KissMeData/200710/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203200,34322366700,35950,35950,35950,35950,7267
20240228,203100,34322366700,35950,35950,35950,35950,0
20240228,203000,34322366700,35950,35950,35950,35950,0
20240228,202900,34322366700,35950,35950,35950,35950,0
20240228,202800,34322366700,35950,35950,35950,35950,0
20240228,202700,34322366700,35950,35950,35950,35950,0
20240228,202600,34322366700,35950,35950,35950,35950,0
20240228,202500,34322366700,35950,35950,35950,35950,0
20240228,202400,34322366700,35950,35950,35950,35950,0
20240228,202300,34322366700,35950,35950,35950,35950,0
20240228,202200,34322366700,35950,35950,35950,35950,0
20240228,202100,34322366700,35950,35950,35950,35950,0
20240228,202000,34322366700,35950,35950,35950,35950,0
20240228,201900,34322366700,35950,35950,35950,35950,0
20240228,201800,34322366700,35950,35950,35950,35950,0
20240228,201700,34322366700,35950,35950,35950,35950,0
20240228,201600,34322366700,35950,35950,35950,35950,0
20240228,201500,34322366700,35950,35950,35950,35950,0
20240228,201400,34322366700,35950,35950,35950,35950,0
20240228,201300,34322366700,35950,35950,35950,35950,0
20240228,201200,34322366700,35950,35950,35950,35950,0
20240228,201100,34322366700,35950,35950,35950,35950,0
20240228,201000,34322366700,35950,35950,35950,35950,0
20240228,200900,34322366700,35950,35950,35950,35950,0
20240228,200800,34322366700,35950,35950,35950,35950,0
20240228,200700,34322366700,35950,35950,35950,35950,0
20240228,200600,34322366700,35950,35950,35950,35950,0
20240228,200500,34322366700,35950,35950,35950,35950,0
20240228,200400,34322366700,35950,35950,35950,35950,0
20240228,200300,34322366700,35950,35950,35950,35950,0
20240228,200200,34322366700,35950,35950,35950,35950,7267
20240228,200100,34322366700,35950,35950,35950,35950,0
20240228,200000,34322366700,35950,35950,35950,35950,0
20240228,195900,34322366700,35950,35950,35950,35950,0
20240228,195800,34322366700,35950,35950,35950,35950,0
20240228,195700,34322366700,35950,35950,35950,35950,0
20240228,195600,34322366700,35950,35950,35950,35950,0
20240228,195500,34322366700,35950,35950,35950,35950,0
20240228,195400,34322366700,35950,35950,35950,35950,0
20240228,195300,34322366700,35950,35950,35950,35950,0
20240228,195200,34322366700,35950,35950,35950,35950,0
20240228,195100,34322366700,35950,35950,35950,35950,0
20240228,195000,34322366700,35950,35950,35950,35950,0
20240228,194900,34322366700,35950,35950,35950,35950,0
20240228,194800,34322366700,35950,35950,35950,35950,0
20240228,194700,34322366700,35950,35950,35950,35950,0
20240228,194600,34322366700,35950,35950,35950,35950,0
20240228,194500,34322366700,35950,35950,35950,35950,0
20240228,194400,34322366700,35950,35950,35950,35950,0
20240228,194300,34322366700,35950,35950,35950,35950,0
20240228,194200,34322366700,35950,35950,35950,35950,0
20240228,194100,34322366700,35950,35950,35950,35950,0
20240228,194000,34322366700,35950,35950,35950,35950,0
20240228,193900,34322366700,35950,35950,35950,35950,0
20240228,193800,34322366700,35950,35950,35950,35950,0
20240228,193700,34322366700,35950,35950,35950,35950,0
20240228,193600,34322366700,35950,35950,35950,35950,0
20240228,193500,34322366700,35950,35950,35950,35950,0
20240228,193400,34322366700,35950,35950,35950,35950,0
20240228,193300,34322366700,35950,35950,35950,35950,0
20240228,193200,34322366700,35950,35950,35950,35950,7267
20240228,193100,34322366700,35950,35950,35950,35950,0
20240228,193000,34322366700,35950,35950,35950,35950,0
20240228,192900,34322366700,35950,35950,35950,35950,0
20240228,192800,34322366700,35950,35950,35950,35950,0
20240228,192700,34322366700,35950,35950,35950,35950,0
20240228,192600,34322366700,35950,35950,35950,35950,0
20240228,192500,34322366700,35950,35950,35950,35950,0
20240228,192400,34322366700,35950,35950,35950,35950,0
20240228,192300,34322366700,35950,35950,35950,35950,0
20240228,192200,34322366700,35950,35950,35950,35950,0
20240228,192100,34322366700,35950,35950,35950,35950,0
20240228,192000,34322366700,35950,35950,35950,35950,0
20240228,191900,34322366700,35950,35950,35950,35950,0
20240228,191800,34322366700,35950,35950,35950,35950,0
20240228,191700,34322366700,35950,35950,35950,35950,0
20240228,191600,34322366700,35950,35950,35950,35950,0
20240228,191500,34322366700,35950,35950,35950,35950,0
20240228,191400,34322366700,35950,35950,35950,35950,0
20240228,191300,34322366700,35950,35950,35950,35950,0
20240228,191200,34322366700,35950,35950,35950,35950,0
20240228,191100,34322366700,35950,35950,35950,35950,0
20240228,191000,34322366700,35950,35950,35950,35950,0
20240228,190900,34322366700,35950,35950,35950,35950,0
20240228,190800,34322366700,35950,35950,35950,35950,0
20240228,190700,34322366700,35950,35950,35950,35950,0
20240228,190600,34322366700,35950,35950,35950,35950,0
20240228,190500,34322366700,35950,35950,35950,35950,0
20240228,190400,34322366700,35950,35950,35950,35950,0
20240228,190300,34322366700,35950,35950,35950,35950,0
20240228,190200,34322366700,35950,35950,35950,35950,7267
20240228,190100,34322366700,35950,35950,35950,35950,0
20240228,190000,34322366700,35950,35950,35950,35950,0
20240228,185900,34322366700,35950,35950,35950,35950,0
20240228,185800,34322366700,35950,35950,35950,35950,0
20240228,185700,34322366700,35950,35950,35950,35950,0
20240228,185600,34322366700,35950,35950,35950,35950,0
20240228,185500,34322366700,35950,35950,35950,35950,0
20240228,185400,34322366700,35950,35950,35950,35950,0
20240228,185300,34322366700,35950,35950,35950,35950,0
20240228,185200,34322366700,35950,35950,35950,35950,0
20240228,185100,34322366700,35950,35950,35950,35950,0
20240228,185000,34322366700,35950,35950,35950,35950,0
20240228,184900,34322366700,35950,35950,35950,35950,0
20240228,184800,34322366700,35950,35950,35950,35950,0
20240228,184700,34322366700,35950,35950,35950,35950,0
20240228,184600,34322366700,35950,35950,35950,35950,0
20240228,184500,34322366700,35950,35950,35950,35950,0
20240228,184400,34322366700,35950,35950,35950,35950,0
20240228,184300,34322366700,35950,35950,35950,35950,0
20240228,184200,34322366700,35950,35950,35950,35950,0
20240228,184100,34322366700,35950,35950,35950,35950,0
20240228,184000,34322366700,35950,35950,35950,35950,0
20240228,183900,34322366700,35950,35950,35950,35950,0
20240228,183800,34322366700,35950,35950,35950,35950,0
20240228,183700,34322366700,35950,35950,35950,35950,0
20240228,183600,34322366700,35950,35950,35950,35950,0
20240228,183500,34322366700,35950,35950,35950,35950,0
20240228,183400,34322366700,35950,35950,35950,35950,0
20240228,183300,34322366700,35950,35950,35950,35950,0
20240228,183200,34322366700,35950,35950,35950,35950,7267
20240228,183100,34322366700,35950,35950,35950,35950,0
20240228,183000,34322366700,35950,35950,35950,35950,0
20240228,182900,34322366700,35950,35950,35950,35950,0
20240228,182800,34322366700,35950,35950,35950,35950,0
20240228,182700,34322366700,35950,35950,35950,35950,0
20240228,182600,34322366700,35950,35950,35950,35950,0
20240228,182500,34322366700,35950,35950,35950,35950,0
20240228,182400,34322366700,35950,35950,35950,35950,0
20240228,182300,34322366700,35950,35950,35950,35950,0
20240228,182200,34322366700,35950,35950,35950,35950,0
20240228,182100,34322366700,35950,35950,35950,35950,0
20240228,182000,34322366700,35950,35950,35950,35950,0
20240228,181900,34322366700,35950,35950,35950,35950,0
20240228,181800,34322366700,35950,35950,35950,35950,0
20240228,181700,34322366700,35950,35950,35950,35950,0
20240228,181600,34322366700,35950,35950,35950,35950,0
20240228,181500,34322366700,35950,35950,35950,35950,0
20240228,181400,34322366700,35950,35950,35950,35950,0
20240228,181300,34322366700,35950,35950,35950,35950,0
20240228,181200,34322366700,35950,35950,35950,35950,0
20240228,181100,34322366700,35950,35950,35950,35950,0
20240228,181000,34322366700,35950,35950,35950,35950,0
20240228,180900,34322366700,35950,35950,35950,35950,0
20240228,180800,34322366700,35950,35950,35950,35950,0
20240228,180700,34322366700,35950,35950,35950,35950,0
20240228,180600,34322366700,35950,35950,35950,35950,0
20240228,180500,34322366700,35950,35950,35950,35950,0
20240228,180400,34322366700,35950,35950,35950,35950,0
20240228,180300,34322366700,35950,35950,35950,35950,0
20240228,180200,34322366700,35950,35950,35950,35950,7267
20240228,180100,34322366700,35950,35950,35950,35950,0
20240228,180000,34322366700,35950,35950,35950,35950,0
20240228,175900,34322366700,35950,35950,35950,35950,0
20240228,175800,34322366700,35950,35950,35950,35950,0
20240228,175700,34322366700,35950,35950,35950,35950,0
20240228,175600,34322366700,35950,35950,35950,35950,0
20240228,175500,34322366700,35950,35950,35950,35950,0
20240228,175400,34322366700,35950,35950,35950,35950,0
20240228,175300,34322366700,35950,35950,35950,35950,0
20240228,175200,34322366700,35950,35950,35950,35950,0
20240228,175100,34322366700,35950,35950,35950,35950,0
20240228,175000,34322366700,35950,35950,35950,35950,0
20240228,174900,34322366700,35950,35950,35950,35950,0
20240228,174800,34322366700,35950,35950,35950,35950,0
20240228,174700,34322366700,35950,35950,35950,35950,0
20240228,174600,34322366700,35950,35950,35950,35950,0
20240228,174500,34322366700,35950,35950,35950,35950,0
20240228,174400,34322366700,35950,35950,35950,35950,0
20240228,174300,34322366700,35950,35950,35950,35950,0
20240228,174200,34322366700,35950,35950,35950,35950,0
20240228,174100,34322366700,35950,35950,35950,35950,0
20240228,174000,34322366700,35950,35950,35950,35950,0
20240228,173900,34322366700,35950,35950,35950,35950,0
20240228,173800,34322366700,35950,35950,35950,35950,0
20240228,173700,34322366700,35950,35950,35950,35950,0
20240228,173600,34322366700,35950,35950,35950,35950,0
20240228,173500,34322366700,35950,35950,35950,35950,0
20240228,173400,34322366700,35950,35950,35950,35950,0
20240228,173300,34322366700,35950,35950,35950,35950,0
20240228,173200,34322366700,35950,35950,35950,35950,7267
20240228,173100,34322366700,35950,35950,35950,35950,0
20240228,173000,34322366700,35950,35950,35950,35950,0
20240228,172900,34322366700,35950,35950,35950,35950,0
20240228,172800,34322366700,35950,35950,35950,35950,0
20240228,172700,34322366700,35950,35950,35950,35950,0
20240228,172600,34322366700,35950,35950,35950,35950,0
20240228,172500,34322366700,35950,35950,35950,35950,0
20240228,172400,34322366700,35950,35950,35950,35950,0
20240228,172300,34322366700,35950,35950,35950,35950,0
20240228,172200,34322366700,35950,35950,35950,35950,0
20240228,172100,34322366700,35950,35950,35950,35950,0
20240228,172000,34322366700,35950,35950,35950,35950,0
20240228,171900,34322366700,35950,35950,35950,35950,0
20240228,171800,34322366700,35950,35950,35950,35950,0
20240228,171700,34322366700,35950,35950,35950,35950,0
20240228,171600,34322366700,35950,35950,35950,35950,0
20240228,171500,34322366700,35950,35950,35950,35950,0
20240228,171400,34322366700,35950,35950,35950,35950,0
20240228,171300,34322366700,35950,35950,35950,35950,0
20240228,171200,34322366700,35950,35950,35950,35950,0
20240228,171100,34322366700,35950,35950,35950,35950,0
20240228,171000,34322366700,35950,35950,35950,35950,0
20240228,170900,34322366700,35950,35950,35950,35950,0
20240228,170800,34322366700,35950,35950,35950,35950,0
20240228,170700,34322366700,35950,35950,35950,35950,0
20240228,170600,34322366700,35950,35950,35950,35950,0
20240228,170500,34322366700,35950,35950,35950,35950,0
20240228,170400,34322366700,35950,35950,35950,35950,0
20240228,170300,34322366700,35950,35950,35950,35950,0
20240228,170200,34322366700,35950,35950,35950,35950,7267
20240228,170100,34322366700,35950,35950,35950,35950,0
20240228,170000,34322366700,35950,35950,35950,35950,0
20240228,165900,34322366700,35950,35950,35950,35950,0
20240228,165800,34322366700,35950,35950,35950,35950,0
20240228,165700,34322366700,35950,35950,35950,35950,0
20240228,165600,34322366700,35950,35950,35950,35950,0
20240228,165500,34322366700,35950,35950,35950,35950,0
20240228,165400,34322366700,35950,35950,35950,35950,0
20240228,165300,34322366700,35950,35950,35950,35950,0
20240228,165200,34322366700,35950,35950,35950,35950,0
20240228,165100,34322366700,35950,35950,35950,35950,0
20240228,165000,34322366700,35950,35950,35950,35950,0
20240228,164900,34322366700,35950,35950,35950,35950,0
20240228,164800,34322366700,35950,35950,35950,35950,0
20240228,164700,34322366700,35950,35950,35950,35950,0
20240228,164600,34322366700,35950,35950,35950,35950,0
20240228,164500,34322366700,35950,35950,35950,35950,0
20240228,164400,34322366700,35950,35950,35950,35950,0
20240228,164300,34322366700,35950,35950,35950,35950,0
20240228,164200,34322366700,35950,35950,35950,35950,0
20240228,164100,34322366700,35950,35950,35950,35950,0
20240228,164000,34322366700,35950,35950,35950,35950,0
20240228,163900,34322366700,35950,35950,35950,35950,0
20240228,163800,34322366700,35950,35950,35950,35950,0
20240228,163700,34322366700,35950,35950,35950,35950,0
20240228,163600,34322366700,35950,35950,35950,35950,0
20240228,163500,34322366700,35950,35950,35950,35950,0
20240228,163400,34322366700,35950,35950,35950,35950,0
20240228,163300,34322366700,35950,35950,35950,35950,0
20240228,163200,34322366700,35950,35950,35950,35950,7267
20240228,163100,34322366700,35950,35950,35950,35950,0
20240228,163000,34322366700,35950,35950,35950,35950,0
20240228,162900,34322366700,35950,35950,35950,35950,0
20240228,162800,34322366700,35950,35950,35950,35950,0
20240228,162700,34322366700,35950,35950,35950,35950,0
20240228,162600,34322366700,35950,35950,35950,35950,0
20240228,162500,34322366700,35950,35950,35950,35950,0
20240228,162400,34322366700,35950,35950,35950,35950,0
20240228,162300,34322366700,35950,35950,35950,35950,0
20240228,162200,34322366700,35950,35950,35950,35950,0
20240228,162100,34322366700,35950,35950,35950,35950,0
20240228,162000,34322366700,35950,35950,35950,35950,0
20240228,161900,34322366700,35950,35950,35950,35950,0
20240228,161800,34322366700,35950,35950,35950,35950,0
20240228,161700,34322366700,35950,35950,35950,35950,0
20240228,161600,34322366700,35950,35950,35950,35950,0
20240228,161500,34322366700,35950,35950,35950,35950,0
20240228,161400,34322366700,35950,35950,35950,35950,0
20240228,161300,34322366700,35950,35950,35950,35950,0
20240228,161200,34322366700,35950,35950,35950,35950,0
20240228,161100,34322366700,35950,35950,35950,35950,0
20240228,161000,34322366700,35950,35950,35950,35950,0
20240228,160900,34322366700,35950,35950,35950,35950,0
20240228,160800,34322366700,35950,35950,35950,35950,0
20240228,160700,34322366700,35950,35950,35950,35950,0
20240228,160600,34322366700,35950,35950,35950,35950,0
20240228,160500,34322366700,35950,35950,35950,35950,0
20240228,160400,34322366700,35950,35950,35950,35950,0
20240228,160300,34322366700,35950,35950,35950,35950,0
20240228,160200,34322366700,35950,35950,35950,35950,7267
20240228,160100,34322366700,35950,35950,35950,35950,0
20240228,160000,34322366700,35950,35950,35950,35950,0
20240228,155900,34322366700,35950,35950,35950,35950,0
20240228,155800,34322366700,35950,35950,35950,35950,0
20240228,155700,34322366700,35950,35950,35950,35950,0
20240228,155600,34322366700,35950,35950,35950,35950,0
20240228,155500,34322366700,35950,35950,35950,35950,0
20240228,155400,34322366700,35950,35950,35950,35950,0
20240228,155300,34322366700,35950,35950,35950,35950,0
20240228,155200,34322366700,35950,35950,35950,35950,0
20240228,155100,34322366700,35950,35950,35950,35950,0
20240228,155000,34322366700,35950,35950,35950,35950,0
20240228,154900,34322366700,35950,35950,35950,35950,0
20240228,154800,34322366700,35950,35950,35950,35950,0
20240228,154700,34322366700,35950,35950,35950,35950,0
20240228,154600,34322366700,35950,35950,35950,35950,0
20240228,154500,34322366700,35950,35950,35950,35950,0
20240228,154400,34322366700,35950,35950,35950,35950,0
20240228,154300,34322366700,35950,35950,35950,35950,0
20240228,154200,34322366700,35950,35950,35950,35950,0
20240228,154100,34322366700,35950,35950,35950,35950,0
20240228,154000,34322366700,35950,35950,35950,35950,0
20240228,153900,34322366700,35950,35950,35950,35950,0
20240228,153800,34322366700,35950,35950,35950,35950,0
20240228,153700,34322366700,35950,35950,35950,35950,0
20240228,153600,34322366700,35950,35950,35950,35950,0
20240228,153500,34322366700,35950,35950,35950,35950,0
20240228,153400,34322366700,35950,35950,35950,35950,0
20240228,153300,34322366700,35950,35950,35950,35950,0
20240228,153200,34322366700,35950,35950,35950,35950,7267
20240228,153100,34322366700,35950,35950,35950,35950,0
20240228,153000,34322366700,35950,35950,35950,35950,7267
20240228,152900,34061118050,35850,35850,35850,35850,0
20240228,152800,34061118050,35850,35850,35850,35850,0
20240228,152700,34061118050,35850,35850,35850,35850,0
20240228,152600,34061118050,35850,35850,35850,35850,0
20240228,152500,34061118050,35850,35850,35850,35850,0
20240228,152400,34061118050,35850,35850,35850,35850,0
20240228,152300,34061118050,35850,35850,35850,35850,0
20240228,152200,34061118050,35850,35850,35850,35850,0
20240228,152100,34061118050,35850,35850,35850,35850,0
20240228,152000,34061118050,35850,35850,35850,35850,0
20240228,151900,34061118050,35850,36000,36000,35850,4243
20240228,151800,33908780300,35950,36000,36050,35950,949
20240228,151700,33874597250,36050,36050,36100,36000,2386
20240228,151600,33788645050,36000,36000,36050,35950,815
20240228,151500,33759292400,35950,35950,36000,35900,1093
20240228,151400,33719985100,36000,35900,36000,35900,1514
20240228,151300,33665553850,35950,35900,35950,35850,638
20240228,151200,33642660700,35850,35900,35900,35850,801
20240228,151100,33613922600,35900,35850,35950,35800,995
20240228,151000,33578247350,35850,35950,35950,35850,711
20240228,150900,33552724700,35950,35900,35950,35850,375
20240228,150800,33539257050,35900,35900,35900,35900,165
20240228,150700,33533333550,35900,35900,36000,35900,1821
20240228,150600,33467897700,35950,35950,36000,35900,676
20240228,150500,33443600300,35900,35850,35950,35850,405
20240228,150400,33429060700,35850,35900,35950,35850,1019
20240228,150300,33392488150,36000,35900,36000,35900,674
20240228,150200,33368270750,35950,36000,36000,35900,783
20240228,150100,33340111200,36000,36000,36050,35950,1145
20240228,150000,33298905500,36050,36200,36250,36000,1822
20240228,145900,33233188900,36200,36150,36250,36100,2382
20240228,145800,33147025100,36100,36050,36150,36000,1165
20240228,145700,33104988850,36000,35950,36100,35950,4968
20240228,145600,32926088750,36000,35950,36000,35900,1199
20240228,145500,32882969800,36000,35950,36000,35950,719
20240228,145400,32857111250,36000,35950,36000,35950,1228
20240228,145300,32812914650,36000,35950,36000,35950,1605
20240228,145200,32755176500,35950,36000,36050,35950,1187
20240228,145100,32712464200,36000,36100,36150,35950,2591
20240228,145000,32619045300,36150,35850,36150,35850,6566
20240228,144900,32383000550,35850,35800,35850,35750,2797
20240228,144800,32282816550,35800,35700,35800,35700,771
20240228,144700,32255241400,35750,35650,35750,35600,1740
20240228,144600,32193147750,35650,35600,35650,35550,1450
20240228,144500,32141524150,35550,35550,35600,35500,306
20240228,144400,32130640400,35550,35550,35550,35450,1152
20240228,144300,32089692400,35600,35650,35650,35500,1789
20240228,144200,32026002500,35650,35500,35650,35500,1236
20240228,144100,31982032050,35550,35450,35550,35450,370
20240228,144000,31968892550,35400,35450,35500,35400,1277
20240228,143900,31923573800,35450,35450,35500,35350,2342
20240228,143800,31840668450,35450,35550,35550,35350,1623
20240228,143700,31783103450,35550,35550,35600,35550,524
20240228,143600,31764469700,35600,35650,35650,35600,1340
20240228,143500,31716730750,35700,35700,35850,35650,3674
20240228,143400,31585359700,35700,35750,35750,35650,661
20240228,143300,31561753100,35750,35700,35750,35650,995
20240228,143200,31526231800,35750,35750,35800,35650,597
20240228,143100,31504912100,35750,35750,35800,35700,369
20240228,143000,31491720050,35800,35800,35850,35750,807
20240228,142900,31462833400,35800,35800,35850,35800,1751
20240228,142800,31400112400,35850,35700,35850,35700,2544
20240228,142700,31309062000,35700,35650,35750,35650,2851
20240228,142600,31207336200,35650,35650,35700,35650,710
20240228,142500,31182008400,35650,35650,35700,35600,365
20240228,142400,31168991000,35650,35700,35700,35650,892
20240228,142300,31137185700,35700,35700,35700,35600,428
20240228,142200,31121927200,35650,35700,35750,35600,597
20240228,142100,31100613900,35700,35650,35700,35650,285
20240228,142000,31090442400,35650,35700,35750,35650,719
20240228,141900,31064766550,35700,35650,35750,35650,2130
20240228,141800,30988752900,35600,35550,35600,35550,1607
20240228,141700,30931558750,35550,35450,35550,35450,494
20240228,141600,30914013550,35450,35550,35550,35450,79
20240228,141500,30911208100,35550,35400,35550,35350,716
20240228,141400,30885870150,35400,35450,35450,35350,1521
20240228,141300,30832023600,35500,35550,35550,35500,11
20240228,141200,30831632650,35550,35450,35550,35450,164
20240228,141100,30825817950,35500,35500,35500,35500,727
20240228,141000,30800009450,35450,35450,35450,35450,0
20240228,140900,30800009450,35450,35500,35500,35350,68
20240228,140800,30797599150,35400,35500,35600,35350,636
20240228,140700,30775064400,35300,35450,35450,35300,1443
20240228,140600,30724106150,35450,35250,35450,35250,2904
20240228,140500,30621475350,35300,35350,35350,35250,1767
20240228,140400,30559104450,35300,35350,35450,35300,337
20240228,140300,30547204150,35350,35400,35450,35350,1096
20240228,140200,30508453050,35350,35450,35450,35350,1090
20240228,140100,30469866000,35450,35400,35500,35400,440
20240228,140000,30454266800,35500,35500,35500,35450,768
20240228,135900,30427029250,35500,35500,35600,35450,185
20240228,135800,30420452900,35600,35500,35600,35450,21
20240228,135700,30419706350,35400,35450,35500,35400,908
20240228,135600,30387506750,35450,35450,35500,35300,6520
20240228,135500,30156790050,35450,35550,35550,35450,1575
20240228,135400,30100861250,35550,35500,35650,35500,34
20240228,135300,30099650950,35600,35500,35650,35500,25
20240228,135200,30098762600,35500,35650,35750,35500,844
20240228,135100,30068749050,35600,35650,35750,35600,945
20240228,135000,30035018000,35650,35650,35650,35550,36
20240228,134900,30033735700,35700,35650,35700,35450,4072
20240228,134800,29889021300,35650,35750,35800,35650,1715
20240228,134700,29827775050,35800,35700,35800,35650,407
20240228,134600,29813228500,35700,35600,35750,35600,693
20240228,134500,29788495750,35600,35600,35650,35600,178
20240228,134400,29782157050,35650,35650,35650,35550,125
20240228,134300,29777702400,35650,35650,35700,35600,519
20240228,134200,29759217950,35600,35550,35650,35550,267
20240228,134100,29749707800,35550,35550,35650,35550,269
20240228,134000,29740138750,35550,35550,35650,35550,854
20240228,133900,29709761350,35650,35550,35650,35550,1093
20240228,133800,29670822750,35550,35600,35600,35550,519
20240228,133700,29652361600,35550,35600,35650,35550,1437
20240228,133600,29601257300,35650,35650,35650,35600,40
20240228,133500,29599832700,35600,35600,35650,35600,710
20240228,133400,29574556250,35550,35600,35600,35500,44
20240228,133300,29572992250,35600,35600,35600,35550,104
20240228,133200,29569294800,35600,35450,35600,35450,471
20240228,133100,29552542200,35450,35500,35550,35450,171
20240228,133000,29546472500,35500,35550,35550,35500,174
20240228,132900,29540294300,35550,35450,35550,35450,8
20240228,132800,29540010600,35500,35500,35550,35400,65
20240228,132700,29537701800,35550,35450,35550,35400,310
20240228,132600,29526704750,35400,35450,35450,35400,2557
20240228,132500,29436134100,35450,35550,35550,35450,885
20240228,132400,29404699250,35550,35550,35550,35500,76
20240228,132300,29401999450,35550,35450,35550,35450,474
20240228,132200,29385176550,35450,35500,35550,35450,528
20240228,132100,29366434800,35500,35550,35550,35400,2345
20240228,132000,29283273950,35550,35500,35550,35450,303
20240228,131900,29272506300,35400,35550,35550,35400,742
20240228,131800,29246186200,35500,35400,35500,35350,2376
20240228,131700,29162081150,35350,35400,35500,35300,5082
20240228,131600,28982364800,35400,35450,35500,35400,758
20240228,131500,28955517750,35450,35500,35550,35450,1495
20240228,131400,28902487700,35500,35650,35650,35500,233
20240228,131300,28894214550,35650,35500,35650,35450,544
20240228,131200,28874907150,35500,35600,35600,35450,5781
20240228,131100,28669628950,35600,35650,35650,35600,376
20240228,131000,28656227500,35700,35600,35700,35600,289
20240228,130900,28645925300,35600,35650,35650,35600,62
20240228,130800,28643717000,35600,35600,35650,35600,84
20240228,130700,28640726100,35600,35600,35650,35550,405
20240228,130600,28626317450,35550,35550,35650,35550,1500
20240228,130500,28572939500,35550,35700,35750,35550,4286
20240228,130400,28420248200,35750,35700,35800,35700,131
20240228,130300,28415567850,35700,35750,35800,35700,162
20240228,130200,28409776200,35750,35750,35800,35750,219
20240228,130100,28401944000,35800,35700,35800,35700,210
20240228,130000,28394445800,35700,35700,35750,35700,553
20240228,125900,28374676750,35750,35700,35750,35650,101
20240228,125800,28371070750,35700,35650,35750,35650,2815
20240228,125700,28270587250,35650,35700,35750,35650,1057
20240228,125600,28232876550,35700,35750,35800,35700,476
20240228,125500,28215873300,35750,35750,35800,35750,69
20240228,125400,28213406500,35800,35700,35800,35650,585
20240228,125300,28192523000,35700,35750,35800,35700,1228
20240228,125200,28148663300,35800,35750,35850,35700,316
20240228,125100,28137353550,35850,35700,35850,35700,353
20240228,125000,28124743350,35700,35650,35800,35650,617
20240228,124900,28102745800,35650,35850,35850,35650,2056
20240228,124800,28029299550,35800,35750,35800,35700,1185
20240228,124700,27986885200,35700,35750,35750,35700,239
20240228,124600,27978343700,35800,35800,35850,35700,4322
20240228,124500,27823799850,35850,35750,35850,35750,523
20240228,124400,27805082150,35750,35850,35900,35750,3158
20240228,124300,27691842800,35900,35750,35900,35750,377
20240228,124200,27678347700,35750,35900,35900,35700,3628
20240228,124100,27548525400,35950,35900,35950,35850,1229
20240228,124000,27504412700,35900,35800,35900,35800,1491
20240228,123900,27450922600,35800,35650,35800,35650,292
20240228,123800,27440482700,35750,35700,35750,35650,573
20240228,123700,27420027450,35700,35750,35800,35700,482
20240228,123600,27402796250,35750,35750,35800,35750,1098
20240228,123500,27363540800,35700,35750,35750,35700,243
20240228,123400,27354864300,35700,35750,35800,35650,2017
20240228,123300,27282854150,35750,35800,35800,35750,914
20240228,123200,27250177600,35800,35800,35800,35800,357
20240228,123100,27237397000,35850,35850,35850,35800,327
20240228,123000,27225689050,35850,35850,35850,35850,277
20240228,122900,27215758600,35850,35850,35900,35800,994
20240228,122800,27180146150,35900,35700,35900,35700,300
20240228,122700,27169398750,35700,35800,35800,35700,2741
20240228,122600,27071422000,35800,35700,35800,35650,1737
20240228,122500,27009350400,35700,35900,35900,35700,1969
20240228,122400,26938840550,35950,35950,36000,35900,293
20240228,122300,26928305350,36000,35950,36000,35950,258
20240228,122200,26919029150,35950,35850,35950,35800,5807
20240228,122100,26711124200,35850,35850,35900,35850,326
20240228,122000,26699436100,35850,35850,35850,35850,176
20240228,121900,26693126500,35850,35850,35900,35850,955
20240228,121800,26658884600,35850,35900,36000,35800,2025
20240228,121700,26586298250,35900,35950,35950,35900,1939
20240228,121600,26516658550,35950,35950,36050,35950,200
20240228,121500,26509464350,35950,36000,36050,35900,4589
20240228,121400,26344436900,36050,36100,36100,36000,1359
20240228,121300,26295429800,36150,36150,36200,36150,317
20240228,121200,26283969350,36150,36150,36150,36150,57
20240228,121100,26281908800,36150,36050,36150,36050,120
20240228,121000,26277578200,36050,36150,36150,36050,390
20240228,120900,26263500000,36100,36150,36150,36100,22
20240228,120800,26262705350,36050,36050,36050,36000,839
20240228,120700,26232467600,36050,36050,36050,36000,1702
20240228,120600,26171186550,36050,36150,36150,36050,2910
20240228,120500,26066205400,36150,36100,36200,36100,557
20240228,120400,26046075450,36100,36150,36150,36050,2548
20240228,120300,25954128750,36100,36150,36200,36100,1692
20240228,120200,25892964750,36150,36150,36200,36100,2209
20240228,120100,25813093600,36150,36250,36300,36150,1786
20240228,120000,25748426800,36250,36250,36300,36200,1079
20240228,115900,25709357450,36200,36200,36250,36200,2055
20240228,115800,25634907250,36250,36300,36300,36200,2451
20240228,115700,25546048950,36300,36400,36400,36300,3783
20240228,115600,25408577200,36400,36450,36450,36400,483
20240228,115500,25390984700,36450,36450,36500,36450,432
20240228,115400,25375236600,36500,36500,36500,36500,106
20240228,115300,25371367600,36500,36550,36550,36450,104
20240228,115200,25367575150,36450,36450,36550,36450,1076
20240228,115100,25328352850,36500,36450,36500,36450,592
20240228,115000,25306759050,36450,36450,36500,36400,3736
20240228,114900,25170570450,36500,36550,36550,36500,433
20240228,114800,25154754350,36500,36500,36500,36450,1181
20240228,114700,25111647900,36550,36500,36550,36500,295
20240228,114600,25100876150,36500,36550,36550,36500,1777
20240228,114500,25035928650,36600,36550,36600,36550,190
20240228,114400,25028978600,36600,36600,36600,36600,73
20240228,114300,25026306800,36600,36600,36650,36550,916
20240228,114200,24992790700,36600,36600,36650,36600,305
20240228,114100,24981622700,36550,36650,36650,36550,295
20240228,114000,24970825750,36600,36600,36650,36550,1072
20240228,113900,24931585700,36600,36600,36650,36600,436
20240228,113800,24915626050,36650,36650,36650,36600,310
20240228,113700,24904269900,36700,36600,36700,36600,873
20240228,113600,24872297400,36600,36600,36600,36550,74
20240228,113500,24869590500,36600,36650,36650,36550,436
20240228,113400,24853637350,36700,36600,36700,36600,186
20240228,113300,24846824150,36600,36650,36650,36600,664
20240228,113200,24822504800,36650,36550,36650,36550,1040
20240228,113100,24784440400,36600,36650,36650,36600,166
20240228,113000,24778362300,36650,36600,36650,36600,61
20240228,112900,24776128150,36600,36600,36650,36600,1451
20240228,112800,24723019050,36600,36450,36600,36300,2416
20240228,112700,24634790450,36350,36350,36450,36300,3592
20240228,112600,24504175200,36350,36400,36450,36350,505
20240228,112500,24485777600,36400,36400,36450,36400,238
20240228,112400,24477114300,36450,36450,36450,36400,549
20240228,112300,24457117300,36450,36400,36450,36350,847
20240228,112200,24426304100,36400,36400,36450,36350,363
20240228,112100,24413091400,36350,36450,36450,36350,2043
20240228,112000,24338702100,36450,36550,36550,36450,3035
20240228,111900,24227968000,36500,36600,36600,36500,799
20240228,111800,24198762350,36600,36550,36600,36550,671
20240228,111700,24174216350,36550,36650,36700,36550,3948
20240228,111600,24029789450,36650,36700,36750,36650,1014
20240228,111500,23992574500,36700,36750,36750,36700,475
20240228,111400,23975122400,36750,36750,36800,36650,491
20240228,111300,23957103150,36700,36850,36850,36650,511
20240228,111200,23938320050,36700,36650,36850,36650,1963
20240228,111100,23866143900,36650,36750,36750,36650,410
20240228,111000,23851102300,36650,36650,36750,36650,1945
20240228,110900,23779755100,36650,36850,36850,36650,2492
20240228,110800,23688219050,36800,36900,36900,36750,1053
20240228,110700,23649440550,36900,36800,36950,36800,7198
20240228,110600,23383872600,36800,36800,36800,36650,2699
20240228,110500,23284694950,36800,36800,36850,36700,749
20240228,110400,23257139150,36800,36600,36850,36550,5847
20240228,110300,23042342150,36600,36650,36650,36550,2018
20240228,110200,22968544900,36650,36650,36700,36550,1857
20240228,110100,22900567800,36700,36800,36800,36600,1532
20240228,110000,22844352500,36800,36600,36800,36550,7400
20240228,105900,22572767350,36600,36650,36700,36550,4653
20240228,105800,22402306900,36650,36550,36650,36550,940
20240228,105700,22367901400,36600,36450,36600,36400,1572
20240228,105600,22310520450,36450,36400,36500,36400,502
20240228,105500,22292233050,36400,36350,36400,36350,1252
20240228,105400,22246665750,36350,36350,36400,36350,217
20240228,105300,22238775950,36350,36300,36450,36300,1200
20240228,105200,22195113500,36300,36350,36450,36300,672
20240228,105100,22170690400,36350,36400,36450,36300,1106
20240228,105000,22130472800,36400,36550,36550,36400,3009
20240228,104900,22020754800,36500,36650,36650,36450,1164
20240228,104800,21978312900,36650,36600,36700,36450,6031
20240228,104700,21757974550,36600,36750,36750,36600,162
20240228,104600,21752029900,36600,36750,36850,36600,6481
20240228,104500,21513622450,36600,36400,36800,36400,4437
20240228,104400,21351050750,36450,36450,36500,36400,861
20240228,104300,21319679650,36450,36350,36500,36350,233
20240228,104200,21311201900,36350,36450,36550,36350,2145
20240228,104100,21233108400,36400,36500,36500,36400,1055
20240228,104000,21194629500,36500,36600,36700,36500,1444
20240228,103900,21141777150,36600,36400,36700,36400,5243
20240228,103800,20950112700,36450,36300,36500,36300,1054
20240228,103700,20911727950,36250,36200,36300,36200,3238
20240228,103600,20794388450,36200,36350,36450,36200,5814
20240228,103500,20583248200,36350,36700,36700,36350,6823
20240228,103400,20334613350,36700,36500,36700,36450,2835
20240228,103300,20231046900,36500,36900,36900,36500,7445
20240228,103200,19957883850,36850,36750,37000,36750,18601
20240228,103100,19272021900,36800,36800,36850,36650,9935
20240228,103000,18906464200,36750,36550,36800,36450,12147
20240228,102900,18460799200,36550,36550,36550,36500,2027
20240228,102800,18386803650,36550,36500,36650,36500,4573
20240228,102700,18219525450,36500,36600,36600,36500,3877
20240228,102600,18077923900,36550,36400,36600,36400,1167
20240228,102500,18035325800,36450,36500,36500,36300,6000
20240228,102400,17816919900,36600,36600,36700,36550,2289
20240228,102300,17733064550,36650,36500,36650,36450,4839
20240228,102200,17556148050,36500,36450,36500,36400,867
20240228,102100,17524546300,36450,36500,36600,36350,636
20240228,102000,17501326200,36400,36400,36600,36400,6865
20240228,101900,17250813750,36400,36300,36400,36250,2025
20240228,101800,17177144350,36250,36250,36300,36250,651
20240228,101700,17153541100,36300,36350,36350,36250,1462
20240228,101600,17100450050,36350,36400,36450,36350,781
20240228,101500,17072031050,36350,36350,36400,36300,1729
20240228,101400,17009137500,36350,36250,36350,36250,817
20240228,101300,16979468400,36200,36100,36250,36000,1255
20240228,101200,16934135900,36050,36100,36150,36050,902
20240228,101100,16901582650,36150,36100,36150,36050,1264
20240228,101000,16855952750,36050,36100,36150,36000,1148
20240228,100900,16814553000,36100,36150,36150,36000,5135
20240228,100800,16629494750,36150,36400,36400,36150,2937
20240228,100700,16522922750,36400,36350,36450,36350,2534
20240228,100600,16430611250,36400,36300,36450,36200,2517
20240228,100500,16339114250,36300,36250,36450,36250,5359
20240228,100400,16144172050,36200,36150,36200,36000,5592
20240228,100300,15942435200,36150,36100,36250,36100,2356
20240228,100200,15857226950,36100,36100,36150,36050,2708
20240228,100100,15759475450,36100,36050,36200,36000,7723
20240228,100000,15480854850,36050,36200,36350,36050,9392
20240228,095900,15141454750,36200,36500,36500,36200,6644
20240228,095800,14900207550,36450,36400,36500,36400,3632
20240228,095700,14767815550,36450,36300,36450,36300,1938
20240228,095600,14697303550,36300,36250,36300,36250,1461
20240228,095500,14644300250,36300,36200,36350,36200,2069
20240228,095400,14569272300,36200,36350,36450,36150,7210
20240228,095300,14307696800,36350,36200,36400,36200,5361
20240228,095200,14113028400,36250,36300,36500,36150,8533
20240228,095100,13803420100,36300,36550,36550,36250,17932
20240228,095000,13151295200,36550,36600,36850,36450,22043
20240228,094900,12345200600,36600,36750,36900,36600,8473
20240228,094800,12033961300,36750,36750,37000,36550,13652
20240228,094700,11531448100,36700,36650,36850,36600,18127
20240228,094600,10865559650,36650,36950,37200,36600,48794
20240228,094500,9063892400,36950,36500,37000,36400,34723
20240228,094400,7786295250,36500,36350,36600,36300,14399
20240228,094300,7261119100,36300,36500,36600,36200,12707
20240228,094200,6798722050,36500,35950,36600,35950,31877
20240228,094100,5640453450,35950,35950,36150,35900,4830
20240228,094000,5466420750,35950,35850,36000,35800,9514
20240228,093900,5124575400,35800,35750,35800,35700,3174
20240228,093800,5011060700,35800,35700,35850,35700,3027
20240228,093700,4902745600,35700,35750,35850,35700,6590
20240228,093600,4666828600,35750,35800,35800,35550,3120
20240228,093500,4555403800,35750,35300,35800,35300,5630
20240228,093400,4354989350,35300,35200,35300,35200,703
20240228,093300,4330223550,35250,35400,35450,35250,2952
20240228,093200,4225940750,35400,35600,35600,35400,6657
20240228,093100,3989530900,35600,35650,35700,35600,3334
20240228,093000,3870753900,35600,35600,35700,35550,4946
20240228,092900,3694660000,35600,35400,35600,35400,3912
20240228,092800,3555832750,35450,35300,35450,35150,4319
20240228,092700,3403465300,35400,35500,35500,35300,6691
20240228,092600,3166564900,35500,35300,35500,35150,9406
20240228,092500,2834181800,35300,35150,35400,35100,4462
20240228,092400,2676933100,35150,35050,35150,34900,3092
20240228,092300,2568516400,35000,35100,35100,34950,1220
20240228,092200,2525773750,35100,35000,35150,35000,1908
20240228,092100,2458834750,35050,35100,35100,35000,2392
20240228,092000,2375034300,35100,35000,35150,34950,2697
20240228,091900,2280503250,35000,34800,35050,34750,4127
20240228,091800,2136167550,34800,34900,34900,34800,681
20240228,091700,2112450500,34900,34900,34950,34850,981
20240228,091600,2078195950,34900,34550,34900,34500,1595
20240228,091500,2022866900,34500,34650,34650,34400,2695
20240228,091400,1929805000,34650,34650,34700,34500,3406
20240228,091300,1811943750,34650,34700,34750,34600,948
20240228,091200,1779094750,34700,34600,34750,34600,3271
20240228,091100,1665757750,34650,34800,34800,34600,3014
20240228,091000,1561281650,34800,34850,35050,34750,1263
20240228,090900,1517238250,34800,34850,34850,34750,1479
20240228,090800,1465798300,34850,35000,35000,34850,2871
20240228,090700,1365545700,35000,34900,35000,34850,1944
20240228,090600,1297614300,34900,34750,34900,34750,8393
20240228,090500,1005357550,34750,34350,34750,34300,4349
20240228,090400,855077700,34350,34400,34450,34250,1872
20240228,090300,790811300,34400,34100,34450,34100,1121
20240228,090200,752357650,34100,34250,34400,34100,5668
20240228,090100,558807100,34250,34550,34550,34150,8197
20240228,090000,277911900,34450,34350,34600,34350,7325