KissMeData/005290/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,184400,40024125650,36800,36800,36800,36800,12619
20240228,184300,40024125650,36800,36800,36800,36800,0
20240228,184200,40024125650,36800,36800,36800,36800,0
20240228,184100,40024125650,36800,36800,36800,36800,0
20240228,184000,40024125650,36800,36800,36800,36800,0
20240228,183900,40024125650,36800,36800,36800,36800,0
20240228,183800,40024125650,36800,36800,36800,36800,0
20240228,183700,40024125650,36800,36800,36800,36800,0
20240228,183600,40024125650,36800,36800,36800,36800,0
20240228,183500,40024125650,36800,36800,36800,36800,0
20240228,183400,40024125650,36800,36800,36800,36800,0
20240228,183300,40024125650,36800,36800,36800,36800,0
20240228,183200,40024125650,36800,36800,36800,36800,0
20240228,183100,40024125650,36800,36800,36800,36800,0
20240228,183000,40024125650,36800,36800,36800,36800,0
20240228,182900,40024125650,36800,36800,36800,36800,0
20240228,182800,40024125650,36800,36800,36800,36800,0
20240228,182700,40024125650,36800,36800,36800,36800,0
20240228,182600,40024125650,36800,36800,36800,36800,0
20240228,182500,40024125650,36800,36800,36800,36800,0
20240228,182400,40024125650,36800,36800,36800,36800,0
20240228,182300,40024125650,36800,36800,36800,36800,0
20240228,182200,40024125650,36800,36800,36800,36800,0
20240228,182100,40024125650,36800,36800,36800,36800,0
20240228,182000,40024125650,36800,36800,36800,36800,0
20240228,181900,40024125650,36800,36800,36800,36800,0
20240228,181800,40024125650,36800,36800,36800,36800,0
20240228,181700,40024125650,36800,36800,36800,36800,0
20240228,181600,40024125650,36800,36800,36800,36800,0
20240228,181500,40024125650,36800,36800,36800,36800,0
20240228,181400,40024125650,36800,36800,36800,36800,12619
20240228,181300,40024125650,36800,36800,36800,36800,0
20240228,181200,40024125650,36800,36800,36800,36800,0
20240228,181100,40024125650,36800,36800,36800,36800,0
20240228,181000,40024125650,36800,36800,36800,36800,0
20240228,180900,40024125650,36800,36800,36800,36800,0
20240228,180800,40024125650,36800,36800,36800,36800,0
20240228,180700,40024125650,36800,36800,36800,36800,0
20240228,180600,40024125650,36800,36800,36800,36800,0
20240228,180500,40024125650,36800,36800,36800,36800,0
20240228,180400,40024125650,36800,36800,36800,36800,0
20240228,180300,40024125650,36800,36800,36800,36800,0
20240228,180200,40024125650,36800,36800,36800,36800,0
20240228,180100,40024125650,36800,36800,36800,36800,0
20240228,180000,40024125650,36800,36800,36800,36800,0
20240228,175900,40024125650,36800,36800,36800,36800,0
20240228,175800,40024125650,36800,36800,36800,36800,0
20240228,175700,40024125650,36800,36800,36800,36800,0
20240228,175600,40024125650,36800,36800,36800,36800,0
20240228,175500,40024125650,36800,36800,36800,36800,0
20240228,175400,40024125650,36800,36800,36800,36800,0
20240228,175300,40024125650,36800,36800,36800,36800,0
20240228,175200,40024125650,36800,36800,36800,36800,0
20240228,175100,40024125650,36800,36800,36800,36800,0
20240228,175000,40024125650,36800,36800,36800,36800,0
20240228,174900,40024125650,36800,36800,36800,36800,0
20240228,174800,40024125650,36800,36800,36800,36800,0
20240228,174700,40024125650,36800,36800,36800,36800,0
20240228,174600,40024125650,36800,36800,36800,36800,0
20240228,174500,40024125650,36800,36800,36800,36800,0
20240228,174400,40024125650,36800,36800,36800,36800,12619
20240228,174300,40024125650,36800,36800,36800,36800,0
20240228,174200,40024125650,36800,36800,36800,36800,0
20240228,174100,40024125650,36800,36800,36800,36800,0
20240228,174000,40024125650,36800,36800,36800,36800,0
20240228,173900,40024125650,36800,36800,36800,36800,0
20240228,173800,40024125650,36800,36800,36800,36800,0
20240228,173700,40024125650,36800,36800,36800,36800,0
20240228,173600,40024125650,36800,36800,36800,36800,0
20240228,173500,40024125650,36800,36800,36800,36800,0
20240228,173400,40024125650,36800,36800,36800,36800,0
20240228,173300,40024125650,36800,36800,36800,36800,0
20240228,173200,40024125650,36800,36800,36800,36800,0
20240228,173100,40024125650,36800,36800,36800,36800,0
20240228,173000,40024125650,36800,36800,36800,36800,0
20240228,172900,40024125650,36800,36800,36800,36800,0
20240228,172800,40024125650,36800,36800,36800,36800,0
20240228,172700,40024125650,36800,36800,36800,36800,0
20240228,172600,40024125650,36800,36800,36800,36800,0
20240228,172500,40024125650,36800,36800,36800,36800,0
20240228,172400,40024125650,36800,36800,36800,36800,0
20240228,172300,40024125650,36800,36800,36800,36800,0
20240228,172200,40024125650,36800,36800,36800,36800,0
20240228,172100,40024125650,36800,36800,36800,36800,0
20240228,172000,40024125650,36800,36800,36800,36800,0
20240228,171900,40024125650,36800,36800,36800,36800,0
20240228,171800,40024125650,36800,36800,36800,36800,0
20240228,171700,40024125650,36800,36800,36800,36800,0
20240228,171600,40024125650,36800,36800,36800,36800,0
20240228,171500,40024125650,36800,36800,36800,36800,0
20240228,171400,40024125650,36800,36800,36800,36800,12619
20240228,171300,40024125650,36800,36800,36800,36800,0
20240228,171200,40024125650,36800,36800,36800,36800,0
20240228,171100,40024125650,36800,36800,36800,36800,0
20240228,171000,40024125650,36800,36800,36800,36800,0
20240228,170900,40024125650,36800,36800,36800,36800,0
20240228,170800,40024125650,36800,36800,36800,36800,0
20240228,170700,40024125650,36800,36800,36800,36800,0
20240228,170600,40024125650,36800,36800,36800,36800,0
20240228,170500,40024125650,36800,36800,36800,36800,0
20240228,170400,40024125650,36800,36800,36800,36800,0
20240228,170300,40024125650,36800,36800,36800,36800,0
20240228,170200,40024125650,36800,36800,36800,36800,0
20240228,170100,40024125650,36800,36800,36800,36800,0
20240228,170000,40024125650,36800,36800,36800,36800,0
20240228,165900,40024125650,36800,36800,36800,36800,0
20240228,165800,40024125650,36800,36800,36800,36800,0
20240228,165700,40024125650,36800,36800,36800,36800,0
20240228,165600,40024125650,36800,36800,36800,36800,0
20240228,165500,40024125650,36800,36800,36800,36800,0
20240228,165400,40024125650,36800,36800,36800,36800,0
20240228,165300,40024125650,36800,36800,36800,36800,0
20240228,165200,40024125650,36800,36800,36800,36800,0
20240228,165100,40024125650,36800,36800,36800,36800,0
20240228,165000,40024125650,36800,36800,36800,36800,0
20240228,164900,40024125650,36800,36800,36800,36800,0
20240228,164800,40024125650,36800,36800,36800,36800,0
20240228,164700,40024125650,36800,36800,36800,36800,0
20240228,164600,40024125650,36800,36800,36800,36800,0
20240228,164500,40024125650,36800,36800,36800,36800,0
20240228,164400,40024125650,36800,36800,36800,36800,12619
20240228,164300,40024125650,36800,36800,36800,36800,0
20240228,164200,40024125650,36800,36800,36800,36800,0
20240228,164100,40024125650,36800,36800,36800,36800,0
20240228,164000,40024125650,36800,36800,36800,36800,0
20240228,163900,40024125650,36800,36800,36800,36800,0
20240228,163800,40024125650,36800,36800,36800,36800,0
20240228,163700,40024125650,36800,36800,36800,36800,0
20240228,163600,40024125650,36800,36800,36800,36800,0
20240228,163500,40024125650,36800,36800,36800,36800,0
20240228,163400,40024125650,36800,36800,36800,36800,0
20240228,163300,40024125650,36800,36800,36800,36800,0
20240228,163200,40024125650,36800,36800,36800,36800,0
20240228,163100,40024125650,36800,36800,36800,36800,0
20240228,163000,40024125650,36800,36800,36800,36800,0
20240228,162900,40024125650,36800,36800,36800,36800,0
20240228,162800,40024125650,36800,36800,36800,36800,0
20240228,162700,40024125650,36800,36800,36800,36800,0
20240228,162600,40024125650,36800,36800,36800,36800,0
20240228,162500,40024125650,36800,36800,36800,36800,0
20240228,162400,40024125650,36800,36800,36800,36800,0
20240228,162300,40024125650,36800,36800,36800,36800,0
20240228,162200,40024125650,36800,36800,36800,36800,0
20240228,162100,40024125650,36800,36800,36800,36800,0
20240228,162000,40024125650,36800,36800,36800,36800,0
20240228,161900,40024125650,36800,36800,36800,36800,0
20240228,161800,40024125650,36800,36800,36800,36800,0
20240228,161700,40024125650,36800,36800,36800,36800,0
20240228,161600,40024125650,36800,36800,36800,36800,0
20240228,161500,40024125650,36800,36800,36800,36800,0
20240228,161400,40024125650,36800,36800,36800,36800,12619
20240228,161300,40024125650,36800,36800,36800,36800,0
20240228,161200,40024125650,36800,36800,36800,36800,0
20240228,161100,40024125650,36800,36800,36800,36800,0
20240228,161000,40024125650,36800,36800,36800,36800,0
20240228,160900,40024125650,36800,36800,36800,36800,0
20240228,160800,40024125650,36800,36800,36800,36800,0
20240228,160700,40024125650,36800,36800,36800,36800,0
20240228,160600,40024125650,36800,36800,36800,36800,0
20240228,160500,40024125650,36800,36800,36800,36800,0
20240228,160400,40024125650,36800,36800,36800,36800,0
20240228,160300,40024125650,36800,36800,36800,36800,0
20240228,160200,40024125650,36800,36800,36800,36800,0
20240228,160100,40024125650,36800,36800,36800,36800,0
20240228,160000,40024125650,36800,36800,36800,36800,0
20240228,155900,40024125650,36800,36800,36800,36800,0
20240228,155800,40024125650,36800,36800,36800,36800,0
20240228,155700,40024125650,36800,36800,36800,36800,0
20240228,155600,40024125650,36800,36800,36800,36800,0
20240228,155500,40024125650,36800,36800,36800,36800,0
20240228,155400,40024125650,36800,36800,36800,36800,0
20240228,155300,40024125650,36800,36800,36800,36800,0
20240228,155200,40024125650,36800,36800,36800,36800,0
20240228,155100,40024125650,36800,36800,36800,36800,0
20240228,155000,40024125650,36800,36800,36800,36800,0
20240228,154900,40024125650,36800,36800,36800,36800,0
20240228,154800,40024125650,36800,36800,36800,36800,0
20240228,154700,40024125650,36800,36800,36800,36800,0
20240228,154600,40024125650,36800,36800,36800,36800,0
20240228,154500,40024125650,36800,36800,36800,36800,0
20240228,154400,40024125650,36800,36800,36800,36800,12619
20240228,154300,40024125650,36800,36800,36800,36800,0
20240228,154200,40024125650,36800,36800,36800,36800,0
20240228,154100,40024125650,36800,36800,36800,36800,0
20240228,154000,40024125650,36800,36800,36800,36800,0
20240228,153900,40024125650,36800,36800,36800,36800,0
20240228,153800,40024125650,36800,36800,36800,36800,0
20240228,153700,40024125650,36800,36800,36800,36800,0
20240228,153600,40024125650,36800,36800,36800,36800,0
20240228,153500,40024125650,36800,36800,36800,36800,0
20240228,153400,40024125650,36800,36800,36800,36800,0
20240228,153300,40024125650,36800,36800,36800,36800,0
20240228,153200,40024125650,36800,36800,36800,36800,0
20240228,153100,40024125650,36800,36800,36800,36800,0
20240228,153000,40024125650,36800,36800,36800,36800,12619
20240228,152900,39559746450,36850,36850,36850,36850,0
20240228,152800,39559746450,36850,36850,36850,36850,0
20240228,152700,39559746450,36850,36850,36850,36850,0
20240228,152600,39559746450,36850,36850,36850,36850,0
20240228,152500,39559746450,36850,36850,36850,36850,0
20240228,152400,39559746450,36850,36850,36850,36850,0
20240228,152300,39559746450,36850,36850,36850,36850,0
20240228,152200,39559746450,36850,36850,36850,36850,0
20240228,152100,39559746450,36850,36850,36850,36850,0
20240228,152000,39559746450,36850,36850,36850,36850,0
20240228,151900,39559746450,36850,36900,36900,36850,3418
20240228,151800,39433742500,36900,36900,36900,36850,3203
20240228,151700,39315555550,36950,36850,36950,36850,2295
20240228,151600,39230810600,36950,36900,36950,36850,1385
20240228,151500,39179732400,36850,36950,37000,36850,3832
20240228,151400,39038307050,36950,36950,37000,36950,1301
20240228,151300,38990193950,37000,36900,37000,36900,984
20240228,151200,38953866250,36900,36900,36950,36900,1609
20240228,151100,38894424200,36850,36900,36950,36850,1103
20240228,151000,38853744800,36850,36900,36950,36850,1092
20240228,150900,38813445350,36850,36900,36950,36850,2085
20240228,150800,38736519450,36900,36850,36900,36850,1106
20240228,150700,38695728450,36900,36800,36900,36800,1580
20240228,150600,38637501450,36900,36850,36900,36800,1490
20240228,150500,38582591150,36800,36850,36900,36800,864
20240228,150400,38550767950,36850,36850,36850,36800,858
20240228,150300,38519170750,36800,36800,36850,36800,2268
20240228,150200,38435619900,36800,36800,36850,36800,1416
20240228,150100,38383489150,36850,36850,36850,36800,719
20240228,150000,38356996750,36850,36800,36900,36800,1312
20240228,145900,38308654950,36800,36850,36850,36800,1340
20240228,145800,38259280150,36800,36800,36850,36800,316
20240228,145700,38247641450,36850,36850,36850,36800,960
20240228,145600,38212275700,36850,36800,36900,36800,948
20240228,145500,38177344750,36800,36850,36900,36800,2432
20240228,145400,38087780750,36900,36850,36900,36800,1339
20240228,145300,38038475000,36800,36850,36900,36800,698
20240228,145200,38012747900,36850,36850,36850,36800,1002
20240228,145100,37975831850,36850,36800,36900,36800,884
20240228,145000,37943252700,36800,36850,36850,36800,810
20240228,144900,37913423400,36800,36800,36900,36800,649
20240228,144800,37889511400,36850,36750,36850,36700,1661
20240228,144700,37828410150,36800,36750,36800,36750,1377
20240228,144600,37777790750,36750,36750,36800,36750,616
20240228,144500,37755148550,36750,36750,36800,36750,483
20240228,144400,37737386100,36750,36800,36800,36700,1684
20240228,144300,37675499100,36750,36750,36800,36700,1786
20240228,144200,37609825750,36700,36750,36800,36700,1794
20240228,144100,37543882300,36750,36750,36800,36750,1396
20240228,144000,37492546550,36750,36800,36800,36750,765
20240228,143900,37464418550,36800,36750,36800,36750,864
20240228,143800,37432649700,36750,36750,36800,36700,2746
20240228,143700,37331709100,36750,36750,36800,36750,1380
20240228,143600,37280981100,36750,36900,36900,36750,6894
20240228,143500,37027176200,36900,36850,36900,36850,921
20240228,143400,36993228250,36900,36900,36900,36850,1071
20240228,143300,36953729700,36850,36900,36900,36850,490
20240228,143200,36935659500,36850,36900,36900,36850,1203
20240228,143100,36891272500,36900,36950,36950,36900,771
20240228,143000,36862797000,36950,36900,37000,36900,590
20240228,142900,36840998250,36900,36950,37000,36900,2356
20240228,142800,36753972550,36950,37000,37000,36950,539
20240228,142700,36734035050,36950,36950,37000,36950,564
20240228,142600,36713174950,36950,37000,37050,36950,560
20240228,142500,36692447850,37000,37050,37100,37000,1961
20240228,142400,36619805200,37000,37050,37050,37000,876
20240228,142300,36587354750,37000,37050,37050,37000,523
20240228,142200,36567984650,37000,37050,37050,37000,1761
20240228,142100,36502750100,37000,37000,37050,37000,1172
20240228,142000,36459353050,37000,36950,37050,36950,3747
20240228,141900,36320640500,36950,36900,37000,36850,3150
20240228,141800,36204283250,36950,36900,36950,36900,647
20240228,141700,36180382300,36900,36950,36950,36900,577
20240228,141600,36159077850,36900,36900,36950,36900,662
20240228,141500,36134627250,36950,36900,36950,36900,426
20240228,141400,36118895700,36900,36850,36900,36850,775
20240228,141300,36090310400,36850,36900,36900,36850,556
20240228,141200,36069798800,36850,36850,36900,36850,469
20240228,141100,36052499850,36850,36900,36900,36800,717
20240228,141000,36026051850,36850,36850,36900,36850,656
20240228,140900,36001862950,36850,36900,36900,36850,702
20240228,140800,35975964200,36850,36850,36900,36850,361
20240228,140700,35962659450,36850,36850,36900,36800,1788
20240228,140600,35896788250,36800,36850,36850,36800,500
20240228,140500,35878374900,36850,36800,36850,36800,744
20240228,140400,35850966100,36850,36850,36900,36800,460
20240228,140300,35834022100,36900,36850,36900,36800,634
20240228,140200,35810669800,36850,36850,36850,36800,608
20240228,140100,35788268550,36800,36850,36900,36800,378
20240228,140000,35774339500,36800,36850,36900,36800,1298
20240228,135900,35726512050,36850,36850,36900,36850,2162
20240228,135800,35646828600,36850,36850,36900,36850,1289
20240228,135700,35599299550,36850,36900,36950,36850,1254
20240228,135600,35553026450,36850,37000,37000,36850,3805
20240228,135500,35412479900,36950,37050,37050,36950,3495
20240228,135400,35283132150,37000,37000,37050,37000,1622
20240228,135300,35223078300,37050,37050,37050,36950,1565
20240228,135200,35165151800,37050,36950,37050,36950,822
20240228,135100,35134730150,36950,36900,37000,36850,2664
20240228,135000,35036308750,36900,36900,36950,36850,412
20240228,134900,35021107200,36900,36850,36950,36850,1217
20240228,134800,34976220900,36900,36850,36900,36850,350
20240228,134700,34963306450,36900,36900,36950,36850,841
20240228,134600,34932270600,36850,36850,36950,36800,817
20240228,134500,34902145500,36950,36900,36950,36800,892
20240228,134400,34869259550,36850,36850,36950,36850,1125
20240228,134300,34827773550,36850,36900,36900,36800,1125
20240228,134200,34786306000,36900,36800,36900,36800,3851
20240228,134100,34644477000,36850,36850,36850,36800,844
20240228,134000,34613390850,36800,36800,36850,36800,1509
20240228,133900,34557831500,36850,36850,36900,36800,1922
20240228,133800,34486994550,36900,36850,36900,36850,1039
20240228,133700,34448677750,36850,36850,36900,36850,232
20240228,133600,34440123800,36850,36900,36900,36850,1317
20240228,133500,34391544950,36850,36900,36900,36850,1081
20240228,133400,34351682250,36850,36900,36900,36850,538
20240228,133300,34331845000,36850,36900,36900,36850,3553
20240228,133200,34200868500,36900,36850,36950,36850,2503
20240228,133100,34108526000,36850,36900,36900,36850,6196
20240228,133000,33880017500,36900,36900,36950,36900,1201
20240228,132900,33835697850,36900,36900,36950,36900,1375
20240228,132800,33784928400,36950,36950,36950,36900,1631
20240228,132700,33724698300,36950,37050,37050,36950,2132
20240228,132600,33645904100,37000,37000,37000,36950,1632
20240228,132500,33585538000,36950,36950,37000,36950,2411
20240228,132400,33496368750,36950,37000,37000,36950,1834
20240228,132300,33428572100,37000,36950,37000,36950,341
20240228,132200,33415959950,36950,37000,37050,36950,931
20240228,132100,33381499850,37000,37000,37050,37000,2060
20240228,132000,33305243700,37000,37000,37050,36950,987
20240228,131900,33268732200,37000,37000,37050,36950,880
20240228,131800,33236162800,37000,37000,37050,36950,1425
20240228,131700,33183428050,37000,37000,37050,36950,877
20240228,131600,33150966900,37050,37000,37050,36950,2460
20240228,131500,33059955050,37000,37050,37050,36950,4131
20240228,131400,32907214250,37000,37000,37050,37000,689
20240228,131300,32881718400,37000,37050,37050,37000,971
20240228,131200,32845762150,37050,37000,37050,37000,849
20240228,131100,32814321250,37050,37050,37050,37000,534
20240228,131000,32794540750,37050,37050,37050,37000,712
20240228,130900,32768184800,37000,37000,37050,37000,1829
20240228,130800,32700484800,37000,37050,37050,37000,1403
20240228,130700,32648519700,37000,37050,37050,37000,1416
20240228,130600,32596127450,37050,37050,37100,37000,781
20240228,130500,32567179200,37050,37050,37100,37050,1425
20240228,130400,32514358200,37050,37100,37100,37050,2303
20240228,130300,32428988100,37100,37100,37100,37050,259
20240228,130200,32419387600,37100,37100,37100,37050,1136
20240228,130100,32377260000,37050,37100,37100,37050,730
20240228,130000,32350190250,37100,37100,37150,37100,1462
20240228,125900,32295938050,37100,37100,37150,37100,404
20240228,125800,32280944850,37100,37100,37150,37050,616
20240228,125700,32258099700,37100,37050,37150,37050,436
20240228,125600,32241927750,37000,37100,37100,37000,1460
20240228,125500,32187826150,37100,37050,37100,37050,1137
20240228,125400,32145668950,37100,37050,37100,37050,671
20240228,125300,32120796400,37100,37050,37100,37000,1555
20240228,125200,32063223100,37000,37050,37100,37000,978
20240228,125100,32027015800,37000,37050,37050,37000,680
20240228,125000,32001835800,37050,37050,37100,37000,912
20240228,124900,31968059400,37050,37050,37100,37000,935
20240228,124800,31933424500,37050,37050,37050,37000,612
20240228,124700,31910762000,37050,37000,37050,37000,728
20240228,124600,31883806500,37050,37050,37050,37000,888
20240228,124500,31850911050,37050,37050,37100,37000,811
20240228,124400,31820884600,37050,37050,37100,37000,1174
20240228,124300,31777408950,37100,37100,37100,37000,540
20240228,124200,31757389550,37050,37050,37100,37050,1330
20240228,124100,31708082800,37050,37050,37150,37050,485
20240228,124000,31690099250,37050,37150,37150,37000,2058
20240228,123900,31613883450,37150,37100,37150,37050,1122
20240228,123800,31572278400,37100,37050,37100,37000,936
20240228,123700,31537586900,37000,37050,37100,37000,1457
20240228,123600,31483578750,37100,37100,37100,37050,182
20240228,123500,31476827200,37050,37050,37100,37000,1281
20240228,123400,31429343200,37050,37050,37100,37050,1190
20240228,123300,31385215150,37050,37050,37100,37050,2258
20240228,123200,31301529350,37100,37100,37100,37050,846
20240228,123100,31270176150,37100,37100,37100,37050,3492
20240228,123000,31140732650,37100,37050,37100,37050,1851
20240228,122900,31072122550,37050,37100,37100,37050,812
20240228,122800,31042023100,37100,37050,37100,37000,6130
20240228,122700,30814960050,37050,37100,37100,37050,1668
20240228,122600,30753128700,37100,37150,37150,37050,4045
20240228,122500,30602978600,37150,37150,37200,37150,455
20240228,122400,30586068750,37250,37200,37250,37150,1538
20240228,122300,30528843350,37200,37250,37250,37150,1179
20240228,122200,30484962400,37200,37150,37200,37150,2277
20240228,122100,30400261700,37150,37200,37250,37150,701
20240228,122000,30374190500,37200,37250,37250,37200,853
20240228,121900,30342439000,37250,37150,37300,37150,1972
20240228,121800,30269059550,37150,37250,37250,37150,2299
20240228,121700,30183511350,37200,37250,37250,37200,612
20240228,121600,30160725200,37250,37300,37300,37250,788
20240228,121500,30131359400,37250,37350,37350,37250,3079
20240228,121400,30016481050,37300,37350,37400,37300,941
20240228,121300,29981345450,37300,37250,37350,37250,973
20240228,121200,29945039450,37300,37300,37350,37250,1197
20240228,121100,29900401100,37300,37200,37300,37150,1054
20240228,121000,29861167850,37150,37150,37250,37150,1134
20240228,120900,29819000450,37150,37200,37300,37150,688
20240228,120800,29793409950,37150,37250,37250,37150,3345
20240228,120700,29669029700,37250,37200,37300,37200,1030
20240228,120600,29630680000,37250,37300,37300,37200,1035
20240228,120500,29592125100,37250,37300,37300,37250,674
20240228,120400,29567015900,37300,37300,37350,37250,1115
20240228,120300,29525428850,37300,37350,37350,37250,1038
20240228,120200,29486700650,37350,37250,37350,37250,2800
20240228,120100,29382271150,37300,37300,37350,37250,739
20240228,120000,29354711900,37300,37350,37350,37300,571
20240228,115900,29333403950,37350,37300,37400,37300,896
20240228,115800,29299942900,37350,37350,37350,37250,2101
20240228,115700,29221553200,37300,37350,37400,37300,1744
20240228,115600,29156436550,37350,37400,37400,37300,1332
20240228,115500,29106680800,37400,37400,37400,37350,967
20240228,115400,29070534100,37350,37400,37400,37350,849
20240228,115300,29038786550,37350,37400,37450,37350,1097
20240228,115200,28997775100,37400,37350,37400,37350,1881
20240228,115100,28927441950,37400,37350,37450,37350,777
20240228,115000,28898400500,37400,37400,37400,37350,579
20240228,114900,28876766500,37350,37400,37450,37350,1222
20240228,114800,28831089250,37450,37400,37500,37350,1712
20240228,114700,28766990250,37350,37400,37450,37350,2283
20240228,114600,28681589550,37450,37450,37450,37400,687
20240228,114500,28655876350,37400,37400,37500,37350,1744
20240228,114400,28590579100,37450,37350,37450,37350,1215
20240228,114300,28545161700,37350,37400,37450,37350,976
20240228,114200,28508632750,37400,37450,37500,37350,2590
20240228,114100,28411756200,37400,37450,37450,37400,2386
20240228,114000,28322410850,37450,37450,37450,37400,1021
20240228,113900,28284201150,37450,37450,37500,37450,917
20240228,113800,28249839650,37450,37500,37500,37400,881
20240228,113700,28216837850,37450,37450,37500,37400,1400
20240228,113600,28164416250,37450,37450,37500,37450,2081
20240228,113500,28086443300,37450,37400,37500,37400,1306
20240228,113400,28037539450,37450,37450,37500,37400,1708
20240228,113300,27973586850,37500,37450,37500,37450,3062
20240228,113200,27858857350,37450,37400,37500,37400,930
20240228,113100,27824023850,37450,37450,37500,37400,832
20240228,113000,27792871300,37450,37500,37500,37400,1567
20240228,112900,27734174250,37450,37350,37450,37300,2710
20240228,112800,27632890000,37350,37350,37400,37300,1553
20240228,112700,27574848150,37400,37450,37450,37350,1184
20240228,112600,27530534100,37450,37200,37450,37200,2031
20240228,112500,27454731400,37200,37250,37350,37200,1282
20240228,112400,27406935500,37250,37300,37350,37250,2189
20240228,112300,27325346550,37350,37350,37400,37300,2087
20240228,112200,27247390800,37350,37400,37400,37300,770
20240228,112100,27218608850,37400,37350,37400,37300,2741
20240228,112000,27116299650,37350,37350,37350,37300,987
20240228,111900,27079470400,37300,37350,37350,37300,525
20240228,111800,27059868400,37350,37350,37400,37300,2049
20240228,111700,26983412450,37350,37450,37500,37350,4698
20240228,111600,26807800450,37450,37500,37550,37400,4125
20240228,111500,26653263250,37500,37550,37550,37450,3508
20240228,111400,26521687950,37550,37550,37550,37500,1814
20240228,111300,26453604400,37550,37450,37550,37450,1040
20240228,111200,26414576800,37450,37550,37600,37450,5380
20240228,111100,26212659150,37550,37500,37600,37500,5143
20240228,111000,26019551750,37550,37500,37550,37450,7168
20240228,110900,25750691250,37450,37450,37500,37450,3494
20240228,110800,25619714900,37450,37550,37550,37400,1925
20240228,110700,25547624200,37500,37450,37550,37450,8500
20240228,110600,25228687700,37500,37400,37550,37400,29608
20240228,110500,24119009650,37400,37350,37450,37300,18679
20240228,110400,23421127500,37350,37250,37350,37200,16010
20240228,110300,22824368450,37200,37150,37250,37150,5869
20240228,110200,22606025600,37150,37150,37200,37150,2034
20240228,110100,22530408100,37150,37150,37200,37150,1357
20240228,110000,22479955900,37150,37100,37200,37100,3294
20240228,105900,22357594850,37150,37100,37150,37100,1236
20240228,105800,22311700650,37100,37100,37150,37050,1584
20240228,105700,22252883400,37100,37150,37200,37100,1790
20240228,105600,22186427050,37150,37150,37150,37100,3794
20240228,105500,22045620600,37150,37100,37150,37100,2790
20240228,105400,21942006450,37100,37200,37200,37100,6187
20240228,105300,21712021900,37200,37150,37200,37150,2393
20240228,105200,21623063500,37200,37150,37200,37050,5391
20240228,105100,21422839850,37150,37050,37200,37050,7475
20240228,105000,21145287950,37100,37050,37100,37050,3223
20240228,104900,21025774000,37100,37000,37100,37000,7694
20240228,104800,20740883600,37000,36950,37000,36900,4746
20240228,104700,20565394350,36900,36900,36950,36900,1578
20240228,104600,20507132050,36900,36950,36950,36900,1945
20240228,104500,20435344700,36900,36900,36900,36850,4443
20240228,104400,20271457700,36850,36800,36850,36750,2065
20240228,104300,20195439250,36800,36750,36850,36750,878
20240228,104200,20163131300,36750,36750,36850,36750,1705
20240228,104100,20100424400,36750,36850,36850,36750,779
20240228,104000,20071757350,36850,36750,36900,36700,3795
20240228,103900,19932139950,36750,36800,36850,36750,1049
20240228,103800,19893559650,36700,36750,36800,36700,1212
20240228,103700,19849000900,36750,36700,36800,36650,2277
20240228,103600,19765346400,36650,36700,36800,36650,2885
20240228,103500,19659518550,36700,36750,36800,36650,1114
20240228,103400,19618638100,36700,36700,36750,36650,1667
20240228,103300,19557461450,36750,36700,36800,36700,1518
20240228,103200,19501708150,36750,36750,36750,36650,5580
20240228,103100,19296848650,36750,36800,36850,36750,5595
20240228,103000,19091078700,36800,36850,36850,36800,983
20240228,102900,19054891800,36800,36850,36850,36800,1925
20240228,102800,18983999400,36800,36800,36850,36800,1084
20240228,102700,18944081500,36800,36850,36850,36800,1411
20240228,102600,18892135150,36800,36850,36900,36800,1088
20240228,102500,18852031500,36850,36850,36900,36800,6160
20240228,102400,18625061350,36850,36850,36950,36850,2786
20240228,102300,18522290400,36900,36900,36900,36850,1815
20240228,102200,18455375050,36850,36850,36900,36850,1805
20240228,102100,18388807850,36900,36850,36900,36850,962
20240228,102000,18353337550,36850,36950,37000,36850,7453
20240228,101900,18078255000,36950,37000,37050,36950,1118
20240228,101800,18036895050,37000,37000,37050,37000,1450
20240228,101700,17983234950,37000,37000,37050,36950,1897
20240228,101600,17913027050,37000,37000,37050,36950,1998
20240228,101500,17839040400,37000,37000,37050,36950,1772
20240228,101400,17773521800,37000,37050,37050,37000,1208
20240228,101300,17728810250,37000,37050,37050,37000,868
20240228,101200,17696681450,37050,37000,37100,37000,1099
20240228,101100,17655974000,37000,37050,37100,37000,1479
20240228,101000,17601176950,37000,36950,37050,36950,2216
20240228,100900,17519108700,37050,36900,37050,36900,5613
20240228,100800,17311618550,36950,36950,36950,36900,1814
20240228,100700,17244661000,36950,36900,36950,36900,3142
20240228,100600,17128705850,36950,36900,36950,36900,1745
20240228,100500,17064284500,36900,37000,37000,36900,3235
20240228,100400,16944756300,37000,36950,37000,36950,1783
20240228,100300,16878823050,36950,37000,37000,36950,1007
20240228,100200,16841588250,37000,36950,37050,36900,1801
20240228,100100,16774996000,36950,37000,37050,36850,5505
20240228,100000,16571529050,37000,37150,37150,37000,1965
20240228,095900,16498762350,37150,37150,37150,37000,6512
20240228,095800,16257317100,37100,37050,37200,37050,11520
20240228,095700,15829283350,37100,36950,37100,36950,6588
20240228,095600,15585067550,36950,36900,37000,36900,1789
20240228,095500,15518944850,36900,36950,37050,36900,4507
20240228,095400,15352264250,37000,37000,37000,36950,2416
20240228,095300,15262896950,37000,37050,37050,36900,4878
20240228,095200,15082366700,37050,37100,37100,37000,2372
20240228,095100,14994473450,37100,37050,37100,37000,3111
20240228,095000,14879166100,37100,37050,37150,36950,9310
20240228,094900,14534114150,37000,37000,37050,37000,1923
20240228,094800,14462915500,37050,36900,37050,36900,3371
20240228,094700,14338202800,36950,36850,37000,36850,1405
20240228,094600,14286297600,36850,37000,37000,36850,4492
20240228,094500,14120510900,37000,37100,37150,36950,7084
20240228,094400,13857842700,37100,37000,37100,37000,10831
20240228,094300,13456268200,37050,36900,37050,36900,7368
20240228,094200,13183671550,36850,36900,36950,36850,3368
20240228,094100,13059467100,36850,36800,36900,36800,7870
20240228,094000,12769523300,36800,36800,36850,36750,3589
20240228,093900,12637419450,36850,36800,36850,36750,3174
20240228,093800,12520601800,36800,36800,36850,36750,3805
20240228,093700,12380584250,36800,36800,36900,36750,3442
20240228,093600,12253926300,36800,36800,36900,36800,2457
20240228,093500,12163403300,36800,36800,36900,36800,2177
20240228,093400,12083218800,36850,36750,36850,36750,2620
20240228,093300,11986801300,36750,36950,37000,36750,7040
20240228,093200,11727615600,37000,37000,37050,36900,15072
20240228,093100,11170320600,37000,37050,37100,36950,21262
20240228,093000,10382777500,37050,36900,37100,36900,18226
20240228,092900,9708475350,36950,36900,36950,36850,8303
20240228,092800,9402011050,36850,36750,36900,36700,12041
20240228,092700,8958853750,36750,36750,36800,36700,3717
20240228,092600,8822271300,36700,36800,36850,36700,5045
20240228,092500,8636832200,36800,36850,36850,36800,5726
20240228,092400,8426007850,36800,36850,36900,36700,14553
20240228,092300,7890704450,36850,36650,36900,36550,24750
20240228,092200,6980530050,36550,36550,36600,36500,5489
20240228,092100,6779855150,36550,36650,36700,36500,11965
20240228,092000,6341891600,36650,36600,36700,36550,11443
20240228,091900,5922902750,36600,36500,36700,36500,22161
20240228,091800,5111648250,36550,36450,36550,36400,10353
20240228,091700,4733916150,36450,36250,36450,36150,16565
20240228,091600,4132006250,36250,36150,36250,36050,4922
20240228,091500,3953951850,36150,36100,36200,36050,3103
20240228,091400,3841786350,36100,36350,36350,36100,10694
20240228,091300,3454331600,36350,36350,36350,36250,9540
20240228,091200,3107784650,36350,36100,36350,36100,18934
20240228,091100,2421514100,36150,35900,36200,35850,15046
20240228,091000,1878860600,35900,35800,35900,35750,7921
20240228,090900,1595017250,35800,35800,35800,35700,9231
20240228,090800,1264942100,35800,35700,35800,35700,3398
20240228,090700,1143417450,35700,35650,35700,35650,1091
20240228,090600,1104494800,35700,35700,35700,35600,4789
20240228,090500,933762300,35700,35550,35700,35550,4289
20240228,090400,780953000,35550,35550,35600,35500,5128
20240228,090300,598630250,35550,35450,35600,35450,1714
20240228,090200,537753400,35550,35400,35550,35400,2135
20240228,090100,462111250,35400,35500,35550,35350,4580
20240228,090000,299855150,35500,35400,35700,35400,8392