KissMeData/024110/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190700,16702931580,13630,13630,13630,13630,64384
20240228,190600,16702931580,13630,13630,13630,13630,0
20240228,190500,16702931580,13630,13630,13630,13630,0
20240228,190400,16702931580,13630,13630,13630,13630,0
20240228,190300,16702931580,13630,13630,13630,13630,0
20240228,190200,16702931580,13630,13630,13630,13630,0
20240228,190100,16702931580,13630,13630,13630,13630,0
20240228,190000,16702931580,13630,13630,13630,13630,0
20240228,185900,16702931580,13630,13630,13630,13630,0
20240228,185800,16702931580,13630,13630,13630,13630,0
20240228,185700,16702931580,13630,13630,13630,13630,0
20240228,185600,16702931580,13630,13630,13630,13630,0
20240228,185500,16702931580,13630,13630,13630,13630,0
20240228,185400,16702931580,13630,13630,13630,13630,0
20240228,185300,16702931580,13630,13630,13630,13630,0
20240228,185200,16702931580,13630,13630,13630,13630,0
20240228,185100,16702931580,13630,13630,13630,13630,0
20240228,185000,16702931580,13630,13630,13630,13630,0
20240228,184900,16702931580,13630,13630,13630,13630,0
20240228,184800,16702931580,13630,13630,13630,13630,0
20240228,184700,16702931580,13630,13630,13630,13630,0
20240228,184600,16702931580,13630,13630,13630,13630,0
20240228,184500,16702931580,13630,13630,13630,13630,0
20240228,184400,16702931580,13630,13630,13630,13630,0
20240228,184300,16702931580,13630,13630,13630,13630,0
20240228,184200,16702931580,13630,13630,13630,13630,0
20240228,184100,16702931580,13630,13630,13630,13630,0
20240228,184000,16702931580,13630,13630,13630,13630,0
20240228,183900,16702931580,13630,13630,13630,13630,0
20240228,183800,16702931580,13630,13630,13630,13630,0
20240228,183700,16702931580,13630,13630,13630,13630,64384
20240228,183600,16702931580,13630,13630,13630,13630,0
20240228,183500,16702931580,13630,13630,13630,13630,0
20240228,183400,16702931580,13630,13630,13630,13630,0
20240228,183300,16702931580,13630,13630,13630,13630,0
20240228,183200,16702931580,13630,13630,13630,13630,0
20240228,183100,16702931580,13630,13630,13630,13630,0
20240228,183000,16702931580,13630,13630,13630,13630,0
20240228,182900,16702931580,13630,13630,13630,13630,0
20240228,182800,16702931580,13630,13630,13630,13630,0
20240228,182700,16702931580,13630,13630,13630,13630,0
20240228,182600,16702931580,13630,13630,13630,13630,0
20240228,182500,16702931580,13630,13630,13630,13630,0
20240228,182400,16702931580,13630,13630,13630,13630,0
20240228,182300,16702931580,13630,13630,13630,13630,0
20240228,182200,16702931580,13630,13630,13630,13630,0
20240228,182100,16702931580,13630,13630,13630,13630,0
20240228,182000,16702931580,13630,13630,13630,13630,0
20240228,181900,16702931580,13630,13630,13630,13630,0
20240228,181800,16702931580,13630,13630,13630,13630,0
20240228,181700,16702931580,13630,13630,13630,13630,0
20240228,181600,16702931580,13630,13630,13630,13630,0
20240228,181500,16702931580,13630,13630,13630,13630,0
20240228,181400,16702931580,13630,13630,13630,13630,0
20240228,181300,16702931580,13630,13630,13630,13630,0
20240228,181200,16702931580,13630,13630,13630,13630,0
20240228,181100,16702931580,13630,13630,13630,13630,0
20240228,181000,16702931580,13630,13630,13630,13630,0
20240228,180900,16702931580,13630,13630,13630,13630,0
20240228,180800,16702931580,13630,13630,13630,13630,0
20240228,180700,16702931580,13630,13630,13630,13630,64384
20240228,180600,16702931580,13630,13630,13630,13630,0
20240228,180500,16702931580,13630,13630,13630,13630,0
20240228,180400,16702931580,13630,13630,13630,13630,0
20240228,180300,16702931580,13630,13630,13630,13630,0
20240228,180200,16702931580,13630,13630,13630,13630,0
20240228,180100,16702931580,13630,13630,13630,13630,0
20240228,180000,16702931580,13630,13630,13630,13630,0
20240228,175900,16702931580,13630,13630,13630,13630,0
20240228,175800,16702931580,13630,13630,13630,13630,0
20240228,175700,16702931580,13630,13630,13630,13630,0
20240228,175600,16702931580,13630,13630,13630,13630,0
20240228,175500,16702931580,13630,13630,13630,13630,0
20240228,175400,16702931580,13630,13630,13630,13630,0
20240228,175300,16702931580,13630,13630,13630,13630,0
20240228,175200,16702931580,13630,13630,13630,13630,0
20240228,175100,16702931580,13630,13630,13630,13630,0
20240228,175000,16702931580,13630,13630,13630,13630,0
20240228,174900,16702931580,13630,13630,13630,13630,0
20240228,174800,16702931580,13630,13630,13630,13630,0
20240228,174700,16702931580,13630,13630,13630,13630,0
20240228,174600,16702931580,13630,13630,13630,13630,0
20240228,174500,16702931580,13630,13630,13630,13630,0
20240228,174400,16702931580,13630,13630,13630,13630,0
20240228,174300,16702931580,13630,13630,13630,13630,0
20240228,174200,16702931580,13630,13630,13630,13630,0
20240228,174100,16702931580,13630,13630,13630,13630,0
20240228,174000,16702931580,13630,13630,13630,13630,0
20240228,173900,16702931580,13630,13630,13630,13630,0
20240228,173800,16702931580,13630,13630,13630,13630,0
20240228,173700,16702931580,13630,13630,13630,13630,64384
20240228,173600,16702931580,13630,13630,13630,13630,0
20240228,173500,16702931580,13630,13630,13630,13630,0
20240228,173400,16702931580,13630,13630,13630,13630,0
20240228,173300,16702931580,13630,13630,13630,13630,0
20240228,173200,16702931580,13630,13630,13630,13630,0
20240228,173100,16702931580,13630,13630,13630,13630,0
20240228,173000,16702931580,13630,13630,13630,13630,0
20240228,172900,16702931580,13630,13630,13630,13630,0
20240228,172800,16702931580,13630,13630,13630,13630,0
20240228,172700,16702931580,13630,13630,13630,13630,0
20240228,172600,16702931580,13630,13630,13630,13630,0
20240228,172500,16702931580,13630,13630,13630,13630,0
20240228,172400,16702931580,13630,13630,13630,13630,0
20240228,172300,16702931580,13630,13630,13630,13630,0
20240228,172200,16702931580,13630,13630,13630,13630,0
20240228,172100,16702931580,13630,13630,13630,13630,0
20240228,172000,16702931580,13630,13630,13630,13630,0
20240228,171900,16702931580,13630,13630,13630,13630,0
20240228,171800,16702931580,13630,13630,13630,13630,0
20240228,171700,16702931580,13630,13630,13630,13630,0
20240228,171600,16702931580,13630,13630,13630,13630,0
20240228,171500,16702931580,13630,13630,13630,13630,0
20240228,171400,16702931580,13630,13630,13630,13630,0
20240228,171300,16702931580,13630,13630,13630,13630,0
20240228,171200,16702931580,13630,13630,13630,13630,0
20240228,171100,16702931580,13630,13630,13630,13630,0
20240228,171000,16702931580,13630,13630,13630,13630,0
20240228,170900,16702931580,13630,13630,13630,13630,0
20240228,170800,16702931580,13630,13630,13630,13630,0
20240228,170700,16702931580,13630,13630,13630,13630,64384
20240228,170600,16702931580,13630,13630,13630,13630,0
20240228,170500,16702931580,13630,13630,13630,13630,0
20240228,170400,16702931580,13630,13630,13630,13630,0
20240228,170300,16702931580,13630,13630,13630,13630,0
20240228,170200,16702931580,13630,13630,13630,13630,0
20240228,170100,16702931580,13630,13630,13630,13630,0
20240228,170000,16702931580,13630,13630,13630,13630,0
20240228,165900,16702931580,13630,13630,13630,13630,0
20240228,165800,16702931580,13630,13630,13630,13630,0
20240228,165700,16702931580,13630,13630,13630,13630,0
20240228,165600,16702931580,13630,13630,13630,13630,0
20240228,165500,16702931580,13630,13630,13630,13630,0
20240228,165400,16702931580,13630,13630,13630,13630,0
20240228,165300,16702931580,13630,13630,13630,13630,0
20240228,165200,16702931580,13630,13630,13630,13630,0
20240228,165100,16702931580,13630,13630,13630,13630,0
20240228,165000,16702931580,13630,13630,13630,13630,0
20240228,164900,16702931580,13630,13630,13630,13630,0
20240228,164800,16702931580,13630,13630,13630,13630,0
20240228,164700,16702931580,13630,13630,13630,13630,0
20240228,164600,16702931580,13630,13630,13630,13630,0
20240228,164500,16702931580,13630,13630,13630,13630,0
20240228,164400,16702931580,13630,13630,13630,13630,0
20240228,164300,16702931580,13630,13630,13630,13630,0
20240228,164200,16702931580,13630,13630,13630,13630,0
20240228,164100,16702931580,13630,13630,13630,13630,0
20240228,164000,16702931580,13630,13630,13630,13630,0
20240228,163900,16702931580,13630,13630,13630,13630,0
20240228,163800,16702931580,13630,13630,13630,13630,0
20240228,163700,16702931580,13630,13630,13630,13630,64384
20240228,163600,16702931580,13630,13630,13630,13630,0
20240228,163500,16702931580,13630,13630,13630,13630,0
20240228,163400,16702931580,13630,13630,13630,13630,0
20240228,163300,16702931580,13630,13630,13630,13630,0
20240228,163200,16702931580,13630,13630,13630,13630,0
20240228,163100,16702931580,13630,13630,13630,13630,0
20240228,163000,16702931580,13630,13630,13630,13630,0
20240228,162900,16702931580,13630,13630,13630,13630,0
20240228,162800,16702931580,13630,13630,13630,13630,0
20240228,162700,16702931580,13630,13630,13630,13630,0
20240228,162600,16702931580,13630,13630,13630,13630,0
20240228,162500,16702931580,13630,13630,13630,13630,0
20240228,162400,16702931580,13630,13630,13630,13630,0
20240228,162300,16702931580,13630,13630,13630,13630,0
20240228,162200,16702931580,13630,13630,13630,13630,0
20240228,162100,16702931580,13630,13630,13630,13630,0
20240228,162000,16702931580,13630,13630,13630,13630,0
20240228,161900,16702931580,13630,13630,13630,13630,0
20240228,161800,16702931580,13630,13630,13630,13630,0
20240228,161700,16702931580,13630,13630,13630,13630,0
20240228,161600,16702931580,13630,13630,13630,13630,0
20240228,161500,16702931580,13630,13630,13630,13630,0
20240228,161400,16702931580,13630,13630,13630,13630,0
20240228,161300,16702931580,13630,13630,13630,13630,0
20240228,161200,16702931580,13630,13630,13630,13630,0
20240228,161100,16702931580,13630,13630,13630,13630,0
20240228,161000,16702931580,13630,13630,13630,13630,0
20240228,160900,16702931580,13630,13630,13630,13630,0
20240228,160800,16702931580,13630,13630,13630,13630,0
20240228,160700,16702931580,13630,13630,13630,13630,64384
20240228,160600,16702931580,13630,13630,13630,13630,0
20240228,160500,16702931580,13630,13630,13630,13630,0
20240228,160400,16702931580,13630,13630,13630,13630,0
20240228,160300,16702931580,13630,13630,13630,13630,0
20240228,160200,16702931580,13630,13630,13630,13630,0
20240228,160100,16702931580,13630,13630,13630,13630,0
20240228,160000,16702931580,13630,13630,13630,13630,0
20240228,155900,16702931580,13630,13630,13630,13630,0
20240228,155800,16702931580,13630,13630,13630,13630,0
20240228,155700,16702931580,13630,13630,13630,13630,0
20240228,155600,16702931580,13630,13630,13630,13630,0
20240228,155500,16702931580,13630,13630,13630,13630,0
20240228,155400,16702931580,13630,13630,13630,13630,0
20240228,155300,16702931580,13630,13630,13630,13630,0
20240228,155200,16702931580,13630,13630,13630,13630,0
20240228,155100,16702931580,13630,13630,13630,13630,0
20240228,155000,16702931580,13630,13630,13630,13630,0
20240228,154900,16702931580,13630,13630,13630,13630,0
20240228,154800,16702931580,13630,13630,13630,13630,0
20240228,154700,16702931580,13630,13630,13630,13630,0
20240228,154600,16702931580,13630,13630,13630,13630,0
20240228,154500,16702931580,13630,13630,13630,13630,0
20240228,154400,16702931580,13630,13630,13630,13630,0
20240228,154300,16702931580,13630,13630,13630,13630,0
20240228,154200,16702931580,13630,13630,13630,13630,0
20240228,154100,16702931580,13630,13630,13630,13630,0
20240228,154000,16702931580,13630,13630,13630,13630,0
20240228,153900,16702931580,13630,13630,13630,13630,0
20240228,153800,16702931580,13630,13630,13630,13630,0
20240228,153700,16702931580,13630,13630,13630,13630,64384
20240228,153600,16702931580,13630,13630,13630,13630,0
20240228,153500,16702931580,13630,13630,13630,13630,0
20240228,153400,16702931580,13630,13630,13630,13630,0
20240228,153300,16702931580,13630,13630,13630,13630,0
20240228,153200,16702931580,13630,13630,13630,13630,0
20240228,153100,16702931580,13630,13630,13630,13630,0
20240228,153000,16702931580,13630,13630,13630,13630,64384
20240228,152900,15825377660,13600,13600,13600,13600,0
20240228,152800,15825377660,13600,13600,13600,13600,0
20240228,152700,15825377660,13600,13600,13600,13600,0
20240228,152600,15825377660,13600,13600,13600,13600,0
20240228,152500,15825377660,13600,13600,13600,13600,0
20240228,152400,15825377660,13600,13600,13600,13600,0
20240228,152300,15825377660,13600,13600,13600,13600,0
20240228,152200,15825377660,13600,13600,13600,13600,0
20240228,152100,15825377660,13600,13600,13600,13600,0
20240228,152000,15825377660,13600,13600,13600,13600,0
20240228,151900,15825377660,13600,13620,13630,13600,1814
20240228,151800,15800663060,13620,13620,13630,13610,4069
20240228,151700,15745264110,13620,13600,13620,13600,2410
20240228,151600,15712467770,13600,13610,13620,13600,3336
20240228,151500,15667058750,13610,13610,13620,13610,3107
20240228,151400,15624753560,13620,13610,13620,13600,6034
20240228,151300,15542595810,13600,13600,13610,13600,4265
20240228,151200,15484568170,13600,13600,13610,13600,2027
20240228,151100,15456995720,13600,13600,13610,13600,1975
20240228,151000,15430124080,13600,13600,13610,13600,2890
20240228,150900,15390808680,13600,13610,13610,13600,1886
20240228,150800,15365149750,13600,13610,13620,13600,1460
20240228,150700,15345283590,13610,13610,13610,13600,3381
20240228,150600,15299280840,13600,13620,13620,13600,2709
20240228,150500,15262413290,13600,13590,13620,13590,24111
20240228,150400,14934482700,13600,13600,13600,13590,2673
20240228,150300,14898148250,13600,13600,13600,13590,1982
20240228,150200,14871201840,13590,13580,13600,13580,2829
20240228,150100,14832752440,13590,13590,13590,13580,3988
20240228,150000,14778566630,13580,13590,13590,13580,1090
20240228,145900,14763759370,13590,13580,13590,13570,3043
20240228,145800,14722412060,13570,13570,13590,13570,1255
20240228,145700,14705371500,13570,13590,13590,13570,2008
20240228,145600,14678109380,13580,13590,13600,13570,5211
20240228,145500,14607290630,13580,13590,13590,13560,2900
20240228,145400,14567910470,13580,13570,13590,13570,3254
20240228,145300,14523737550,13570,13590,13590,13550,4107
20240228,145200,14467982910,13590,13570,13590,13560,4728
20240228,145100,14403814990,13570,13580,13580,13560,1807
20240228,145000,14379293290,13570,13570,13580,13560,1304
20240228,144900,14361592520,13560,13550,13580,13550,2216
20240228,144800,14331527970,13550,13580,13590,13550,1911
20240228,144700,14305596810,13580,13590,13590,13550,4450
20240228,144600,14245184160,13580,13580,13590,13560,10136
20240228,144500,14107497210,13580,13570,13580,13560,3268
20240228,144400,14063144770,13570,13550,13570,13550,1108
20240228,144300,14048117010,13550,13570,13570,13550,1431
20240228,144200,14028711340,13560,13570,13580,13560,2643
20240228,144100,13992844990,13560,13550,13570,13550,537
20240228,144000,13985563310,13570,13580,13580,13560,1131
20240228,143900,13970217690,13560,13560,13570,13550,2473
20240228,143800,13936686170,13560,13550,13570,13550,3534
20240228,143700,13888756100,13560,13560,13570,13550,2353
20240228,143600,13856843050,13550,13570,13590,13550,12583
20240228,143500,13686211060,13570,13560,13590,13560,1924
20240228,143400,13660093170,13560,13580,13590,13560,2500
20240228,143300,13626145640,13580,13580,13590,13570,1275
20240228,143200,13608830840,13580,13570,13590,13560,1644
20240228,143100,13586498600,13590,13580,13590,13560,3550
20240228,143000,13538303340,13570,13580,13590,13560,2977
20240228,142900,13497886550,13570,13580,13580,13570,1576
20240228,142800,13476487160,13570,13570,13580,13560,1921
20240228,142700,13450412450,13580,13570,13590,13560,4634
20240228,142600,13387490570,13580,13560,13580,13560,627
20240228,142500,13378980330,13570,13580,13580,13560,1769
20240228,142400,13354970610,13570,13570,13580,13560,7113
20240228,142300,13258487810,13560,13570,13570,13560,2910
20240228,142200,13219015110,13560,13590,13590,13560,7020
20240228,142100,13123717720,13570,13590,13590,13570,5855
20240228,142000,13044231100,13590,13580,13590,13570,1474
20240228,141900,13024209750,13580,13570,13590,13570,2107
20240228,141800,12995604180,13580,13590,13590,13570,1045
20240228,141700,12981415750,13580,13580,13590,13570,2882
20240228,141600,12942271810,13570,13570,13580,13570,2611
20240228,141500,12906826710,13580,13580,13590,13570,1083
20240228,141400,12892117740,13570,13580,13580,13570,1696
20240228,141300,12869090190,13570,13580,13580,13570,1886
20240228,141200,12843489150,13570,13570,13580,13570,1612
20240228,141100,12821602720,13570,13570,13580,13560,1059
20240228,141000,12807231900,13560,13560,13580,13560,2825
20240228,140900,12768883490,13570,13580,13580,13560,2908
20240228,140800,12729425880,13570,13580,13580,13560,1757
20240228,140700,12705580020,13580,13580,13580,13560,2194
20240228,140600,12675797250,13560,13560,13580,13560,2262
20240228,140500,12645109500,13570,13570,13570,13560,1754
20240228,140400,12621312380,13560,13580,13580,13560,1737
20240228,140300,12597743330,13570,13570,13580,13560,2965
20240228,140200,12557497440,13570,13560,13570,13560,1188
20240228,140100,12541381690,13560,13570,13570,13560,2363
20240228,140000,12509325880,13570,13560,13580,13560,2097
20240228,135900,12480863530,13570,13580,13580,13560,3512
20240228,135800,12433212690,13570,13570,13580,13560,2265
20240228,135700,12402469520,13560,13570,13570,13560,2200
20240228,135600,12372619310,13570,13570,13580,13560,3302
20240228,135500,12327810650,13570,13560,13570,13560,3650
20240228,135400,12278292200,13570,13560,13570,13560,2680
20240228,135300,12241930120,13570,13560,13570,13550,2494
20240228,135200,12208112300,13550,13560,13560,13550,1821
20240228,135100,12183430770,13550,13570,13570,13550,1534
20240228,135000,12162628410,13560,13560,13570,13550,2653
20240228,134900,12126646590,13560,13560,13570,13550,3029
20240228,134800,12085575740,13560,13560,13560,13550,2204
20240228,134700,12055695270,13560,13550,13570,13540,529
20240228,134600,12048524360,13540,13550,13570,13540,3534
20240228,134500,12000616460,13540,13550,13570,13540,1196
20240228,134400,11984408580,13540,13560,13570,13540,1455
20240228,134300,11964690860,13560,13560,13570,13540,2396
20240228,134200,11932202950,13560,13580,13580,13540,3383
20240228,134100,11886326030,13570,13560,13580,13560,1717
20240228,134000,11863017440,13560,13570,13590,13560,2382
20240228,133900,11830694440,13560,13580,13580,13560,1527
20240228,133800,11809978510,13570,13570,13570,13550,1386
20240228,133700,11791182230,13570,13570,13590,13560,1867
20240228,133600,11765843400,13570,13590,13590,13560,1603
20240228,133500,11744079430,13580,13590,13590,13550,2427
20240228,133400,11711114730,13590,13560,13590,13550,16860
20240228,133300,11482227560,13550,13560,13570,13550,2447
20240228,133200,11449042820,13550,13570,13570,13550,2170
20240228,133100,11419606410,13560,13590,13590,13560,4789
20240228,133000,11354551720,13590,13550,13590,13550,3273
20240228,132900,11310110360,13560,13560,13580,13560,1466
20240228,132800,11290208740,13580,13570,13590,13550,4923
20240228,132700,11223373470,13580,13580,13580,13570,5609
20240228,132600,11147217630,13580,13560,13580,13560,5971
20240228,132500,11066159430,13570,13550,13570,13550,18059
20240228,132400,10821331480,13550,13540,13550,13530,6363
20240228,132300,10735168740,13530,13540,13540,13530,1570
20240228,132200,10713916720,13540,13540,13540,13530,2357
20240228,132100,10682015180,13540,13540,13540,13530,7300
20240228,132000,10583179970,13540,13540,13540,13530,1528
20240228,131900,10562495590,13540,13540,13540,13530,2792
20240228,131800,10524703450,13540,13540,13540,13530,1420
20240228,131700,10505480860,13540,13540,13540,13530,3279
20240228,131600,10461083330,13540,13540,13540,13530,6956
20240228,131500,10366920170,13540,13540,13540,13520,1871
20240228,131400,10341599800,13530,13530,13540,13520,4202
20240228,131300,10284745330,13530,13530,13530,13520,2067
20240228,131200,10256790370,13520,13530,13540,13510,5124
20240228,131100,10187449350,13520,13520,13530,13510,2010
20240228,131000,10160269580,13520,13520,13520,13510,1754
20240228,130900,10136565020,13520,13520,13530,13500,1897
20240228,130800,10110927580,13510,13530,13530,13500,2982
20240228,130700,10070629680,13520,13510,13530,13510,3052
20240228,130600,10029354240,13510,13530,13530,13510,1391
20240228,130500,10010551230,13520,13530,13530,13510,1972
20240228,130400,9983888790,13520,13520,13530,13510,2805
20240228,130300,9945976740,13510,13530,13530,13510,655
20240228,130200,9937120780,13520,13530,13530,13520,5006
20240228,130100,9869428040,13530,13540,13540,13520,3551
20240228,130000,9821382080,13530,13540,13540,13530,2304
20240228,125900,9790191440,13540,13530,13540,13520,7819
20240228,125800,9684400860,13520,13530,13530,13520,1471
20240228,125700,9664509930,13530,13510,13530,13500,24386
20240228,125600,9334972440,13500,13500,13510,13480,7207
20240228,125500,9237756420,13500,13510,13510,13470,3161
20240228,125400,9195121180,13510,13500,13510,13480,25726
20240228,125300,8847798430,13480,13480,13500,13480,5959
20240228,125200,8767377910,13500,13490,13500,13480,8603
20240228,125100,8651316700,13490,13480,13490,13470,3092
20240228,125000,8609639160,13480,13490,13490,13470,1070
20240228,124900,8595209900,13480,13490,13490,13470,1502
20240228,124800,8574965380,13490,13470,13490,13460,1533
20240228,124700,8554302680,13490,13480,13490,13470,834
20240228,124600,8543060790,13490,13460,13490,13460,2800
20240228,124500,8505329520,13480,13480,13480,13460,4394
20240228,124400,8446132890,13470,13470,13480,13460,2359
20240228,124300,8414352710,13470,13470,13480,13460,1054
20240228,124200,8400155160,13480,13480,13490,13470,4203
20240228,124100,8343494320,13470,13470,13480,13460,1100
20240228,124000,8328679830,13470,13460,13470,13460,1880
20240228,123900,8303366340,13470,13440,13470,13440,4679
20240228,123800,8240380880,13450,13460,13460,13430,8933
20240228,123700,8120223900,13450,13450,13460,13420,1649
20240228,123600,8098052090,13450,13450,13450,13430,2268
20240228,123500,8067569080,13460,13450,13460,13450,840
20240228,123400,8056269430,13440,13460,13460,13440,529
20240228,123300,8049153180,13450,13470,13470,13440,1742
20240228,123200,8025710220,13470,13460,13470,13440,2999
20240228,123100,7985346450,13460,13450,13460,13450,721
20240228,123000,7975647380,13450,13450,13470,13450,1407
20240228,122900,7956711950,13460,13450,13470,13440,1183
20240228,122800,7940795560,13440,13460,13460,13440,1432
20240228,122700,7921529280,13450,13450,13470,13450,803
20240228,122600,7910723610,13460,13470,13470,13450,382
20240228,122500,7905583900,13470,13450,13470,13450,2927
20240228,122400,7866180020,13460,13460,13460,13450,1343
20240228,122300,7848112520,13460,13470,13470,13460,1352
20240228,122200,7829905600,13470,13460,13470,13450,1893
20240228,122100,7804419820,13450,13460,13470,13450,798
20240228,122000,7793677570,13470,13470,13470,13460,1078
20240228,121900,7779157530,13470,13480,13480,13460,823
20240228,121800,7768068910,13480,13460,13480,13460,5153
20240228,121700,7698646550,13470,13470,13470,13460,1140
20240228,121600,7683294420,13470,13470,13470,13460,1153
20240228,121500,7667768060,13470,13470,13470,13460,1581
20240228,121400,7646481390,13470,13480,13480,13460,1215
20240228,121300,7630114880,13470,13470,13480,13460,1683
20240228,121200,7607447810,13460,13470,13470,13460,1222
20240228,121100,7590994310,13470,13480,13480,13460,2186
20240228,121000,7561542840,13460,13480,13480,13460,4575
20240228,120900,7499918660,13480,13480,13480,13470,3605
20240228,120800,7451350320,13480,13480,13480,13470,1339
20240228,120700,7433306850,13480,13480,13480,13470,987
20240228,120600,7420006020,13480,13480,13480,13470,2740
20240228,120500,7383078460,13480,13480,13480,13470,2380
20240228,120400,7351001820,13470,13480,13480,13470,4595
20240228,120300,7289078940,13470,13460,13480,13460,3690
20240228,120200,7239364110,13470,13470,13480,13460,1009
20240228,120100,7225775160,13470,13460,13480,13460,3728
20240228,120000,7175555120,13470,13460,13470,13450,1989
20240228,115900,7148788650,13450,13460,13480,13450,1361
20240228,115800,7130466900,13450,13480,13480,13450,696
20240228,115700,7121101600,13460,13460,13480,13450,2253
20240228,115600,7090762750,13460,13460,13460,13450,1881
20240228,115500,7065451340,13460,13460,13460,13450,686
20240228,115400,7056222370,13450,13460,13480,13450,1959
20240228,115300,7029843510,13460,13460,13460,13450,772
20240228,115200,7019458360,13450,13450,13460,13430,1719
20240228,115100,6996346660,13450,13450,13450,13410,1124
20240228,115000,6981252710,13410,13420,13450,13410,2121
20240228,114900,6952766790,13410,13420,13420,13410,1851
20240228,114800,6927934270,13420,13420,13430,13410,3342
20240228,114700,6883091140,13440,13440,13450,13420,2560
20240228,114600,6848698940,13430,13420,13450,13420,2010
20240228,114500,6821692410,13430,13450,13450,13410,6504
20240228,114400,6734318340,13450,13430,13450,13410,3051
20240228,114300,6693326320,13430,13420,13430,13410,2297
20240228,114200,6662497150,13420,13430,13440,13420,984
20240228,114100,6649286780,13430,13410,13430,13410,1136
20240228,114000,6634040880,13420,13430,13440,13410,3752
20240228,113900,6583653840,13430,13430,13430,13410,2362
20240228,113800,6551944650,13430,13430,13430,13410,2346
20240228,113700,6520464720,13420,13430,13440,13420,1039
20240228,113600,6506513590,13410,13420,13450,13410,2634
20240228,113500,6471146090,13420,13420,13430,13410,1436
20240228,113400,6451881640,13420,13430,13430,13410,707
20240228,113300,6442394030,13410,13410,13430,13410,1374
20240228,113200,6423960740,13420,13430,13440,13420,1048
20240228,113100,6409881640,13440,13420,13460,13410,5264
20240228,113000,6339173890,13430,13430,13450,13420,1687
20240228,112900,6316524480,13420,13440,13460,13420,2135
20240228,112800,6287826040,13440,13430,13440,13420,996
20240228,112700,6274452530,13440,13470,13470,13430,1397
20240228,112600,6255673440,13470,13430,13480,13420,15513
20240228,112500,6047000750,13440,13440,13440,13420,1411
20240228,112400,6028047560,13440,13440,13440,13420,954
20240228,112300,6015234800,13430,13450,13450,13420,2888
20240228,112200,5976433000,13430,13430,13450,13420,3411
20240228,112100,5930598520,13430,13430,13430,13420,1585
20240228,112000,5909324530,13420,13440,13450,13420,1458
20240228,111900,5889733770,13440,13420,13440,13420,775
20240228,111800,5879330840,13440,13440,13440,13420,1238
20240228,111700,5862710430,13440,13430,13440,13420,1448
20240228,111600,5843267550,13420,13440,13440,13420,362
20240228,111500,5838407790,13440,13420,13450,13420,4316
20240228,111400,5780436740,13410,13410,13420,13400,2208
20240228,111300,5750825610,13410,13400,13410,13400,1541
20240228,111200,5730170110,13410,13410,13410,13400,1307
20240228,111100,5712650310,13410,13410,13410,13400,640
20240228,111000,5704071190,13410,13410,13410,13400,1351
20240228,110900,5685962020,13400,13410,13410,13400,1454
20240228,110800,5666472370,13410,13420,13420,13410,2007
20240228,110700,5639556180,13410,13420,13420,13400,939
20240228,110600,5626962950,13410,13420,13420,13390,5166
20240228,110500,5557727300,13420,13410,13420,13400,1710
20240228,110400,5534802450,13410,13410,13410,13400,900
20240228,110300,5522737270,13400,13410,13420,13400,1877
20240228,110200,5497569030,13410,13420,13430,13410,527
20240228,110100,5490496340,13430,13420,13430,13400,1652
20240228,110000,5468326340,13420,13410,13430,13400,2657
20240228,105900,5432683550,13420,13410,13420,13410,1018
20240228,105800,5419026980,13420,13430,13430,13410,576
20240228,105700,5411300560,13420,13410,13430,13400,2111
20240228,105600,5382994360,13400,13410,13410,13400,1041
20240228,105500,5369040290,13400,13410,13410,13400,965
20240228,105400,5356107700,13400,13410,13440,13400,2993
20240228,105300,5315947890,13410,13390,13410,13390,2208
20240228,105200,5286360070,13390,13410,13410,13390,5121
20240228,105100,5217771410,13400,13410,13420,13390,18368
20240228,105000,4971624780,13410,13420,13420,13400,2285
20240228,104900,4940988090,13420,13410,13420,13400,1084
20240228,104800,4926455560,13410,13410,13420,13400,5458
20240228,104700,4853264090,13410,13430,13430,13400,12971
20240228,104600,4679227360,13430,13420,13450,13420,837
20240228,104500,4667985230,13430,13430,13450,13420,2637
20240228,104400,4632553270,13430,13440,13440,13420,1777
20240228,104300,4608680600,13420,13420,13430,13410,1668
20240228,104200,4586291920,13410,13440,13440,13410,1437
20240228,104100,4566996470,13430,13430,13440,13410,902
20240228,104000,4554885080,13420,13420,13440,13410,4470
20240228,103900,4494870240,13430,13440,13450,13420,2164
20240228,103800,4465819870,13420,13420,13450,13420,2130
20240228,103700,4437214180,13430,13440,13440,13420,970
20240228,103600,4424185540,13430,13440,13450,13430,3702
20240228,103500,4374435680,13450,13440,13450,13430,2372
20240228,103400,4342560490,13430,13450,13450,13420,1586
20240228,103300,4321258960,13430,13440,13460,13430,2827
20240228,103200,4283261330,13440,13440,13440,13430,622
20240228,103100,4274905880,13440,13450,13450,13430,1381
20240228,103000,4256346560,13440,13450,13450,13440,510
20240228,102900,4249488290,13440,13450,13450,13440,1193
20240228,102800,4233452820,13440,13440,13450,13440,758
20240228,102700,4223261090,13460,13460,13460,13450,4882
20240228,102600,4157594570,13460,13460,13490,13450,2552
20240228,102500,4123221820,13460,13470,13470,13450,1212
20240228,102400,4106909050,13460,13460,13460,13450,866
20240228,102300,4095254070,13450,13450,13470,13450,1202
20240228,102200,4079078610,13460,13470,13480,13450,864
20240228,102100,4067442840,13470,13450,13480,13450,1297
20240228,102000,4049972150,13460,13500,13500,13450,1953
20240228,101900,4023672000,13500,13490,13500,13480,3383
20240228,101800,3978038240,13480,13480,13490,13480,650
20240228,101700,3969270160,13480,13450,13490,13450,11553
20240228,101600,3813750490,13440,13450,13450,13440,248
20240228,101500,3810416960,13440,13450,13450,13440,419
20240228,101400,3804781870,13450,13420,13450,13420,1103
20240228,101300,3789974780,13420,13430,13430,13410,281
20240228,101200,3786203750,13420,13420,13450,13410,3524
20240228,101100,3738890710,13420,13450,13460,13410,224
20240228,101000,3735885400,13460,13450,13470,13440,2496
20240228,100900,3702325750,13440,13440,13450,13440,548
20240228,100800,3694959250,13410,13410,13450,13410,5325
20240228,100700,3623478150,13410,13420,13420,13400,1667
20240228,100600,3601132290,13400,13420,13420,13390,3972
20240228,100500,3547901410,13410,13410,13420,13400,3982
20240228,100400,3494500020,13420,13400,13420,13400,1774
20240228,100300,3470719490,13410,13420,13430,13410,623
20240228,100200,3462362810,13430,13420,13440,13420,909
20240228,100100,3450159120,13430,13450,13450,13400,18950
20240228,100000,3196097370,13450,13440,13460,13410,27731
20240228,095900,2823896440,13440,13480,13480,13440,727
20240228,095800,2814115860,13440,13430,13480,13430,2337
20240228,095700,2782683210,13440,13430,13450,13430,1287
20240228,095600,2765392650,13440,13460,13460,13440,516
20240228,095500,2758453090,13450,13430,13450,13430,663
20240228,095400,2749541140,13440,13450,13460,13420,14859
20240228,095300,2549836560,13450,13470,13480,13450,7083
20240228,095200,2454460420,13480,13480,13480,13460,6517
20240228,095100,2366647530,13480,13470,13480,13470,2165
20240228,095000,2337466100,13480,13490,13490,13470,1252
20240228,094900,2320589020,13480,13490,13500,13480,3283
20240228,094800,2276301260,13490,13490,13490,13480,1744
20240228,094700,2252788540,13480,13480,13490,13480,939
20240228,094600,2240125720,13480,13490,13490,13480,721
20240228,094500,2230402070,13480,13490,13490,13460,2919
20240228,094400,2191038750,13490,13490,13490,13450,2687
20240228,094300,2154829750,13450,13460,13500,13450,2525
20240228,094200,2120805730,13450,13460,13460,13440,1668
20240228,094100,2098365300,13450,13480,13480,13450,8261
20240228,094000,1987132420,13470,13480,13480,13460,2635
20240228,093900,1951638260,13470,13480,13480,13470,816
20240228,093800,1940642440,13470,13490,13490,13470,1634
20240228,093700,1918615400,13490,13490,13500,13470,3680
20240228,093600,1868946470,13500,13490,13500,13480,2675
20240228,093500,1832858650,13490,13470,13490,13470,3146
20240228,093400,1790456300,13470,13450,13470,13450,3189
20240228,093300,1747516990,13450,13460,13470,13440,2001
20240228,093200,1720590890,13460,13450,13470,13430,1528
20240228,093100,1700037220,13430,13440,13470,13410,7549
20240228,093000,1598639530,13440,13440,13450,13430,1489
20240228,092900,1578621900,13430,13410,13430,13410,222
20240228,092800,1575642280,13420,13420,13430,13410,1667
20240228,092700,1553279040,13410,13420,13420,13410,97
20240228,092600,1551977410,13420,13430,13430,13400,1455
20240228,092500,1532444010,13400,13440,13440,13400,477
20240228,092400,1526047610,13430,13440,13450,13430,2805
20240228,092300,1488346680,13450,13410,13450,13400,4307
20240228,092200,1430579260,13420,13430,13440,13410,915
20240228,092100,1418295580,13430,13430,13430,13420,1085
20240228,092000,1403724140,13430,13400,13450,13390,3579
20240228,091900,1355730390,13400,13410,13410,13390,2707
20240228,091800,1319457430,13390,13400,13410,13380,5829
20240228,091700,1241364900,13410,13440,13440,13410,6423
20240228,091600,1155180580,13440,13420,13450,13420,2557
20240228,091500,1120821240,13420,13440,13440,13420,3433
20240228,091400,1074716410,13450,13470,13470,13420,7430
20240228,091300,974790880,13460,13460,13470,13460,1262
20240228,091200,957801250,13470,13430,13470,13420,4115
20240228,091100,902509800,13440,13430,13440,13430,2805
20240228,091000,864834590,13430,13430,13440,13420,2867
20240228,090900,826332300,13420,13450,13450,13420,2147
20240228,090800,797494040,13470,13420,13470,13400,6890
20240228,090700,704905660,13420,13380,13420,13370,4599
20240228,090600,643336810,13390,13400,13400,13380,6290
20240228,090500,559126270,13390,13430,13430,13390,3376
20240228,090400,513885500,13430,13410,13450,13410,8855
20240228,090300,395081610,13420,13450,13450,13410,1827
20240228,090200,370564740,13450,13460,13460,13410,2984
20240228,090100,330496280,13460,13500,13500,13410,10047
20240228,090000,195271940,13500,13450,13510,13450,14488