KissMeData/199550/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203100,99569809500,11020,11020,11020,11020,35393
20240228,203000,99569809500,11020,11020,11020,11020,0
20240228,202900,99569809500,11020,11020,11020,11020,0
20240228,202800,99569809500,11020,11020,11020,11020,0
20240228,202700,99569809500,11020,11020,11020,11020,0
20240228,202600,99569809500,11020,11020,11020,11020,0
20240228,202500,99569809500,11020,11020,11020,11020,0
20240228,202400,99569809500,11020,11020,11020,11020,0
20240228,202300,99569809500,11020,11020,11020,11020,0
20240228,202200,99569809500,11020,11020,11020,11020,0
20240228,202100,99569809500,11020,11020,11020,11020,0
20240228,202000,99569809500,11020,11020,11020,11020,0
20240228,201900,99569809500,11020,11020,11020,11020,0
20240228,201800,99569809500,11020,11020,11020,11020,0
20240228,201700,99569809500,11020,11020,11020,11020,0
20240228,201600,99569809500,11020,11020,11020,11020,0
20240228,201500,99569809500,11020,11020,11020,11020,0
20240228,201400,99569809500,11020,11020,11020,11020,0
20240228,201300,99569809500,11020,11020,11020,11020,0
20240228,201200,99569809500,11020,11020,11020,11020,0
20240228,201100,99569809500,11020,11020,11020,11020,0
20240228,201000,99569809500,11020,11020,11020,11020,0
20240228,200900,99569809500,11020,11020,11020,11020,0
20240228,200800,99569809500,11020,11020,11020,11020,0
20240228,200700,99569809500,11020,11020,11020,11020,0
20240228,200600,99569809500,11020,11020,11020,11020,0
20240228,200500,99569809500,11020,11020,11020,11020,0
20240228,200400,99569809500,11020,11020,11020,11020,0
20240228,200300,99569809500,11020,11020,11020,11020,0
20240228,200200,99569809500,11020,11020,11020,11020,0
20240228,200100,99569809500,11020,11020,11020,11020,35393
20240228,200000,99569809500,11020,11020,11020,11020,0
20240228,195900,99569809500,11020,11020,11020,11020,0
20240228,195800,99569809500,11020,11020,11020,11020,0
20240228,195700,99569809500,11020,11020,11020,11020,0
20240228,195600,99569809500,11020,11020,11020,11020,0
20240228,195500,99569809500,11020,11020,11020,11020,0
20240228,195400,99569809500,11020,11020,11020,11020,0
20240228,195300,99569809500,11020,11020,11020,11020,0
20240228,195200,99569809500,11020,11020,11020,11020,0
20240228,195100,99569809500,11020,11020,11020,11020,0
20240228,195000,99569809500,11020,11020,11020,11020,0
20240228,194900,99569809500,11020,11020,11020,11020,0
20240228,194800,99569809500,11020,11020,11020,11020,0
20240228,194700,99569809500,11020,11020,11020,11020,0
20240228,194600,99569809500,11020,11020,11020,11020,0
20240228,194500,99569809500,11020,11020,11020,11020,0
20240228,194400,99569809500,11020,11020,11020,11020,0
20240228,194300,99569809500,11020,11020,11020,11020,0
20240228,194200,99569809500,11020,11020,11020,11020,0
20240228,194100,99569809500,11020,11020,11020,11020,0
20240228,194000,99569809500,11020,11020,11020,11020,0
20240228,193900,99569809500,11020,11020,11020,11020,0
20240228,193800,99569809500,11020,11020,11020,11020,0
20240228,193700,99569809500,11020,11020,11020,11020,0
20240228,193600,99569809500,11020,11020,11020,11020,0
20240228,193500,99569809500,11020,11020,11020,11020,0
20240228,193400,99569809500,11020,11020,11020,11020,0
20240228,193300,99569809500,11020,11020,11020,11020,0
20240228,193200,99569809500,11020,11020,11020,11020,0
20240228,193100,99569809500,11020,11020,11020,11020,35393
20240228,193000,99569809500,11020,11020,11020,11020,0
20240228,192900,99569809500,11020,11020,11020,11020,0
20240228,192800,99569809500,11020,11020,11020,11020,0
20240228,192700,99569809500,11020,11020,11020,11020,0
20240228,192600,99569809500,11020,11020,11020,11020,0
20240228,192500,99569809500,11020,11020,11020,11020,0
20240228,192400,99569809500,11020,11020,11020,11020,0
20240228,192300,99569809500,11020,11020,11020,11020,0
20240228,192200,99569809500,11020,11020,11020,11020,0
20240228,192100,99569809500,11020,11020,11020,11020,0
20240228,192000,99569809500,11020,11020,11020,11020,0
20240228,191900,99569809500,11020,11020,11020,11020,0
20240228,191800,99569809500,11020,11020,11020,11020,0
20240228,191700,99569809500,11020,11020,11020,11020,0
20240228,191600,99569809500,11020,11020,11020,11020,0
20240228,191500,99569809500,11020,11020,11020,11020,0
20240228,191400,99569809500,11020,11020,11020,11020,0
20240228,191300,99569809500,11020,11020,11020,11020,0
20240228,191200,99569809500,11020,11020,11020,11020,0
20240228,191100,99569809500,11020,11020,11020,11020,0
20240228,191000,99569809500,11020,11020,11020,11020,0
20240228,190900,99569809500,11020,11020,11020,11020,0
20240228,190800,99569809500,11020,11020,11020,11020,0
20240228,190700,99569809500,11020,11020,11020,11020,0
20240228,190600,99569809500,11020,11020,11020,11020,0
20240228,190500,99569809500,11020,11020,11020,11020,0
20240228,190400,99569809500,11020,11020,11020,11020,0
20240228,190300,99569809500,11020,11020,11020,11020,0
20240228,190200,99569809500,11020,11020,11020,11020,0
20240228,190100,99569809500,11020,11020,11020,11020,35393
20240228,190000,99569809500,11020,11020,11020,11020,0
20240228,185900,99569809500,11020,11020,11020,11020,0
20240228,185800,99569809500,11020,11020,11020,11020,0
20240228,185700,99569809500,11020,11020,11020,11020,0
20240228,185600,99569809500,11020,11020,11020,11020,0
20240228,185500,99569809500,11020,11020,11020,11020,0
20240228,185400,99569809500,11020,11020,11020,11020,0
20240228,185300,99569809500,11020,11020,11020,11020,0
20240228,185200,99569809500,11020,11020,11020,11020,0
20240228,185100,99569809500,11020,11020,11020,11020,0
20240228,185000,99569809500,11020,11020,11020,11020,0
20240228,184900,99569809500,11020,11020,11020,11020,0
20240228,184800,99569809500,11020,11020,11020,11020,0
20240228,184700,99569809500,11020,11020,11020,11020,0
20240228,184600,99569809500,11020,11020,11020,11020,0
20240228,184500,99569809500,11020,11020,11020,11020,0
20240228,184400,99569809500,11020,11020,11020,11020,0
20240228,184300,99569809500,11020,11020,11020,11020,0
20240228,184200,99569809500,11020,11020,11020,11020,0
20240228,184100,99569809500,11020,11020,11020,11020,0
20240228,184000,99569809500,11020,11020,11020,11020,0
20240228,183900,99569809500,11020,11020,11020,11020,0
20240228,183800,99569809500,11020,11020,11020,11020,0
20240228,183700,99569809500,11020,11020,11020,11020,0
20240228,183600,99569809500,11020,11020,11020,11020,0
20240228,183500,99569809500,11020,11020,11020,11020,0
20240228,183400,99569809500,11020,11020,11020,11020,0
20240228,183300,99569809500,11020,11020,11020,11020,0
20240228,183200,99569809500,11020,11020,11020,11020,0
20240228,183100,99569809500,11020,11020,11020,11020,35393
20240228,183000,99569809500,11020,11020,11020,11020,0
20240228,182900,99569809500,11020,11020,11020,11020,0
20240228,182800,99569809500,11020,11020,11020,11020,0
20240228,182700,99569809500,11020,11020,11020,11020,0
20240228,182600,99569809500,11020,11020,11020,11020,0
20240228,182500,99569809500,11020,11020,11020,11020,0
20240228,182400,99569809500,11020,11020,11020,11020,0
20240228,182300,99569809500,11020,11020,11020,11020,0
20240228,182200,99569809500,11020,11020,11020,11020,0
20240228,182100,99569809500,11020,11020,11020,11020,0
20240228,182000,99569809500,11020,11020,11020,11020,0
20240228,181900,99569809500,11020,11020,11020,11020,0
20240228,181800,99569809500,11020,11020,11020,11020,0
20240228,181700,99569809500,11020,11020,11020,11020,0
20240228,181600,99569809500,11020,11020,11020,11020,0
20240228,181500,99569809500,11020,11020,11020,11020,0
20240228,181400,99569809500,11020,11020,11020,11020,0
20240228,181300,99569809500,11020,11020,11020,11020,0
20240228,181200,99569809500,11020,11020,11020,11020,0
20240228,181100,99569809500,11020,11020,11020,11020,0
20240228,181000,99569809500,11020,11020,11020,11020,0
20240228,180900,99569809500,11020,11020,11020,11020,0
20240228,180800,99569809500,11020,11020,11020,11020,0
20240228,180700,99569809500,11020,11020,11020,11020,0
20240228,180600,99569809500,11020,11020,11020,11020,0
20240228,180500,99569809500,11020,11020,11020,11020,0
20240228,180400,99569809500,11020,11020,11020,11020,0
20240228,180300,99569809500,11020,11020,11020,11020,0
20240228,180200,99569809500,11020,11020,11020,11020,0
20240228,180100,99569809500,11020,11020,11020,11020,35393
20240228,180000,99569809500,11020,11020,11020,11020,0
20240228,175900,99569809500,11020,11020,11020,11020,0
20240228,175800,99569809500,11020,11020,11020,11020,0
20240228,175700,99569809500,11020,11020,11020,11020,0
20240228,175600,99569809500,11020,11020,11020,11020,0
20240228,175500,99569809500,11020,11020,11020,11020,0
20240228,175400,99569809500,11020,11020,11020,11020,0
20240228,175300,99569809500,11020,11020,11020,11020,0
20240228,175200,99569809500,11020,11020,11020,11020,0
20240228,175100,99569809500,11020,11020,11020,11020,0
20240228,175000,99569809500,11020,11020,11020,11020,0
20240228,174900,99569809500,11020,11020,11020,11020,0
20240228,174800,99569809500,11020,11020,11020,11020,0
20240228,174700,99569809500,11020,11020,11020,11020,0
20240228,174600,99569809500,11020,11020,11020,11020,0
20240228,174500,99569809500,11020,11020,11020,11020,0
20240228,174400,99569809500,11020,11020,11020,11020,0
20240228,174300,99569809500,11020,11020,11020,11020,0
20240228,174200,99569809500,11020,11020,11020,11020,0
20240228,174100,99569809500,11020,11020,11020,11020,0
20240228,174000,99569809500,11020,11020,11020,11020,0
20240228,173900,99569809500,11020,11020,11020,11020,0
20240228,173800,99569809500,11020,11020,11020,11020,0
20240228,173700,99569809500,11020,11020,11020,11020,0
20240228,173600,99569809500,11020,11020,11020,11020,0
20240228,173500,99569809500,11020,11020,11020,11020,0
20240228,173400,99569809500,11020,11020,11020,11020,0
20240228,173300,99569809500,11020,11020,11020,11020,0
20240228,173200,99569809500,11020,11020,11020,11020,0
20240228,173100,99569809500,11020,11020,11020,11020,35393
20240228,173000,99569809500,11020,11020,11020,11020,0
20240228,172900,99569809500,11020,11020,11020,11020,0
20240228,172800,99569809500,11020,11020,11020,11020,0
20240228,172700,99569809500,11020,11020,11020,11020,0
20240228,172600,99569809500,11020,11020,11020,11020,0
20240228,172500,99569809500,11020,11020,11020,11020,0
20240228,172400,99569809500,11020,11020,11020,11020,0
20240228,172300,99569809500,11020,11020,11020,11020,0
20240228,172200,99569809500,11020,11020,11020,11020,0
20240228,172100,99569809500,11020,11020,11020,11020,0
20240228,172000,99569809500,11020,11020,11020,11020,0
20240228,171900,99569809500,11020,11020,11020,11020,0
20240228,171800,99569809500,11020,11020,11020,11020,0
20240228,171700,99569809500,11020,11020,11020,11020,0
20240228,171600,99569809500,11020,11020,11020,11020,0
20240228,171500,99569809500,11020,11020,11020,11020,0
20240228,171400,99569809500,11020,11020,11020,11020,0
20240228,171300,99569809500,11020,11020,11020,11020,0
20240228,171200,99569809500,11020,11020,11020,11020,0
20240228,171100,99569809500,11020,11020,11020,11020,0
20240228,171000,99569809500,11020,11020,11020,11020,0
20240228,170900,99569809500,11020,11020,11020,11020,0
20240228,170800,99569809500,11020,11020,11020,11020,0
20240228,170700,99569809500,11020,11020,11020,11020,0
20240228,170600,99569809500,11020,11020,11020,11020,0
20240228,170500,99569809500,11020,11020,11020,11020,0
20240228,170400,99569809500,11020,11020,11020,11020,0
20240228,170300,99569809500,11020,11020,11020,11020,0
20240228,170200,99569809500,11020,11020,11020,11020,0
20240228,170100,99569809500,11020,11020,11020,11020,35393
20240228,170000,99569809500,11020,11020,11020,11020,0
20240228,165900,99569809500,11020,11020,11020,11020,0
20240228,165800,99569809500,11020,11020,11020,11020,0
20240228,165700,99569809500,11020,11020,11020,11020,0
20240228,165600,99569809500,11020,11020,11020,11020,0
20240228,165500,99569809500,11020,11020,11020,11020,0
20240228,165400,99569809500,11020,11020,11020,11020,0
20240228,165300,99569809500,11020,11020,11020,11020,0
20240228,165200,99569809500,11020,11020,11020,11020,0
20240228,165100,99569809500,11020,11020,11020,11020,0
20240228,165000,99569809500,11020,11020,11020,11020,0
20240228,164900,99569809500,11020,11020,11020,11020,0
20240228,164800,99569809500,11020,11020,11020,11020,0
20240228,164700,99569809500,11020,11020,11020,11020,0
20240228,164600,99569809500,11020,11020,11020,11020,0
20240228,164500,99569809500,11020,11020,11020,11020,0
20240228,164400,99569809500,11020,11020,11020,11020,0
20240228,164300,99569809500,11020,11020,11020,11020,0
20240228,164200,99569809500,11020,11020,11020,11020,0
20240228,164100,99569809500,11020,11020,11020,11020,0
20240228,164000,99569809500,11020,11020,11020,11020,0
20240228,163900,99569809500,11020,11020,11020,11020,0
20240228,163800,99569809500,11020,11020,11020,11020,0
20240228,163700,99569809500,11020,11020,11020,11020,0
20240228,163600,99569809500,11020,11020,11020,11020,0
20240228,163500,99569809500,11020,11020,11020,11020,0
20240228,163400,99569809500,11020,11020,11020,11020,0
20240228,163300,99569809500,11020,11020,11020,11020,0
20240228,163200,99569809500,11020,11020,11020,11020,0
20240228,163100,99569809500,11020,11020,11020,11020,35393
20240228,163000,99569809500,11020,11020,11020,11020,0
20240228,162900,99569809500,11020,11020,11020,11020,0
20240228,162800,99569809500,11020,11020,11020,11020,0
20240228,162700,99569809500,11020,11020,11020,11020,0
20240228,162600,99569809500,11020,11020,11020,11020,0
20240228,162500,99569809500,11020,11020,11020,11020,0
20240228,162400,99569809500,11020,11020,11020,11020,0
20240228,162300,99569809500,11020,11020,11020,11020,0
20240228,162200,99569809500,11020,11020,11020,11020,0
20240228,162100,99569809500,11020,11020,11020,11020,0
20240228,162000,99569809500,11020,11020,11020,11020,0
20240228,161900,99569809500,11020,11020,11020,11020,0
20240228,161800,99569809500,11020,11020,11020,11020,0
20240228,161700,99569809500,11020,11020,11020,11020,0
20240228,161600,99569809500,11020,11020,11020,11020,0
20240228,161500,99569809500,11020,11020,11020,11020,0
20240228,161400,99569809500,11020,11020,11020,11020,0
20240228,161300,99569809500,11020,11020,11020,11020,0
20240228,161200,99569809500,11020,11020,11020,11020,0
20240228,161100,99569809500,11020,11020,11020,11020,0
20240228,161000,99569809500,11020,11020,11020,11020,0
20240228,160900,99569809500,11020,11020,11020,11020,0
20240228,160800,99569809500,11020,11020,11020,11020,0
20240228,160700,99569809500,11020,11020,11020,11020,0
20240228,160600,99569809500,11020,11020,11020,11020,0
20240228,160500,99569809500,11020,11020,11020,11020,0
20240228,160400,99569809500,11020,11020,11020,11020,0
20240228,160300,99569809500,11020,11020,11020,11020,0
20240228,160200,99569809500,11020,11020,11020,11020,0
20240228,160100,99569809500,11020,11020,11020,11020,35393
20240228,160000,99569809500,11020,11020,11020,11020,0
20240228,155900,99569809500,11020,11020,11020,11020,0
20240228,155800,99569809500,11020,11020,11020,11020,0
20240228,155700,99569809500,11020,11020,11020,11020,0
20240228,155600,99569809500,11020,11020,11020,11020,0
20240228,155500,99569809500,11020,11020,11020,11020,0
20240228,155400,99569809500,11020,11020,11020,11020,0
20240228,155300,99569809500,11020,11020,11020,11020,0
20240228,155200,99569809500,11020,11020,11020,11020,0
20240228,155100,99569809500,11020,11020,11020,11020,0
20240228,155000,99569809500,11020,11020,11020,11020,0
20240228,154900,99569809500,11020,11020,11020,11020,0
20240228,154800,99569809500,11020,11020,11020,11020,0
20240228,154700,99569809500,11020,11020,11020,11020,0
20240228,154600,99569809500,11020,11020,11020,11020,0
20240228,154500,99569809500,11020,11020,11020,11020,0
20240228,154400,99569809500,11020,11020,11020,11020,0
20240228,154300,99569809500,11020,11020,11020,11020,0
20240228,154200,99569809500,11020,11020,11020,11020,0
20240228,154100,99569809500,11020,11020,11020,11020,0
20240228,154000,99569809500,11020,11020,11020,11020,0
20240228,153900,99569809500,11020,11020,11020,11020,0
20240228,153800,99569809500,11020,11020,11020,11020,0
20240228,153700,99569809500,11020,11020,11020,11020,0
20240228,153600,99569809500,11020,11020,11020,11020,0
20240228,153500,99569809500,11020,11020,11020,11020,0
20240228,153400,99569809500,11020,11020,11020,11020,0
20240228,153300,99569809500,11020,11020,11020,11020,0
20240228,153200,99569809500,11020,11020,11020,11020,0
20240228,153100,99569809500,11020,11020,11020,11020,35393
20240228,153000,99569809500,11020,11020,11020,11020,35393
20240228,152900,99179778640,10890,10890,10890,10890,0
20240228,152800,99179778640,10890,10890,10890,10890,0
20240228,152700,99179778640,10890,10890,10890,10890,0
20240228,152600,99179778640,10890,10890,10890,10890,0
20240228,152500,99179778640,10890,10890,10890,10890,0
20240228,152400,99179778640,10890,10890,10890,10890,0
20240228,152300,99179778640,10890,10890,10890,10890,0
20240228,152200,99179778640,10890,10890,10890,10890,0
20240228,152100,99179778640,10890,10890,10890,10890,0
20240228,152000,99179778640,10890,10890,10890,10890,0
20240228,151900,99179778640,10890,10980,10990,10830,21385
20240228,151800,98946445220,10990,10960,11060,10950,11217
20240228,151700,98822912040,10930,11040,11080,10930,22950
20240228,151600,98569966250,11040,10950,11110,10950,44046
20240228,151500,98083123260,10950,10970,11000,10880,18690
20240228,151400,97878394520,10980,10860,10990,10840,25837
20240228,151300,97595881470,10850,10860,10910,10820,17009
20240228,151200,97410918640,10860,10770,10860,10750,6904
20240228,151100,97336294860,10750,10810,10850,10740,14666
20240228,151000,97177865230,10810,10780,10850,10780,13599
20240228,150900,97030786180,10780,10730,10820,10710,16911
20240228,150800,96848611250,10710,10600,10750,10600,11965
20240228,150700,96720693650,10650,10610,10670,10590,24637
20240228,150600,96459211810,10610,10740,10790,10550,39639
20240228,150500,96036638090,10750,10720,10760,10690,11762
20240228,150400,95910495250,10690,10730,10780,10670,29462
20240228,150300,95594811930,10750,10700,10760,10670,46811
20240228,150200,95093353830,10650,10650,10650,10650,0
20240228,150100,95093353830,10650,10650,10650,10650,0
20240228,150000,95093353830,10650,10800,10870,10650,66413
20240228,145900,94380803310,10780,10890,10890,10780,38298
20240228,145800,93965960390,10880,11070,11070,10810,82583
20240228,145700,93066225480,11060,11110,11130,11060,13940
20240228,145600,92911657660,11110,11170,11190,11090,11187
20240228,145500,92787265670,11170,11080,11170,11030,13288
20240228,145400,92639847120,11080,11160,11180,11020,17387
20240228,145300,92446864940,11160,11130,11160,11020,26630
20240228,145200,92151864040,11140,11200,11250,11120,25652
20240228,145100,91864706080,11200,11150,11280,11150,30743
20240228,145000,91519996450,11140,11080,11180,11060,24116
20240228,144900,91251822520,11080,11070,11150,11000,63044
20240228,144800,90554124000,11070,11130,11230,11050,64713
20240228,144700,89831489260,11130,11250,11310,11130,82917
20240228,144600,88901420150,11250,11320,11380,11250,33611
20240228,144500,88521030870,11320,11420,11430,11250,107429
20240228,144400,87302416060,11430,11750,11800,11420,31256
20240228,144300,86938979340,11750,11660,11780,11640,23597
20240228,144200,86663186890,11670,11730,11760,11650,22378
20240228,144100,86401237110,11730,11740,11800,11680,37521
20240228,144000,85961062760,11740,11860,11880,11650,33561
20240228,143900,85566298650,11860,11650,12000,11570,64492
20240228,143800,84810146450,11650,12050,12110,11640,57364
20240228,143700,84128058510,12060,12150,12160,12050,13337
20240228,143600,83967037160,12150,12080,12180,12040,19695
20240228,143500,83729131920,12200,12120,12250,12080,23711
20240228,143400,83440965320,12120,12200,12280,12120,45884
20240228,143300,82880085120,12200,12030,12230,12020,30555
20240228,143200,82509741480,12040,12100,12110,12020,10478
20240228,143100,82383512150,12110,12000,12170,11990,24631
20240228,143000,82085401050,11980,12090,12140,11970,31086
20240228,142900,81710905000,12090,12230,12310,11970,54476
20240228,142800,81050103550,12230,12200,12370,12180,63395
20240228,142700,80272540160,12200,12080,12260,12050,64943
20240228,142600,79482436490,12080,11940,12100,11940,47296
20240228,142500,78912886740,11940,11910,12000,11870,41441
20240228,142400,78419441520,11920,12070,12130,11850,90147
20240228,142300,77342574260,12090,12250,12330,11980,99841
20240228,142200,76132437400,12250,12380,12390,12230,47625
20240228,142100,75545526320,12390,12460,12460,12380,18669
20240228,142000,75313951890,12460,12430,12460,12350,39699
20240228,141900,74821665000,12430,12440,12520,12400,46481
20240228,141800,74242948980,12450,12490,12520,12400,76839
20240228,141700,73285508960,12490,12280,12520,12280,125345
20240228,141600,71726863390,12280,12250,12300,12240,21998
20240228,141500,71456701050,12260,12210,12320,12200,27412
20240228,141400,71120313410,12210,12290,12310,12170,37661
20240228,141300,70659316390,12300,12340,12340,12250,31999
20240228,141200,70266026580,12340,12340,12360,12230,70060
20240228,141100,69403160140,12310,12110,12360,12090,111587
20240228,141000,68031587310,12110,12140,12140,12060,22613
20240228,140900,67757647760,12140,12050,12210,12050,43821
20240228,140800,67225039420,12040,11970,12130,11960,43088
20240228,140700,66704704890,11970,12000,12010,11950,13758
20240228,140600,66539954600,12010,12010,12060,11940,22605
20240228,140500,66268802060,12010,12000,12100,11990,16731
20240228,140400,66067331400,11990,12040,12110,11970,19593
20240228,140300,65831078260,12060,11980,12060,11960,25521
20240228,140200,65524807670,12000,12110,12120,11940,43444
20240228,140100,65000879370,12110,12080,12180,12080,33693
20240228,140000,64591929650,12080,12260,12270,12050,99117
20240228,135900,63387062510,12250,11930,12290,11930,146574
20240228,135800,61605512260,11930,11910,12000,11910,27006
20240228,135700,61282596530,11920,11840,11960,11830,32565
20240228,135600,60894519130,11830,11800,11830,11740,22548
20240228,135500,60629008640,11800,11890,11890,11700,32394
20240228,135400,60246841110,11910,11870,11980,11860,15971
20240228,135300,60056783380,11870,11910,12050,11870,28565
20240228,135200,59715885890,11910,11920,11940,11900,19408
20240228,135100,59484535940,11920,12020,12050,11880,39373
20240228,135000,59013629260,12010,12100,12110,12010,40323
20240228,134900,58527829450,12100,11930,12180,11920,75804
20240228,134800,57611344910,11930,11900,11990,11890,22539
20240228,134700,57342244120,11910,12000,12040,11880,54781
20240228,134600,56686592600,11980,11880,12000,11870,74638
20240228,134500,55795677700,11880,11630,11940,11610,75712
20240228,134400,54900745470,11630,11650,11700,11620,16399
20240228,134300,54709754920,11650,11640,11740,11620,20919
20240228,134200,54465721010,11640,11750,11770,11640,23421
20240228,134100,54192012010,11740,11770,11780,11630,32869
20240228,134000,53807148810,11770,11660,11780,11620,41716
20240228,133900,53318051820,11700,11690,11780,11560,55258
20240228,133800,52673263810,11690,11880,11930,11630,80209
20240228,133700,51731623590,11880,11990,12000,11850,30278
20240228,133600,51370878180,11990,11970,12000,11930,17146
20240228,133500,51165683280,11920,11990,12080,11920,29043
20240228,133400,50817138170,11990,11840,12130,11830,69778
20240228,133300,49977750270,11840,12010,12010,11830,28718
20240228,133200,49635463880,12020,12030,12060,11920,29100
20240228,133100,49287197350,12040,12020,12100,11930,37591
20240228,133000,48836295840,12020,12110,12140,11980,30702
20240228,132900,48466251760,12100,12140,12160,12070,33141
20240228,132800,48064789400,12140,12020,12230,11980,132947
20240228,132700,46452104530,12010,12080,12080,11970,63220
20240228,132600,45691510410,12080,12100,12200,12030,134941
20240228,132500,44054963260,12100,11730,12130,11730,178652
20240228,132400,41911279390,11730,11560,11730,11550,49678
20240228,132300,41332383230,11560,11630,11710,11520,73983
20240228,132200,40472430840,11630,11760,11790,11600,68291
20240228,132100,39674212430,11760,11950,11970,11610,118731
20240228,132000,38276801690,11960,12000,12030,11860,81960
20240228,131900,37298038670,12000,11840,12070,11810,159070
20240228,131800,35395586150,11840,11830,11880,11710,114545
20240228,131700,34041433820,11840,11840,11840,11840,0
20240228,131600,34041433820,11840,11810,11840,11810,23029
20240228,131500,33768930840,11810,11570,11840,11570,165283
20240228,131400,31822885770,11570,11570,11710,11520,98065
20240228,131300,30683636000,11570,11460,11660,11430,158576
20240228,131200,28846873420,11450,11450,11560,11350,94434
20240228,131100,27763033800,11480,11020,11500,10990,222055
20240228,131000,25229706760,11010,10960,11140,10880,61805
20240228,130900,24547197340,10990,11190,11190,10630,90314
20240228,130800,23556819940,11160,10670,11190,10670,131907
20240228,130700,22105877660,10690,10460,10720,10430,46417
20240228,130600,21613765360,10460,10420,10460,10400,16129
20240228,130500,21445736870,10410,10450,10460,10310,34918
20240228,130400,21083854750,10450,10400,10500,10390,15049
20240228,130300,20926692760,10390,10560,10570,10390,55428
20240228,130200,20346208670,10560,10630,10700,10550,19609
20240228,130100,20138208780,10630,10700,10700,10600,29683
20240228,130000,19822071300,10700,10840,10850,10610,33791
20240228,125900,19460490180,10810,10780,10960,10780,46787
20240228,125800,18952625670,10780,10540,10820,10520,48338
20240228,125700,18436831890,10600,10810,10820,10520,83550
20240228,125600,17547208620,10800,11070,11080,10720,75034
20240228,125500,16733030970,11070,11170,11190,11070,30944
20240228,125400,16389111940,11170,11190,11240,11140,32829
20240228,125300,16021825950,11190,11110,11280,11090,55648
20240228,125200,15397900330,11110,11140,11200,11070,30041
20240228,125100,15063929170,11140,11120,11280,11110,85446
20240228,125000,14107250380,11120,11180,11250,11040,81117
20240228,124900,13202666990,11180,10920,11200,10860,75866
20240228,124800,12365053320,10940,10910,11010,10830,28515
20240228,124700,12053390550,10910,10970,11010,10740,54993
20240228,124600,11453688980,10970,10970,11030,10900,58398
20240228,124500,10812723780,10960,10750,11110,10740,124577
20240228,124400,9442209050,10750,10690,11010,10560,153554
20240228,124300,7772335550,10690,10720,10780,10570,53713
20240228,124200,7198114400,10720,10740,10830,10720,91674
20240228,124100,6209696590,10740,10770,10800,10700,76247
20240228,124000,5390023170,10880,10880,10880,10880,0
20240228,123900,5390023170,10880,10370,10880,10370,101570
20240228,123800,4304738250,10370,10450,10490,10310,64992
20240228,123700,3629362510,10430,10210,10490,10200,67066
20240228,123600,2937142750,10220,9940,10280,9940,21216
20240228,123500,2721159580,9940,9900,9940,9900,3308
20240228,123400,2688348790,9900,9910,9910,9900,646
20240228,123300,2681947600,9900,9920,9920,9900,1892
20240228,123200,2663183340,9920,9900,9920,9900,322
20240228,123100,2659992270,9900,9880,9910,9870,596
20240228,123000,2654095280,9880,9880,9890,9870,92
20240228,122900,2653186850,9900,9880,9900,9870,404
20240228,122800,2649199090,9870,9870,9880,9870,23
20240228,122700,2648971920,9870,9870,9870,9870,24
20240228,122600,2648735040,9870,9900,9900,9870,1813
20240228,122500,2630817390,9900,9920,9920,9900,3062
20240228,122400,2600485560,9920,9920,9920,9910,2082
20240228,122300,2579834490,9910,9920,9920,9910,236
20240228,122200,2577493380,9920,9920,9920,9910,5390
20240228,122100,2524024600,9920,9920,9920,9910,203
20240228,122000,2522012850,9910,9910,9920,9910,121
20240228,121900,2520813250,9910,9910,9910,9910,18
20240228,121800,2520634870,9910,9900,9910,9900,697
20240228,121700,2513728060,9900,9900,9910,9900,753
20240228,121600,2506265950,9910,9910,9910,9880,1427
20240228,121500,2492147490,9900,9900,9900,9890,694
20240228,121400,2485278000,9900,9870,9900,9870,1925
20240228,121300,2466238440,9870,9860,9870,9860,116
20240228,121200,2465094270,9870,9880,9880,9860,295
20240228,121100,2462182070,9880,9890,9890,9880,292
20240228,121000,2459294320,9880,9880,9880,9880,96
20240228,120900,2458345840,9880,9870,9890,9870,200
20240228,120800,2456368860,9870,9870,9890,9870,320
20240228,120700,2453209440,9880,9880,9880,9880,516
20240228,120600,2448111360,9890,9890,9890,9890,250
20240228,120500,2445638860,9890,9880,9890,9880,42
20240228,120400,2445223550,9880,9860,9880,9860,42
20240228,120300,2444809250,9860,9860,9860,9860,138
20240228,120200,2443448570,9880,9870,9880,9860,251
20240228,120100,2440971470,9870,9870,9870,9870,490
20240228,120000,2436135170,9870,9860,9870,9860,11
20240228,115900,2436026700,9870,9870,9870,9870,15
20240228,115800,2435878650,9870,9860,9870,9860,253
20240228,115700,2433381600,9860,9860,9860,9860,4
20240228,115600,2433342160,9860,9860,9860,9860,140
20240228,115500,2431961760,9860,9860,9860,9860,227
20240228,115400,2429723540,9860,9860,9860,9860,50
20240228,115300,2429230540,9860,9860,9860,9860,71
20240228,115200,2428530480,9860,9860,9860,9860,41
20240228,115100,2428126220,9860,9830,9860,9830,63
20240228,115000,2427506550,9820,9830,9840,9820,600
20240228,114900,2421608750,9830,9850,9860,9830,3166
20240228,114800,2390458440,9850,9860,9860,9850,117
20240228,114700,2389305450,9850,9870,9870,9850,560
20240228,114600,2383788140,9870,9870,9870,9870,0
20240228,114500,2383788140,9870,9860,9870,9860,102
20240228,114400,2382782340,9870,9870,9870,9870,197
20240228,114300,2380837950,9870,9840,9870,9830,981
20240228,114200,2371191220,9840,9840,9840,9840,51
20240228,114100,2370689380,9830,9870,9870,9830,312
20240228,114000,2367620820,9870,9870,9870,9830,1253
20240228,113900,2355301140,9840,9850,9870,9830,414
20240228,113800,2351224570,9830,9830,9850,9830,67
20240228,113700,2350565900,9830,9840,9840,9830,171
20240228,113600,2348884500,9840,9830,9840,9830,123
20240228,113500,2347675290,9840,9840,9840,9830,83
20240228,113400,2346858580,9830,9830,9830,9830,15
20240228,113300,2346711130,9830,9840,9840,9830,1642
20240228,113200,2330566950,9840,9830,9840,9830,498
20240228,113100,2325668780,9830,9830,9840,9830,323
20240228,113000,2322493450,9830,9830,9840,9830,615
20240228,112900,2316447280,9830,9830,9840,9830,455
20240228,112800,2311973300,9830,9830,9840,9830,1796
20240228,112700,2294304320,9830,9830,9840,9830,100
20240228,112600,2293321200,9830,9830,9830,9830,33
20240228,112500,2292996810,9830,9830,9840,9830,352
20240228,112400,2289533740,9830,9840,9840,9830,2090
20240228,112300,2268987030,9840,9830,9840,9830,305
20240228,112200,2265987370,9830,9840,9840,9830,1631
20240228,112100,2249938760,9850,9850,9850,9840,259
20240228,112000,2247390060,9840,9860,9860,9840,206
20240228,111900,2245361700,9840,9840,9840,9840,0
20240228,111800,2245361700,9840,9840,9870,9840,491
20240228,111700,2240529970,9840,9840,9850,9840,1030
20240228,111600,2230393770,9840,9840,9840,9840,609
20240228,111500,2224401210,9840,9840,9840,9840,1264
20240228,111400,2211963450,9840,9840,9840,9840,51
20240228,111300,2211461610,9830,9850,9860,9830,5237
20240228,111200,2159935520,9850,9910,9910,9850,229
20240228,111100,2157677130,9910,9910,9910,9910,1
20240228,111000,2157667220,9850,9880,9880,9850,420
20240228,110900,2153526740,9880,9910,9920,9880,801
20240228,110800,2145581520,9880,9870,9880,9870,71
20240228,110700,2144880290,9880,9880,9880,9860,150
20240228,110600,2143400310,9860,9850,9880,9850,155
20240228,110500,2141872060,9850,9850,9860,9850,584
20240228,110400,2136119510,9860,9860,9860,9850,731
20240228,110300,2128918870,9850,9850,9860,9850,324
20240228,110200,2125726400,9860,9850,9860,9850,646
20240228,110100,2119361850,9850,9860,9860,9850,1601
20240228,110000,2103578820,9860,9850,9860,9850,118
20240228,105900,2102416510,9850,9840,9860,9840,1134
20240228,105800,2091242630,9850,9870,9870,9850,2591
20240228,105700,2065711220,9870,9870,9870,9860,207
20240228,105600,2063668210,9870,9890,9910,9870,249
20240228,105500,2061208890,9890,9870,9890,9870,498
20240228,105400,2056292940,9870,9890,9900,9870,852
20240228,105300,2047873170,9890,9890,9890,9890,65
20240228,105200,2047230320,9890,9890,9900,9890,133
20240228,105100,2045914910,9890,9880,9890,9880,594
20240228,105000,2040046180,9880,9880,9880,9870,10
20240228,104900,2039947420,9870,9870,9920,9870,1102
20240228,104800,2029057610,9870,9910,9910,9870,521
20240228,104700,2023910850,9880,9870,9920,9870,44
20240228,104600,2023476310,9870,9870,9910,9870,315
20240228,104500,2020366090,9870,9870,9900,9860,1440
20240228,104400,2006162440,9870,9890,9910,9870,740
20240228,104300,1998855770,9880,9870,9890,9870,95
20240228,104200,1997917200,9880,9870,9890,9870,579
20240228,104100,1992200940,9900,9870,9930,9860,896
20240228,104000,1983330120,9860,9880,9910,9860,1560
20240228,103900,1967925980,9880,9910,9930,9880,5845
20240228,103800,1910067760,9910,9930,9940,9910,1113
20240228,103700,1899022340,9930,9930,9950,9930,38
20240228,103600,1898644840,9930,9940,9960,9930,1068
20240228,103500,1888029420,9940,9940,9960,9940,202
20240228,103400,1886017540,9960,9950,9960,9940,4
20240228,103300,1885977730,9940,9960,9960,9940,187
20240228,103200,1884117060,9960,9970,9980,9960,565
20240228,103100,1878486320,9960,9980,9980,9960,103
20240228,103000,1877459420,9960,9970,9980,9960,127
20240228,102900,1876192280,9960,9980,9990,9960,538
20240228,102800,1870823050,9970,9930,9970,9930,694
20240228,102700,1863906030,9960,9930,9960,9920,244
20240228,102600,1861482240,9920,9920,9920,9910,2717
20240228,102500,1834551550,9920,9920,9930,9920,129
20240228,102400,1833271430,9920,9920,9930,9910,512
20240228,102300,1828188280,9920,9910,9920,9910,373
20240228,102200,1824491830,9910,9920,9920,9910,379
20240228,102100,1820732860,9910,9920,9960,9910,47
20240228,102000,1820266760,9920,9920,9920,9920,3539
20240228,101900,1785159880,9920,9960,9960,9920,171
20240228,101800,1783461610,9920,9920,9960,9920,731
20240228,101700,1776208640,9950,9920,9950,9920,2411
20240228,101600,1752288620,9920,9920,9930,9920,1384
20240228,101500,1738559330,9920,9930,9930,9920,781
20240228,101400,1730811560,9920,9930,9930,9920,2724
20240228,101300,1703787690,9930,9950,9950,9930,582
20240228,101200,1698008210,9930,9940,9940,9920,1868
20240228,101100,1679453050,9920,9930,9930,9920,75
20240228,101000,1678708340,9920,9920,9930,9920,1551
20240228,100900,1663320220,9920,9930,9930,9920,1456
20240228,100800,1648874800,9920,9920,9940,9920,989
20240228,100700,1639056090,9920,9930,9940,9920,1416
20240228,100600,1624999560,9930,9920,9930,9920,1097
20240228,100500,1614114950,9920,9920,9930,9920,1574
20240228,100400,1598499560,9920,9930,9940,9920,1272
20240228,100300,1585869370,9930,9930,9940,9930,1237
20240228,100200,1573585940,9930,9930,9940,9930,988
20240228,100100,1563772890,9930,9930,9940,9930,905
20240228,100000,1554783910,9950,9950,9960,9930,3204
20240228,095900,1522919800,9960,9960,9970,9950,957
20240228,095800,1513386260,9970,9980,9990,9970,608
20240228,095700,1507322270,9980,9980,9990,9960,1556
20240228,095600,1491815460,9980,10000,10000,9980,613
20240228,095500,1485697180,10000,9990,10000,9980,591
20240228,095400,1479797860,9980,9980,10000,9980,170
20240228,095300,1478100810,9990,10000,10000,9980,267
20240228,095200,1475435990,10010,9990,10010,9980,684
20240228,095100,1468602110,9990,10000,10000,9990,22
20240228,095000,1468382120,10000,10000,10020,9990,295
20240228,094900,1465432080,10020,10030,10030,10000,437
20240228,094800,1461051620,10020,10010,10020,9990,717
20240228,094700,1453870360,9990,9950,10020,9940,2947
20240228,094600,1424503650,9970,9950,9970,9940,1671
20240228,094500,1407888430,9950,9980,9980,9940,1896
20240228,094400,1389013900,9980,9990,9990,9970,128
20240228,094300,1387736470,9980,9990,9990,9970,518
20240228,094200,1382564310,9970,9990,10000,9970,1913
20240228,094100,1363445920,9990,10000,10000,9970,149
20240228,094000,1361960260,9970,9980,10000,9950,778
20240228,093900,1354211580,9970,9960,10000,9950,1204
20240228,093800,1342219710,9960,10000,10000,9960,1380
20240228,093700,1328439590,10000,10030,10030,10000,2067
20240228,093600,1307750960,10030,10030,10030,10020,207
20240228,093500,1305675240,10020,10020,10030,10010,1044
20240228,093400,1295215510,10020,10020,10020,10000,479
20240228,093300,1290423370,10020,10020,10020,10000,268
20240228,093200,1287740230,10020,10040,10040,10000,1100
20240228,093100,1276722730,10030,10010,10040,9990,1831
20240228,093000,1258399560,10010,9960,10020,9960,578
20240228,092900,1252620300,9970,9950,9980,9940,1781
20240228,092800,1234905590,9950,9960,9970,9940,1630
20240228,092700,1218683310,9950,9970,9980,9910,2785
20240228,092600,1190993770,9970,10020,10020,9970,3113
20240228,092500,1159897020,10030,10020,10050,10000,2299
20240228,092400,1136891730,10020,10020,10060,10010,1230
20240228,092300,1124536710,10020,10060,10060,10010,1345
20240228,092200,1111054290,10010,10130,10130,10010,7449
20240228,092100,1036083480,10120,10130,10150,10120,2174
20240228,092000,1014065310,10130,10150,10150,10120,2701
20240228,091900,986689240,10150,10150,10180,10100,5532
20240228,091800,930538930,10150,10100,10150,10090,4962
20240228,091700,880342210,10100,10090,10100,10050,4448
20240228,091600,835519550,10080,10100,10120,10040,4772
20240228,091500,787346090,10100,10030,10100,10030,3759
20240228,091400,749505390,10040,10020,10040,10020,683
20240228,091300,742654370,10020,10000,10030,10000,792
20240228,091200,734727930,10010,9990,10020,9980,847
20240228,091100,726260180,9990,10000,10000,9960,485
20240228,091000,721425230,9960,9940,10000,9940,1733
20240228,090900,704158960,9950,10020,10020,9940,5481
20240228,090800,649452990,10020,10030,10030,10010,1626
20240228,090700,633158210,10030,10050,10060,10010,1128
20240228,090600,621852470,10010,10040,10050,9990,4624
20240228,090500,575563090,10020,10080,10120,10020,7208
20240228,090400,502960910,10080,9990,10150,9990,15663
20240228,090300,345167570,9990,9950,10000,9920,4924
20240228,090200,296164530,9960,9980,9980,9900,4382
20240228,090100,252553320,9980,9990,9990,9890,5314
20240228,090000,199830730,9990,9900,9990,9820,18824