KissMeData/001040/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,183300,10970684800,95000,95000,95000,95000,2663
20240228,183200,10970684800,95000,95000,95000,95000,0
20240228,183100,10970684800,95000,95000,95000,95000,0
20240228,183000,10970684800,95000,95000,95000,95000,0
20240228,182900,10970684800,95000,95000,95000,95000,0
20240228,182800,10970684800,95000,95000,95000,95000,0
20240228,182700,10970684800,95000,95000,95000,95000,0
20240228,182600,10970684800,95000,95000,95000,95000,0
20240228,182500,10970684800,95000,95000,95000,95000,0
20240228,182400,10970684800,95000,95000,95000,95000,0
20240228,182300,10970684800,95000,95000,95000,95000,0
20240228,182200,10970684800,95000,95000,95000,95000,0
20240228,182100,10970684800,95000,95000,95000,95000,0
20240228,182000,10970684800,95000,95000,95000,95000,0
20240228,181900,10970684800,95000,95000,95000,95000,0
20240228,181800,10970684800,95000,95000,95000,95000,0
20240228,181700,10970684800,95000,95000,95000,95000,0
20240228,181600,10970684800,95000,95000,95000,95000,0
20240228,181500,10970684800,95000,95000,95000,95000,0
20240228,181400,10970684800,95000,95000,95000,95000,0
20240228,181300,10970684800,95000,95000,95000,95000,0
20240228,181200,10970684800,95000,95000,95000,95000,0
20240228,181100,10970684800,95000,95000,95000,95000,0
20240228,181000,10970684800,95000,95000,95000,95000,0
20240228,180900,10970684800,95000,95000,95000,95000,0
20240228,180800,10970684800,95000,95000,95000,95000,0
20240228,180700,10970684800,95000,95000,95000,95000,0
20240228,180600,10970684800,95000,95000,95000,95000,0
20240228,180500,10970684800,95000,95000,95000,95000,0
20240228,180400,10970684800,95000,95000,95000,95000,0
20240228,180300,10970684800,95000,95000,95000,95000,2663
20240228,180200,10970684800,95000,95000,95000,95000,0
20240228,180100,10970684800,95000,95000,95000,95000,0
20240228,180000,10970684800,95000,95000,95000,95000,0
20240228,175900,10970684800,95000,95000,95000,95000,0
20240228,175800,10970684800,95000,95000,95000,95000,0
20240228,175700,10970684800,95000,95000,95000,95000,0
20240228,175600,10970684800,95000,95000,95000,95000,0
20240228,175500,10970684800,95000,95000,95000,95000,0
20240228,175400,10970684800,95000,95000,95000,95000,0
20240228,175300,10970684800,95000,95000,95000,95000,0
20240228,175200,10970684800,95000,95000,95000,95000,0
20240228,175100,10970684800,95000,95000,95000,95000,0
20240228,175000,10970684800,95000,95000,95000,95000,0
20240228,174900,10970684800,95000,95000,95000,95000,0
20240228,174800,10970684800,95000,95000,95000,95000,0
20240228,174700,10970684800,95000,95000,95000,95000,0
20240228,174600,10970684800,95000,95000,95000,95000,0
20240228,174500,10970684800,95000,95000,95000,95000,0
20240228,174400,10970684800,95000,95000,95000,95000,0
20240228,174300,10970684800,95000,95000,95000,95000,0
20240228,174200,10970684800,95000,95000,95000,95000,0
20240228,174100,10970684800,95000,95000,95000,95000,0
20240228,174000,10970684800,95000,95000,95000,95000,0
20240228,173900,10970684800,95000,95000,95000,95000,0
20240228,173800,10970684800,95000,95000,95000,95000,0
20240228,173700,10970684800,95000,95000,95000,95000,0
20240228,173600,10970684800,95000,95000,95000,95000,0
20240228,173500,10970684800,95000,95000,95000,95000,0
20240228,173400,10970684800,95000,95000,95000,95000,0
20240228,173300,10970684800,95000,95000,95000,95000,2663
20240228,173200,10970684800,95000,95000,95000,95000,0
20240228,173100,10970684800,95000,95000,95000,95000,0
20240228,173000,10970684800,95000,95000,95000,95000,0
20240228,172900,10970684800,95000,95000,95000,95000,0
20240228,172800,10970684800,95000,95000,95000,95000,0
20240228,172700,10970684800,95000,95000,95000,95000,0
20240228,172600,10970684800,95000,95000,95000,95000,0
20240228,172500,10970684800,95000,95000,95000,95000,0
20240228,172400,10970684800,95000,95000,95000,95000,0
20240228,172300,10970684800,95000,95000,95000,95000,0
20240228,172200,10970684800,95000,95000,95000,95000,0
20240228,172100,10970684800,95000,95000,95000,95000,0
20240228,172000,10970684800,95000,95000,95000,95000,0
20240228,171900,10970684800,95000,95000,95000,95000,0
20240228,171800,10970684800,95000,95000,95000,95000,0
20240228,171700,10970684800,95000,95000,95000,95000,0
20240228,171600,10970684800,95000,95000,95000,95000,0
20240228,171500,10970684800,95000,95000,95000,95000,0
20240228,171400,10970684800,95000,95000,95000,95000,0
20240228,171300,10970684800,95000,95000,95000,95000,0
20240228,171200,10970684800,95000,95000,95000,95000,0
20240228,171100,10970684800,95000,95000,95000,95000,0
20240228,171000,10970684800,95000,95000,95000,95000,0
20240228,170900,10970684800,95000,95000,95000,95000,0
20240228,170800,10970684800,95000,95000,95000,95000,0
20240228,170700,10970684800,95000,95000,95000,95000,0
20240228,170600,10970684800,95000,95000,95000,95000,0
20240228,170500,10970684800,95000,95000,95000,95000,0
20240228,170400,10970684800,95000,95000,95000,95000,0
20240228,170300,10970684800,95000,95000,95000,95000,2663
20240228,170200,10970684800,95000,95000,95000,95000,0
20240228,170100,10970684800,95000,95000,95000,95000,0
20240228,170000,10970684800,95000,95000,95000,95000,0
20240228,165900,10970684800,95000,95000,95000,95000,0
20240228,165800,10970684800,95000,95000,95000,95000,0
20240228,165700,10970684800,95000,95000,95000,95000,0
20240228,165600,10970684800,95000,95000,95000,95000,0
20240228,165500,10970684800,95000,95000,95000,95000,0
20240228,165400,10970684800,95000,95000,95000,95000,0
20240228,165300,10970684800,95000,95000,95000,95000,0
20240228,165200,10970684800,95000,95000,95000,95000,0
20240228,165100,10970684800,95000,95000,95000,95000,0
20240228,165000,10970684800,95000,95000,95000,95000,0
20240228,164900,10970684800,95000,95000,95000,95000,0
20240228,164800,10970684800,95000,95000,95000,95000,0
20240228,164700,10970684800,95000,95000,95000,95000,0
20240228,164600,10970684800,95000,95000,95000,95000,0
20240228,164500,10970684800,95000,95000,95000,95000,0
20240228,164400,10970684800,95000,95000,95000,95000,0
20240228,164300,10970684800,95000,95000,95000,95000,0
20240228,164200,10970684800,95000,95000,95000,95000,0
20240228,164100,10970684800,95000,95000,95000,95000,0
20240228,164000,10970684800,95000,95000,95000,95000,0
20240228,163900,10970684800,95000,95000,95000,95000,0
20240228,163800,10970684800,95000,95000,95000,95000,0
20240228,163700,10970684800,95000,95000,95000,95000,0
20240228,163600,10970684800,95000,95000,95000,95000,0
20240228,163500,10970684800,95000,95000,95000,95000,0
20240228,163400,10970684800,95000,95000,95000,95000,0
20240228,163300,10970684800,95000,95000,95000,95000,2663
20240228,163200,10970684800,95000,95000,95000,95000,0
20240228,163100,10970684800,95000,95000,95000,95000,0
20240228,163000,10970684800,95000,95000,95000,95000,0
20240228,162900,10970684800,95000,95000,95000,95000,0
20240228,162800,10970684800,95000,95000,95000,95000,0
20240228,162700,10970684800,95000,95000,95000,95000,0
20240228,162600,10970684800,95000,95000,95000,95000,0
20240228,162500,10970684800,95000,95000,95000,95000,0
20240228,162400,10970684800,95000,95000,95000,95000,0
20240228,162300,10970684800,95000,95000,95000,95000,0
20240228,162200,10970684800,95000,95000,95000,95000,0
20240228,162100,10970684800,95000,95000,95000,95000,0
20240228,162000,10970684800,95000,95000,95000,95000,0
20240228,161900,10970684800,95000,95000,95000,95000,0
20240228,161800,10970684800,95000,95000,95000,95000,0
20240228,161700,10970684800,95000,95000,95000,95000,0
20240228,161600,10970684800,95000,95000,95000,95000,0
20240228,161500,10970684800,95000,95000,95000,95000,0
20240228,161400,10970684800,95000,95000,95000,95000,0
20240228,161300,10970684800,95000,95000,95000,95000,0
20240228,161200,10970684800,95000,95000,95000,95000,0
20240228,161100,10970684800,95000,95000,95000,95000,0
20240228,161000,10970684800,95000,95000,95000,95000,0
20240228,160900,10970684800,95000,95000,95000,95000,0
20240228,160800,10970684800,95000,95000,95000,95000,0
20240228,160700,10970684800,95000,95000,95000,95000,0
20240228,160600,10970684800,95000,95000,95000,95000,0
20240228,160500,10970684800,95000,95000,95000,95000,0
20240228,160400,10970684800,95000,95000,95000,95000,0
20240228,160300,10970684800,95000,95000,95000,95000,2663
20240228,160200,10970684800,95000,95000,95000,95000,0
20240228,160100,10970684800,95000,95000,95000,95000,0
20240228,160000,10970684800,95000,95000,95000,95000,0
20240228,155900,10970684800,95000,95000,95000,95000,0
20240228,155800,10970684800,95000,95000,95000,95000,0
20240228,155700,10970684800,95000,95000,95000,95000,0
20240228,155600,10970684800,95000,95000,95000,95000,0
20240228,155500,10970684800,95000,95000,95000,95000,0
20240228,155400,10970684800,95000,95000,95000,95000,0
20240228,155300,10970684800,95000,95000,95000,95000,0
20240228,155200,10970684800,95000,95000,95000,95000,0
20240228,155100,10970684800,95000,95000,95000,95000,0
20240228,155000,10970684800,95000,95000,95000,95000,0
20240228,154900,10970684800,95000,95000,95000,95000,0
20240228,154800,10970684800,95000,95000,95000,95000,0
20240228,154700,10970684800,95000,95000,95000,95000,0
20240228,154600,10970684800,95000,95000,95000,95000,0
20240228,154500,10970684800,95000,95000,95000,95000,0
20240228,154400,10970684800,95000,95000,95000,95000,0
20240228,154300,10970684800,95000,95000,95000,95000,0
20240228,154200,10970684800,95000,95000,95000,95000,0
20240228,154100,10970684800,95000,95000,95000,95000,0
20240228,154000,10970684800,95000,95000,95000,95000,0
20240228,153900,10970684800,95000,95000,95000,95000,0
20240228,153800,10970684800,95000,95000,95000,95000,0
20240228,153700,10970684800,95000,95000,95000,95000,0
20240228,153600,10970684800,95000,95000,95000,95000,0
20240228,153500,10970684800,95000,95000,95000,95000,0
20240228,153400,10970684800,95000,95000,95000,95000,0
20240228,153300,10970684800,95000,95000,95000,95000,2663
20240228,153200,10970684800,95000,95000,95000,95000,0
20240228,153100,10970684800,95000,95000,95000,95000,0
20240228,153000,10970684800,95000,95000,95000,95000,2663
20240228,152900,10717699800,95000,95000,95000,95000,0
20240228,152800,10717699800,95000,95000,95000,95000,0
20240228,152700,10717699800,95000,95000,95000,95000,0
20240228,152600,10717699800,95000,95000,95000,95000,0
20240228,152500,10717699800,95000,95000,95000,95000,0
20240228,152400,10717699800,95000,95000,95000,95000,0
20240228,152300,10717699800,95000,95000,95000,95000,0
20240228,152200,10717699800,95000,95000,95000,95000,0
20240228,152100,10717699800,95000,95000,95000,95000,0
20240228,152000,10717699800,95000,95000,95000,95000,0
20240228,151900,10717699800,95000,95300,95400,95000,513
20240228,151800,10668879600,95400,95200,95400,95200,217
20240228,151700,10648203400,95400,95300,95400,95200,150
20240228,151600,10633907500,95300,95300,95400,95200,314
20240228,151500,10603985500,95300,95200,95300,95200,224
20240228,151400,10582643300,95300,95100,95300,95100,298
20240228,151300,10554272700,95100,95100,95200,95100,250
20240228,151200,10530478300,95100,95100,95200,95100,160
20240228,151100,10515255000,95200,95200,95200,95000,523
20240228,151000,10465509700,95100,95200,95200,95100,259
20240228,150900,10440861300,95200,95100,95200,95100,214
20240228,150800,10420504200,95200,95200,95300,95100,176
20240228,150700,10403749300,95200,95300,95300,95200,460
20240228,150600,10359950200,95200,95200,95300,95100,522
20240228,150500,10310257900,95200,95100,95200,95100,174
20240228,150400,10293698100,95200,95100,95200,95100,67
20240228,150300,10287323400,95100,95200,95200,95100,216
20240228,150200,10266776900,95100,95000,95200,95000,153
20240228,150100,10252230800,95000,95100,95200,95000,335
20240228,150000,10220377400,95100,95100,95200,95000,287
20240228,145900,10193077900,95100,95100,95200,95000,388
20240228,145800,10156185500,95000,95000,95100,95000,217
20240228,145700,10135561200,95000,95000,95100,95000,352
20240228,145600,10102099000,95000,95100,95100,95000,349
20240228,145500,10068926700,95100,95000,95100,95000,383
20240228,145400,10032526000,95000,95000,95100,95000,648
20240228,145300,9970964600,95100,95100,95100,95000,284
20240228,145200,9943964900,95000,95000,95100,95000,234
20240228,145100,9921728000,95100,95000,95100,95000,274
20240228,145000,9895680000,95000,95000,95100,95000,641
20240228,144900,9834747900,95100,95000,95100,95000,323
20240228,144800,9804041700,95000,95000,95100,94900,560
20240228,144700,9750838800,95000,95000,95100,95000,896
20240228,144600,9665706600,95000,95000,95100,95000,124
20240228,144500,9653921400,95000,95000,95100,95000,415
20240228,144400,9614471400,95000,95100,95100,95000,327
20240228,144300,9583397700,95100,95000,95200,95000,346
20240228,144200,9550496500,95000,95100,95100,95000,297
20240228,144100,9522262100,95100,95000,95200,95000,337
20240228,144000,9490212100,95000,95000,95100,95000,146
20240228,143900,9476340400,95000,95100,95200,95000,316
20240228,143800,9446300400,95000,95100,95200,95000,466
20240228,143700,9402008500,95100,95300,95300,95100,236
20240228,143600,9379541500,95400,95300,95500,95300,371
20240228,143500,9344165900,95300,95500,95500,95300,334
20240228,143400,9312312300,95400,95500,95500,95300,416
20240228,143300,9272635200,95500,95400,95500,95400,377
20240228,143200,9236659700,95500,95300,95500,95300,523
20240228,143100,9186768300,95400,95400,95400,95300,318
20240228,143000,9156453800,95400,95200,95400,95200,336
20240228,142900,9124442800,95300,95200,95400,95200,243
20240228,142800,9101290300,95300,95100,95400,95100,301
20240228,142700,9072634600,95100,95300,95300,95000,383
20240228,142600,9036188400,95300,95300,95400,95200,475
20240228,142500,8990926300,95300,95200,95400,95200,231
20240228,142400,8968910700,95400,95300,95400,95200,514
20240228,142300,8919939300,95400,95400,95400,95200,335
20240228,142200,8888014800,95400,95300,95400,95200,344
20240228,142100,8855229400,95300,95300,95400,95200,357
20240228,142000,8821205900,95300,95100,95300,95100,371
20240228,141900,8785893000,95200,95100,95200,95000,196
20240228,141800,8767256500,95100,95200,95300,95100,456
20240228,141700,8723829200,95300,95200,95300,95200,203
20240228,141600,8704495200,95300,95000,95300,95000,416
20240228,141500,8664914400,95000,95100,95200,95000,580
20240228,141400,8609787500,95100,95100,95100,95000,323
20240228,141300,8579081000,95100,95000,95200,95000,519
20240228,141200,8529763900,95000,95100,95200,95000,462
20240228,141100,8485843000,95000,95100,95200,95000,325
20240228,141000,8454945200,95200,95200,95200,95000,511
20240228,140900,8406341300,95200,95100,95200,95000,324
20240228,140800,8375538600,95200,95000,95200,95000,268
20240228,140700,8350048400,95100,95100,95200,95000,507
20240228,140600,8301870700,95000,95000,95000,94800,696
20240228,140500,8235818900,95000,95000,95200,95000,221
20240228,140400,8214805600,95200,95000,95200,94900,338
20240228,140300,8182688300,94900,95000,95100,94900,278
20240228,140200,8156291200,95000,95000,95200,95000,421
20240228,140100,8116271400,95100,95000,95100,95000,216
20240228,140000,8095744100,95000,95200,95400,95000,710
20240228,135900,8028182500,95200,95000,95300,95000,650
20240228,135800,7966342300,95000,94900,95100,94900,467
20240228,135700,7921970400,94900,94800,94900,94700,464
20240228,135600,7877976400,94900,94900,94900,94800,269
20240228,135500,7852460800,94800,94900,94900,94800,108
20240228,135400,7842219200,94900,94900,95000,94800,314
20240228,135300,7812430800,94800,94800,95000,94800,239
20240228,135200,7789770100,94900,95000,95000,94800,269
20240228,135100,7764247300,94900,95000,95000,94900,298
20240228,135000,7735952900,94900,95000,95100,94900,577
20240228,134900,7681137500,95100,95000,95100,94900,380
20240228,134800,7645036800,95000,95100,95200,95000,305
20240228,134700,7616032100,95200,95100,95200,95100,432
20240228,134600,7574928600,95100,95300,95500,95100,1089
20240228,134500,7471157300,95500,95400,95500,95300,348
20240228,134400,7437967600,95300,95400,95500,95300,383
20240228,134300,7401441900,95500,95400,95500,95400,358
20240228,134200,7367272200,95400,95400,95500,95300,182
20240228,134100,7349906400,95400,95500,95500,95300,184
20240228,134000,7332360100,95300,95500,95500,95300,656
20240228,133900,7269750100,95500,95400,95500,95300,154
20240228,133800,7255063900,95400,95300,95500,95300,255
20240228,133700,7230743100,95300,95500,95500,95300,339
20240228,133600,7198402000,95500,95300,95500,95300,236
20240228,133500,7175891800,95300,95400,95400,95300,198
20240228,133400,7157016000,95500,95500,95500,95400,449
20240228,133300,7114162700,95400,95200,95500,95200,324
20240228,133200,7083253700,95200,95400,95500,95200,636
20240228,133100,7022594700,95400,95400,95500,95400,446
20240228,133000,6980037200,95400,95400,95500,95400,370
20240228,132900,6944735300,95500,95500,95500,95400,306
20240228,132800,6915525800,95400,95400,95500,95400,354
20240228,132700,6881747000,95400,95500,95600,95400,677
20240228,132600,6817100600,95600,95500,95600,95500,140
20240228,132500,6803725500,95600,95400,95600,95400,643
20240228,132400,6742337000,95400,95500,95500,95400,423
20240228,132300,6701967300,95500,95400,95500,95400,211
20240228,132200,6681831100,95400,95300,95600,95300,1213
20240228,132100,6565984600,95500,95400,95500,95300,516
20240228,132000,6516756800,95500,95500,95500,95400,762
20240228,131900,6443997700,95500,95400,95500,95300,195
20240228,131800,6425393600,95400,95400,95500,95300,637
20240228,131700,6364627100,95400,95500,95500,95300,255
20240228,131600,6340295600,95300,95400,95500,95300,276
20240228,131500,6313967900,95400,95200,95500,95100,763
20240228,131400,6241259900,95200,95100,95300,95100,296
20240228,131300,6213094700,95100,95200,95300,95100,238
20240228,131200,6190433100,95100,95100,95400,95100,204
20240228,131100,6171015000,95200,95100,95200,95000,342
20240228,131000,6138497600,95000,95200,95300,95000,250
20240228,130900,6114705800,95200,95100,95300,95100,347
20240228,130800,6081672700,95100,95300,95300,95100,534
20240228,130700,6030843500,95300,95500,95500,95300,1041
20240228,130600,5931520800,95300,95100,95400,95100,442
20240228,130500,5889376600,95200,95600,95700,95200,1288
20240228,130400,5766351300,95600,95300,95600,95300,2223
20240228,130300,5554177600,95300,95000,95300,94900,857
20240228,130200,5472662100,94900,95100,95300,94900,620
20240228,130100,5413771200,95000,94700,95200,94700,1784
20240228,130000,5244311800,94700,94800,95000,94700,380
20240228,125900,5208283100,94700,94400,94700,94400,379
20240228,125800,5172447100,94400,94500,94600,94400,192
20240228,125700,5154313400,94500,94500,94600,94300,731
20240228,125600,5085230300,94300,94300,94500,94200,328
20240228,125500,5054275500,94200,94000,94200,94000,229
20240228,125400,5032742600,94000,94000,94100,94000,183
20240228,125300,5015530900,94000,94000,94100,94000,136
20240228,125200,5002746800,94000,94100,94200,94000,239
20240228,125100,4980270100,94200,94200,94300,94000,153
20240228,125000,4965866600,94400,93700,94400,93700,1392
20240228,124900,4834948800,93700,93600,93700,93500,234
20240228,124800,4813045400,93800,93300,93800,93300,2194
20240228,124700,4607592500,93300,93300,93300,93200,175
20240228,124600,4591267800,93200,93300,93300,93200,135
20240228,124500,4578682400,93400,93300,93400,93200,196
20240228,124400,4560400000,93300,93400,93500,93300,349
20240228,124300,4527806800,93400,93400,93500,93400,150
20240228,124200,4513796100,93400,93500,93500,93400,355
20240228,124100,4480614900,93500,93400,93600,93300,343
20240228,124000,4448558400,93300,93300,93400,93300,80
20240228,123900,4441094100,93400,93200,93400,93200,940
20240228,123800,4353455800,93100,93100,93100,93100,99
20240228,123700,4344238900,93100,93200,93200,93100,61
20240228,123600,4338555500,93200,93200,93300,93100,329
20240228,123500,4307897200,93300,93300,93300,93200,101
20240228,123400,4298478800,93200,93200,93200,93100,216
20240228,123300,4278351400,93100,93100,93200,93000,330
20240228,123200,4247635000,93100,93100,93200,93100,71
20240228,123100,4241024200,93100,92800,93200,92800,81
20240228,123000,4233486900,92800,92800,93200,92800,530
20240228,122900,4184170000,92900,92900,93000,92900,177
20240228,122800,4167725900,92900,92900,93000,92900,34
20240228,122700,4164566700,92900,92900,92900,92900,246
20240228,122600,4141713300,92900,92900,92900,92900,152
20240228,122500,4127592500,92900,92900,93000,92900,97
20240228,122400,4118580500,92900,92900,93000,92900,169
20240228,122300,4102880200,92900,92900,93000,92900,136
20240228,122200,4090245700,92900,93000,93100,92900,228
20240228,122100,4069052700,92900,92900,93000,92900,194
20240228,122000,4051024000,92900,92900,93000,92900,155
20240228,121900,4036624400,92900,93000,93000,92900,134
20240228,121800,4024172600,93000,93000,93100,92900,147
20240228,121700,4010505000,92900,92800,93000,92700,398
20240228,121600,3973543400,92800,92900,92900,92800,180
20240228,121500,3956827600,93000,93000,93000,92900,202
20240228,121400,3938057200,92900,92900,93000,92900,62
20240228,121300,3932297300,92900,92900,93000,92900,156
20240228,121200,3917804600,92900,93000,93000,92900,176
20240228,121100,3901450300,93000,93100,93100,92900,118
20240228,121000,3890473800,93100,93000,93100,93000,257
20240228,120900,3866572600,93000,93000,93100,93000,108
20240228,120800,3856528500,93100,93200,93200,93100,44
20240228,120700,3852431900,93100,93100,93100,93000,309
20240228,120600,3823678300,93100,93100,93200,93000,286
20240228,120500,3797047900,93000,92900,93100,92900,181
20240228,120400,3780224200,92800,92900,92900,92800,233
20240228,120300,3758590300,92900,93000,93000,92900,47
20240228,120200,3754221000,93000,93000,93100,93000,95
20240228,120100,3745385800,93000,93000,93100,92900,346
20240228,120000,3713213100,92900,92900,92900,92800,362
20240228,115900,3679600200,92800,92800,92800,92800,94
20240228,115800,3670877000,92800,92800,92900,92800,118
20240228,115700,3659926000,92800,92900,93000,92700,218
20240228,115600,3639687600,92900,92900,92900,92800,78
20240228,115500,3632445200,92900,92900,92900,92800,225
20240228,115400,3611558000,92800,92800,93000,92800,796
20240228,115300,3537567900,92800,92600,92800,92600,149
20240228,115200,3523750600,92600,92700,92700,92600,228
20240228,115100,3502618200,92700,92700,92800,92700,227
20240228,115000,3481571800,92700,92800,92800,92700,63
20240228,114900,3475731100,92700,92700,92800,92700,232
20240228,114800,3454224600,92800,92700,92900,92700,52
20240228,114700,3449403900,92700,92600,92800,92600,365
20240228,114600,3415564700,92600,92800,92800,92600,201
20240228,114500,3396941300,92700,92700,92700,92700,77
20240228,114400,3389803400,92700,92600,92700,92500,278
20240228,114300,3364057900,92600,92600,92600,92500,128
20240228,114200,3352205200,92600,92500,92600,92400,355
20240228,114100,3319343700,92600,92500,92600,92400,405
20240228,114000,3281909000,92400,92500,92600,92400,119
20240228,113900,3270902700,92500,92400,92600,92300,462
20240228,113800,3228174500,92300,92300,92400,92300,336
20240228,113700,3197140800,92300,92300,92400,92300,88
20240228,113600,3189018200,92300,92300,92400,92300,125
20240228,113500,3177480600,92300,92300,92400,92300,289
20240228,113400,3150804900,92300,92400,92400,92300,117
20240228,113300,3139997200,92400,92400,92400,92400,70
20240228,113200,3133529200,92400,92500,92500,92400,102
20240228,113100,3124102800,92500,92500,92500,92500,212
20240228,113000,3104492800,92500,92500,92600,92500,104
20240228,112900,3094872300,92500,92500,92500,92500,216
20240228,112800,3074892300,92500,92400,92500,92400,480
20240228,112700,3030511200,92400,92400,92400,92400,77
20240228,112600,3023396400,92400,92400,92500,92300,201
20240228,112500,3004824000,92400,92400,92500,92400,208
20240228,112400,2985604100,92400,92400,92500,92400,76
20240228,112300,2978581500,92500,92400,92500,92400,259
20240228,112200,2954647700,92400,92400,92400,92400,185
20240228,112100,2937553700,92400,92400,92500,92400,85
20240228,112000,2929698900,92400,92400,92500,92300,440
20240228,111900,2889044000,92400,92300,92400,92300,116
20240228,111800,2878335900,92300,92300,92500,92300,250
20240228,111700,2855240400,92400,92400,92500,92300,179
20240228,111600,2838703000,92400,92400,92500,92400,88
20240228,111500,2830571700,92400,92400,92500,92400,182
20240228,111400,2813750900,92400,92500,92500,92400,298
20240228,111300,2786199300,92400,92400,92400,92400,77
20240228,111200,2779084500,92400,92400,92500,92400,197
20240228,111100,2760881500,92400,92400,92500,92400,243
20240228,111000,2738423100,92500,92400,92500,92400,96
20240228,110900,2729547600,92400,92400,92500,92400,236
20240228,110800,2707736900,92400,92400,92500,92400,242
20240228,110700,2685373800,92500,92500,92500,92400,151
20240228,110600,2671411800,92500,92500,92500,92400,552
20240228,110500,2620376300,92500,92500,92600,92500,218
20240228,110400,2600211000,92600,92500,92600,92500,39
20240228,110300,2596603400,92500,92500,92600,92500,182
20240228,110200,2579766100,92500,92500,92600,92500,614
20240228,110100,2522967900,92500,92500,92600,92500,195
20240228,110000,2504923900,92600,92500,92600,92500,351
20240228,105900,2472441700,92600,92600,92600,92500,206
20240228,105800,2453382300,92500,92600,92600,92500,135
20240228,105700,2440890200,92600,92500,92600,92500,219
20240228,105600,2420621900,92600,92500,92600,92500,363
20240228,105500,2387027800,92600,92500,92600,92500,111
20240228,105400,2376755700,92500,92500,92600,92500,240
20240228,105300,2354551600,92600,92600,92600,92500,234
20240228,105200,2332899600,92500,92600,92600,92500,145
20240228,105100,2319481200,92500,92500,92600,92500,255
20240228,105000,2295888500,92500,92500,92600,92500,183
20240228,104900,2278959100,92500,92600,92600,92500,210
20240228,104800,2259528600,92500,92600,92600,92500,221
20240228,104700,2239067400,92600,92700,92700,92600,156
20240228,104600,2224612600,92700,93000,93000,92700,514
20240228,104500,2176893600,93000,93000,93000,92900,190
20240228,104400,2159224500,92900,93000,93000,92900,203
20240228,104300,2140347700,93000,93200,93200,93000,346
20240228,104200,2108152400,93100,93000,93200,92900,411
20240228,104100,2069906600,92900,92900,93000,92900,59
20240228,104000,2064424300,92900,92900,93000,92900,225
20240228,103900,2043516800,93000,92900,93000,92900,52
20240228,103800,2038684400,92900,92900,93000,92900,77
20240228,103700,2031530500,92900,92800,92900,92800,111
20240228,103600,2021229600,92900,92900,92900,92800,385
20240228,103500,1985468400,92800,92900,92900,92800,51
20240228,103400,1980734600,92800,92700,92800,92700,70
20240228,103300,1974245100,92700,92800,92800,92600,938
20240228,103200,1887225800,92700,92600,92700,92600,117
20240228,103100,1876382900,92600,92500,92600,92500,309
20240228,103000,1847780200,92500,92600,92700,92500,199
20240228,102900,1829361900,92500,92500,92600,92500,58
20240228,102800,1823996000,92500,92600,92600,92500,170
20240228,102700,1808254400,92600,92700,92700,92500,178
20240228,102600,1791771800,92700,92700,92700,92700,8
20240228,102500,1791030200,92600,92800,92800,92600,146
20240228,102400,1777493500,92900,92900,92900,92800,292
20240228,102300,1750392800,92800,92900,92900,92800,41
20240228,102200,1746587800,92800,93000,93000,92800,266
20240228,102100,1721867400,93000,93000,93000,92900,98
20240228,102000,1712757600,93100,93000,93100,92900,260
20240228,101900,1688589000,92900,93000,93000,92900,170
20240228,101800,1672788300,93000,93200,93300,93000,452
20240228,101700,1630702500,93100,93100,93200,93000,351
20240228,101600,1598033800,93100,93100,93100,93000,81
20240228,101500,1590494700,93000,92900,93200,92800,426
20240228,101400,1550885600,92800,92900,92900,92800,152
20240228,101300,1536779000,92800,92900,92900,92800,101
20240228,101200,1527402800,92900,92600,92900,92600,93
20240228,101100,1518776300,92600,92900,92900,92600,288
20240228,101000,1492045100,92900,92900,93000,92900,154
20240228,100900,1477736400,92900,92900,92900,92800,108
20240228,100800,1467704800,92800,92900,92900,92800,65
20240228,100700,1461669200,92800,92800,92900,92800,147
20240228,100600,1448021600,92800,92800,93000,92800,87
20240228,100500,1439940700,92900,92800,92900,92800,107
20240228,100400,1430000800,92900,92900,93000,92800,342
20240228,100300,1398232200,92800,92700,92800,92700,44
20240228,100200,1394149500,92900,92600,92900,92600,144
20240228,100100,1380793700,92800,92600,92800,92500,273
20240228,100000,1355512800,92500,92400,92500,92400,183
20240228,095900,1338599200,92400,92100,92500,92100,513
20240228,095800,1291250600,92100,92200,92200,92000,78
20240228,095700,1284071800,92200,92000,92200,92000,164
20240228,095600,1268971700,92100,92000,92100,92000,117
20240228,095500,1258207100,92000,92100,92100,92000,230
20240228,095400,1237043200,92100,92000,92200,92000,281
20240228,095300,1211166700,92000,92100,92100,92000,1034
20240228,095200,1116023600,92100,92000,92200,92000,108
20240228,095100,1106078300,92000,92100,92100,92000,229
20240228,095000,1084997700,92200,92100,92200,92100,170
20240228,094900,1069339200,92100,92100,92100,92000,183
20240228,094800,1052485500,92200,92200,92200,92100,227
20240228,094700,1031567000,92200,92200,92200,92200,113
20240228,094600,1021148400,92200,91900,92300,91900,387
20240228,094500,985483900,91900,91900,92000,91900,249
20240228,094400,962598600,91900,91900,92000,91900,201
20240228,094300,944123600,91900,92000,92100,91900,659
20240228,094200,883496200,92000,92000,92100,92000,346
20240228,094100,851658100,92000,92100,92100,92000,159
20240228,094000,837029600,92100,92000,92100,92000,157
20240228,093900,822579400,92100,92000,92100,92000,215
20240228,093800,802793400,92000,92000,92300,92000,335
20240228,093700,771950700,92000,92200,92300,92000,635
20240228,093600,713460000,92200,92200,92200,92100,159
20240228,093500,698807100,92100,92200,92300,92100,270
20240228,093400,673925000,92200,92300,92300,92200,522
20240228,093300,625764100,92400,92400,92500,92300,628
20240228,093200,567748500,92400,92300,92500,92300,232
20240228,093100,546315800,92300,92300,92500,92300,294
20240228,093000,519159000,92400,92300,92400,92300,101
20240228,092900,509836500,92300,92400,92400,92300,80
20240228,092800,502450800,92400,92600,92700,92300,852
20240228,092700,423636300,92600,92600,92700,92600,64
20240228,092600,417709800,92600,92600,92600,92600,163
20240228,092500,402616000,92600,92600,92700,92600,102
20240228,092400,393166900,92600,92700,92700,92600,66
20240228,092300,387054600,92700,92700,92800,92600,170
20240228,092200,371299600,92700,92900,92900,92700,240
20240228,092100,349029600,92700,93100,93200,92700,67
20240228,092000,342800700,93200,92900,93200,92900,115
20240228,091900,332101400,92700,92800,92800,92700,155
20240228,091800,317717700,92600,92600,92600,92600,6
20240228,091700,317162100,92500,92800,92800,92500,288
20240228,091600,290475900,92900,92900,93000,92900,182
20240228,091500,273565700,92900,93000,93000,92900,499
20240228,091400,227181600,93000,93100,93400,92900,136
20240228,091300,214531100,93000,93000,93000,93000,147
20240228,091200,200860100,92900,92900,93200,92900,63
20240228,091100,195001100,93000,93000,93000,93000,56
20240228,091000,189793100,92900,93400,93400,92900,433
20240228,090900,149416200,93400,93600,93700,93400,628
20240228,090800,90649800,93700,93700,93700,93400,165
20240228,090700,75214300,93700,93600,93800,93400,305
20240228,090600,46648900,93200,93100,93200,93100,25
20240228,090500,44319300,93000,92900,93000,92900,21
20240228,090400,42368200,92900,92900,93100,92900,34
20240228,090300,39204600,92900,92700,92900,92700,4
20240228,090200,38833400,92700,93400,93400,92700,87
20240228,090100,30744500,93400,93800,93800,93400,106
20240228,090000,20809800,93800,93700,93800,93000,222