KissMeData/246710/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204700,334522440,6740,6740,6740,6740,1560
20240228,204600,334522440,6740,6740,6740,6740,0
20240228,204500,334522440,6740,6740,6740,6740,0
20240228,204400,334522440,6740,6740,6740,6740,0
20240228,204300,334522440,6740,6740,6740,6740,0
20240228,204200,334522440,6740,6740,6740,6740,0
20240228,204100,334522440,6740,6740,6740,6740,0
20240228,204000,334522440,6740,6740,6740,6740,0
20240228,203900,334522440,6740,6740,6740,6740,0
20240228,203800,334522440,6740,6740,6740,6740,0
20240228,203700,334522440,6740,6740,6740,6740,0
20240228,203600,334522440,6740,6740,6740,6740,0
20240228,203500,334522440,6740,6740,6740,6740,0
20240228,203400,334522440,6740,6740,6740,6740,0
20240228,203300,334522440,6740,6740,6740,6740,0
20240228,203200,334522440,6740,6740,6740,6740,0
20240228,203100,334522440,6740,6740,6740,6740,0
20240228,203000,334522440,6740,6740,6740,6740,0
20240228,202900,334522440,6740,6740,6740,6740,0
20240228,202800,334522440,6740,6740,6740,6740,0
20240228,202700,334522440,6740,6740,6740,6740,0
20240228,202600,334522440,6740,6740,6740,6740,0
20240228,202500,334522440,6740,6740,6740,6740,0
20240228,202400,334522440,6740,6740,6740,6740,0
20240228,202300,334522440,6740,6740,6740,6740,0
20240228,202200,334522440,6740,6740,6740,6740,0
20240228,202100,334522440,6740,6740,6740,6740,0
20240228,202000,334522440,6740,6740,6740,6740,0
20240228,201900,334522440,6740,6740,6740,6740,0
20240228,201800,334522440,6740,6740,6740,6740,0
20240228,201700,334522440,6740,6740,6740,6740,1560
20240228,201600,334522440,6740,6740,6740,6740,0
20240228,201500,334522440,6740,6740,6740,6740,0
20240228,201400,334522440,6740,6740,6740,6740,0
20240228,201300,334522440,6740,6740,6740,6740,0
20240228,201200,334522440,6740,6740,6740,6740,0
20240228,201100,334522440,6740,6740,6740,6740,0
20240228,201000,334522440,6740,6740,6740,6740,0
20240228,200900,334522440,6740,6740,6740,6740,0
20240228,200800,334522440,6740,6740,6740,6740,0
20240228,200700,334522440,6740,6740,6740,6740,0
20240228,200600,334522440,6740,6740,6740,6740,0
20240228,200500,334522440,6740,6740,6740,6740,0
20240228,200400,334522440,6740,6740,6740,6740,0
20240228,200300,334522440,6740,6740,6740,6740,0
20240228,200200,334522440,6740,6740,6740,6740,0
20240228,200100,334522440,6740,6740,6740,6740,0
20240228,200000,334522440,6740,6740,6740,6740,0
20240228,195900,334522440,6740,6740,6740,6740,0
20240228,195800,334522440,6740,6740,6740,6740,0
20240228,195700,334522440,6740,6740,6740,6740,0
20240228,195600,334522440,6740,6740,6740,6740,0
20240228,195500,334522440,6740,6740,6740,6740,0
20240228,195400,334522440,6740,6740,6740,6740,0
20240228,195300,334522440,6740,6740,6740,6740,0
20240228,195200,334522440,6740,6740,6740,6740,0
20240228,195100,334522440,6740,6740,6740,6740,0
20240228,195000,334522440,6740,6740,6740,6740,0
20240228,194900,334522440,6740,6740,6740,6740,0
20240228,194800,334522440,6740,6740,6740,6740,0
20240228,194700,334522440,6740,6740,6740,6740,1560
20240228,194600,334522440,6740,6740,6740,6740,0
20240228,194500,334522440,6740,6740,6740,6740,0
20240228,194400,334522440,6740,6740,6740,6740,0
20240228,194300,334522440,6740,6740,6740,6740,0
20240228,194200,334522440,6740,6740,6740,6740,0
20240228,194100,334522440,6740,6740,6740,6740,0
20240228,194000,334522440,6740,6740,6740,6740,0
20240228,193900,334522440,6740,6740,6740,6740,0
20240228,193800,334522440,6740,6740,6740,6740,0
20240228,193700,334522440,6740,6740,6740,6740,0
20240228,193600,334522440,6740,6740,6740,6740,0
20240228,193500,334522440,6740,6740,6740,6740,0
20240228,193400,334522440,6740,6740,6740,6740,0
20240228,193300,334522440,6740,6740,6740,6740,0
20240228,193200,334522440,6740,6740,6740,6740,0
20240228,193100,334522440,6740,6740,6740,6740,0
20240228,193000,334522440,6740,6740,6740,6740,0
20240228,192900,334522440,6740,6740,6740,6740,0
20240228,192800,334522440,6740,6740,6740,6740,0
20240228,192700,334522440,6740,6740,6740,6740,0
20240228,192600,334522440,6740,6740,6740,6740,0
20240228,192500,334522440,6740,6740,6740,6740,0
20240228,192400,334522440,6740,6740,6740,6740,0
20240228,192300,334522440,6740,6740,6740,6740,0
20240228,192200,334522440,6740,6740,6740,6740,0
20240228,192100,334522440,6740,6740,6740,6740,0
20240228,192000,334522440,6740,6740,6740,6740,0
20240228,191900,334522440,6740,6740,6740,6740,0
20240228,191800,334522440,6740,6740,6740,6740,0
20240228,191700,334522440,6740,6740,6740,6740,1560
20240228,191600,334522440,6740,6740,6740,6740,0
20240228,191500,334522440,6740,6740,6740,6740,0
20240228,191400,334522440,6740,6740,6740,6740,0
20240228,191300,334522440,6740,6740,6740,6740,0
20240228,191200,334522440,6740,6740,6740,6740,0
20240228,191100,334522440,6740,6740,6740,6740,0
20240228,191000,334522440,6740,6740,6740,6740,0
20240228,190900,334522440,6740,6740,6740,6740,0
20240228,190800,334522440,6740,6740,6740,6740,0
20240228,190700,334522440,6740,6740,6740,6740,0
20240228,190600,334522440,6740,6740,6740,6740,0
20240228,190500,334522440,6740,6740,6740,6740,0
20240228,190400,334522440,6740,6740,6740,6740,0
20240228,190300,334522440,6740,6740,6740,6740,0
20240228,190200,334522440,6740,6740,6740,6740,0
20240228,190100,334522440,6740,6740,6740,6740,0
20240228,190000,334522440,6740,6740,6740,6740,0
20240228,185900,334522440,6740,6740,6740,6740,0
20240228,185800,334522440,6740,6740,6740,6740,0
20240228,185700,334522440,6740,6740,6740,6740,0
20240228,185600,334522440,6740,6740,6740,6740,0
20240228,185500,334522440,6740,6740,6740,6740,0
20240228,185400,334522440,6740,6740,6740,6740,0
20240228,185300,334522440,6740,6740,6740,6740,0
20240228,185200,334522440,6740,6740,6740,6740,0
20240228,185100,334522440,6740,6740,6740,6740,0
20240228,185000,334522440,6740,6740,6740,6740,0
20240228,184900,334522440,6740,6740,6740,6740,0
20240228,184800,334522440,6740,6740,6740,6740,0
20240228,184700,334522440,6740,6740,6740,6740,1560
20240228,184600,334522440,6740,6740,6740,6740,0
20240228,184500,334522440,6740,6740,6740,6740,0
20240228,184400,334522440,6740,6740,6740,6740,0
20240228,184300,334522440,6740,6740,6740,6740,0
20240228,184200,334522440,6740,6740,6740,6740,0
20240228,184100,334522440,6740,6740,6740,6740,0
20240228,184000,334522440,6740,6740,6740,6740,0
20240228,183900,334522440,6740,6740,6740,6740,0
20240228,183800,334522440,6740,6740,6740,6740,0
20240228,183700,334522440,6740,6740,6740,6740,0
20240228,183600,334522440,6740,6740,6740,6740,0
20240228,183500,334522440,6740,6740,6740,6740,0
20240228,183400,334522440,6740,6740,6740,6740,0
20240228,183300,334522440,6740,6740,6740,6740,0
20240228,183200,334522440,6740,6740,6740,6740,0
20240228,183100,334522440,6740,6740,6740,6740,0
20240228,183000,334522440,6740,6740,6740,6740,0
20240228,182900,334522440,6740,6740,6740,6740,0
20240228,182800,334522440,6740,6740,6740,6740,0
20240228,182700,334522440,6740,6740,6740,6740,0
20240228,182600,334522440,6740,6740,6740,6740,0
20240228,182500,334522440,6740,6740,6740,6740,0
20240228,182400,334522440,6740,6740,6740,6740,0
20240228,182300,334522440,6740,6740,6740,6740,0
20240228,182200,334522440,6740,6740,6740,6740,0
20240228,182100,334522440,6740,6740,6740,6740,0
20240228,182000,334522440,6740,6740,6740,6740,0
20240228,181900,334522440,6740,6740,6740,6740,0
20240228,181800,334522440,6740,6740,6740,6740,0
20240228,181700,334522440,6740,6740,6740,6740,1560
20240228,181600,334522440,6740,6740,6740,6740,0
20240228,181500,334522440,6740,6740,6740,6740,0
20240228,181400,334522440,6740,6740,6740,6740,0
20240228,181300,334522440,6740,6740,6740,6740,0
20240228,181200,334522440,6740,6740,6740,6740,0
20240228,181100,334522440,6740,6740,6740,6740,0
20240228,181000,334522440,6740,6740,6740,6740,0
20240228,180900,334522440,6740,6740,6740,6740,0
20240228,180800,334522440,6740,6740,6740,6740,0
20240228,180700,334522440,6740,6740,6740,6740,0
20240228,180600,334522440,6740,6740,6740,6740,0
20240228,180500,334522440,6740,6740,6740,6740,0
20240228,180400,334522440,6740,6740,6740,6740,0
20240228,180300,334522440,6740,6740,6740,6740,0
20240228,180200,334522440,6740,6740,6740,6740,0
20240228,180100,334522440,6740,6740,6740,6740,0
20240228,180000,334522440,6740,6740,6740,6740,0
20240228,175900,334522440,6740,6740,6740,6740,0
20240228,175800,334522440,6740,6740,6740,6740,0
20240228,175700,334522440,6740,6740,6740,6740,0
20240228,175600,334522440,6740,6740,6740,6740,0
20240228,175500,334522440,6740,6740,6740,6740,0
20240228,175400,334522440,6740,6740,6740,6740,0
20240228,175300,334522440,6740,6740,6740,6740,0
20240228,175200,334522440,6740,6740,6740,6740,0
20240228,175100,334522440,6740,6740,6740,6740,0
20240228,175000,334522440,6740,6740,6740,6740,0
20240228,174900,334522440,6740,6740,6740,6740,0
20240228,174800,334522440,6740,6740,6740,6740,0
20240228,174700,334522440,6740,6740,6740,6740,1560
20240228,174600,334522440,6740,6740,6740,6740,0
20240228,174500,334522440,6740,6740,6740,6740,0
20240228,174400,334522440,6740,6740,6740,6740,0
20240228,174300,334522440,6740,6740,6740,6740,0
20240228,174200,334522440,6740,6740,6740,6740,0
20240228,174100,334522440,6740,6740,6740,6740,0
20240228,174000,334522440,6740,6740,6740,6740,0
20240228,173900,334522440,6740,6740,6740,6740,0
20240228,173800,334522440,6740,6740,6740,6740,0
20240228,173700,334522440,6740,6740,6740,6740,0
20240228,173600,334522440,6740,6740,6740,6740,0
20240228,173500,334522440,6740,6740,6740,6740,0
20240228,173400,334522440,6740,6740,6740,6740,0
20240228,173300,334522440,6740,6740,6740,6740,0
20240228,173200,334522440,6740,6740,6740,6740,0
20240228,173100,334522440,6740,6740,6740,6740,0
20240228,173000,334522440,6740,6740,6740,6740,0
20240228,172900,334522440,6740,6740,6740,6740,0
20240228,172800,334522440,6740,6740,6740,6740,0
20240228,172700,334522440,6740,6740,6740,6740,0
20240228,172600,334522440,6740,6740,6740,6740,0
20240228,172500,334522440,6740,6740,6740,6740,0
20240228,172400,334522440,6740,6740,6740,6740,0
20240228,172300,334522440,6740,6740,6740,6740,0
20240228,172200,334522440,6740,6740,6740,6740,0
20240228,172100,334522440,6740,6740,6740,6740,0
20240228,172000,334522440,6740,6740,6740,6740,0
20240228,171900,334522440,6740,6740,6740,6740,0
20240228,171800,334522440,6740,6740,6740,6740,0
20240228,171700,334522440,6740,6740,6740,6740,1560
20240228,171600,334522440,6740,6740,6740,6740,0
20240228,171500,334522440,6740,6740,6740,6740,0
20240228,171400,334522440,6740,6740,6740,6740,0
20240228,171300,334522440,6740,6740,6740,6740,0
20240228,171200,334522440,6740,6740,6740,6740,0
20240228,171100,334522440,6740,6740,6740,6740,0
20240228,171000,334522440,6740,6740,6740,6740,0
20240228,170900,334522440,6740,6740,6740,6740,0
20240228,170800,334522440,6740,6740,6740,6740,0
20240228,170700,334522440,6740,6740,6740,6740,0
20240228,170600,334522440,6740,6740,6740,6740,0
20240228,170500,334522440,6740,6740,6740,6740,0
20240228,170400,334522440,6740,6740,6740,6740,0
20240228,170300,334522440,6740,6740,6740,6740,0
20240228,170200,334522440,6740,6740,6740,6740,0
20240228,170100,334522440,6740,6740,6740,6740,0
20240228,170000,334522440,6740,6740,6740,6740,0
20240228,165900,334522440,6740,6740,6740,6740,0
20240228,165800,334522440,6740,6740,6740,6740,0
20240228,165700,334522440,6740,6740,6740,6740,0
20240228,165600,334522440,6740,6740,6740,6740,0
20240228,165500,334522440,6740,6740,6740,6740,0
20240228,165400,334522440,6740,6740,6740,6740,0
20240228,165300,334522440,6740,6740,6740,6740,0
20240228,165200,334522440,6740,6740,6740,6740,0
20240228,165100,334522440,6740,6740,6740,6740,0
20240228,165000,334522440,6740,6740,6740,6740,0
20240228,164900,334522440,6740,6740,6740,6740,0
20240228,164800,334522440,6740,6740,6740,6740,0
20240228,164700,334522440,6740,6740,6740,6740,1560
20240228,164600,334522440,6740,6740,6740,6740,0
20240228,164500,334522440,6740,6740,6740,6740,0
20240228,164400,334522440,6740,6740,6740,6740,0
20240228,164300,334522440,6740,6740,6740,6740,0
20240228,164200,334522440,6740,6740,6740,6740,0
20240228,164100,334522440,6740,6740,6740,6740,0
20240228,164000,334522440,6740,6740,6740,6740,0
20240228,163900,334522440,6740,6740,6740,6740,0
20240228,163800,334522440,6740,6740,6740,6740,0
20240228,163700,334522440,6740,6740,6740,6740,0
20240228,163600,334522440,6740,6740,6740,6740,0
20240228,163500,334522440,6740,6740,6740,6740,0
20240228,163400,334522440,6740,6740,6740,6740,0
20240228,163300,334522440,6740,6740,6740,6740,0
20240228,163200,334522440,6740,6740,6740,6740,0
20240228,163100,334522440,6740,6740,6740,6740,0
20240228,163000,334522440,6740,6740,6740,6740,0
20240228,162900,334522440,6740,6740,6740,6740,0
20240228,162800,334522440,6740,6740,6740,6740,0
20240228,162700,334522440,6740,6740,6740,6740,0
20240228,162600,334522440,6740,6740,6740,6740,0
20240228,162500,334522440,6740,6740,6740,6740,0
20240228,162400,334522440,6740,6740,6740,6740,0
20240228,162300,334522440,6740,6740,6740,6740,0
20240228,162200,334522440,6740,6740,6740,6740,0
20240228,162100,334522440,6740,6740,6740,6740,0
20240228,162000,334522440,6740,6740,6740,6740,0
20240228,161900,334522440,6740,6740,6740,6740,0
20240228,161800,334522440,6740,6740,6740,6740,0
20240228,161700,334522440,6740,6740,6740,6740,1560
20240228,161600,334522440,6740,6740,6740,6740,0
20240228,161500,334522440,6740,6740,6740,6740,0
20240228,161400,334522440,6740,6740,6740,6740,0
20240228,161300,334522440,6740,6740,6740,6740,0
20240228,161200,334522440,6740,6740,6740,6740,0
20240228,161100,334522440,6740,6740,6740,6740,0
20240228,161000,334522440,6740,6740,6740,6740,0
20240228,160900,334522440,6740,6740,6740,6740,0
20240228,160800,334522440,6740,6740,6740,6740,0
20240228,160700,334522440,6740,6740,6740,6740,0
20240228,160600,334522440,6740,6740,6740,6740,0
20240228,160500,334522440,6740,6740,6740,6740,0
20240228,160400,334522440,6740,6740,6740,6740,0
20240228,160300,334522440,6740,6740,6740,6740,0
20240228,160200,334522440,6740,6740,6740,6740,0
20240228,160100,334522440,6740,6740,6740,6740,0
20240228,160000,334522440,6740,6740,6740,6740,0
20240228,155900,334522440,6740,6740,6740,6740,0
20240228,155800,334522440,6740,6740,6740,6740,0
20240228,155700,334522440,6740,6740,6740,6740,0
20240228,155600,334522440,6740,6740,6740,6740,0
20240228,155500,334522440,6740,6740,6740,6740,0
20240228,155400,334522440,6740,6740,6740,6740,0
20240228,155300,334522440,6740,6740,6740,6740,0
20240228,155200,334522440,6740,6740,6740,6740,0
20240228,155100,334522440,6740,6740,6740,6740,0
20240228,155000,334522440,6740,6740,6740,6740,0
20240228,154900,334522440,6740,6740,6740,6740,0
20240228,154800,334522440,6740,6740,6740,6740,0
20240228,154700,334522440,6740,6740,6740,6740,1560
20240228,154600,334522440,6740,6740,6740,6740,0
20240228,154500,334522440,6740,6740,6740,6740,0
20240228,154400,334522440,6740,6740,6740,6740,0
20240228,154300,334522440,6740,6740,6740,6740,0
20240228,154200,334522440,6740,6740,6740,6740,0
20240228,154100,334522440,6740,6740,6740,6740,0
20240228,154000,334522440,6740,6740,6740,6740,0
20240228,153900,334522440,6740,6740,6740,6740,0
20240228,153800,334522440,6740,6740,6740,6740,0
20240228,153700,334522440,6740,6740,6740,6740,0
20240228,153600,334522440,6740,6740,6740,6740,0
20240228,153500,334522440,6740,6740,6740,6740,0
20240228,153400,334522440,6740,6740,6740,6740,0
20240228,153300,334522440,6740,6740,6740,6740,0
20240228,153200,334522440,6740,6740,6740,6740,0
20240228,153100,334522440,6740,6740,6740,6740,0
20240228,153000,334522440,6740,6740,6740,6740,1560
20240228,152900,324008040,6760,6760,6760,6760,0
20240228,152800,324008040,6760,6760,6760,6760,0
20240228,152700,324008040,6760,6760,6760,6760,0
20240228,152600,324008040,6760,6760,6760,6760,0
20240228,152500,324008040,6760,6760,6760,6760,0
20240228,152400,324008040,6760,6760,6760,6760,0
20240228,152300,324008040,6760,6760,6760,6760,0
20240228,152200,324008040,6760,6760,6760,6760,0
20240228,152100,324008040,6760,6760,6760,6760,0
20240228,152000,324008040,6760,6760,6760,6760,0
20240228,151900,324008040,6760,6740,6760,6740,2
20240228,151800,323994540,6780,6780,6780,6780,0
20240228,151700,323994540,6780,6760,6780,6740,82
20240228,151600,323441210,6780,6770,6780,6770,81
20240228,151500,322892240,6770,6760,6770,6740,248
20240228,151400,321218380,6750,6780,6780,6750,75
20240228,151300,320711580,6780,6780,6780,6770,102
20240228,151200,320020120,6780,6740,6780,6740,201
20240228,151100,318662510,6760,6750,6760,6740,281
20240228,151000,316766080,6750,6740,6750,6740,630
20240228,150900,312519700,6740,6740,6750,6740,46
20240228,150800,312209610,6750,6740,6750,6740,93
20240228,150700,311582740,6750,6740,6750,6740,138
20240228,150600,310652570,6750,6750,6750,6750,8
20240228,150500,310598570,6750,6750,6750,6740,90
20240228,150400,309991830,6750,6750,6750,6750,9
20240228,150300,309931080,6750,6740,6750,6740,56
20240228,150200,309553450,6740,6750,6750,6740,47
20240228,150100,309236600,6750,6760,6760,6750,11
20240228,150000,309162300,6760,6780,6780,6750,58
20240228,145900,308770310,6780,6770,6780,6770,105
20240228,145800,308059410,6740,6740,6770,6740,204
20240228,145700,306680400,6740,6750,6770,6740,126
20240228,145600,305830340,6770,6750,6770,6750,42
20240228,145500,305546740,6770,6770,6770,6750,56
20240228,145400,305168420,6770,6770,6770,6750,47
20240228,145300,304850970,6740,6770,6770,6740,82
20240228,145200,304298140,6770,6770,6770,6770,14
20240228,145100,304203360,6740,6780,6780,6740,42
20240228,145000,303920080,6740,6780,6780,6740,91
20240228,144900,303306180,6780,6750,6780,6750,42
20240228,144800,303022530,6780,6760,6780,6750,118
20240228,144700,302225150,6760,6780,6780,6760,50
20240228,144600,301886890,6760,6760,6780,6760,281
20240228,144500,299987230,6780,6780,6780,6780,16
20240228,144400,299878750,6760,6780,6780,6760,247
20240228,144300,298208830,6760,6790,6790,6760,278
20240228,144200,296326210,6790,6790,6790,6770,51
20240228,144100,295980660,6770,6790,6790,6770,45
20240228,144000,295675910,6770,6790,6790,6770,53
20240228,143900,295316780,6790,6770,6790,6770,42
20240228,143800,295032340,6770,6770,6790,6770,83
20240228,143700,294470330,6790,6790,6790,6790,14
20240228,143600,294375270,6780,6770,6780,6770,89
20240228,143500,293772690,6790,6760,6790,6760,53
20240228,143400,293413970,6790,6760,6790,6760,45
20240228,143300,293109620,6800,6800,6800,6760,61
20240228,143200,292696300,6760,6800,6800,6760,42
20240228,143100,292412180,6760,6760,6800,6760,82
20240228,143000,291857660,6790,6770,6790,6770,367
20240228,142900,289372850,6770,6820,6820,6770,182
20240228,142800,288140460,6820,6820,6820,6770,52
20240228,142700,287787670,6820,6780,6820,6770,618
20240228,142600,283603160,6780,6820,6820,6780,41
20240228,142500,283324980,6820,6780,6820,6780,51
20240228,142400,282978640,6820,6780,6820,6780,82
20240228,142300,282422480,6820,6820,6820,6820,15
20240228,142200,282320180,6820,6820,6820,6780,87
20240228,142100,281729920,6780,6820,6820,6780,936
20240228,142000,275376760,6820,6820,6820,6820,14
20240228,141900,275281280,6800,6820,6820,6800,82
20240228,141800,274723580,6800,6820,6820,6800,54
20240228,141700,274356040,6820,6800,6820,6800,82
20240228,141600,273798340,6820,6820,6820,6820,5
20240228,141500,273764240,6820,6800,6820,6800,92
20240228,141400,273138340,6820,6800,6820,6800,42
20240228,141300,272852640,6820,6820,6820,6820,16
20240228,141200,272743520,6800,6820,6820,6800,95
20240228,141100,272097300,6810,6810,6810,6800,56
20240228,141000,271716310,6810,6810,6810,6800,88
20240228,140900,271117800,6810,6800,6810,6800,137
20240228,140800,270186150,6800,6810,6810,6800,52
20240228,140700,269832400,6780,6780,6810,6780,81
20240228,140600,269283070,6820,6780,6820,6780,591
20240228,140500,265275530,6790,6790,6790,6790,40
20240228,140400,265003930,6810,6800,6810,6790,131
20240228,140300,264113090,6820,6800,6820,6800,97
20240228,140200,263453290,6820,6800,6820,6800,12
20240228,140100,263371550,6820,6820,6820,6800,58
20240228,140000,262976850,6780,6830,6830,6780,82
20240228,135900,262420270,6830,6790,6830,6790,43
20240228,135800,262128100,6830,6830,6830,6790,56
20240228,135700,261747220,6790,6840,6840,6790,41
20240228,135600,261468630,6850,6780,6850,6780,90
20240228,135500,260857520,6850,6820,6850,6820,90
20240228,135400,260243570,6780,6820,6820,6780,42
20240228,135300,259958610,6840,6790,6840,6780,108
20240228,135200,259224520,6820,6780,6850,6780,542
20240228,135100,255515240,6830,6780,6830,6780,54
20240228,135000,255148600,6810,6800,6810,6780,54
20240228,134900,254782090,6780,6800,6800,6780,352
20240228,134800,252395230,6800,6800,6810,6800,33
20240228,134700,252170780,6810,6810,6860,6810,50
20240228,134600,251830230,6810,6810,6810,6780,93
20240228,134500,251199210,6810,6780,6810,6780,38
20240228,134400,250941540,6810,6810,6810,6780,51
20240228,134300,250595430,6780,6780,6780,6780,37
20240228,134200,250344570,6780,6780,6780,6780,37
20240228,134100,250093710,6780,6810,6810,6780,51
20240228,134000,249747600,6780,6790,6810,6780,274
20240228,133900,247889740,6780,6810,6810,6780,78
20240228,133800,247360250,6790,6790,6790,6790,41
20240228,133700,247081860,6790,6790,6790,6790,36
20240228,133600,246837420,6810,6790,6810,6790,348
20240228,133500,244474280,6790,6790,6790,6790,37
20240228,133400,244223050,6790,6790,6810,6790,87
20240228,133300,243632120,6790,6790,6790,6790,0
20240228,133200,243632120,6790,6790,6790,6790,97
20240228,133100,242973490,6810,6790,6810,6790,46
20240228,133000,242660970,6790,6790,6790,6790,0
20240228,132900,242660970,6790,6810,6810,6790,86
20240228,132800,242076850,6790,6790,6790,6790,36
20240228,132700,241832410,6790,6810,6810,6790,89
20240228,132600,241227860,6810,6810,6810,6810,3
20240228,132500,241207430,6790,6790,6790,6790,77
20240228,132400,240684600,6810,6790,6810,6790,45
20240228,132300,240378890,6810,6810,6810,6810,1
20240228,132200,240372080,6790,6810,6810,6790,86
20240228,132100,239787960,6810,6790,6810,6790,38
20240228,132000,239529920,6790,6790,6790,6790,77
20240228,131900,239007090,6810,6810,6810,6810,13
20240228,131800,238918560,6790,6790,6790,6790,53
20240228,131700,238558690,6780,6810,6810,6780,72
20240228,131600,238069990,6780,6780,6780,6780,0
20240228,131500,238069990,6780,6800,6800,6780,97
20240228,131400,237411930,6810,6780,6810,6780,270
20240228,131300,235581000,6790,6790,6790,6790,77
20240228,131200,235058170,6810,6790,6810,6790,11
20240228,131100,234983300,6790,6790,6790,6790,53
20240228,131000,234623430,6780,6800,6800,6780,393
20240228,130900,231958850,6800,6780,6800,6780,37
20240228,130800,231707770,6780,6780,6780,6770,65
20240228,130700,231267470,6770,6770,6770,6770,272
20240228,130600,229426030,6770,6770,6770,6770,42
20240228,130500,229141690,6770,6780,6780,6770,79
20240228,130400,228606770,6770,6780,6780,6770,38
20240228,130300,228349500,6770,6770,6770,6770,77
20240228,130200,227828210,6780,6780,6780,6770,46
20240228,130100,227516670,6770,6770,6770,6770,40
20240228,130000,227245870,6780,6810,6810,6780,60
20240228,125900,226838380,6770,6770,6770,6770,37
20240228,125800,226587890,6770,6800,6810,6770,120
20240228,125700,225772830,6800,6800,6800,6800,118
20240228,125600,224970430,6770,6790,6790,6770,48
20240228,125500,224645310,6790,6800,6800,6790,11
20240228,125400,224570530,6770,6770,6770,6770,40
20240228,125300,224299730,6780,6770,6780,6770,51
20240228,125200,223953960,6770,6770,6770,6770,3
20240228,125100,223933650,6760,6760,6760,6760,40
20240228,125000,223663250,6780,6790,6790,6780,41
20240228,124900,223385160,6760,6780,6780,6760,72
20240228,124800,222897800,6800,6800,6800,6800,0
20240228,124700,222897800,6800,6760,6800,6760,70
20240228,124600,222424200,6770,6770,6770,6770,10
20240228,124500,222356500,6770,6770,6770,6770,20
20240228,124400,222221100,6770,6770,6770,6770,10
20240228,124300,222153400,6770,6770,6770,6770,39
20240228,124200,221889370,6770,6800,6800,6770,7
20240228,124100,221841800,6810,6810,6810,6810,0
20240228,124000,221841800,6810,6810,6810,6810,10
20240228,123900,221773700,6760,6800,6800,6760,190
20240228,123800,220483300,6800,6810,6810,6800,12
20240228,123700,220401590,6760,6780,6790,6760,240
20240228,123600,218774810,6790,6790,6790,6790,0
20240228,123500,218774810,6790,6760,6790,6760,48
20240228,123400,218450090,6770,6770,6770,6770,100
20240228,123300,217773090,6770,6760,6770,6760,14
20240228,123200,217678390,6750,6750,6750,6750,40
20240228,123100,217408390,6760,6760,6760,6760,7
20240228,123000,217361070,6760,6760,6760,6760,29
20240228,122900,217165030,6760,6760,6760,6760,0
20240228,122800,217165030,6760,6750,6760,6750,53
20240228,122700,216807150,6760,6760,6760,6760,0
20240228,122600,216807150,6760,6760,6760,6760,0
20240228,122500,216807150,6760,6770,6770,6760,296
20240228,122400,214805930,6770,6770,6770,6770,0
20240228,122300,214805930,6770,6760,6770,6760,66
20240228,122200,214359670,6770,6770,6770,6770,0
20240228,122100,214359670,6770,6760,6770,6750,396
20240228,122000,211686080,6760,6750,6760,6750,43
20240228,121900,211395800,6770,6770,6770,6770,0
20240228,121800,211395800,6770,6760,6770,6760,61
20240228,121700,210983340,6760,6760,6760,6760,13
20240228,121600,210895460,6760,6770,6770,6760,112
20240228,121500,210137660,6760,6760,6760,6760,4
20240228,121400,210110620,6750,6750,6750,6750,0
20240228,121300,210110620,6750,6760,6770,6750,108
20240228,121200,209381020,6750,6750,6750,6750,1
20240228,121100,209374270,6750,6760,6760,6750,47
20240228,121000,209056950,6760,6760,6760,6760,62
20240228,120900,208637830,6760,6760,6760,6760,52
20240228,120800,208286310,6760,6760,6770,6760,63
20240228,120700,207860310,6750,6760,6760,6750,155
20240228,120600,206812560,6760,6760,6760,6760,15
20240228,120500,206711160,6760,6760,6760,6760,6
20240228,120400,206670600,6760,6760,6760,6760,48
20240228,120300,206346120,6760,6760,6770,6760,113
20240228,120200,205582130,6760,6750,6760,6750,31
20240228,120100,205372580,6750,6760,6760,6750,50
20240228,120000,205034990,6750,6750,6750,6750,2
20240228,115900,205021490,6750,6760,6760,6750,2
20240228,115800,205007980,6770,6770,6770,6770,12
20240228,115700,204926740,6770,6770,6770,6770,1
20240228,115600,204919970,6790,6780,6790,6780,12
20240228,115500,204838500,6790,6790,6790,6790,11
20240228,115400,204763810,6750,6790,6790,6750,49
20240228,115300,204432700,6750,6750,6750,6750,0
20240228,115200,204432700,6750,6750,6750,6750,40
20240228,115100,204162700,6840,6790,6840,6790,219
20240228,115000,202675040,6750,6750,6750,6750,348
20240228,114900,200326040,6750,6750,6750,6750,203
20240228,114800,198955790,6740,6740,6740,6740,32
20240228,114700,198740110,6740,6740,6740,6740,8
20240228,114600,198686190,6750,6750,6750,6750,9
20240228,114500,198625440,6740,6750,6750,6740,80
20240228,114400,198086150,6750,6750,6750,6750,21
20240228,114300,197944400,6750,6760,6760,6750,79
20240228,114200,197411050,6750,6750,6750,6750,40
20240228,114100,197141050,6800,6800,6800,6800,10
20240228,114000,197073050,6750,6800,6800,6750,50
20240228,113900,196735050,6800,6800,6800,6800,10
20240228,113800,196667050,6800,6750,6800,6750,42
20240228,113700,196383450,6800,6800,6800,6800,0
20240228,113600,196383450,6800,6800,6800,6800,14
20240228,113500,196288250,6760,6760,6760,6760,40
20240228,113400,196017850,6800,6800,6800,6800,11
20240228,113300,195943050,6760,6770,6770,6760,58
20240228,113200,195550790,6770,6770,6770,6770,11
20240228,113100,195476320,6770,6770,6770,6770,0
20240228,113000,195476320,6770,6780,6780,6770,100
20240228,112900,194798430,6820,6820,6820,6820,10
20240228,112800,194730230,6860,6830,6860,6780,91
20240228,112700,194110050,6870,6780,6870,6780,111
20240228,112600,193350390,6780,6780,6780,6780,42
20240228,112500,193065630,6820,6820,6820,6820,0
20240228,112400,193065630,6820,6780,6820,6780,32
20240228,112300,192847780,6780,6800,6800,6780,106
20240228,112200,192128500,6860,6810,6860,6810,19
20240228,112100,191998320,6780,6820,6820,6780,241
20240228,112000,190364300,6810,6810,6810,6810,32
20240228,111900,190146380,6810,6780,6830,6780,37
20240228,111800,189894010,6830,6790,6830,6790,34
20240228,111700,189663110,6870,6830,6870,6830,128
20240228,111600,188787190,6830,6830,6830,6830,10
20240228,111500,188718890,6830,6810,6830,6810,2
20240228,111400,188705250,6810,6810,6810,6810,9
20240228,111300,188643960,6820,6820,6820,6820,0
20240228,111200,188643960,6820,6830,6830,6820,30
20240228,111100,188439260,6800,6800,6800,6800,0
20240228,111000,188439260,6800,6830,6830,6800,510
20240228,110900,184970960,6870,6870,6870,6870,0
20240228,110800,184970960,6870,6800,6870,6800,300
20240228,110700,182927440,6800,6800,6800,6800,12
20240228,110600,182845840,6800,6770,6800,6770,12
20240228,110500,182764270,6770,6800,6800,6770,39
20240228,110400,182499970,6800,6800,6800,6800,0
20240228,110300,182499970,6800,6800,6800,6800,0
20240228,110200,182499970,6800,6800,6800,6800,11
20240228,110100,182425170,6800,6770,6800,6750,501
20240228,110000,179041550,6800,6800,6800,6790,13
20240228,105900,178953160,6800,6800,6800,6800,15
20240228,105800,178851160,6800,6800,6800,6800,19
20240228,105700,178721960,6800,6800,6800,6750,158
20240228,105600,177654060,6800,6800,6800,6800,31
20240228,105500,177443260,6800,6800,6800,6800,35
20240228,105400,177205260,6800,6800,6800,6800,20
20240228,105300,177069260,6800,6800,6800,6800,19
20240228,105200,176940060,6800,6800,6800,6800,17
20240228,105100,176824460,6800,6790,6800,6790,25
20240228,105000,176654540,6790,6790,6790,6790,18
20240228,104900,176532320,6790,6790,6790,6790,19
20240228,104800,176403310,6790,6790,6790,6790,25
20240228,104700,176233560,6780,6780,6780,6760,1298
20240228,104600,167444090,6790,6790,6790,6780,39
20240228,104500,167179560,6790,6730,6790,6730,732
20240228,104400,162237200,6720,6720,6720,6720,124
20240228,104300,161403920,6720,6700,6720,6700,32
20240228,104200,161189220,6720,6720,6720,6720,1
20240228,104100,161182500,6730,6730,6730,6730,0
20240228,104000,161182500,6730,6700,6730,6700,4
20240228,103900,161155670,6700,6700,6700,6700,5
20240228,103800,161122170,6700,6730,6730,6700,1197
20240228,103700,153102120,6730,6730,6730,6700,123
20240228,103600,152277960,6700,6700,6700,6700,199
20240228,103500,150944660,6700,6700,6700,6700,2
20240228,103400,150931260,6700,6700,6700,6700,91
20240228,103300,150321560,6680,6680,6680,6680,5
20240228,103200,150288160,6680,6680,6680,6680,145
20240228,103100,149319560,6680,6680,6680,6680,210
20240228,103000,147916760,6670,6670,6670,6670,10
20240228,102900,147850060,6650,6660,6660,6650,159
20240228,102800,146792340,6650,6700,6700,6650,2199
20240228,102700,132132190,6670,6700,6700,6670,2000
20240228,102600,118768720,6700,6700,6700,6700,74
20240228,102500,118272920,6700,6700,6700,6700,0
20240228,102400,118272920,6700,6680,6700,6680,832
20240228,102300,112699160,6690,6690,6690,6690,10
20240228,102200,112632260,6700,6690,6700,6680,1288
20240228,102100,104013490,6690,6710,6710,6690,1369
20240228,102000,94841770,6710,6710,6710,6710,355
20240228,101900,92459720,6710,6710,6710,6710,52
20240228,101800,92110800,6700,6700,6700,6700,95
20240228,101700,91474300,6700,6710,6710,6700,406
20240228,101600,88753860,6710,6710,6710,6710,94
20240228,101500,88123120,6710,6710,6710,6710,2
20240228,101400,88109700,6700,6700,6700,6700,0
20240228,101300,88109700,6700,6730,6730,6700,3000
20240228,101200,67965160,6730,6730,6730,6730,241
20240228,101100,66343230,6730,6730,6730,6730,0
20240228,101000,66343230,6730,6730,6730,6730,5
20240228,100900,66309580,6770,6770,6770,6770,0
20240228,100800,66309580,6770,6770,6770,6770,0
20240228,100700,66309580,6770,6760,6770,6760,1001
20240228,100600,59532820,6770,6770,6770,6770,1
20240228,100500,59526050,6770,6770,6770,6770,0
20240228,100400,59526050,6770,6770,6770,6770,5
20240228,100300,59492200,6770,6770,6770,6770,10
20240228,100200,59424500,6770,6770,6770,6770,0
20240228,100100,59424500,6770,6780,6780,6760,11
20240228,100000,59349990,6770,6730,6770,6730,11
20240228,095900,59275880,6770,6770,6770,6770,30
20240228,095800,59072780,6750,6750,6750,6750,1
20240228,095700,59066030,6770,6730,6770,6730,11
20240228,095600,58991960,6760,6760,6760,6760,1
20240228,095500,58985200,6760,6760,6760,6760,0
20240228,095400,58985200,6760,6760,6760,6760,0
20240228,095300,58985200,6760,6770,6770,6720,5
20240228,095200,58951510,6720,6730,6730,6720,50
20240228,095100,58615380,6770,6770,6770,6770,10
20240228,095000,58547680,6780,6780,6780,6780,0
20240228,094900,58547680,6780,6780,6780,6780,0
20240228,094800,58547680,6780,6720,6780,6720,111
20240228,094700,57795240,6790,6780,6790,6780,204
20240228,094600,56412110,6780,6780,6780,6780,0
20240228,094500,56412110,6780,6780,6780,6780,0
20240228,094400,56412110,6780,6780,6780,6780,0
20240228,094300,56412110,6780,6760,6780,6710,1001
20240228,094200,49681580,6780,6780,6780,6780,0
20240228,094100,49681580,6780,6780,6780,6780,3
20240228,094000,49661240,6770,6750,6770,6750,136
20240228,093900,48743220,6760,6760,6760,6760,41
20240228,093800,48466060,6780,6780,6780,6780,2
20240228,093700,48452500,6760,6760,6760,6760,0
20240228,093600,48452500,6760,6760,6760,6760,7
20240228,093500,48405180,6760,6760,6760,6760,13
20240228,093400,48317300,6780,6780,6780,6780,1
20240228,093300,48310520,6750,6750,6750,6750,35
20240228,093200,48074270,6760,6760,6780,6730,107
20240228,093100,47353360,6770,6770,6770,6770,4
20240228,093000,47326280,6780,6740,6780,6720,101
20240228,092900,46645990,6730,6730,6730,6730,0
20240228,092800,46645990,6730,6730,6730,6730,24
20240228,092700,46484470,6700,6780,6780,6700,4000
20240228,092600,19592820,6780,6780,6780,6780,502
20240228,092500,16189260,6780,6790,6790,6780,161
20240228,092400,15096570,6790,6790,6790,6790,234
20240228,092300,13507710,6790,6810,6810,6790,606
20240228,092200,9389790,6820,6800,6840,6800,4
20240228,092100,9362510,6850,6850,6850,6850,0
20240228,092000,9362510,6850,6850,6850,6850,0
20240228,091900,9362510,6850,6850,6850,6850,1
20240228,091800,9355660,6810,6810,6810,6810,0
20240228,091700,9355660,6810,6810,6810,6810,44
20240228,091600,9056020,6810,6840,6840,6800,514
20240228,091500,5550810,6840,6840,6840,6840,3
20240228,091400,5530290,6870,6870,6870,6870,87
20240228,091300,4932600,6870,6870,6870,6870,1
20240228,091200,4925730,6880,6880,6880,6880,0
20240228,091100,4925730,6880,6880,6880,6880,2
20240228,091000,4911970,6880,6880,6880,6880,2
20240228,090900,4898210,6870,6870,6870,6870,0
20240228,090800,4898210,6870,6840,6870,6840,110
20240228,090700,4143410,6830,6830,6830,6830,0
20240228,090600,4143410,6830,6830,6830,6830,0
20240228,090500,4143410,6830,6830,6830,6830,1
20240228,090400,4136580,6830,6830,6830,6830,0
20240228,090300,4136580,6830,6830,6840,6830,152
20240228,090200,3098400,6870,6870,6870,6870,0
20240228,090100,3098400,6870,6870,6870,6870,0
20240228,090000,3098400,6870,6940,6940,6870,440