KissMeData/263860/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,205200,270744960,12880,12880,12880,12880,270
20240228,205100,270744960,12880,12880,12880,12880,0
20240228,205000,270744960,12880,12880,12880,12880,0
20240228,204900,270744960,12880,12880,12880,12880,0
20240228,204800,270744960,12880,12880,12880,12880,0
20240228,204700,270744960,12880,12880,12880,12880,0
20240228,204600,270744960,12880,12880,12880,12880,0
20240228,204500,270744960,12880,12880,12880,12880,0
20240228,204400,270744960,12880,12880,12880,12880,0
20240228,204300,270744960,12880,12880,12880,12880,0
20240228,204200,270744960,12880,12880,12880,12880,0
20240228,204100,270744960,12880,12880,12880,12880,0
20240228,204000,270744960,12880,12880,12880,12880,0
20240228,203900,270744960,12880,12880,12880,12880,0
20240228,203800,270744960,12880,12880,12880,12880,0
20240228,203700,270744960,12880,12880,12880,12880,0
20240228,203600,270744960,12880,12880,12880,12880,0
20240228,203500,270744960,12880,12880,12880,12880,0
20240228,203400,270744960,12880,12880,12880,12880,0
20240228,203300,270744960,12880,12880,12880,12880,0
20240228,203200,270744960,12880,12880,12880,12880,0
20240228,203100,270744960,12880,12880,12880,12880,0
20240228,203000,270744960,12880,12880,12880,12880,0
20240228,202900,270744960,12880,12880,12880,12880,0
20240228,202800,270744960,12880,12880,12880,12880,0
20240228,202700,270744960,12880,12880,12880,12880,0
20240228,202600,270744960,12880,12880,12880,12880,0
20240228,202500,270744960,12880,12880,12880,12880,0
20240228,202400,270744960,12880,12880,12880,12880,0
20240228,202300,270744960,12880,12880,12880,12880,0
20240228,202200,270744960,12880,12880,12880,12880,270
20240228,202100,270744960,12880,12880,12880,12880,0
20240228,202000,270744960,12880,12880,12880,12880,0
20240228,201900,270744960,12880,12880,12880,12880,0
20240228,201800,270744960,12880,12880,12880,12880,0
20240228,201700,270744960,12880,12880,12880,12880,0
20240228,201600,270744960,12880,12880,12880,12880,0
20240228,201500,270744960,12880,12880,12880,12880,0
20240228,201400,270744960,12880,12880,12880,12880,0
20240228,201300,270744960,12880,12880,12880,12880,0
20240228,201200,270744960,12880,12880,12880,12880,0
20240228,201100,270744960,12880,12880,12880,12880,0
20240228,201000,270744960,12880,12880,12880,12880,0
20240228,200900,270744960,12880,12880,12880,12880,0
20240228,200800,270744960,12880,12880,12880,12880,0
20240228,200700,270744960,12880,12880,12880,12880,0
20240228,200600,270744960,12880,12880,12880,12880,0
20240228,200500,270744960,12880,12880,12880,12880,0
20240228,200400,270744960,12880,12880,12880,12880,0
20240228,200300,270744960,12880,12880,12880,12880,0
20240228,200200,270744960,12880,12880,12880,12880,0
20240228,200100,270744960,12880,12880,12880,12880,0
20240228,200000,270744960,12880,12880,12880,12880,0
20240228,195900,270744960,12880,12880,12880,12880,0
20240228,195800,270744960,12880,12880,12880,12880,0
20240228,195700,270744960,12880,12880,12880,12880,0
20240228,195600,270744960,12880,12880,12880,12880,0
20240228,195500,270744960,12880,12880,12880,12880,0
20240228,195400,270744960,12880,12880,12880,12880,0
20240228,195300,270744960,12880,12880,12880,12880,0
20240228,195200,270744960,12880,12880,12880,12880,270
20240228,195100,270744960,12880,12880,12880,12880,0
20240228,195000,270744960,12880,12880,12880,12880,0
20240228,194900,270744960,12880,12880,12880,12880,0
20240228,194800,270744960,12880,12880,12880,12880,0
20240228,194700,270744960,12880,12880,12880,12880,0
20240228,194600,270744960,12880,12880,12880,12880,0
20240228,194500,270744960,12880,12880,12880,12880,0
20240228,194400,270744960,12880,12880,12880,12880,0
20240228,194300,270744960,12880,12880,12880,12880,0
20240228,194200,270744960,12880,12880,12880,12880,0
20240228,194100,270744960,12880,12880,12880,12880,0
20240228,194000,270744960,12880,12880,12880,12880,0
20240228,193900,270744960,12880,12880,12880,12880,0
20240228,193800,270744960,12880,12880,12880,12880,0
20240228,193700,270744960,12880,12880,12880,12880,0
20240228,193600,270744960,12880,12880,12880,12880,0
20240228,193500,270744960,12880,12880,12880,12880,0
20240228,193400,270744960,12880,12880,12880,12880,0
20240228,193300,270744960,12880,12880,12880,12880,0
20240228,193200,270744960,12880,12880,12880,12880,0
20240228,193100,270744960,12880,12880,12880,12880,0
20240228,193000,270744960,12880,12880,12880,12880,0
20240228,192900,270744960,12880,12880,12880,12880,0
20240228,192800,270744960,12880,12880,12880,12880,0
20240228,192700,270744960,12880,12880,12880,12880,0
20240228,192600,270744960,12880,12880,12880,12880,0
20240228,192500,270744960,12880,12880,12880,12880,0
20240228,192400,270744960,12880,12880,12880,12880,0
20240228,192300,270744960,12880,12880,12880,12880,0
20240228,192200,270744960,12880,12880,12880,12880,270
20240228,192100,270744960,12880,12880,12880,12880,0
20240228,192000,270744960,12880,12880,12880,12880,0
20240228,191900,270744960,12880,12880,12880,12880,0
20240228,191800,270744960,12880,12880,12880,12880,0
20240228,191700,270744960,12880,12880,12880,12880,0
20240228,191600,270744960,12880,12880,12880,12880,0
20240228,191500,270744960,12880,12880,12880,12880,0
20240228,191400,270744960,12880,12880,12880,12880,0
20240228,191300,270744960,12880,12880,12880,12880,0
20240228,191200,270744960,12880,12880,12880,12880,0
20240228,191100,270744960,12880,12880,12880,12880,0
20240228,191000,270744960,12880,12880,12880,12880,0
20240228,190900,270744960,12880,12880,12880,12880,0
20240228,190800,270744960,12880,12880,12880,12880,0
20240228,190700,270744960,12880,12880,12880,12880,0
20240228,190600,270744960,12880,12880,12880,12880,0
20240228,190500,270744960,12880,12880,12880,12880,0
20240228,190400,270744960,12880,12880,12880,12880,0
20240228,190300,270744960,12880,12880,12880,12880,0
20240228,190200,270744960,12880,12880,12880,12880,0
20240228,190100,270744960,12880,12880,12880,12880,0
20240228,190000,270744960,12880,12880,12880,12880,0
20240228,185900,270744960,12880,12880,12880,12880,0
20240228,185800,270744960,12880,12880,12880,12880,0
20240228,185700,270744960,12880,12880,12880,12880,0
20240228,185600,270744960,12880,12880,12880,12880,0
20240228,185500,270744960,12880,12880,12880,12880,0
20240228,185400,270744960,12880,12880,12880,12880,0
20240228,185300,270744960,12880,12880,12880,12880,0
20240228,185200,270744960,12880,12880,12880,12880,270
20240228,185100,270744960,12880,12880,12880,12880,0
20240228,185000,270744960,12880,12880,12880,12880,0
20240228,184900,270744960,12880,12880,12880,12880,0
20240228,184800,270744960,12880,12880,12880,12880,0
20240228,184700,270744960,12880,12880,12880,12880,0
20240228,184600,270744960,12880,12880,12880,12880,0
20240228,184500,270744960,12880,12880,12880,12880,0
20240228,184400,270744960,12880,12880,12880,12880,0
20240228,184300,270744960,12880,12880,12880,12880,0
20240228,184200,270744960,12880,12880,12880,12880,0
20240228,184100,270744960,12880,12880,12880,12880,0
20240228,184000,270744960,12880,12880,12880,12880,0
20240228,183900,270744960,12880,12880,12880,12880,0
20240228,183800,270744960,12880,12880,12880,12880,0
20240228,183700,270744960,12880,12880,12880,12880,0
20240228,183600,270744960,12880,12880,12880,12880,0
20240228,183500,270744960,12880,12880,12880,12880,0
20240228,183400,270744960,12880,12880,12880,12880,0
20240228,183300,270744960,12880,12880,12880,12880,0
20240228,183200,270744960,12880,12880,12880,12880,0
20240228,183100,270744960,12880,12880,12880,12880,0
20240228,183000,270744960,12880,12880,12880,12880,0
20240228,182900,270744960,12880,12880,12880,12880,0
20240228,182800,270744960,12880,12880,12880,12880,0
20240228,182700,270744960,12880,12880,12880,12880,0
20240228,182600,270744960,12880,12880,12880,12880,0
20240228,182500,270744960,12880,12880,12880,12880,0
20240228,182400,270744960,12880,12880,12880,12880,0
20240228,182300,270744960,12880,12880,12880,12880,0
20240228,182200,270744960,12880,12880,12880,12880,270
20240228,182100,270744960,12880,12880,12880,12880,0
20240228,182000,270744960,12880,12880,12880,12880,0
20240228,181900,270744960,12880,12880,12880,12880,0
20240228,181800,270744960,12880,12880,12880,12880,0
20240228,181700,270744960,12880,12880,12880,12880,0
20240228,181600,270744960,12880,12880,12880,12880,0
20240228,181500,270744960,12880,12880,12880,12880,0
20240228,181400,270744960,12880,12880,12880,12880,0
20240228,181300,270744960,12880,12880,12880,12880,0
20240228,181200,270744960,12880,12880,12880,12880,0
20240228,181100,270744960,12880,12880,12880,12880,0
20240228,181000,270744960,12880,12880,12880,12880,0
20240228,180900,270744960,12880,12880,12880,12880,0
20240228,180800,270744960,12880,12880,12880,12880,0
20240228,180700,270744960,12880,12880,12880,12880,0
20240228,180600,270744960,12880,12880,12880,12880,0
20240228,180500,270744960,12880,12880,12880,12880,0
20240228,180400,270744960,12880,12880,12880,12880,0
20240228,180300,270744960,12880,12880,12880,12880,0
20240228,180200,270744960,12880,12880,12880,12880,0
20240228,180100,270744960,12880,12880,12880,12880,0
20240228,180000,270744960,12880,12880,12880,12880,0
20240228,175900,270744960,12880,12880,12880,12880,0
20240228,175800,270744960,12880,12880,12880,12880,0
20240228,175700,270744960,12880,12880,12880,12880,0
20240228,175600,270744960,12880,12880,12880,12880,0
20240228,175500,270744960,12880,12880,12880,12880,0
20240228,175400,270744960,12880,12880,12880,12880,0
20240228,175300,270744960,12880,12880,12880,12880,0
20240228,175200,270744960,12880,12880,12880,12880,270
20240228,175100,270744960,12880,12880,12880,12880,0
20240228,175000,270744960,12880,12880,12880,12880,0
20240228,174900,270744960,12880,12880,12880,12880,0
20240228,174800,270744960,12880,12880,12880,12880,0
20240228,174700,270744960,12880,12880,12880,12880,0
20240228,174600,270744960,12880,12880,12880,12880,0
20240228,174500,270744960,12880,12880,12880,12880,0
20240228,174400,270744960,12880,12880,12880,12880,0
20240228,174300,270744960,12880,12880,12880,12880,0
20240228,174200,270744960,12880,12880,12880,12880,0
20240228,174100,270744960,12880,12880,12880,12880,0
20240228,174000,270744960,12880,12880,12880,12880,0
20240228,173900,270744960,12880,12880,12880,12880,0
20240228,173800,270744960,12880,12880,12880,12880,0
20240228,173700,270744960,12880,12880,12880,12880,0
20240228,173600,270744960,12880,12880,12880,12880,0
20240228,173500,270744960,12880,12880,12880,12880,0
20240228,173400,270744960,12880,12880,12880,12880,0
20240228,173300,270744960,12880,12880,12880,12880,0
20240228,173200,270744960,12880,12880,12880,12880,0
20240228,173100,270744960,12880,12880,12880,12880,0
20240228,173000,270744960,12880,12880,12880,12880,0
20240228,172900,270744960,12880,12880,12880,12880,0
20240228,172800,270744960,12880,12880,12880,12880,0
20240228,172700,270744960,12880,12880,12880,12880,0
20240228,172600,270744960,12880,12880,12880,12880,0
20240228,172500,270744960,12880,12880,12880,12880,0
20240228,172400,270744960,12880,12880,12880,12880,0
20240228,172300,270744960,12880,12880,12880,12880,0
20240228,172200,270744960,12880,12880,12880,12880,270
20240228,172100,270744960,12880,12880,12880,12880,0
20240228,172000,270744960,12880,12880,12880,12880,0
20240228,171900,270744960,12880,12880,12880,12880,0
20240228,171800,270744960,12880,12880,12880,12880,0
20240228,171700,270744960,12880,12880,12880,12880,0
20240228,171600,270744960,12880,12880,12880,12880,0
20240228,171500,270744960,12880,12880,12880,12880,0
20240228,171400,270744960,12880,12880,12880,12880,0
20240228,171300,270744960,12880,12880,12880,12880,0
20240228,171200,270744960,12880,12880,12880,12880,0
20240228,171100,270744960,12880,12880,12880,12880,0
20240228,171000,270744960,12880,12880,12880,12880,0
20240228,170900,270744960,12880,12880,12880,12880,0
20240228,170800,270744960,12880,12880,12880,12880,0
20240228,170700,270744960,12880,12880,12880,12880,0
20240228,170600,270744960,12880,12880,12880,12880,0
20240228,170500,270744960,12880,12880,12880,12880,0
20240228,170400,270744960,12880,12880,12880,12880,0
20240228,170300,270744960,12880,12880,12880,12880,0
20240228,170200,270744960,12880,12880,12880,12880,0
20240228,170100,270744960,12880,12880,12880,12880,0
20240228,170000,270744960,12880,12880,12880,12880,0
20240228,165900,270744960,12880,12880,12880,12880,0
20240228,165800,270744960,12880,12880,12880,12880,0
20240228,165700,270744960,12880,12880,12880,12880,0
20240228,165600,270744960,12880,12880,12880,12880,0
20240228,165500,270744960,12880,12880,12880,12880,0
20240228,165400,270744960,12880,12880,12880,12880,0
20240228,165300,270744960,12880,12880,12880,12880,0
20240228,165200,270744960,12880,12880,12880,12880,270
20240228,165100,270744960,12880,12880,12880,12880,0
20240228,165000,270744960,12880,12880,12880,12880,0
20240228,164900,270744960,12880,12880,12880,12880,0
20240228,164800,270744960,12880,12880,12880,12880,0
20240228,164700,270744960,12880,12880,12880,12880,0
20240228,164600,270744960,12880,12880,12880,12880,0
20240228,164500,270744960,12880,12880,12880,12880,0
20240228,164400,270744960,12880,12880,12880,12880,0
20240228,164300,270744960,12880,12880,12880,12880,0
20240228,164200,270744960,12880,12880,12880,12880,0
20240228,164100,270744960,12880,12880,12880,12880,0
20240228,164000,270744960,12880,12880,12880,12880,0
20240228,163900,270744960,12880,12880,12880,12880,0
20240228,163800,270744960,12880,12880,12880,12880,0
20240228,163700,270744960,12880,12880,12880,12880,0
20240228,163600,270744960,12880,12880,12880,12880,0
20240228,163500,270744960,12880,12880,12880,12880,0
20240228,163400,270744960,12880,12880,12880,12880,0
20240228,163300,270744960,12880,12880,12880,12880,0
20240228,163200,270744960,12880,12880,12880,12880,0
20240228,163100,270744960,12880,12880,12880,12880,0
20240228,163000,270744960,12880,12880,12880,12880,0
20240228,162900,270744960,12880,12880,12880,12880,0
20240228,162800,270744960,12880,12880,12880,12880,0
20240228,162700,270744960,12880,12880,12880,12880,0
20240228,162600,270744960,12880,12880,12880,12880,0
20240228,162500,270744960,12880,12880,12880,12880,0
20240228,162400,270744960,12880,12880,12880,12880,0
20240228,162300,270744960,12880,12880,12880,12880,0
20240228,162200,270744960,12880,12880,12880,12880,270
20240228,162100,270744960,12880,12880,12880,12880,0
20240228,162000,270744960,12880,12880,12880,12880,0
20240228,161900,270744960,12880,12880,12880,12880,0
20240228,161800,270744960,12880,12880,12880,12880,0
20240228,161700,270744960,12880,12880,12880,12880,0
20240228,161600,270744960,12880,12880,12880,12880,0
20240228,161500,270744960,12880,12880,12880,12880,0
20240228,161400,270744960,12880,12880,12880,12880,0
20240228,161300,270744960,12880,12880,12880,12880,0
20240228,161200,270744960,12880,12880,12880,12880,0
20240228,161100,270744960,12880,12880,12880,12880,0
20240228,161000,270744960,12880,12880,12880,12880,0
20240228,160900,270744960,12880,12880,12880,12880,0
20240228,160800,270744960,12880,12880,12880,12880,0
20240228,160700,270744960,12880,12880,12880,12880,0
20240228,160600,270744960,12880,12880,12880,12880,0
20240228,160500,270744960,12880,12880,12880,12880,0
20240228,160400,270744960,12880,12880,12880,12880,0
20240228,160300,270744960,12880,12880,12880,12880,0
20240228,160200,270744960,12880,12880,12880,12880,0
20240228,160100,270744960,12880,12880,12880,12880,0
20240228,160000,270744960,12880,12880,12880,12880,0
20240228,155900,270744960,12880,12880,12880,12880,0
20240228,155800,270744960,12880,12880,12880,12880,0
20240228,155700,270744960,12880,12880,12880,12880,0
20240228,155600,270744960,12880,12880,12880,12880,0
20240228,155500,270744960,12880,12880,12880,12880,0
20240228,155400,270744960,12880,12880,12880,12880,0
20240228,155300,270744960,12880,12880,12880,12880,0
20240228,155200,270744960,12880,12880,12880,12880,270
20240228,155100,270744960,12880,12880,12880,12880,0
20240228,155000,270744960,12880,12880,12880,12880,0
20240228,154900,270744960,12880,12880,12880,12880,0
20240228,154800,270744960,12880,12880,12880,12880,0
20240228,154700,270744960,12880,12880,12880,12880,0
20240228,154600,270744960,12880,12880,12880,12880,0
20240228,154500,270744960,12880,12880,12880,12880,0
20240228,154400,270744960,12880,12880,12880,12880,0
20240228,154300,270744960,12880,12880,12880,12880,0
20240228,154200,270744960,12880,12880,12880,12880,0
20240228,154100,270744960,12880,12880,12880,12880,0
20240228,154000,270744960,12880,12880,12880,12880,0
20240228,153900,270744960,12880,12880,12880,12880,0
20240228,153800,270744960,12880,12880,12880,12880,0
20240228,153700,270744960,12880,12880,12880,12880,0
20240228,153600,270744960,12880,12880,12880,12880,0
20240228,153500,270744960,12880,12880,12880,12880,0
20240228,153400,270744960,12880,12880,12880,12880,0
20240228,153300,270744960,12880,12880,12880,12880,0
20240228,153200,270744960,12880,12880,12880,12880,0
20240228,153100,270744960,12880,12880,12880,12880,0
20240228,153000,270744960,12880,12880,12880,12880,270
20240228,152900,267267360,12880,12880,12880,12880,0
20240228,152800,267267360,12880,12880,12880,12880,0
20240228,152700,267267360,12880,12880,12880,12880,0
20240228,152600,267267360,12880,12880,12880,12880,0
20240228,152500,267267360,12880,12880,12880,12880,0
20240228,152400,267267360,12880,12880,12880,12880,0
20240228,152300,267267360,12880,12880,12880,12880,0
20240228,152200,267267360,12880,12880,12880,12880,0
20240228,152100,267267360,12880,12880,12880,12880,0
20240228,152000,267267360,12880,12880,12880,12880,0
20240228,151900,267267360,12880,12820,12880,12820,142
20240228,151800,265445760,12830,12830,12830,12830,50
20240228,151700,264804260,12880,12820,12880,12820,7
20240228,151600,264714460,12880,12820,12880,12820,51
20240228,151500,264060580,12880,12880,12880,12880,0
20240228,151400,264060580,12880,12880,12880,12850,321
20240228,151300,259933000,12900,12900,12900,12900,0
20240228,151200,259933000,12900,12900,12900,12900,1
20240228,151100,259920100,12880,12880,12880,12880,1
20240228,151000,259907220,12910,12910,12910,12910,0
20240228,150900,259907220,12910,12910,12910,12910,0
20240228,150800,259907220,12910,12910,12910,12910,0
20240228,150700,259907220,12910,12910,12910,12910,0
20240228,150600,259907220,12910,12910,12910,12910,0
20240228,150500,259907220,12910,12910,12910,12910,0
20240228,150400,259907220,12910,12910,12910,12910,0
20240228,150300,259907220,12910,12910,12910,12910,90
20240228,150200,258745320,12910,12910,12910,12910,0
20240228,150100,258745320,12910,12910,12910,12910,0
20240228,150000,258745320,12910,12910,12910,12910,0
20240228,145900,258745320,12910,12910,12910,12910,4
20240228,145800,258693680,12910,12870,12940,12870,224
20240228,145700,255801230,12870,12870,12870,12870,0
20240228,145600,255801230,12870,12840,12870,12840,143
20240228,145500,253962230,12870,12840,12870,12840,4
20240228,145400,253910780,12840,12840,12840,12840,4
20240228,145300,253859420,12890,12890,12890,12890,0
20240228,145200,253859420,12890,12890,12890,12890,0
20240228,145100,253859420,12890,12830,12890,12820,138
20240228,145000,252088840,12890,12890,12890,12890,50
20240228,144900,251444340,12820,12890,12890,12820,356
20240228,144800,246859000,12890,12890,12890,12890,5
20240228,144700,246794550,12890,12840,12890,12840,100
20240228,144600,245507720,12840,12840,12840,12840,4
20240228,144500,245456360,12840,12810,12840,12810,5
20240228,144400,245392280,12840,12840,12840,12840,8
20240228,144300,245289560,12840,12840,12840,12840,0
20240228,144200,245289560,12840,12840,12840,12840,0
20240228,144100,245289560,12840,12840,12840,12810,54
20240228,144000,244597700,12840,12840,12840,12840,10
20240228,143900,244469300,12840,12830,12840,12830,2
20240228,143800,244443630,12830,12820,12830,12820,50
20240228,143700,243802410,12820,12810,12820,12810,29
20240228,143600,243430850,12810,12810,12810,12810,28
20240228,143500,243072170,12820,12820,12820,12820,0
20240228,143400,243072170,12820,12820,12820,12820,4
20240228,143300,243020890,12810,12810,12810,12810,12
20240228,143200,242867170,12840,12840,12840,12840,0
20240228,143100,242867170,12840,12840,12840,12840,110
20240228,143000,241454770,12850,12850,12850,12850,6
20240228,142900,241377670,12850,12850,12850,12850,0
20240228,142800,241377670,12850,12850,12850,12850,0
20240228,142700,241377670,12850,12850,12850,12850,5
20240228,142600,241313420,12850,12850,12850,12850,0
20240228,142500,241313420,12850,12770,12850,12770,21
20240228,142400,241045170,12870,12870,12870,12870,0
20240228,142300,241045170,12870,12870,12870,12870,6
20240228,142200,240967950,12870,12870,12870,12870,0
20240228,142100,240967950,12870,12780,12870,12770,201
20240228,142000,238400770,12870,12870,12870,12870,6
20240228,141900,238323550,12870,12870,12870,12870,1
20240228,141800,238310680,12870,12870,12870,12870,0
20240228,141700,238310680,12870,12870,12870,12870,0
20240228,141600,238310680,12870,12840,12870,12840,205
20240228,141500,235676800,12840,12840,12840,12840,0
20240228,141400,235676800,12840,12800,12840,12800,2
20240228,141300,235651160,12840,12840,12840,12840,5
20240228,141200,235586960,12840,12840,12840,12840,0
20240228,141100,235586960,12840,12840,12840,12840,3
20240228,141000,235548440,12840,12840,12840,12840,13
20240228,140900,235381520,12850,12840,12850,12840,7
20240228,140800,235291600,12860,12860,12860,12860,0
20240228,140700,235291600,12860,12860,12860,12860,0
20240228,140600,235291600,12860,12860,12860,12860,4
20240228,140500,235240160,12860,12860,12860,12860,0
20240228,140400,235240160,12860,12860,12860,12860,0
20240228,140300,235240160,12860,12860,12860,12860,1
20240228,140200,235227300,12780,12870,12870,12780,33
20240228,140100,234805020,12870,12870,12870,12870,0
20240228,140000,234805020,12870,12870,12870,12870,0
20240228,135900,234805020,12870,12870,12870,12870,6
20240228,135800,234727800,12840,12840,12840,12840,260
20240228,135700,231389400,12840,12840,12840,12840,1
20240228,135600,231376560,12810,12810,12810,12810,66
20240228,135500,230531100,12810,12830,12830,12810,576
20240228,135400,223147760,12840,12840,12840,12840,0
20240228,135300,223147760,12840,12840,12840,12840,1
20240228,135200,223134920,12870,12870,12870,12870,5
20240228,135100,223070570,12870,12870,12870,12870,0
20240228,135000,223070570,12870,12870,12870,12870,0
20240228,134900,223070570,12870,12870,12870,12870,0
20240228,134800,223070570,12870,12860,12870,12860,7
20240228,134700,222980500,12830,12830,12830,12830,0
20240228,134600,222980500,12830,12830,12830,12830,28
20240228,134500,222621260,12880,12880,12880,12880,4
20240228,134400,222569740,12880,12880,12880,12880,0
20240228,134300,222569740,12880,12880,12880,12880,0
20240228,134200,222569740,12880,12880,12880,12880,0
20240228,134100,222569740,12880,12880,12880,12880,6
20240228,134000,222492460,12870,12880,12880,12870,12
20240228,133900,222338000,12880,12880,12880,12880,0
20240228,133800,222338000,12880,12850,12880,12850,5
20240228,133700,222273690,12840,12840,12840,12840,0
20240228,133600,222273690,12840,12840,12840,12840,0
20240228,133500,222273690,12840,12840,12840,12840,6
20240228,133400,222196650,12840,12840,12840,12840,10
20240228,133300,222068250,12840,12850,12850,12840,100
20240228,133200,220784200,12850,12850,12850,12850,0
20240228,133100,220784200,12850,12850,12850,12850,12
20240228,133000,220630000,12850,12850,12850,12850,50
20240228,132900,219987500,12880,12880,12880,12880,0
20240228,132800,219987500,12880,12880,12880,12880,0
20240228,132700,219987500,12880,12880,12880,12880,28
20240228,132600,219626860,12880,12880,12880,12880,0
20240228,132500,219626860,12880,12880,12880,12880,63
20240228,132400,218815420,12880,12870,12880,12870,20
20240228,132300,218557980,12880,12870,12880,12870,130
20240228,132200,216883630,12880,12880,12880,12880,11
20240228,132100,216741950,12890,12890,12890,12890,0
20240228,132000,216741950,12890,12880,12890,12880,17
20240228,131900,216522940,12880,12880,12880,12880,0
20240228,131800,216522940,12880,12890,12890,12880,238
20240228,131700,213457040,12890,12890,12900,12890,21
20240228,131600,213186290,12890,12900,12900,12890,55
20240228,131500,212476840,12890,12890,12890,12890,0
20240228,131400,212476840,12890,12890,12890,12890,64
20240228,131300,211651880,12890,12890,12890,12890,7
20240228,131200,211561650,12880,12880,12880,12880,23
20240228,131100,211265410,12880,12880,12880,12880,7
20240228,131000,211175250,12880,12870,12880,12870,7
20240228,130900,211085130,12870,12870,12870,12870,5
20240228,130800,211020780,12870,12870,12870,12870,0
20240228,130700,211020780,12870,12870,12870,12870,0
20240228,130600,211020780,12870,12860,12870,12860,6
20240228,130500,210943570,12850,12860,12860,12850,111
20240228,130400,209517210,12860,12860,12860,12860,29
20240228,130300,209144270,12860,12860,12860,12860,65
20240228,130200,208308370,12850,12850,12850,12850,106
20240228,130100,206946270,12850,12850,12850,12850,9
20240228,130000,206830620,12850,12860,12860,12850,10
20240228,125900,206702070,12900,12890,12900,12890,7
20240228,125800,206611830,12870,12840,12870,12840,1640
20240228,125700,185538410,12830,12830,12830,12830,15
20240228,125600,185345960,12820,12820,12820,12820,121
20240228,125500,183794740,12810,12810,12810,12810,0
20240228,125400,183794740,12810,12810,12810,12810,0
20240228,125300,183794740,12810,12810,12810,12810,0
20240228,125200,183794740,12810,12810,12810,12810,24
20240228,125100,183487300,12810,12800,12810,12800,10
20240228,125000,183359220,12800,12800,12800,12800,200
20240228,124900,180799220,12800,12790,12800,12790,6
20240228,124800,180722430,12790,12790,12790,12790,55
20240228,124700,180018980,12790,12790,12790,12790,3
20240228,124600,179980610,12790,12790,12790,12790,100
20240228,124500,178701610,12820,12820,12820,12820,7
20240228,124400,178611870,12810,12800,12810,12800,244
20240228,124300,175488550,12810,12810,12810,12810,10
20240228,124200,175360450,12810,12810,12810,12810,4
20240228,124100,175309210,12810,12810,12810,12810,0
20240228,124000,175309210,12810,12800,12810,12800,50
20240228,123900,174669180,12810,12810,12810,12810,594
20240228,123800,167060040,12810,12800,12810,12800,406
20240228,123700,161860450,12800,12800,12800,12800,0
20240228,123600,161860450,12800,12800,12800,12800,1
20240228,123500,161847650,12760,12790,12810,12760,215
20240228,123400,159096470,12790,12790,12790,12790,1
20240228,123300,159083680,12780,12740,12780,12740,263
20240228,123200,155723580,12740,12740,12740,12740,0
20240228,123100,155723580,12740,12710,12740,12710,279
20240228,123000,152169750,12720,12720,12720,12720,20
20240228,122900,151915350,12740,12740,12740,12740,0
20240228,122800,151915350,12740,12730,12740,12730,4
20240228,122700,151864420,12730,12720,12730,12720,3
20240228,122600,151826240,12710,12710,12710,12710,7
20240228,122500,151737270,12750,12750,12750,12750,0
20240228,122400,151737270,12750,12750,12750,12750,6
20240228,122300,151660770,12740,12740,12740,12740,2
20240228,122200,151635290,12740,12740,12740,12740,0
20240228,122100,151635290,12740,12740,12740,12740,100
20240228,122000,150361290,12750,12750,12750,12750,4
20240228,121900,150310290,12750,12730,12750,12730,300
20240228,121800,146485740,12730,12730,12730,12730,0
20240228,121700,146485740,12730,12730,12730,12730,6
20240228,121600,146409360,12720,12720,12720,12720,254
20240228,121500,143178480,12720,12720,12720,12720,27
20240228,121400,142835040,12720,12720,12720,12720,9
20240228,121300,142720560,12720,12730,12730,12720,6
20240228,121200,142644230,12690,12690,12690,12690,3
20240228,121100,142606160,12680,12680,12680,12680,0
20240228,121000,142606160,12680,12710,12710,12680,9
20240228,120900,142491860,12690,12690,12690,12690,0
20240228,120800,142491860,12690,12690,12690,12690,20
20240228,120700,142238060,12740,12740,12740,12740,0
20240228,120600,142238060,12740,12740,12740,12740,6
20240228,120500,142161620,12690,12710,12710,12690,83
20240228,120400,141107830,12750,12750,12750,12750,0
20240228,120300,141107830,12750,12750,12750,12750,5
20240228,120200,141044080,12720,12720,12720,12720,0
20240228,120100,141044080,12720,12720,12720,12720,0
20240228,120000,141044080,12720,12720,12720,12720,23
20240228,115900,140751520,12750,12730,12750,12730,30
20240228,115800,140369520,12750,12750,12750,12750,0
20240228,115700,140369520,12750,12750,12750,12750,0
20240228,115600,140369520,12750,12740,12750,12740,8
20240228,115500,140267540,12730,12730,12730,12730,0
20240228,115400,140267540,12730,12730,12730,12730,3
20240228,115300,140229350,12750,12750,12750,12750,0
20240228,115200,140229350,12750,12740,12750,12740,23
20240228,115100,139936300,12740,12740,12740,12740,0
20240228,115000,139936300,12740,12740,12740,12740,0
20240228,114900,139936300,12740,12730,12750,12730,17
20240228,114800,139719740,12750,12750,12750,12750,0
20240228,114700,139719740,12750,12750,12750,12750,5
20240228,114600,139655990,12750,12750,12750,12750,0
20240228,114500,139655990,12750,12750,12750,12750,7
20240228,114400,139566740,12750,12750,12750,12750,0
20240228,114300,139566740,12750,12750,12750,12750,0
20240228,114200,139566740,12750,12740,12750,12740,6
20240228,114100,139490250,12780,12780,12780,12780,0
20240228,114000,139490250,12780,12780,12780,12780,0
20240228,113900,139490250,12780,12780,12780,12780,0
20240228,113800,139490250,12780,12780,12780,12780,4
20240228,113700,139439130,12780,12780,12780,12780,0
20240228,113600,139439130,12780,12780,12780,12780,1
20240228,113500,139426350,12770,12770,12770,12770,18
20240228,113400,139196490,12770,12770,12770,12770,0
20240228,113300,139196490,12770,12770,12770,12770,0
20240228,113200,139196490,12770,12770,12770,12770,0
20240228,113100,139196490,12770,12770,12770,12770,3
20240228,113000,139158180,12770,12770,12770,12770,100
20240228,112900,137881180,12770,12770,12770,12770,0
20240228,112800,137881180,12770,12770,12770,12770,38
20240228,112700,137395920,12770,12770,12770,12770,1
20240228,112600,137383150,12710,12710,12710,12710,46
20240228,112500,136798490,12710,12710,12710,12710,0
20240228,112400,136798490,12710,12710,12710,12710,6
20240228,112300,136722230,12690,12690,12690,12690,16
20240228,112200,136519190,12680,12680,12680,12680,0
20240228,112100,136519190,12680,12690,12690,12680,9
20240228,112000,136405010,12690,12690,12690,12690,10
20240228,111900,136278110,12690,12690,12690,12690,1
20240228,111800,136265420,12680,12680,12680,12680,3
20240228,111700,136227380,12680,12690,12690,12680,40
20240228,111600,135720140,12680,12680,12680,12680,10
20240228,111500,135593340,12690,12690,12690,12690,15
20240228,111400,135402990,12690,12690,12690,12690,20
20240228,111300,135149190,12690,12710,12710,12690,320
20240228,111200,131086680,12720,12730,12730,12720,143
20240228,111100,129267310,12790,12790,12790,12790,0
20240228,111000,129267310,12790,12790,12790,12790,5
20240228,110900,129203360,12800,12800,12800,12800,0
20240228,110800,129203360,12800,12740,12800,12740,6
20240228,110700,129126800,12730,12740,12740,12730,9
20240228,110600,129012160,12730,12730,12730,12730,0
20240228,110500,129012160,12730,12730,12730,12730,15
20240228,110400,128821210,12740,12740,12740,12740,0
20240228,110300,128821210,12740,12740,12740,12740,5
20240228,110200,128757510,12730,12730,12730,12730,3
20240228,110100,128719320,12740,12740,12740,12740,1
20240228,110000,128706580,12730,12740,12740,12730,9
20240228,105900,128591960,12730,12730,12730,12730,48
20240228,105800,127980920,12730,12730,12730,12730,1
20240228,105700,127968190,12730,12730,12730,12730,2
20240228,105600,127942730,12740,12740,12740,12740,6
20240228,105500,127866290,12730,12740,12740,12730,25
20240228,105400,127547990,12750,12770,12770,12750,40
20240228,105300,127037590,12790,12800,12800,12790,417
20240228,105200,121704090,12790,12790,12790,12790,10
20240228,105100,121576190,12800,12800,12800,12800,0
20240228,105000,121576190,12800,12800,12800,12800,0
20240228,104900,121576190,12800,12800,12800,12800,3
20240228,104800,121537790,12800,12800,12800,12800,25
20240228,104700,121217790,12800,12800,12800,12800,10
20240228,104600,121089790,12800,12790,12800,12790,8
20240228,104500,120987410,12790,12790,12790,12790,0
20240228,104400,120987410,12790,12760,12790,12760,21
20240228,104300,120719180,12750,12750,12750,12750,0
20240228,104200,120719180,12750,12750,12750,12750,9
20240228,104100,120604430,12750,12750,12750,12750,0
20240228,104000,120604430,12750,12750,12750,12750,0
20240228,103900,120604430,12750,12750,12750,12750,8
20240228,103800,120502430,12740,12740,12740,12740,19
20240228,103700,120260370,12740,12740,12740,12740,0
20240228,103600,120260370,12740,12740,12740,12740,0
20240228,103500,120260370,12740,12740,12740,12740,3
20240228,103400,120222150,12740,12740,12740,12740,150
20240228,103300,118311150,12740,12740,12740,12740,10
20240228,103200,118183750,12720,12740,12740,12720,66
20240228,103100,117344090,12740,12740,12740,12740,6
20240228,103000,117267650,12720,12720,12720,12720,0
20240228,102900,117267650,12720,12720,12720,12720,16
20240228,102800,117064130,12740,12740,12740,12740,5
20240228,102700,117000430,12740,12740,12740,12740,9
20240228,102600,116885770,12740,12740,12740,12740,0
20240228,102500,116885770,12740,12740,12740,12740,7
20240228,102400,116796590,12720,12720,12720,12720,33
20240228,102300,116376830,12740,12740,12740,12740,0
20240228,102200,116376830,12740,12740,12740,12740,0
20240228,102100,116376830,12740,12740,12740,12730,23
20240228,102000,116083950,12730,12730,12730,12730,0
20240228,101900,116083950,12730,12740,12740,12730,422
20240228,101800,110707800,12740,12740,12740,12740,8
20240228,101700,110605880,12740,12740,12740,12740,0
20240228,101600,110605880,12740,12740,12740,12740,0
20240228,101500,110605880,12740,12740,12740,12740,11
20240228,101400,110465740,12740,12740,12740,12740,3
20240228,101300,110427520,12730,12730,12730,12730,1
20240228,101200,110414790,12740,12740,12740,12740,0
20240228,101100,110414790,12740,12740,12740,12740,7
20240228,101000,110325610,12730,12730,12730,12730,0
20240228,100900,110325610,12730,12730,12730,12730,0
20240228,100800,110325610,12730,12720,12730,12710,92
20240228,100700,109154810,12740,12740,12740,12740,3
20240228,100600,109116590,12740,12740,12740,12740,0
20240228,100500,109116590,12740,12740,12740,12700,18
20240228,100400,108887630,12740,12740,12740,12740,1
20240228,100300,108874890,12740,12730,12740,12730,8
20240228,100200,108772980,12730,12730,12730,12730,57
20240228,100100,108047370,12740,12740,12740,12740,10
20240228,100000,107919970,12740,12740,12740,12740,4
20240228,095900,107869010,12730,12730,12730,12730,0
20240228,095800,107869010,12730,12730,12730,12730,0
20240228,095700,107869010,12730,12730,12730,12730,2
20240228,095600,107843550,12740,12740,12740,12740,7
20240228,095500,107754370,12740,12740,12740,12740,0
20240228,095400,107754370,12740,12740,12740,12740,0
20240228,095300,107754370,12740,12740,12740,12740,4
20240228,095200,107703410,12740,12740,12740,12740,11
20240228,095100,107563270,12740,12740,12740,12740,0
20240228,095000,107563270,12740,12740,12740,12740,5
20240228,094900,107499570,12740,12740,12740,12740,17
20240228,094800,107282990,12740,12740,12740,12740,2
20240228,094700,107257510,12730,12730,12730,12730,1
20240228,094600,107244780,12740,12740,12740,12740,3
20240228,094500,107206560,12720,12720,12720,12720,1
20240228,094400,107193840,12740,12740,12740,12740,0
20240228,094300,107193840,12740,12740,12740,12740,0
20240228,094200,107193840,12740,12720,12740,12720,7
20240228,094100,107104690,12740,12740,12740,12740,1
20240228,094000,107091950,12690,12690,12690,12690,1
20240228,093900,107079260,12740,12740,12740,12740,5
20240228,093800,107015560,12740,12740,12740,12740,1
20240228,093700,107002820,12680,12680,12680,12680,10
20240228,093600,106876020,12710,12710,12710,12700,20
20240228,093500,106621840,12740,12740,12740,12740,56
20240228,093400,105908400,12680,12680,12680,12680,70
20240228,093300,105020800,12740,12740,12740,12740,0
20240228,093200,105020800,12740,12740,12740,12740,37
20240228,093100,104549420,12730,12730,12730,12730,0
20240228,093000,104549420,12730,12730,12740,12730,19
20240228,092900,104307390,12740,12730,12740,12730,20
20240228,092800,104052620,12740,12740,12740,12740,7
20240228,092700,103963440,12640,12640,12640,12640,1
20240228,092600,103950800,12670,12710,12710,12500,4538
20240228,092500,46810240,12700,12740,12740,12700,76
20240228,092400,45844920,12740,12740,12740,12740,11
20240228,092300,45704780,12740,12740,12740,12740,0
20240228,092200,45704780,12740,12740,12740,12740,208
20240228,092100,43054860,12740,12710,12740,12710,18
20240228,092000,42825840,12690,12660,12690,12660,813
20240228,091900,32526920,12660,12660,12660,12660,282
20240228,091800,28956800,12660,12660,12660,12660,29
20240228,091700,28589660,12660,12660,12660,12660,34
20240228,091600,28159220,12660,12670,12670,12660,292
20240228,091500,24459940,12680,12700,12700,12680,276
20240228,091400,20956580,12720,12700,12720,12700,109
20240228,091300,19572180,12700,12700,12700,12700,108
20240228,091200,18200580,12700,12690,12700,12690,18
20240228,091100,17972060,12700,12680,12700,12680,110
20240228,091000,16575600,12680,12720,12720,12680,311
20240228,090900,12624790,12730,12730,12730,12730,0
20240228,090800,12624790,12730,12730,12730,12730,44
20240228,090700,12064670,12710,12720,12720,12710,157
20240228,090600,10068200,12720,12740,12740,12710,98
20240228,090500,8822380,12740,12740,12770,12740,634
20240228,090400,742680,12740,12740,12740,12740,1
20240228,090300,729940,12750,12750,12750,12750,9
20240228,090200,615190,12760,12800,12800,12760,24
20240228,090100,308400,12810,12810,12810,12810,0
20240228,090000,308400,12810,12890,12890,12810,24