KissMeData/083500/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195200,5098408120,10490,10490,10490,10490,2308
20240228,195100,5098408120,10490,10490,10490,10490,0
20240228,195000,5098408120,10490,10490,10490,10490,0
20240228,194900,5098408120,10490,10490,10490,10490,0
20240228,194800,5098408120,10490,10490,10490,10490,0
20240228,194700,5098408120,10490,10490,10490,10490,0
20240228,194600,5098408120,10490,10490,10490,10490,0
20240228,194500,5098408120,10490,10490,10490,10490,0
20240228,194400,5098408120,10490,10490,10490,10490,0
20240228,194300,5098408120,10490,10490,10490,10490,0
20240228,194200,5098408120,10490,10490,10490,10490,0
20240228,194100,5098408120,10490,10490,10490,10490,0
20240228,194000,5098408120,10490,10490,10490,10490,0
20240228,193900,5098408120,10490,10490,10490,10490,0
20240228,193800,5098408120,10490,10490,10490,10490,0
20240228,193700,5098408120,10490,10490,10490,10490,0
20240228,193600,5098408120,10490,10490,10490,10490,0
20240228,193500,5098408120,10490,10490,10490,10490,0
20240228,193400,5098408120,10490,10490,10490,10490,0
20240228,193300,5098408120,10490,10490,10490,10490,0
20240228,193200,5098408120,10490,10490,10490,10490,0
20240228,193100,5098408120,10490,10490,10490,10490,0
20240228,193000,5098408120,10490,10490,10490,10490,0
20240228,192900,5098408120,10490,10490,10490,10490,0
20240228,192800,5098408120,10490,10490,10490,10490,0
20240228,192700,5098408120,10490,10490,10490,10490,0
20240228,192600,5098408120,10490,10490,10490,10490,0
20240228,192500,5098408120,10490,10490,10490,10490,0
20240228,192400,5098408120,10490,10490,10490,10490,0
20240228,192300,5098408120,10490,10490,10490,10490,0
20240228,192200,5098408120,10490,10490,10490,10490,2308
20240228,192100,5098408120,10490,10490,10490,10490,0
20240228,192000,5098408120,10490,10490,10490,10490,0
20240228,191900,5098408120,10490,10490,10490,10490,0
20240228,191800,5098408120,10490,10490,10490,10490,0
20240228,191700,5098408120,10490,10490,10490,10490,0
20240228,191600,5098408120,10490,10490,10490,10490,0
20240228,191500,5098408120,10490,10490,10490,10490,0
20240228,191400,5098408120,10490,10490,10490,10490,0
20240228,191300,5098408120,10490,10490,10490,10490,0
20240228,191200,5098408120,10490,10490,10490,10490,0
20240228,191100,5098408120,10490,10490,10490,10490,0
20240228,191000,5098408120,10490,10490,10490,10490,0
20240228,190900,5098408120,10490,10490,10490,10490,0
20240228,190800,5098408120,10490,10490,10490,10490,0
20240228,190700,5098408120,10490,10490,10490,10490,0
20240228,190600,5098408120,10490,10490,10490,10490,0
20240228,190500,5098408120,10490,10490,10490,10490,0
20240228,190400,5098408120,10490,10490,10490,10490,0
20240228,190300,5098408120,10490,10490,10490,10490,0
20240228,190200,5098408120,10490,10490,10490,10490,0
20240228,190100,5098408120,10490,10490,10490,10490,0
20240228,190000,5098408120,10490,10490,10490,10490,0
20240228,185900,5098408120,10490,10490,10490,10490,0
20240228,185800,5098408120,10490,10490,10490,10490,0
20240228,185700,5098408120,10490,10490,10490,10490,0
20240228,185600,5098408120,10490,10490,10490,10490,0
20240228,185500,5098408120,10490,10490,10490,10490,0
20240228,185400,5098408120,10490,10490,10490,10490,0
20240228,185300,5098408120,10490,10490,10490,10490,0
20240228,185200,5098408120,10490,10490,10490,10490,2308
20240228,185100,5098408120,10490,10490,10490,10490,0
20240228,185000,5098408120,10490,10490,10490,10490,0
20240228,184900,5098408120,10490,10490,10490,10490,0
20240228,184800,5098408120,10490,10490,10490,10490,0
20240228,184700,5098408120,10490,10490,10490,10490,0
20240228,184600,5098408120,10490,10490,10490,10490,0
20240228,184500,5098408120,10490,10490,10490,10490,0
20240228,184400,5098408120,10490,10490,10490,10490,0
20240228,184300,5098408120,10490,10490,10490,10490,0
20240228,184200,5098408120,10490,10490,10490,10490,0
20240228,184100,5098408120,10490,10490,10490,10490,0
20240228,184000,5098408120,10490,10490,10490,10490,0
20240228,183900,5098408120,10490,10490,10490,10490,0
20240228,183800,5098408120,10490,10490,10490,10490,0
20240228,183700,5098408120,10490,10490,10490,10490,0
20240228,183600,5098408120,10490,10490,10490,10490,0
20240228,183500,5098408120,10490,10490,10490,10490,0
20240228,183400,5098408120,10490,10490,10490,10490,0
20240228,183300,5098408120,10490,10490,10490,10490,0
20240228,183200,5098408120,10490,10490,10490,10490,0
20240228,183100,5098408120,10490,10490,10490,10490,0
20240228,183000,5098408120,10490,10490,10490,10490,0
20240228,182900,5098408120,10490,10490,10490,10490,0
20240228,182800,5098408120,10490,10490,10490,10490,0
20240228,182700,5098408120,10490,10490,10490,10490,0
20240228,182600,5098408120,10490,10490,10490,10490,0
20240228,182500,5098408120,10490,10490,10490,10490,0
20240228,182400,5098408120,10490,10490,10490,10490,0
20240228,182300,5098408120,10490,10490,10490,10490,0
20240228,182200,5098408120,10490,10490,10490,10490,2308
20240228,182100,5098408120,10490,10490,10490,10490,0
20240228,182000,5098408120,10490,10490,10490,10490,0
20240228,181900,5098408120,10490,10490,10490,10490,0
20240228,181800,5098408120,10490,10490,10490,10490,0
20240228,181700,5098408120,10490,10490,10490,10490,0
20240228,181600,5098408120,10490,10490,10490,10490,0
20240228,181500,5098408120,10490,10490,10490,10490,0
20240228,181400,5098408120,10490,10490,10490,10490,0
20240228,181300,5098408120,10490,10490,10490,10490,0
20240228,181200,5098408120,10490,10490,10490,10490,0
20240228,181100,5098408120,10490,10490,10490,10490,0
20240228,181000,5098408120,10490,10490,10490,10490,0
20240228,180900,5098408120,10490,10490,10490,10490,0
20240228,180800,5098408120,10490,10490,10490,10490,0
20240228,180700,5098408120,10490,10490,10490,10490,0
20240228,180600,5098408120,10490,10490,10490,10490,0
20240228,180500,5098408120,10490,10490,10490,10490,0
20240228,180400,5098408120,10490,10490,10490,10490,0
20240228,180300,5098408120,10490,10490,10490,10490,0
20240228,180200,5098408120,10490,10490,10490,10490,0
20240228,180100,5098408120,10490,10490,10490,10490,0
20240228,180000,5098408120,10490,10490,10490,10490,0
20240228,175900,5098408120,10490,10490,10490,10490,0
20240228,175800,5098408120,10490,10490,10490,10490,0
20240228,175700,5098408120,10490,10490,10490,10490,0
20240228,175600,5098408120,10490,10490,10490,10490,0
20240228,175500,5098408120,10490,10490,10490,10490,0
20240228,175400,5098408120,10490,10490,10490,10490,0
20240228,175300,5098408120,10490,10490,10490,10490,0
20240228,175200,5098408120,10490,10490,10490,10490,2308
20240228,175100,5098408120,10490,10490,10490,10490,0
20240228,175000,5098408120,10490,10490,10490,10490,0
20240228,174900,5098408120,10490,10490,10490,10490,0
20240228,174800,5098408120,10490,10490,10490,10490,0
20240228,174700,5098408120,10490,10490,10490,10490,0
20240228,174600,5098408120,10490,10490,10490,10490,0
20240228,174500,5098408120,10490,10490,10490,10490,0
20240228,174400,5098408120,10490,10490,10490,10490,0
20240228,174300,5098408120,10490,10490,10490,10490,0
20240228,174200,5098408120,10490,10490,10490,10490,0
20240228,174100,5098408120,10490,10490,10490,10490,0
20240228,174000,5098408120,10490,10490,10490,10490,0
20240228,173900,5098408120,10490,10490,10490,10490,0
20240228,173800,5098408120,10490,10490,10490,10490,0
20240228,173700,5098408120,10490,10490,10490,10490,0
20240228,173600,5098408120,10490,10490,10490,10490,0
20240228,173500,5098408120,10490,10490,10490,10490,0
20240228,173400,5098408120,10490,10490,10490,10490,0
20240228,173300,5098408120,10490,10490,10490,10490,0
20240228,173200,5098408120,10490,10490,10490,10490,0
20240228,173100,5098408120,10490,10490,10490,10490,0
20240228,173000,5098408120,10490,10490,10490,10490,0
20240228,172900,5098408120,10490,10490,10490,10490,0
20240228,172800,5098408120,10490,10490,10490,10490,0
20240228,172700,5098408120,10490,10490,10490,10490,0
20240228,172600,5098408120,10490,10490,10490,10490,0
20240228,172500,5098408120,10490,10490,10490,10490,0
20240228,172400,5098408120,10490,10490,10490,10490,0
20240228,172300,5098408120,10490,10490,10490,10490,0
20240228,172200,5098408120,10490,10490,10490,10490,2308
20240228,172100,5098408120,10490,10490,10490,10490,0
20240228,172000,5098408120,10490,10490,10490,10490,0
20240228,171900,5098408120,10490,10490,10490,10490,0
20240228,171800,5098408120,10490,10490,10490,10490,0
20240228,171700,5098408120,10490,10490,10490,10490,0
20240228,171600,5098408120,10490,10490,10490,10490,0
20240228,171500,5098408120,10490,10490,10490,10490,0
20240228,171400,5098408120,10490,10490,10490,10490,0
20240228,171300,5098408120,10490,10490,10490,10490,0
20240228,171200,5098408120,10490,10490,10490,10490,0
20240228,171100,5098408120,10490,10490,10490,10490,0
20240228,171000,5098408120,10490,10490,10490,10490,0
20240228,170900,5098408120,10490,10490,10490,10490,0
20240228,170800,5098408120,10490,10490,10490,10490,0
20240228,170700,5098408120,10490,10490,10490,10490,0
20240228,170600,5098408120,10490,10490,10490,10490,0
20240228,170500,5098408120,10490,10490,10490,10490,0
20240228,170400,5098408120,10490,10490,10490,10490,0
20240228,170300,5098408120,10490,10490,10490,10490,0
20240228,170200,5098408120,10490,10490,10490,10490,0
20240228,170100,5098408120,10490,10490,10490,10490,0
20240228,170000,5098408120,10490,10490,10490,10490,0
20240228,165900,5098408120,10490,10490,10490,10490,0
20240228,165800,5098408120,10490,10490,10490,10490,0
20240228,165700,5098408120,10490,10490,10490,10490,0
20240228,165600,5098408120,10490,10490,10490,10490,0
20240228,165500,5098408120,10490,10490,10490,10490,0
20240228,165400,5098408120,10490,10490,10490,10490,0
20240228,165300,5098408120,10490,10490,10490,10490,0
20240228,165200,5098408120,10490,10490,10490,10490,2308
20240228,165100,5098408120,10490,10490,10490,10490,0
20240228,165000,5098408120,10490,10490,10490,10490,0
20240228,164900,5098408120,10490,10490,10490,10490,0
20240228,164800,5098408120,10490,10490,10490,10490,0
20240228,164700,5098408120,10490,10490,10490,10490,0
20240228,164600,5098408120,10490,10490,10490,10490,0
20240228,164500,5098408120,10490,10490,10490,10490,0
20240228,164400,5098408120,10490,10490,10490,10490,0
20240228,164300,5098408120,10490,10490,10490,10490,0
20240228,164200,5098408120,10490,10490,10490,10490,0
20240228,164100,5098408120,10490,10490,10490,10490,0
20240228,164000,5098408120,10490,10490,10490,10490,0
20240228,163900,5098408120,10490,10490,10490,10490,0
20240228,163800,5098408120,10490,10490,10490,10490,0
20240228,163700,5098408120,10490,10490,10490,10490,0
20240228,163600,5098408120,10490,10490,10490,10490,0
20240228,163500,5098408120,10490,10490,10490,10490,0
20240228,163400,5098408120,10490,10490,10490,10490,0
20240228,163300,5098408120,10490,10490,10490,10490,0
20240228,163200,5098408120,10490,10490,10490,10490,0
20240228,163100,5098408120,10490,10490,10490,10490,0
20240228,163000,5098408120,10490,10490,10490,10490,0
20240228,162900,5098408120,10490,10490,10490,10490,0
20240228,162800,5098408120,10490,10490,10490,10490,0
20240228,162700,5098408120,10490,10490,10490,10490,0
20240228,162600,5098408120,10490,10490,10490,10490,0
20240228,162500,5098408120,10490,10490,10490,10490,0
20240228,162400,5098408120,10490,10490,10490,10490,0
20240228,162300,5098408120,10490,10490,10490,10490,0
20240228,162200,5098408120,10490,10490,10490,10490,2308
20240228,162100,5098408120,10490,10490,10490,10490,0
20240228,162000,5098408120,10490,10490,10490,10490,0
20240228,161900,5098408120,10490,10490,10490,10490,0
20240228,161800,5098408120,10490,10490,10490,10490,0
20240228,161700,5098408120,10490,10490,10490,10490,0
20240228,161600,5098408120,10490,10490,10490,10490,0
20240228,161500,5098408120,10490,10490,10490,10490,0
20240228,161400,5098408120,10490,10490,10490,10490,0
20240228,161300,5098408120,10490,10490,10490,10490,0
20240228,161200,5098408120,10490,10490,10490,10490,0
20240228,161100,5098408120,10490,10490,10490,10490,0
20240228,161000,5098408120,10490,10490,10490,10490,0
20240228,160900,5098408120,10490,10490,10490,10490,0
20240228,160800,5098408120,10490,10490,10490,10490,0
20240228,160700,5098408120,10490,10490,10490,10490,0
20240228,160600,5098408120,10490,10490,10490,10490,0
20240228,160500,5098408120,10490,10490,10490,10490,0
20240228,160400,5098408120,10490,10490,10490,10490,0
20240228,160300,5098408120,10490,10490,10490,10490,0
20240228,160200,5098408120,10490,10490,10490,10490,0
20240228,160100,5098408120,10490,10490,10490,10490,0
20240228,160000,5098408120,10490,10490,10490,10490,0
20240228,155900,5098408120,10490,10490,10490,10490,0
20240228,155800,5098408120,10490,10490,10490,10490,0
20240228,155700,5098408120,10490,10490,10490,10490,0
20240228,155600,5098408120,10490,10490,10490,10490,0
20240228,155500,5098408120,10490,10490,10490,10490,0
20240228,155400,5098408120,10490,10490,10490,10490,0
20240228,155300,5098408120,10490,10490,10490,10490,0
20240228,155200,5098408120,10490,10490,10490,10490,2308
20240228,155100,5098408120,10490,10490,10490,10490,0
20240228,155000,5098408120,10490,10490,10490,10490,0
20240228,154900,5098408120,10490,10490,10490,10490,0
20240228,154800,5098408120,10490,10490,10490,10490,0
20240228,154700,5098408120,10490,10490,10490,10490,0
20240228,154600,5098408120,10490,10490,10490,10490,0
20240228,154500,5098408120,10490,10490,10490,10490,0
20240228,154400,5098408120,10490,10490,10490,10490,0
20240228,154300,5098408120,10490,10490,10490,10490,0
20240228,154200,5098408120,10490,10490,10490,10490,0
20240228,154100,5098408120,10490,10490,10490,10490,0
20240228,154000,5098408120,10490,10490,10490,10490,0
20240228,153900,5098408120,10490,10490,10490,10490,0
20240228,153800,5098408120,10490,10490,10490,10490,0
20240228,153700,5098408120,10490,10490,10490,10490,0
20240228,153600,5098408120,10490,10490,10490,10490,0
20240228,153500,5098408120,10490,10490,10490,10490,0
20240228,153400,5098408120,10490,10490,10490,10490,0
20240228,153300,5098408120,10490,10490,10490,10490,0
20240228,153200,5098408120,10490,10490,10490,10490,0
20240228,153100,5098408120,10490,10490,10490,10490,0
20240228,153000,5098408120,10490,10490,10490,10490,2308
20240228,152900,5074197200,10460,10460,10460,10460,0
20240228,152800,5074197200,10460,10460,10460,10460,0
20240228,152700,5074197200,10460,10460,10460,10460,0
20240228,152600,5074197200,10460,10460,10460,10460,0
20240228,152500,5074197200,10460,10460,10460,10460,0
20240228,152400,5074197200,10460,10460,10460,10460,0
20240228,152300,5074197200,10460,10460,10460,10460,0
20240228,152200,5074197200,10460,10460,10460,10460,0
20240228,152100,5074197200,10460,10460,10460,10460,0
20240228,152000,5074197200,10460,10460,10460,10460,0
20240228,151900,5074197200,10460,10420,10460,10410,1416
20240228,151800,5059434210,10420,10410,10450,10410,51
20240228,151700,5058902090,10410,10410,10410,10410,0
20240228,151600,5058902090,10410,10420,10420,10410,338
20240228,151500,5055382920,10410,10410,10410,10410,9
20240228,151400,5055289230,10410,10410,10410,10410,170
20240228,151300,5053519530,10410,10410,10410,10410,0
20240228,151200,5053519530,10410,10410,10410,10410,4
20240228,151100,5053477890,10410,10420,10420,10410,30
20240228,151000,5053165300,10420,10430,10430,10420,85
20240228,150900,5052279500,10480,10460,10480,10460,150
20240228,150800,5050708660,10460,10450,10460,10450,13
20240228,150700,5050572780,10450,10460,10460,10450,64
20240228,150600,5049903940,10460,10460,10460,10460,5
20240228,150500,5049851640,10460,10460,10460,10460,276
20240228,150400,5046964680,10410,10430,10430,10410,520
20240228,150300,5041545600,10420,10420,10420,10420,0
20240228,150200,5041545600,10420,10420,10420,10420,136
20240228,150100,5040128480,10420,10420,10420,10420,3
20240228,150000,5040097220,10420,10420,10420,10420,4
20240228,145900,5040055540,10450,10450,10450,10450,64
20240228,145800,5039386740,10420,10420,10420,10420,197
20240228,145700,5037334000,10440,10440,10440,10440,45
20240228,145600,5036864200,10450,10450,10450,10450,36
20240228,145500,5036488000,10440,10440,10440,10440,40
20240228,145400,5036070400,10440,10440,10440,10440,2
20240228,145300,5036049520,10450,10450,10450,10450,68
20240228,145200,5035338920,10470,10470,10470,10470,0
20240228,145100,5035338920,10470,10470,10470,10470,1
20240228,145000,5035328450,10410,10410,10410,10410,0
20240228,144900,5035328450,10410,10460,10460,10410,1124
20240228,144800,5023611290,10470,10470,10470,10470,3
20240228,144700,5023579880,10470,10470,10470,10470,1
20240228,144600,5023569410,10470,10480,10480,10470,2
20240228,144500,5023548460,10480,10470,10480,10430,60
20240228,144400,5022922170,10470,10460,10470,10460,60
20240228,144300,5022293990,10420,10420,10420,10420,0
20240228,144200,5022293990,10420,10470,10470,10420,234
20240228,144100,5019855660,10470,10460,10480,10420,899
20240228,144000,5010485610,10420,10420,10420,10420,0
20240228,143900,5010485610,10420,10420,10420,10420,100
20240228,143800,5009443610,10460,10460,10460,10430,63
20240228,143700,5008786130,10420,10420,10420,10420,126
20240228,143600,5007473210,10420,10470,10470,10420,175
20240228,143500,5005647460,10480,10480,10480,10480,3
20240228,143400,5005616020,10480,10480,10480,10480,1
20240228,143300,5005605540,10480,10470,10480,10470,10
20240228,143200,5005500820,10460,10460,10460,10460,1
20240228,143100,5005490360,10470,10470,10470,10470,517
20240228,143000,5000077370,10470,10470,10470,10470,90
20240228,142900,4999135070,10470,10470,10470,10470,1
20240228,142800,4999124600,10450,10450,10450,10450,3
20240228,142700,4999093250,10450,10450,10450,10450,49
20240228,142600,4998581200,10450,10450,10450,10450,0
20240228,142500,4998581200,10450,10450,10450,10450,1
20240228,142400,4998570750,10450,10450,10450,10450,0
20240228,142300,4998570750,10450,10450,10450,10450,4
20240228,142200,4998528950,10450,10450,10450,10450,11
20240228,142100,4998414000,10450,10450,10450,10450,7
20240228,142000,4998340850,10450,10450,10450,10450,8
20240228,141900,4998257250,10450,10450,10450,10450,8
20240228,141800,4998173650,10450,10440,10450,10430,327
20240228,141700,4994762970,10440,10460,10460,10440,17
20240228,141600,4994585310,10460,10490,10490,10460,18
20240228,141500,4994396770,10490,10490,10490,10490,22
20240228,141400,4994165990,10500,10500,10500,10500,9
20240228,141300,4994071490,10500,10500,10500,10500,17
20240228,141200,4993892990,10500,10500,10500,10500,9
20240228,141100,4993798490,10500,10450,10500,10450,1140
20240228,141000,4981841910,10440,10430,10440,10430,7
20240228,140900,4981768890,10410,10410,10410,10410,0
20240228,140800,4981768890,10410,10410,10410,10410,0
20240228,140700,4981768890,10410,10410,10410,10410,0
20240228,140600,4981768890,10410,10410,10410,10410,0
20240228,140500,4981768890,10410,10410,10410,10410,10
20240228,140400,4981664790,10400,10400,10400,10400,245
20240228,140300,4979116790,10400,10440,10440,10400,1232
20240228,140200,4966303510,10440,10440,10450,10440,406
20240228,140100,4962064850,10440,10440,10440,10440,7
20240228,140000,4961991770,10440,10440,10440,10440,201
20240228,135900,4959893330,10400,10400,10400,10400,27
20240228,135800,4959612530,10410,10410,10410,10410,30
20240228,135700,4959300230,10410,10410,10410,10410,0
20240228,135600,4959300230,10410,10410,10410,10410,0
20240228,135500,4959300230,10410,10410,10410,10410,0
20240228,135400,4959300230,10410,10410,10410,10410,0
20240228,135300,4959300230,10410,10410,10410,10410,0
20240228,135200,4959300230,10410,10400,10410,10400,1038
20240228,135100,4948494950,10380,10410,10410,10380,643
20240228,135000,4941805940,10410,10420,10420,10410,163
20240228,134900,4940109050,10430,10430,10430,10430,158
20240228,134800,4938461110,10410,10410,10410,10410,0
20240228,134700,4938461110,10410,10410,10410,10410,0
20240228,134600,4938461110,10410,10430,10430,10410,203
20240228,134500,4936345880,10430,10430,10430,10430,223
20240228,134400,4934019990,10420,10420,10420,10420,0
20240228,134300,4934019990,10420,10420,10420,10420,0
20240228,134200,4934019990,10420,10420,10420,10420,0
20240228,134100,4934019990,10420,10420,10420,10420,14
20240228,134000,4933874110,10400,10400,10400,10400,133
20240228,133900,4932490910,10400,10380,10400,10380,215
20240228,133800,4930254930,10380,10380,10380,10380,3
20240228,133700,4930223790,10380,10380,10380,10380,0
20240228,133600,4930223790,10380,10380,10380,10380,0
20240228,133500,4930223790,10380,10400,10400,10380,2
20240228,133400,4930203010,10380,10380,10380,10380,100
20240228,133300,4929165010,10380,10380,10380,10380,0
20240228,133200,4929165010,10380,10380,10380,10380,0
20240228,133100,4929165010,10380,10380,10380,10380,0
20240228,133000,4929165010,10380,10360,10380,10350,277
20240228,132900,4926291910,10360,10350,10360,10350,61
20240228,132800,4925660150,10330,10330,10330,10330,0
20240228,132700,4925660150,10330,10340,10340,10330,731
20240228,132600,4918108000,10340,10340,10340,10340,35
20240228,132500,4917746100,10350,10350,10350,10350,5
20240228,132400,4917694350,10360,10360,10360,10360,106
20240228,132300,4916596190,10380,10380,10380,10380,0
20240228,132200,4916596190,10380,10380,10380,10380,5
20240228,132100,4916544290,10360,10350,10360,10330,553
20240228,132000,4910825910,10350,10350,10350,10350,1
20240228,131900,4910815560,10350,10350,10350,10350,365
20240228,131800,4907037810,10350,10360,10360,10350,1529
20240228,131700,4891211660,10340,10340,10340,10340,100
20240228,131600,4890177660,10340,10340,10340,10330,734
20240228,131500,4882590100,10340,10390,10390,10330,5950
20240228,131400,4821094880,10350,10390,10390,10350,850
20240228,131300,4812265160,10390,10390,10390,10390,150
20240228,131200,4810706660,10390,10360,10390,10360,931
20240228,131100,4801034410,10360,10350,10360,10350,518
20240228,131000,4795672390,10350,10360,10360,10350,430
20240228,130900,4791220900,10360,10390,10390,10360,1470
20240228,130800,4775971060,10400,10400,10400,10400,0
20240228,130700,4775971060,10400,10400,10400,10400,0
20240228,130600,4775971060,10400,10400,10400,10400,1
20240228,130500,4775960660,10390,10400,10400,10390,251
20240228,130400,4773350270,10390,10450,10450,10390,405
20240228,130300,4769120530,10400,10410,10420,10400,104
20240228,130200,4768036960,10400,10400,10400,10400,326
20240228,130100,4764646560,10410,10400,10410,10400,51
20240228,130000,4764116070,10390,10390,10390,10390,36
20240228,125900,4763742030,10360,10360,10360,10360,0
20240228,125800,4763742030,10360,10360,10360,10360,0
20240228,125700,4763742030,10360,10370,10370,10360,72
20240228,125600,4762996080,10360,10360,10360,10360,0
20240228,125500,4762996080,10360,10380,10380,10360,3
20240228,125400,4762964970,10390,10370,10390,10360,930
20240228,125300,4753322720,10370,10380,10380,10370,774
20240228,125200,4745295840,10390,10370,10390,10370,325
20240228,125100,4741920790,10370,10390,10390,10370,2815
20240228,125000,4712712710,10390,10390,10390,10390,563
20240228,124900,4706863140,10400,10400,10400,10400,95
20240228,124800,4705875140,10400,10430,10430,10400,1929
20240228,124700,4685791400,10450,10450,10450,10420,128
20240228,124600,4684456800,10420,10420,10420,10420,299
20240228,124500,4681341220,10410,10410,10410,10410,200
20240228,124400,4679259220,10470,10470,10470,10470,0
20240228,124300,4679259220,10470,10470,10470,10470,0
20240228,124200,4679259220,10470,10470,10470,10470,2
20240228,124100,4679238280,10430,10430,10430,10430,678
20240228,124000,4672166740,10430,10430,10430,10430,20
20240228,123900,4671958140,10430,10420,10430,10420,1059
20240228,123800,4660913280,10410,10410,10410,10410,30
20240228,123700,4660600980,10420,10400,10420,10400,225
20240228,123600,4658257070,10400,10400,10400,10380,946
20240228,123500,4648420430,10400,10400,10400,10380,2327
20240228,123400,4624243280,10390,10420,10420,10390,2246
20240228,123300,4600871210,10430,10420,10430,10420,10
20240228,123200,4600766920,10420,10420,10430,10420,13
20240228,123100,4600631430,10420,10410,10430,10410,26
20240228,123000,4600360640,10410,10410,10440,10410,286
20240228,122900,4597379560,10410,10420,10420,10400,844
20240228,122800,4588591370,10420,10420,10420,10420,50
20240228,122700,4588070370,10420,10420,10420,10420,141
20240228,122600,4586601150,10420,10410,10420,10400,3214
20240228,122500,4553146990,10410,10510,10510,10410,9764
20240228,122400,4450866610,10510,10510,10510,10510,30
20240228,122300,4450551310,10510,10510,10510,10510,11
20240228,122200,4450435700,10510,10510,10510,10500,36
20240228,122100,4450057350,10500,10510,10510,10500,268
20240228,122000,4447243150,10510,10510,10510,10500,695
20240228,121900,4439941620,10510,10510,10510,10510,67
20240228,121800,4439237450,10510,10510,10510,10510,199
20240228,121700,4437145960,10510,10540,10540,10510,1304
20240228,121600,4423417870,10560,10560,10560,10560,0
20240228,121500,4423417870,10560,10560,10560,10560,1
20240228,121400,4423407310,10560,10560,10560,10560,0
20240228,121300,4423407310,10560,10560,10560,10560,0
20240228,121200,4423407310,10560,10560,10560,10560,2
20240228,121100,4423386190,10570,10540,10570,10530,555
20240228,121000,4417535210,10540,10540,10540,10540,9
20240228,120900,4417440350,10550,10550,10550,10550,0
20240228,120800,4417440350,10550,10550,10550,10540,427
20240228,120700,4412935510,10550,10540,10550,10530,933
20240228,120600,4403099790,10550,10550,10550,10550,1010
20240228,120500,4392444290,10550,10570,10570,10550,1413
20240228,120400,4377532570,10560,10590,10590,10560,1357
20240228,120300,4363175570,10600,10600,10600,10600,40
20240228,120200,4362751570,10590,10600,10600,10590,6
20240228,120100,4362688020,10600,10600,10600,10600,14
20240228,120000,4362539620,10640,10640,10640,10630,657
20240228,115900,4355549500,10620,10620,10620,10620,20
20240228,115800,4355337100,10600,10620,10620,10600,53
20240228,115700,4354775190,10600,10600,10600,10600,135
20240228,115600,4353344190,10600,10600,10600,10600,5
20240228,115500,4353291190,10600,10600,10600,10600,1
20240228,115400,4353280590,10660,10660,10660,10660,0
20240228,115300,4353280590,10660,10660,10660,10660,1
20240228,115200,4353269930,10660,10590,10660,10580,21
20240228,115100,4353047640,10600,10600,10600,10600,1
20240228,115000,4353037040,10600,10600,10600,10600,0
20240228,114900,4353037040,10600,10600,10600,10600,519
20240228,114800,4347535640,10600,10600,10600,10600,0
20240228,114700,4347535640,10600,10600,10600,10600,0
20240228,114600,4347535640,10600,10600,10600,10600,0
20240228,114500,4347535640,10600,10600,10600,10600,87
20240228,114400,4346613440,10660,10660,10660,10660,1
20240228,114300,4346602780,10660,10660,10660,10660,0
20240228,114200,4346602780,10660,10680,10680,10600,306
20240228,114100,4343340520,10680,10680,10680,10680,1
20240228,114000,4343329840,10590,10600,10600,10590,5
20240228,113900,4343276870,10590,10630,10630,10590,532
20240228,113800,4337641670,10630,10690,10690,10630,12
20240228,113700,4337513810,10650,10660,10660,10650,13
20240228,113600,4337375320,10690,10690,10690,10690,1
20240228,113500,4337364630,10700,10660,10700,10660,77
20240228,113400,4336542940,10650,10650,10650,10650,0
20240228,113300,4336542940,10650,10650,10650,10650,6
20240228,113200,4336479040,10630,10630,10630,10630,51
20240228,113100,4335936910,10630,10620,10630,10620,204
20240228,113000,4333769920,10620,10620,10620,10620,1
20240228,112900,4333759300,10560,10610,10610,10560,199
20240228,112800,4331651910,10560,10610,10610,10560,127
20240228,112700,4330304500,10610,10600,10610,10550,89
20240228,112600,4329362690,10630,10630,10630,10630,0
20240228,112500,4329362690,10630,10550,10630,10550,1041
20240228,112400,4318339700,10560,10560,10560,10560,100
20240228,112300,4317283700,10560,10560,10560,10560,46
20240228,112200,4316797940,10600,10600,10600,10600,0
20240228,112100,4316797940,10600,10600,10600,10590,57
20240228,112000,4316193790,10600,10600,10600,10600,100
20240228,111900,4315133790,10650,10650,10650,10650,0
20240228,111800,4315133790,10650,10650,10650,10650,0
20240228,111700,4315133790,10650,10640,10650,10640,97
20240228,111600,4314101240,10650,10650,10650,10650,0
20240228,111500,4314101240,10650,10580,10650,10580,66
20240228,111400,4313400300,10550,10590,10650,10550,363
20240228,111300,4309561130,10590,10600,10600,10590,2118
20240228,111200,4287129730,10600,10670,10670,10600,858
20240228,111100,4278013290,10670,10670,10670,10650,424
20240228,111000,4273493340,10670,10680,10680,10670,68
20240228,110900,4272767770,10680,10680,10680,10680,332
20240228,110800,4269222010,10680,10690,10690,10680,78
20240228,110700,4268388200,10700,10730,10730,10700,4069
20240228,110600,4224824160,10710,10700,10710,10700,422
20240228,110500,4220304640,10700,10710,10730,10700,1759
20240228,110400,4201459340,10720,10720,10720,10720,0
20240228,110300,4201459340,10720,10720,10720,10700,956
20240228,110200,4191221980,10720,10710,10730,10700,718
20240228,110100,4183532140,10720,10720,10750,10720,1705
20240228,110000,4165215650,10720,10670,10720,10660,556
20240228,105900,4159260940,10670,10680,10710,10670,920
20240228,105800,4149422770,10670,10670,10680,10670,952
20240228,105700,4139261830,10660,10650,10660,10650,76
20240228,105600,4138451720,10650,10650,10650,10650,50
20240228,105500,4137919220,10640,10640,10640,10640,48
20240228,105400,4137408500,10640,10640,10640,10640,1
20240228,105300,4137397860,10640,10650,10690,10640,3232
20240228,105200,4102886840,10620,10620,10650,10620,2099
20240228,105100,4080587840,10620,10620,10620,10620,96
20240228,105000,4079568320,10650,10630,10650,10610,458
20240228,104900,4074691300,10650,10650,10650,10650,60
20240228,104800,4074052300,10640,10630,10640,10630,25
20240228,104700,4073786490,10640,10640,10640,10640,500
20240228,104600,4068466490,10650,10650,10650,10650,0
20240228,104500,4068466490,10650,10630,10650,10630,189
20240228,104400,4066455700,10630,10640,10640,10630,310
20240228,104300,4063157400,10620,10650,10650,10620,825
20240228,104200,4054391550,10650,10530,10650,10520,2130
20240228,104100,4031840800,10520,10570,10570,10520,574
20240228,104000,4025782060,10590,10590,10590,10590,60
20240228,103900,4025146660,10570,10560,10570,10560,101
20240228,103800,4024080090,10560,10580,10580,10560,20
20240228,103700,4023868830,10560,10560,10560,10530,1256
20240228,103600,4010635470,10560,10560,10560,10560,818
20240228,103500,4001997390,10560,10560,10560,10560,12
20240228,103400,4001870670,10540,10540,10540,10540,0
20240228,103300,4001870670,10540,10600,10620,10540,1003
20240228,103200,3991276930,10620,10620,10620,10620,31
20240228,103100,3990947710,10620,10620,10620,10620,0
20240228,103000,3990947710,10620,10620,10620,10620,217
20240228,102900,3988643170,10620,10620,10620,10620,802
20240228,102800,3980125930,10620,10620,10620,10620,106
20240228,102700,3979000210,10620,10620,10620,10620,3
20240228,102600,3978968350,10590,10590,10590,10590,127
20240228,102500,3977623420,10580,10630,10630,10580,346
20240228,102400,3973958810,10640,10640,10640,10640,1
20240228,102300,3973948170,10650,10650,10650,10640,399
20240228,102200,3969701320,10650,10570,10660,10570,2591
20240228,102100,3942139820,10570,10570,10570,10570,0
20240228,102000,3942139820,10570,10530,10590,10530,58
20240228,101900,3941527080,10530,10540,10540,10530,300
20240228,101800,3938367870,10590,10590,10590,10590,16
20240228,101700,3938198430,10570,10580,10580,10570,180
20240228,101600,3936294040,10580,10580,10580,10580,1
20240228,101500,3936283460,10550,10560,10560,10550,5
20240228,101400,3936230670,10510,10520,10520,10510,57
20240228,101300,3935631590,10510,10510,10560,10510,295
20240228,101200,3932531090,10510,10510,10510,10510,1
20240228,101100,3932520580,10500,10560,10570,10500,1050
20240228,101000,3921468280,10570,10520,10570,10520,51
20240228,100900,3920931710,10520,10490,10520,10490,2680
20240228,100800,3892740120,10490,10460,10520,10440,1729
20240228,100700,3874623360,10470,10510,10510,10470,2065
20240228,100600,3852957660,10520,10540,10540,10510,1321
20240228,100500,3839055400,10530,10550,10550,10530,1875
20240228,100400,3819274350,10550,10550,10550,10550,447
20240228,100300,3814558500,10550,10550,10550,10540,613
20240228,100200,3808097180,10550,10570,10570,10530,766
20240228,100100,3800015640,10570,10580,10620,10570,483
20240228,100000,3794909730,10570,10570,10570,10570,1449
20240228,095900,3779593800,10570,10570,10570,10570,0
20240228,095800,3779593800,10570,10600,10600,10570,214
20240228,095700,3777326720,10600,10600,10600,10600,329
20240228,095600,3773839320,10600,10620,10620,10530,9036
20240228,095500,3678564700,10610,10640,10640,10610,495
20240228,095400,3673305670,10640,10640,10640,10640,21
20240228,095300,3673082230,10660,10660,10670,10630,719
20240228,095200,3665416760,10620,10620,10660,10610,924
20240228,095100,3655597010,10620,10650,10670,10620,963
20240228,095000,3645335790,10650,10630,10650,10620,870
20240228,094900,3636081480,10620,10620,10620,10620,2099
20240228,094800,3613790100,10620,10580,10620,10580,5389
20240228,094700,3556758920,10580,10580,10580,10580,0
20240228,094600,3556758920,10580,10640,10640,10580,51
20240228,094500,3556216340,10640,10580,10640,10580,230
20240228,094400,3553781890,10560,10580,10580,10560,380
20240228,094300,3549769030,10570,10580,10580,10560,1543
20240228,094200,3533468020,10610,10570,10610,10570,460
20240228,094100,3528605740,10570,10520,10650,10520,554
20240228,094000,3522761880,10520,10510,10560,10510,256
20240228,093900,3520068420,10510,10610,10660,10510,617
20240228,093800,3513535000,10570,10560,10610,10540,5934
20240228,093700,3450718950,10560,10560,10580,10550,858
20240228,093600,3441662880,10550,10490,10550,10490,1260
20240228,093500,3428415230,10480,10420,10480,10340,7932
20240228,093400,3346105830,10420,10550,10550,10410,6090
20240228,093300,3282325580,10540,10550,10580,10540,1916
20240228,093200,3262103090,10550,10560,10580,10500,3888
20240228,093100,3221175010,10560,10630,10630,10560,8986
20240228,093000,3125947290,10630,10660,10680,10630,2748
20240228,092900,3096688580,10670,10740,10750,10660,3717
20240228,092800,3056924030,10730,10690,10750,10690,834
20240228,092700,3047978360,10700,10670,10700,10650,1441
20240228,092600,3032590380,10670,10650,10680,10610,3693
20240228,092500,2993303170,10650,10670,10690,10640,1814
20240228,092400,2973989490,10620,10710,10810,10610,7803
20240228,092300,2890634320,10700,10880,10890,10700,11929
20240228,092200,2761887450,10890,10910,10910,10800,13570
20240228,092100,2614653360,10910,10970,10970,10850,9792
20240228,092000,2508014900,10910,10870,11030,10870,35831
20240228,091900,2115190550,10870,10840,10940,10800,14838
20240228,091800,1953744640,10840,10760,10840,10750,5233
20240228,091700,1897165270,10750,10800,10840,10740,7218
20240228,091600,1819135740,10810,10670,10810,10660,4652
20240228,091500,1769249130,10720,10830,10830,10680,6207
20240228,091400,1702719300,10830,10810,10850,10730,6194
20240228,091300,1635772960,10820,10770,10820,10700,3824
20240228,091200,1594621490,10770,10630,10890,10630,13332
20240228,091100,1450762590,10630,10550,10650,10510,3544
20240228,091000,1413218300,10510,10660,10720,10500,10817
20240228,090900,1298764910,10650,10770,10790,10650,4445
20240228,090800,1251135390,10790,10890,10930,10790,9994
20240228,090700,1142330430,10870,10850,10920,10720,16835
20240228,090600,959821980,10850,10640,10900,10640,27753
20240228,090500,660171230,10640,10530,10640,10500,4074
20240228,090400,617222720,10570,10530,10580,10500,5188
20240228,090300,562488310,10540,10640,10690,10540,4891
20240228,090200,510721180,10630,10700,10740,10610,8118
20240228,090100,424116190,10670,10450,10850,10410,24350
20240228,090000,164997330,10520,10300,10800,10300,15635