151800,15302934420,9170,9130,9170,9120,3437
20240228,151700,15271488510,9130,9120,9140,9110,1841
20240228,151600,15254694550,9130,9140,9140,9110,2377
20240228,151500,15232981340,9140,9110,9150,9100,10744
20240228,151400,15135142750,9110,9120,9130,9100,3359
20240228,151300,15104513540,9110,9110,9120,9100,1808
20240228,151200,15088042820,9090,9110,9110,9090,19929
20240228,151100,14906683470,9110,9130,9140,9110,2233
20240228,151000,14886318950,9120,9120,9140,9120,1829
20240228,150900,14869626080,9120,9120,9150,9120,3478
20240228,150800,14837900350,9120,9140,9150,9120,3067
20240228,150700,14809866770,9140,9100,9140,9100,2056
20240228,150600,14791085410,9100,9160,9170,9100,13464
20240228,150500,14668383740,9150,9150,9170,9150,1633
20240228,150400,14653438890,9150,9170,9170,9150,3013
20240228,150300,14625848640,9170,9170,9180,9170,1023
20240228,150200,14616461030,9170,9170,9180,9160,694
20240228,150100,14610096140,9170,9180,9190,9170,1482
20240228,150000,14596496740,9180,9190,9190,9160,1106
20240228,145900,14586350430,9190,9180,9190,9180,587
20240228,145800,14580960990,9170,9160,9190,9160,1826
20240228,145700,14564203920,9160,9170,9180,9160,1966
20240228,145600,14546174700,9180,9170,9180,9160,633
20240228,145500,14540369930,9170,9150,9170,9150,162
20240228,145400,14538886100,9140,9160,9170,9140,2295
20240228,145300,14517878660,9150,9160,9160,9130,143
20240228,145200,14516569670,9120,9170,9170,9110,10364
20240228,145100,14421894870,9170,9160,9170,9160,1161
20240228,145000,14411259900,9160,9160,9170,9160,582
20240228,144900,14405928770,9160,9160,9180,9160,470
20240228,144800,14401617980,9190,9170,9190,9150,3155
20240228,144700,14372713020,9160,9190,9200,9150,3444
20240228,144600,14341116540,9200,9210,9210,9190,4507
20240228,144500,14299664150,9210,9200,9210,9200,837
20240228,144400,14291955400,9210,9200,9220,9200,2444
20240228,144300,14269447320,9210,9210,9220,9200,1094
20240228,144200,14259371610,9210,9220,9220,9210,956
20240228,144100,14250560260,9200,9210,9220,9200,1967
20240228,144000,14232449160,9200,9170,9200,9170,1606
20240228,143900,14217687130,9170,9180,9190,9160,4998
20240228,143800,14171879520,9180,9190,9200,9180,3892
20240228,143700,14136110150,9190,9190,9200,9190,636
20240228,143600,14130264960,9180,9190,9200,9180,3354
20240228,143500,14099460130,9200,9190,9200,9190,1280
20240228,143400,14087686830,9180,9180,9190,9180,591
20240228,143300,14082256260,9180,9170,9180,9170,1920
20240228,143200,14064642810,9170,9180,9180,9170,4425
20240228,143100,14024052350,9180,9200,9200,9180,10052
20240228,143000,13931738650,9190,9190,9200,9190,1732
20240228,142900,13915819640,9190,9180,9190,9180,854
20240228,142800,13907972930,9180,9190,9190,9180,849
20240228,142700,13900177790,9180,9190,9190,9180,897
20240228,142600,13891938750,9190,9200,9200,9190,1240
20240228,142500,13880542370,9190,9220,9220,9190,3088
20240228,142400,13852115320,9210,9220,9230,9210,1611
20240228,142300,13837262340,9220,9230,9230,9220,356
20240228,142200,13833979170,9220,9220,9230,9220,2923
20240228,142100,13807013030,9220,9210,9220,9210,2489
20240228,142000,13784074400,9200,9220,9220,9200,2034
20240228,141900,13765347440,9210,9220,9220,9210,2369
20240228,141800,13743517280,9220,9230,9230,9220,3346
20240228,141700,13712660840,9220,9220,9230,9220,2205
20240228,141600,13692317470,9220,9230,9230,9210,2703
20240228,141500,13667416900,9230,9210,9230,9210,1282
20240228,141400,13655595460,9220,9210,9230,9210,3523
20240228,141300,13623116520,9210,9200,9210,9200,669
20240228,141200,13616957170,9200,9200,9220,9190,2817
20240228,141100,13591056790,9200,9190,9230,9190,2075
20240228,141000,13571966340,9190,9230,9230,9180,21228
20240228,140900,13376436940,9230,9240,9240,9220,5203
20240228,140800,13328438760,9230,9240,9240,9230,1285
20240228,140700,13316568830,9240,9240,9240,9220,1565
20240228,140600,13302112730,9240,9250,9250,9210,9432
20240228,140500,13215076740,9250,9220,9270,9210,27895
20240228,140400,12956971720,9220,9200,9220,9200,2648
20240228,140300,12932567800,9210,9200,9220,9190,1826
20240228,140200,12915754520,9200,9210,9220,9190,7837
20240228,140100,12843612800,9210,9220,9220,9210,7462
20240228,140000,12774848650,9210,9170,9220,9170,20798
20240228,135900,12583603540,9170,9170,9180,9170,528
20240228,135800,12578760360,9170,9150,9170,9150,1496
20240228,135700,12565047350,9150,9150,9160,9150,883
20240228,135600,12556962200,9140,9160,9160,9140,1230
20240228,135500,12545713850,9160,9170,9180,9160,1733
20240228,135400,12529829030,9170,9180,9180,9170,780
20240228,135300,12522673640,9180,9180,9190,9170,5266
20240228,135200,12474322360,9180,9180,9180,9170,394
20240228,135100,12470705660,9170,9160,9170,9160,1608
20240228,135000,12455965200,9160,9200,9210,9160,9864
20240228,134900,12365279610,9200,9150,9210,9150,14507
20240228,134800,12231921200,9160,9120,9160,9120,6829
20240228,134700,12169483370,9120,9140,9140,9110,3716
20240228,134600,12135585740,9140,9140,9140,9120,3403
20240228,134500,12104502990,9140,9140,9140,9130,1705
20240228,134400,12088919930,9140,9120,9140,9110,8025
20240228,134300,12015731390,9110,9130,9130,9110,2356
20240228,134200,11994245480,9130,9120,9150,9120,3845
20240228,134100,11959150210,9120,9140,9150,9120,2686
20240228,134000,11934626600,9150,9120,9150,9120,3339
20240228,133900,11904117430,9120,9150,9150,9120,3097
20240228,133800,11875839280,9150,9140,9150,9130,2473
20240228,133700,11853229290,9140,9150,9160,9130,7141
20240228,133600,11787935850,9140,9140,9150,9130,3850
20240228,133500,11752748510,9130,9140,9160,9120,6650
20240228,133400,11691961110,9130,9150,9160,9100,19787
20240228,133300,11511401320,9140,9180,9190,9130,19808
20240228,133200,11330176690,9190,9150,9230,9140,43874
20240228,133100,10927080200,9150,9130,9160,9120,7089
20240228,133000,10862286980,9120,9120,9160,9110,23417
20240228,132900,10648468230,9120,9050,9140,9040,33114
20240228,132800,10347590210,9040,9030,9070,9030,10226
20240228,132700,10255046680,9030,9020,9030,9000,9579
20240228,132600,10168736470,9020,9010,9040,8990,13849
20240228,132500,10043840250,9010,8940,9010,8930,21098
20240228,132400,9854448830,8940,8920,8940,8920,1077
20240228,132300,9844829040,8920,8920,8940,8920,2705
20240228,132200,9820691270,8930,8910,8930,8910,2121
20240228,132100,9801770320,8910,8920,8930,8910,1935
20240228,132000,9784514800,8930,8940,8940,8920,4063
20240228,131900,9748224250,8940,8940,8960,8940,6350
20240228,131800,9691394940,8940,8910,8940,8900,3884
20240228,131700,9656739400,8910,8900,8910,8900,1093
20240228,131600,9647010040,8880,8890,8940,8880,7949
20240228,131500,9576067580,8890,8860,8890,8860,2494
20240228,131400,9553930230,8890,8910,8930,8880,6488
20240228,131300,9496083240,8910,8870,8920,8860,30734
20240228,131200,9222839430,8870,8840,8870,8830,17170
20240228,131100,9070852410,8840,8840,8840,8830,3084
20240228,131000,9043607570,8830,8830,8830,8820,3075
20240228,130900,9016460230,8830,8820,8830,8820,733
20240228,130800,9009991670,8820,8810,8830,8810,2746
20240228,130700,8985771300,8800,8810,8820,8800,1227
20240228,130600,8974960810,8810,8810,8820,8800,1551
20240228,130500,8961310840,8820,8800,8820,8800,14180
20240228,130400,8836500820,8800,8770,8810,8770,29269
20240228,130300,8578981290,8770,8750,8770,8740,1772
20240228,130200,8563476620,8750,8750,8750,8740,104
20240228,130100,8562566700,8750,8760,8780,8750,1649
20240228,130000,8548137530,8760,8790,8790,8760,397
20240228,125900,8544654470,8790,8760,8790,8760,538
20240228,125800,8539937990,8760,8750,8760,8750,320
20240228,125700,8537137860,8740,8750,8760,8740,1090
20240228,125600,8527603250,8760,8750,8760,8750,696
20240228,125500,8521512610,8750,8760,8760,8750,1169
20240228,125400,8511283820,8750,8760,8760,8750,1111
20240228,125300,8501562120,8750,8760,8800,8750,2562
20240228,125200,8479079690,8780,8780,8780,8760,70
20240228,125100,8478465170,8780,8760,8780,8760,493
20240228,125000,8474146160,8760,8760,8770,8750,13519
20240228,124900,8355767960,8770,8770,8770,8770,314
20240228,124800,8353014180,8770,8770,8770,8760,612
20240228,124700,8347650940,8770,8780,8790,8760,1682
20240228,124600,8332894210,8780,8780,8780,8780,209
20240228,124500,8331059190,8770,8770,8780,8770,963
20240228,124400,8322607980,8770,8770,8780,8760,3465
20240228,124300,8292219820,8770,8770,8780,8770,1300
20240228,124200,8280818010,8780,8770,8780,8770,1106
20240228,124100,8271118180,8780,8780,8790,8780,1073
20240228,124000,8261697230,8780,8800,8800,8780,5207
20240228,123900,8215968870,8790,8790,8800,8780,3589
20240228,123800,8184438440,8790,8800,8800,8790,71
20240228,123700,8183813840,8800,8800,8800,8790,11060
20240228,123600,8086578980,8800,8800,8810,8800,521
20240228,123500,8081993980,8800,8810,8810,8800,2696
20240228,123400,8058269030,8810,8820,8820,8810,2045
20240228,123300,8040251300,8830,8830,8830,8820,390
20240228,123200,8036807670,8830,8820,8830,8820,433
20240228,123100,8032986580,8820,8830,8830,8810,1266
20240228,123000,8021831550,8830,8830,8830,8810,297
20240228,122900,8019211700,8830,8830,8830,8820,124
20240228,122800,8018116950,8830,8810,8830,8810,3115
20240228,122700,7990632170,8810,8800,8810,8800,174
20240228,122600,7989099550,8810,8800,8810,8790,6891
20240228,122500,7928504540,8800,8800,8810,8800,1780
20240228,122400,7912840450,8800,8800,8810,8790,1805
20240228,122300,7896957980,8810,8810,8810,8800,302
20240228,122200,7894299060,8810,8800,8810,8800,631
20240228,122100,7888745510,8800,8810,8810,8790,984
20240228,122000,7880086310,8810,8790,8810,8790,316
20240228,121900,7877307990,8800,8810,8820,8790,9885
20240228,121800,7790328970,8820,8810,8820,8800,3782
20240228,121700,7757006280,8810,8810,8820,8810,249
20240228,121600,7754811140,8810,8810,8820,8810,302
20240228,121500,7752150100,8820,8820,8820,8810,203
20240228,121400,7750359860,8820,8820,8820,8810,1202
20240228,121300,7739759330,8820,8820,8820,8820,3
20240228,121200,7739732870,8820,8800,8820,8790,3378
20240228,121100,7710021880,8810,8830,8830,8810,1110
20240228,121000,7700221980,8830,8810,8840,8800,2312
20240228,120900,7679868750,8810,8800,8840,8800,928
20240228,120800,7671700240,8800,8830,8850,8800,4148
20240228,120700,7635077690,8820,8830,8830,8810,409
20240228,120600,7631471860,8830,8800,8830,8800,3012
20240228,120500,7604907230,8810,8800,8810,8800,197
20240228,120400,7603171970,8800,8810,8810,8790,1676
20240228,120300,7588435740,8810,8800,8810,8790,220
20240228,120200,7586498330,8790,8790,8800,8790,583
20240228,120100,7581371090,8790,8790,8800,8780,261
20240228,120000,7579075220,8780,8790,8800,8780,2775
20240228,115900,7554673130,8790,8810,8810,8790,2019
20240228,115800,7536924390,8810,8800,8810,8790,548
20240228,115700,7532104270,8800,8780,8810,8780,2531
20240228,115600,7509843410,8780,8780,8780,8780,2790
20240228,115500,7485347210,8780,8790,8790,8780,950
20240228,115400,7477003660,8800,8800,8800,8790,375
20240228,115300,7473707280,8790,8790,8790,8780,1972
20240228,115200,7456381960,8800,8800,8810,8800,139
20240228,115100,7455158730,8800,8800,8800,8790,1652
20240228,115000,7440628980,8800,8800,8800,8790,187
20240228,114900,7438983880,8790,8800,8810,8790,352
20240228,114800,7435886710,8800,8800,8800,8790,761
20240228,114700,7429195620,8800,8800,8800,8800,70
20240228,114600,7428579620,8800,8800,8800,8800,574
20240228,114500,7423528420,8800,8800,8810,8800,1011
20240228,114400,7414630700,8810,8810,8810,8810,170
20240228,114300,7413133000,8820,8810,8820,8810,594
20240228,114200,7407899850,8820,8820,8830,8820,1709
20240228,114100,7392824610,8820,8820,8820,8820,362
20240228,114000,7389631770,8820,8820,8820,8820,39
20240228,113900,7389287790,8820,8810,8820,8810,439
20240228,113800,7385417530,8800,8810,8810,8800,111
20240228,113700,7384440120,8800,8800,8800,8790,695
20240228,113600,7378325270,8800,8780,8800,8780,7
20240228,113500,7378263740,8780,8800,8800,8780,806
20240228,113400,7371181540,8790,8800,8800,8780,1395
20240228,113300,7358915380,8790,8790,8800,8780,2476
20240228,113200,7337168460,8790,8790,8800,8790,966
20240228,113100,7328673970,8790,8800,8800,8790,3035
20240228,113000,7301994610,8800,8820,8820,8800,2240
20240228,112900,7282264230,8820,8820,8820,8810,236
20240228,112800,7280183750,8810,8820,8820,8810,360
20240228,112700,7277008630,8820,8800,8820,8800,1514
20240228,112600,7263668740,8800,8800,8800,8790,3311
20240228,112500,7234549440,8810,8810,8820,8810,1400
20240228,112400,7222214920,8810,8820,8820,8810,357
20240228,112300,7219069080,8820,8820,8840,8820,293
20240228,112200,7216483820,8820,8820,8840,8820,301
20240228,112100,7213828080,8820,8850,8850,8820,2230
20240228,112000,7194135050,8850,8840,8860,8840,1809
20240228,111900,7178127920,8830,8830,8830,8830,4218
20240228,111800,7140882980,8820,8830,8830,8820,1496
20240228,111700,7127685790,8830,8840,8850,8820,4459
20240228,111600,7088255610,8840,8840,8850,8820,5007
20240228,111500,7043995120,8830,8790,8830,8790,3158
20240228,111400,7016137200,8800,8800,8800,8800,191
20240228,111300,7014456400,8800,8790,8800,8780,892
20240228,111200,7006615740,8800,8800,8810,8800,1029
20240228,111100,6997560430,8800,8810,8810,8800,387
20240228,111000,6994154530,8810,8810,8820,8800,1301
20240228,110900,6982692860,8820,8820,8820,8810,1205
20240228,110800,6972076270,8820,8810,8820,8810,417
20240228,110700,6968402460,8820,8820,8830,8810,3828
20240228,110600,6934640240,8820,8810,8820,8800,1386
20240228,110500,6922434520,8810,8760,8810,8760,13811
20240228,110400,6800918080,8760,8770,8770,8760,95
20240228,110300,6800084970,8760,8780,8780,8730,5074
20240228,110200,6755687520,8800,8740,8800,8740,8031
20240228,110100,6685284990,8740,8720,8750,8720,7062
20240228,110000,6623616080,8710,8710,8710,8700,3438
20240228,105900,6593701320,8710,8720,8740,8700,7953
20240228,105800,6524478530,8720,8720,8740,8710,2362
20240228,105700,6503883730,8720,8710,8720,8700,2383
20240228,105600,6483130200,8720,8710,8720,8700,2768
20240228,105500,6459020000,8690,8720,8720,8680,9165
20240228,105400,6379303840,8720,8720,8740,8690,25867
20240228,105300,6154101890,8720,8780,8810,8720,42900
20240228,105200,5778634350,8770,8800,8810,8770,14486
20240228,105100,5651335000,8800,8820,8820,8800,705
20240228,105000,5645125200,8820,8830,8830,8820,1160
20240228,104900,5634892700,8830,8820,8830,8810,1008
20240228,104800,5626006980,8820,8810,8820,8810,1911
20240228,104700,5609165900,8810,8810,8810,8800,197
20240228,104600,5607430370,8810,8810,8810,8800,894
20240228,104500,5599559620,8810,8800,8810,8800,309
20240228,104400,5596838220,8800,8810,8810,8800,1126
20240228,104300,5586928880,8810,8830,8830,8800,2210
20240228,104200,5567454620,8830,8830,8840,8820,1153
20240228,104100,5557276550,8830,8800,8830,8800,1509
20240228,104000,5543972900,8810,8800,8810,8800,1575
20240228,103900,5530106950,8810,8820,8820,8810,1024
20240228,103800,5521085290,8820,8810,8820,8810,1131
20240228,103700,5511119690,8800,8800,8810,8800,727
20240228,103600,5504719520,8800,8800,8810,8790,3712
20240228,103500,5472063360,8800,8810,8810,8800,2821
20240228,103400,5447236930,8810,8810,8820,8800,3570
20240228,103300,5415788860,8820,8820,8820,8810,355
20240228,103200,5412660280,8820,8810,8820,8810,817
20240228,103100,5405456650,8820,8820,8830,8810,1425
20240228,103000,5392892340,8830,8840,8840,8820,1448
20240228,102900,5380106010,8850,8830,8850,8830,340
20240228,102800,5377101800,8850,8830,8850,8820,1149
20240228,102700,5366946810,8830,8810,8840,8810,746
20240228,102600,5360363330,8820,8820,8820,8810,2446
20240228,102500,5338799690,8820,8840,8840,8820,1374
20240228,102400,5326668570,8840,8860,8860,8820,3380
20240228,102300,5296761700,8850,8850,8860,8850,1855
20240228,102200,5280333730,8850,8820,8860,8820,3806
20240228,102100,5246679000,8820,8810,8820,8800,2210
20240228,102000,5227223530,8820,8820,8830,8810,1732
20240228,101900,5211949610,8820,8810,8820,8810,609
20240228,101800,5206583210,8820,8830,8830,8810,1919
20240228,101700,5189667210,8830,8830,8830,8820,1136
20240228,101600,5179644430,8830,8850,8850,8820,2118
20240228,101500,5160956400,8820,8830,8840,8820,3751
20240228,101400,5127839320,8830,8830,8830,8820,553
20240228,101300,5122959330,8820,8810,8830,8810,1943
20240228,101200,5105816990,8810,8780,8810,8770,9182
20240228,101100,5025140120,8780,8800,8800,8780,8134
20240228,101000,4953644080,8800,8810,8810,8790,8328
20240228,100900,4880351670,8810,8820,8820,8800,9313
20240228,100800,4798296810,8820,8820,8830,8820,847
20240228,100700,4790825230,8820,8830,8830,8820,3717
20240228,100600,4758040310,8820,8830,8840,8820,3497
20240228,100500,4727170780,8840,8830,8840,8830,1106
20240228,100400,4717404780,8830,8840,8840,8820,2148
20240228,100300,4698458510,8830,8840,8840,8820,6228
20240228,100200,4643473410,8830,8840,8850,8830,3048
20240228,100100,4616538240,8840,8850,8850,8840,2927
20240228,100000,4590637910,8860,8870,8870,8850,941
20240228,095900,4582306200,8860,8870,8870,8860,1183
20240228,095800,4571813500,8870,8830,8870,8830,1365
20240228,095700,4559750010,8840,8840,8840,8830,435
20240228,095600,4555905980,8840,8870,8870,8830,9695
20240228,095500,4470133240,8880,8880,8880,8870,1849
20240228,095400,4453730110,8870,8880,8890,8870,3955
20240228,095300,4418625210,8880,8900,8910,8880,3616
20240228,095200,4386456100,8900,8870,8900,8870,1104
20240228,095100,4376657060,8870,8910,8910,8870,1751
20240228,095000,4361085710,8910,8940,8940,8900,3133
20240228,094900,4333121930,8940,8910,8940,8900,7395
20240228,094800,4267139200,8910,8870,8910,8850,9155
20240228,094700,4185901730,8870,8890,8890,8860,882
20240228,094600,4178077730,8890,8860,8890,8850,5189
20240228,094500,4132111320,8850,8850,8870,8850,2623
20240228,094400,4108885790,8860,8840,8870,8840,4905
20240228,094300,4065462160,8840,8840,8840,8830,2125
20240228,094200,4046680290,8830,8850,8850,8810,3081
20240228,094100,4019476350,8850,8870,8870,8850,3396
20240228,094000,3989387040,8880,8860,8880,8840,2758
20240228,093900,3964971230,8850,8890,8890,8850,1956
20240228,093800,3947620570,8870,8880,8900,8870,7309
20240228,093700,3882683520,8870,8880,8890,8860,2116
20240228,093600,3863895360,8860,8890,8900,8860,2115
20240228,093500,3845091770,8890,8820,8890,8800,26502
20240228,093400,3610585850,8820,8800,8830,8790,4146
20240228,093300,3574125610,8800,8820,8820,8790,10202
20240228,093200,3484250760,8820,8840,8840,8820,3396
20240228,093100,3454264010,8840,8830,8840,8830,1514
20240228,093000,3440894830,8840,8840,8850,8840,3070
20240228,092900,3413755620,8850,8860,8860,8840,1866
20240228,092800,3397247000,8850,8870,8870,8840,5078
20240228,092700,3352303580,8870,8850,8870,8850,3388
20240228,092600,3322283910,8850,8840,8870,8830,4375
20240228,092500,3283576390,8870,8870,8880,8850,6362
20240228,092400,3227206450,8850,8820,8870,8820,5858
20240228,092300,3175430320,8820,8820,8820,8800,4219
20240228,092200,3138269150,8820,8830,8830,8820,2791
20240228,092100,3113646950,8830,8780,8830,8780,10456
20240228,092000,3021490960,8790,8830,8830,8760,13409
20240228,091900,2903830470,8830,8820,8830,8800,3214
20240228,091800,2875503230,8820,8790,8830,8780,6253
20240228,091700,2820492300,8780,8820,8840,8780,9130
20240228,091600,2740221940,8800,8790,8820,8780,8700
20240228,091500,2663751910,8820,8830,8840,8790,11234
20240228,091400,2564820050,8820,8940,8950,8820,39844
20240228,091300,2211466390,8930,8970,8970,8910,6337
20240228,091200,2154818710,8970,8970,8970,8940,1560
20240228,091100,2140850370,8980,8930,8980,8910,6225
20240228,091000,2085110890,8900,8890,8910,8890,4094
20240228,090900,2048667590,8900,8940,8950,8900,12347
20240228,090800,1938639130,8940,8940,8960,8930,7860
20240228,090700,1868368790,8940,8960,8970,8940,4953
20240228,090600,1824034010,8960,8940,8970,8940,1590
20240228,090500,1809786820,8940,8980,9000,8930,13487
20240228,090400,1688946920,8940,8830,9000,8790,26166
20240228,090300,1456302490,8830,8870,8900,8790,36680
20240228,090200,1131638070,8850,8820,8880,8790,23473
20240228,090100,924107950,8780,8860,8870,8750,49942
20240228,090000,484406190,8850,8960,8960,8850,54312