KissMeData/036620/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191800,1586845590,2930,2930,2930,2930,18960
20240229,191700,1586845590,2930,2930,2930,2930,0
20240229,191600,1586845590,2930,2930,2930,2930,0
20240229,191500,1586845590,2930,2930,2930,2930,0
20240229,191400,1586845590,2930,2930,2930,2930,0
20240229,191300,1586845590,2930,2930,2930,2930,0
20240229,191200,1586845590,2930,2930,2930,2930,0
20240229,191100,1586845590,2930,2930,2930,2930,0
20240229,191000,1586845590,2930,2930,2930,2930,0
20240229,190900,1586845590,2930,2930,2930,2930,0
20240229,190800,1586845590,2930,2930,2930,2930,0
20240229,190700,1586845590,2930,2930,2930,2930,0
20240229,190600,1586845590,2930,2930,2930,2930,0
20240229,190500,1586845590,2930,2930,2930,2930,0
20240229,190400,1586845590,2930,2930,2930,2930,0
20240229,190300,1586845590,2930,2930,2930,2930,0
20240229,190200,1586845590,2930,2930,2930,2930,0
20240229,190100,1586845590,2930,2930,2930,2930,0
20240229,190000,1586845590,2930,2930,2930,2930,0
20240229,185900,1586845590,2930,2930,2930,2930,0
20240229,185800,1586845590,2930,2930,2930,2930,0
20240229,185700,1586845590,2930,2930,2930,2930,0
20240229,185600,1586845590,2930,2930,2930,2930,0
20240229,185500,1586845590,2930,2930,2930,2930,0
20240229,185400,1586845590,2930,2930,2930,2930,0
20240229,185300,1586845590,2930,2930,2930,2930,0
20240229,185200,1586845590,2930,2930,2930,2930,0
20240229,185100,1586845590,2930,2930,2930,2930,0
20240229,185000,1586845590,2930,2930,2930,2930,0
20240229,184900,1586845590,2930,2930,2930,2930,0
20240229,184800,1586845590,2930,2930,2930,2930,18960
20240229,184700,1586845590,2930,2930,2930,2930,0
20240229,184600,1586845590,2930,2930,2930,2930,0
20240229,184500,1586845590,2930,2930,2930,2930,0
20240229,184400,1586845590,2930,2930,2930,2930,0
20240229,184300,1586845590,2930,2930,2930,2930,0
20240229,184200,1586845590,2930,2930,2930,2930,0
20240229,184100,1586845590,2930,2930,2930,2930,0
20240229,184000,1586845590,2930,2930,2930,2930,0
20240229,183900,1586845590,2930,2930,2930,2930,0
20240229,183800,1586845590,2930,2930,2930,2930,0
20240229,183700,1586845590,2930,2930,2930,2930,0
20240229,183600,1586845590,2930,2930,2930,2930,0
20240229,183500,1586845590,2930,2930,2930,2930,0
20240229,183400,1586845590,2930,2930,2930,2930,0
20240229,183300,1586845590,2930,2930,2930,2930,0
20240229,183200,1586845590,2930,2930,2930,2930,0
20240229,183100,1586845590,2930,2930,2930,2930,0
20240229,183000,1586845590,2930,2930,2930,2930,0
20240229,182900,1586845590,2930,2930,2930,2930,0
20240229,182800,1586845590,2930,2930,2930,2930,0
20240229,182700,1586845590,2930,2930,2930,2930,0
20240229,182600,1586845590,2930,2930,2930,2930,0
20240229,182500,1586845590,2930,2930,2930,2930,0
20240229,182400,1586845590,2930,2930,2930,2930,0
20240229,182300,1586845590,2930,2930,2930,2930,0
20240229,182200,1586845590,2930,2930,2930,2930,0
20240229,182100,1586845590,2930,2930,2930,2930,0
20240229,182000,1586845590,2930,2930,2930,2930,0
20240229,181900,1586845590,2930,2930,2930,2930,0
20240229,181800,1586845590,2930,2930,2930,2930,18960
20240229,181700,1586845590,2930,2930,2930,2930,0
20240229,181600,1586845590,2930,2930,2930,2930,0
20240229,181500,1586845590,2930,2930,2930,2930,0
20240229,181400,1586845590,2930,2930,2930,2930,0
20240229,181300,1586845590,2930,2930,2930,2930,0
20240229,181200,1586845590,2930,2930,2930,2930,0
20240229,181100,1586845590,2930,2930,2930,2930,0
20240229,181000,1586845590,2930,2930,2930,2930,0
20240229,180900,1586845590,2930,2930,2930,2930,0
20240229,180800,1586845590,2930,2930,2930,2930,0
20240229,180700,1586845590,2930,2930,2930,2930,0
20240229,180600,1586845590,2930,2930,2930,2930,0
20240229,180500,1586845590,2930,2930,2930,2930,0
20240229,180400,1586845590,2930,2930,2930,2930,0
20240229,180300,1586845590,2930,2930,2930,2930,0
20240229,180200,1586845590,2930,2930,2930,2930,0
20240229,180100,1586845590,2930,2930,2930,2930,0
20240229,180000,1586845590,2930,2930,2930,2930,0
20240229,175900,1586845590,2930,2930,2930,2930,0
20240229,175800,1586845590,2930,2930,2930,2930,0
20240229,175700,1586845590,2930,2930,2930,2930,0
20240229,175600,1586845590,2930,2930,2930,2930,0
20240229,175500,1586845590,2930,2930,2930,2930,0
20240229,175400,1586845590,2930,2930,2930,2930,0
20240229,175300,1586845590,2930,2930,2930,2930,0
20240229,175200,1586845590,2930,2930,2930,2930,0
20240229,175100,1586845590,2930,2930,2930,2930,0
20240229,175000,1586845590,2930,2930,2930,2930,0
20240229,174900,1586845590,2930,2930,2930,2930,0
20240229,174800,1586845590,2930,2930,2930,2930,18960
20240229,174700,1586845590,2930,2930,2930,2930,0
20240229,174600,1586845590,2930,2930,2930,2930,0
20240229,174500,1586845590,2930,2930,2930,2930,0
20240229,174400,1586845590,2930,2930,2930,2930,0
20240229,174300,1586845590,2930,2930,2930,2930,0
20240229,174200,1586845590,2930,2930,2930,2930,0
20240229,174100,1586845590,2930,2930,2930,2930,0
20240229,174000,1586845590,2930,2930,2930,2930,0
20240229,173900,1586845590,2930,2930,2930,2930,0
20240229,173800,1586845590,2930,2930,2930,2930,0
20240229,173700,1586845590,2930,2930,2930,2930,0
20240229,173600,1586845590,2930,2930,2930,2930,0
20240229,173500,1586845590,2930,2930,2930,2930,0
20240229,173400,1586845590,2930,2930,2930,2930,0
20240229,173300,1586845590,2930,2930,2930,2930,0
20240229,173200,1586845590,2930,2930,2930,2930,0
20240229,173100,1586845590,2930,2930,2930,2930,0
20240229,173000,1586845590,2930,2930,2930,2930,0
20240229,172900,1586845590,2930,2930,2930,2930,0
20240229,172800,1586845590,2930,2930,2930,2930,0
20240229,172700,1586845590,2930,2930,2930,2930,0
20240229,172600,1586845590,2930,2930,2930,2930,0
20240229,172500,1586845590,2930,2930,2930,2930,0
20240229,172400,1586845590,2930,2930,2930,2930,0
20240229,172300,1586845590,2930,2930,2930,2930,0
20240229,172200,1586845590,2930,2930,2930,2930,0
20240229,172100,1586845590,2930,2930,2930,2930,0
20240229,172000,1586845590,2930,2930,2930,2930,0
20240229,171900,1586845590,2930,2930,2930,2930,0
20240229,171800,1586845590,2930,2930,2930,2930,18960
20240229,171700,1586845590,2930,2930,2930,2930,0
20240229,171600,1586845590,2930,2930,2930,2930,0
20240229,171500,1586845590,2930,2930,2930,2930,0
20240229,171400,1586845590,2930,2930,2930,2930,0
20240229,171300,1586845590,2930,2930,2930,2930,0
20240229,171200,1586845590,2930,2930,2930,2930,0
20240229,171100,1586845590,2930,2930,2930,2930,0
20240229,171000,1586845590,2930,2930,2930,2930,0
20240229,170900,1586845590,2930,2930,2930,2930,0
20240229,170800,1586845590,2930,2930,2930,2930,0
20240229,170700,1586845590,2930,2930,2930,2930,0
20240229,170600,1586845590,2930,2930,2930,2930,0
20240229,170500,1586845590,2930,2930,2930,2930,0
20240229,170400,1586845590,2930,2930,2930,2930,0
20240229,170300,1586845590,2930,2930,2930,2930,0
20240229,170200,1586845590,2930,2930,2930,2930,0
20240229,170100,1586845590,2930,2930,2930,2930,0
20240229,170000,1586845590,2930,2930,2930,2930,0
20240229,165900,1586845590,2930,2930,2930,2930,0
20240229,165800,1586845590,2930,2930,2930,2930,0
20240229,165700,1586845590,2930,2930,2930,2930,0
20240229,165600,1586845590,2930,2930,2930,2930,0
20240229,165500,1586845590,2930,2930,2930,2930,0
20240229,165400,1586845590,2930,2930,2930,2930,0
20240229,165300,1586845590,2930,2930,2930,2930,0
20240229,165200,1586845590,2930,2930,2930,2930,0
20240229,165100,1586845590,2930,2930,2930,2930,0
20240229,165000,1586845590,2930,2930,2930,2930,0
20240229,164900,1586845590,2930,2930,2930,2930,0
20240229,164800,1586845590,2930,2930,2930,2930,18960
20240229,164700,1586845590,2930,2930,2930,2930,0
20240229,164600,1586845590,2930,2930,2930,2930,0
20240229,164500,1586845590,2930,2930,2930,2930,0
20240229,164400,1586845590,2930,2930,2930,2930,0
20240229,164300,1586845590,2930,2930,2930,2930,0
20240229,164200,1586845590,2930,2930,2930,2930,0
20240229,164100,1586845590,2930,2930,2930,2930,0
20240229,164000,1586845590,2930,2930,2930,2930,0
20240229,163900,1586845590,2930,2930,2930,2930,0
20240229,163800,1586845590,2930,2930,2930,2930,0
20240229,163700,1586845590,2930,2930,2930,2930,0
20240229,163600,1586845590,2930,2930,2930,2930,0
20240229,163500,1586845590,2930,2930,2930,2930,0
20240229,163400,1586845590,2930,2930,2930,2930,0
20240229,163300,1586845590,2930,2930,2930,2930,0
20240229,163200,1586845590,2930,2930,2930,2930,0
20240229,163100,1586845590,2930,2930,2930,2930,0
20240229,163000,1586845590,2930,2930,2930,2930,0
20240229,162900,1586845590,2930,2930,2930,2930,0
20240229,162800,1586845590,2930,2930,2930,2930,0
20240229,162700,1586845590,2930,2930,2930,2930,0
20240229,162600,1586845590,2930,2930,2930,2930,0
20240229,162500,1586845590,2930,2930,2930,2930,0
20240229,162400,1586845590,2930,2930,2930,2930,0
20240229,162300,1586845590,2930,2930,2930,2930,0
20240229,162200,1586845590,2930,2930,2930,2930,0
20240229,162100,1586845590,2930,2930,2930,2930,0
20240229,162000,1586845590,2930,2930,2930,2930,0
20240229,161900,1586845590,2930,2930,2930,2930,0
20240229,161800,1586845590,2930,2930,2930,2930,18960
20240229,161700,1586845590,2930,2930,2930,2930,0
20240229,161600,1586845590,2930,2930,2930,2930,0
20240229,161500,1586845590,2930,2930,2930,2930,0
20240229,161400,1586845590,2930,2930,2930,2930,0
20240229,161300,1586845590,2930,2930,2930,2930,0
20240229,161200,1586845590,2930,2930,2930,2930,0
20240229,161100,1586845590,2930,2930,2930,2930,0
20240229,161000,1586845590,2930,2930,2930,2930,0
20240229,160900,1586845590,2930,2930,2930,2930,0
20240229,160800,1586845590,2930,2930,2930,2930,0
20240229,160700,1586845590,2930,2930,2930,2930,0
20240229,160600,1586845590,2930,2930,2930,2930,0
20240229,160500,1586845590,2930,2930,2930,2930,0
20240229,160400,1586845590,2930,2930,2930,2930,0
20240229,160300,1586845590,2930,2930,2930,2930,0
20240229,160200,1586845590,2930,2930,2930,2930,0
20240229,160100,1586845590,2930,2930,2930,2930,0
20240229,160000,1586845590,2930,2930,2930,2930,0
20240229,155900,1586845590,2930,2930,2930,2930,0
20240229,155800,1586845590,2930,2930,2930,2930,0
20240229,155700,1586845590,2930,2930,2930,2930,0
20240229,155600,1586845590,2930,2930,2930,2930,0
20240229,155500,1586845590,2930,2930,2930,2930,0
20240229,155400,1586845590,2930,2930,2930,2930,0
20240229,155300,1586845590,2930,2930,2930,2930,0
20240229,155200,1586845590,2930,2930,2930,2930,0
20240229,155100,1586845590,2930,2930,2930,2930,0
20240229,155000,1586845590,2930,2930,2930,2930,0
20240229,154900,1586845590,2930,2930,2930,2930,0
20240229,154800,1586845590,2930,2930,2930,2930,18960
20240229,154700,1586845590,2930,2930,2930,2930,0
20240229,154600,1586845590,2930,2930,2930,2930,0
20240229,154500,1586845590,2930,2930,2930,2930,0
20240229,154400,1586845590,2930,2930,2930,2930,0
20240229,154300,1586845590,2930,2930,2930,2930,0
20240229,154200,1586845590,2930,2930,2930,2930,0
20240229,154100,1586845590,2930,2930,2930,2930,0
20240229,154000,1586845590,2930,2930,2930,2930,0
20240229,153900,1586845590,2930,2930,2930,2930,0
20240229,153800,1586845590,2930,2930,2930,2930,0
20240229,153700,1586845590,2930,2930,2930,2930,0
20240229,153600,1586845590,2930,2930,2930,2930,0
20240229,153500,1586845590,2930,2930,2930,2930,0
20240229,153400,1586845590,2930,2930,2930,2930,0
20240229,153300,1586845590,2930,2930,2930,2930,0
20240229,153200,1586845590,2930,2930,2930,2930,0
20240229,153100,1586845590,2930,2930,2930,2930,0
20240229,153000,1586845590,2930,2930,2930,2930,18960
20240229,152900,1531292790,2950,2950,2950,2950,0
20240229,152800,1531292790,2950,2950,2950,2950,0
20240229,152700,1531292790,2950,2950,2950,2950,0
20240229,152600,1531292790,2950,2950,2950,2950,0
20240229,152500,1531292790,2950,2950,2950,2950,0
20240229,152400,1531292790,2950,2950,2950,2950,0
20240229,152300,1531292790,2950,2950,2950,2950,0
20240229,152200,1531292790,2950,2950,2950,2950,0
20240229,152100,1531292790,2950,2950,2950,2950,0
20240229,152000,1531292790,2950,2950,2950,2950,0
20240229,151900,1531292790,2950,2945,2950,2945,3124
20240229,151800,1522092095,2945,2945,2945,2945,11
20240229,151700,1522059700,2945,2955,2955,2945,671
20240229,151600,1520081060,2950,2950,2950,2950,501
20240229,151500,1518603110,2955,2955,2955,2945,2007
20240229,151400,1512682610,2950,2955,2955,2945,296
20240229,151300,1511809000,2950,2955,2955,2950,2312
20240229,151200,1504988175,2955,2955,2955,2950,562
20240229,151100,1503327965,2955,2960,2960,2955,1414
20240229,151000,1499148920,2960,2960,2960,2955,1169
20240229,150900,1495689680,2960,2960,2960,2960,764
20240229,150800,1493428240,2955,2960,2960,2955,231
20240229,150700,1492744555,2960,2955,2960,2955,1241
20240229,150600,1489071935,2960,2955,2960,2955,101
20240229,150500,1488773125,2955,2955,2955,2955,642
20240229,150400,1486876015,2955,2960,2960,2955,493
20240229,150300,1485418805,2960,2960,2960,2950,471
20240229,150200,1484026535,2955,2960,2960,2950,1358
20240229,150100,1480013825,2960,2960,2960,2960,774
20240229,150000,1477722785,2960,2960,2965,2955,970
20240229,145900,1474850760,2960,2965,2965,2960,735
20240229,145800,1472674060,2960,2960,2960,2960,798
20240229,145700,1470311980,2960,2960,2960,2960,1551
20240229,145600,1465721020,2960,2960,2960,2955,613
20240229,145500,1463908345,2960,2955,2960,2955,978
20240229,145400,1461018105,2955,2955,2960,2955,800
20240229,145300,1458653290,2960,2960,2960,2955,752
20240229,145200,1456428490,2955,2955,2960,2955,949
20240229,145100,1453624140,2955,2950,2955,2950,2587
20240229,145000,1445979860,2945,2950,2950,2945,1342
20240229,144900,1442021110,2950,2950,2955,2945,1050
20240229,144800,1438923880,2950,2950,2950,2950,589
20240229,144700,1437186330,2950,2950,2955,2950,1564
20240229,144600,1432570620,2955,2955,2955,2950,554
20240229,144500,1430935065,2955,2955,2955,2950,1218
20240229,144400,1427336075,2955,2960,2960,2950,1444
20240229,144300,1423067890,2960,2960,2960,2960,499
20240229,144200,1421590850,2955,2960,2960,2955,1396
20240229,144100,1417461190,2960,2960,2965,2960,697
20240229,144000,1415397330,2965,2965,2965,2960,908
20240229,143900,1412708520,2960,2965,2965,2960,1127
20240229,143800,1409367810,2965,2965,2965,2960,2128
20240229,143700,1403064930,2965,2970,2970,2960,1225
20240229,143600,1399427840,2970,2965,2970,2965,507
20240229,143500,1397923980,2960,2965,2965,2960,2547
20240229,143400,1390382800,2965,2965,2965,2965,625
20240229,143300,1388529675,2965,2965,2965,2965,622
20240229,143200,1386685445,2965,2960,2965,2960,457
20240229,143100,1385330490,2965,2960,2965,2960,270
20240229,143000,1384530130,2960,2965,2965,2960,415
20240229,142900,1383299690,2965,2965,2965,2960,1359
20240229,142800,1379274640,2965,2965,2965,2965,594
20240229,142700,1377513430,2960,2960,2960,2960,1180
20240229,142600,1374020630,2960,2965,2965,2960,1934
20240229,142500,1368294390,2965,2965,2965,2960,1225
20240229,142400,1364666085,2960,2965,2965,2955,655
20240229,142300,1362727940,2965,2960,2970,2955,1063
20240229,142200,1359582880,2960,2950,2960,2950,3949
20240229,142100,1347920325,2950,2960,2960,2950,6262
20240229,142000,1329437670,2970,2970,2970,2955,7811
20240229,141900,1306334165,2970,2970,2970,2965,732
20240229,141800,1304160140,2970,2970,2970,2970,493
20240229,141700,1302695930,2970,2970,2970,2965,486
20240229,141600,1301252515,2970,2965,2970,2965,548
20240229,141500,1299625300,2965,2965,2965,2965,1045
20240229,141400,1296526875,2965,2965,2965,2965,490
20240229,141300,1295074025,2965,2965,2965,2965,722
20240229,141200,1292933295,2965,2965,2965,2965,2563
20240229,141100,1285334000,2960,2965,2965,2960,1023
20240229,141000,1282305490,2965,2970,2970,2960,19150
20240229,140900,1225597510,2970,2975,2975,2970,1785
20240229,140800,1220293170,2975,2975,2975,2975,485
20240229,140700,1218850295,2975,2975,2975,2970,570
20240229,140600,1217155335,2975,2975,2975,2965,949
20240229,140500,1214332120,2975,2975,2975,2975,483
20240229,140400,1212895195,2975,2980,2980,2970,3101
20240229,140300,1203681465,2980,2995,2995,2975,10136
20240229,140200,1173514385,2995,2995,2995,2985,992
20240229,140100,1170548485,2995,2995,2995,2995,553
20240229,140000,1168892250,2995,2990,2995,2990,1986
20240229,135900,1162952400,2990,2995,2995,2990,2353
20240229,135800,1155914935,2995,2990,2995,2990,599
20240229,135700,1154123135,2990,2980,2990,2975,1253
20240229,135600,1150382490,2980,2975,2980,2975,551
20240229,135500,1148740685,2980,2980,2980,2980,587
20240229,135400,1146991425,2975,2980,2980,2975,354
20240229,135300,1145936510,2980,2990,2990,2980,2749
20240229,135200,1137726840,2990,2985,2990,2985,483
20240229,135100,1136282870,2990,2990,2990,2985,981
20240229,135000,1133349820,2980,2990,2990,2975,2452
20240229,134900,1126044480,2980,2990,2990,2975,2179
20240229,134800,1119556860,2990,2990,2990,2990,850
20240229,134700,1117015360,2990,2990,2990,2985,1281
20240229,134600,1113185210,2990,2990,2990,2985,586
20240229,134500,1111433075,2990,2985,2990,2980,896
20240229,134400,1108757960,2990,2980,2990,2980,1573
20240229,134300,1104067670,2985,2980,2990,2970,3954
20240229,134200,1092297440,2990,2985,2990,2980,1396
20240229,134100,1088131270,2990,2990,2990,2980,543
20240229,134000,1086507720,2990,2990,2990,2985,816
20240229,133900,1084067900,2990,2990,2990,2980,2097
20240229,133800,1077804330,2990,2985,2995,2985,4255
20240229,133700,1065080995,2985,2985,2990,2985,7772
20240229,133600,1041866935,2990,2985,2990,2985,790
20240229,133500,1039508000,2985,2980,2985,2980,1374
20240229,133400,1035411070,2980,2975,2985,2975,1842
20240229,133300,1029922330,2975,2970,2980,2970,5231
20240229,133200,1014367250,2970,2965,2970,2965,6344
20240229,133100,995548710,2965,2960,2965,2960,3574
20240229,133000,984958900,2965,2960,2965,2955,1584
20240229,132900,980272150,2960,2960,2960,2960,1328
20240229,132800,976341270,2955,2955,2960,2955,1791
20240229,132700,971048060,2955,2955,2955,2955,792
20240229,132600,968707700,2955,2950,2955,2950,1342
20240229,132500,964742130,2955,2955,2955,2955,659
20240229,132400,962794785,2955,2955,2955,2955,3362
20240229,132300,952860075,2955,2955,2955,2955,345
20240229,132200,951840600,2955,2955,2955,2955,762
20240229,132100,949588890,2955,2950,2955,2945,797
20240229,132000,947236080,2955,2955,2955,2955,608
20240229,131900,945439440,2955,2950,2955,2945,445
20240229,131800,944125920,2950,2955,2955,2950,961
20240229,131700,941287150,2955,2955,2955,2955,333
20240229,131600,940303135,2955,2955,2955,2955,330
20240229,131500,939327985,2955,2955,2955,2950,742
20240229,131400,937137195,2955,2955,2955,2950,547
20240229,131300,935521155,2940,2955,2955,2940,490
20240229,131200,934074375,2955,2950,2955,2950,1218
20240229,131100,930478615,2950,2950,2950,2950,349
20240229,131000,929449065,2950,2950,2950,2950,810
20240229,130900,927059565,2950,2950,2950,2945,433
20240229,130800,925782220,2950,2940,2950,2940,604
20240229,130700,924003510,2940,2950,2950,2940,404
20240229,130600,922813675,2950,2945,2950,2940,4179
20240229,130500,910505750,2945,2950,2950,2945,628
20240229,130400,908655870,2950,2940,2950,2940,467
20240229,130300,907279050,2945,2945,2950,2940,785
20240229,130200,904966470,2950,2940,2950,2940,290
20240229,130100,904112940,2940,2940,2940,2940,510
20240229,130000,902613540,2940,2935,2940,2935,1613
20240229,125900,897875290,2935,2935,2935,2935,426
20240229,125800,896624980,2935,2930,2935,2925,3524
20240229,125700,886299795,2930,2940,2940,2930,3222
20240229,125600,876855885,2940,2940,2940,2940,669
20240229,125500,874889025,2935,2940,2940,2935,286
20240229,125400,874048745,2930,2940,2940,2930,631
20240229,125300,872195435,2940,2945,2945,2935,2294
20240229,125200,865451075,2945,2945,2945,2940,297
20240229,125100,864576450,2945,2945,2945,2945,427
20240229,125000,863318935,2945,2945,2945,2945,588
20240229,124900,861587275,2945,2945,2945,2945,390
20240229,124800,860438725,2945,2945,2945,2940,810
20240229,124700,858054615,2935,2940,2945,2935,477
20240229,124600,856651905,2940,2940,2940,2940,343
20240229,124500,855643485,2940,2945,2945,2935,1809
20240229,124400,850330985,2940,2940,2940,2940,757
20240229,124300,848105405,2940,2940,2940,2940,691
20240229,124200,846073865,2940,2940,2940,2940,468
20240229,124100,844697945,2940,2940,2940,2940,424
20240229,124000,843451385,2940,2940,2940,2940,581
20240229,123900,841743245,2940,2950,2950,2935,1347
20240229,123800,837781125,2950,2940,2950,2940,672
20240229,123700,835803835,2940,2935,2940,2935,226
20240229,123600,835139825,2935,2940,2940,2935,497
20240229,123500,833678715,2940,2940,2940,2940,496
20240229,123400,832220475,2940,2945,2945,2935,1632
20240229,123300,827425685,2950,2945,2950,2940,1918
20240229,123200,821781460,2945,2945,2945,2940,475
20240229,123100,820382910,2945,2945,2945,2945,368
20240229,123000,819299150,2940,2950,2950,2940,1050
20240229,122900,816204490,2950,2950,2955,2950,290
20240229,122800,815348590,2955,2950,2960,2950,717
20240229,122700,813229925,2955,2945,2960,2945,518
20240229,122600,811700380,2955,2955,2955,2945,1668
20240229,122500,806780695,2950,2955,2955,2950,425
20240229,122400,805525565,2955,2955,2955,2955,409
20240229,122300,804316970,2950,2955,2955,2950,813
20240229,122200,801914625,2955,2955,2955,2955,275
20240229,122100,801102000,2955,2955,2955,2955,471
20240229,122000,799710195,2955,2955,2955,2955,503
20240229,121900,798223830,2955,2955,2960,2955,305
20240229,121800,797322095,2960,2955,2960,2950,874
20240229,121700,794738175,2960,2955,2960,2950,256
20240229,121600,793980875,2960,2960,2960,2955,2352
20240229,121500,787022140,2955,2960,2960,2955,1768
20240229,121400,781796795,2960,2965,2965,2960,686
20240229,121300,779765800,2960,2960,2960,2960,1065
20240229,121200,776613400,2960,2960,2960,2960,439
20240229,121100,775313960,2960,2960,2960,2950,846
20240229,121000,772810690,2960,2960,2960,2960,187
20240229,120900,772257170,2960,2960,2960,2955,649
20240229,120800,770336545,2965,2960,2965,2960,1104
20240229,120700,767068235,2960,2960,2965,2960,346
20240229,120600,766043195,2960,2960,2965,2960,804
20240229,120500,763661885,2965,2960,2965,2960,646
20240229,120400,761748985,2960,2960,2960,2960,265
20240229,120300,760964585,2960,2960,2965,2955,1285
20240229,120200,757164880,2960,2960,2960,2955,275
20240229,120100,756350975,2960,2955,2960,2955,4595
20240229,120000,742772355,2955,2965,2965,2955,738
20240229,115900,740589405,2955,2960,2965,2955,544
20240229,115800,738979075,2960,2960,2960,2960,796
20240229,115700,736622915,2960,2955,2960,2955,278
20240229,115600,735800560,2960,2955,2965,2955,785
20240229,115500,733479220,2950,2950,2950,2945,1150
20240229,115400,730090835,2950,2950,2950,2950,292
20240229,115300,729229435,2950,2950,2950,2950,1256
20240229,115200,725524235,2950,2945,2950,2945,794
20240229,115100,723184965,2935,2945,2945,2935,527
20240229,115000,721633770,2945,2945,2945,2940,526
20240229,114900,720084710,2940,2940,2945,2935,1709
20240229,114800,715058410,2945,2960,2965,2940,9759
20240229,114700,686305340,2960,2960,2960,2950,1125
20240229,114600,682979640,2965,2960,2965,2960,376
20240229,114500,681865815,2960,2960,2965,2960,538
20240229,114400,680272905,2960,2965,2965,2960,2039
20240229,114300,674237005,2965,2965,2965,2965,255
20240229,114200,673480930,2965,2965,2965,2965,175
20240229,114100,672962055,2965,2965,2965,2965,173
20240229,114000,672449110,2965,2960,2965,2960,264
20240229,113900,671666800,2960,2960,2960,2960,274
20240229,113800,670855760,2960,2955,2960,2955,674
20240229,113700,668863130,2955,2960,2960,2955,400
20240229,113600,667680720,2960,2955,2960,2945,1655
20240229,113500,662797060,2955,2960,2960,2955,562
20240229,113400,661135915,2950,2965,2965,2950,1334
20240229,113300,657193995,2955,2955,2965,2950,1079
20240229,113200,654006430,2950,2950,2960,2950,5598
20240229,113100,637489995,2955,2960,2960,2955,4913
20240229,113000,622959080,2965,2960,2965,2960,287
20240229,112900,622108180,2965,2960,2965,2960,240
20240229,112800,621396610,2965,2965,2965,2960,322
20240229,112700,620441955,2965,2965,2965,2960,357
20240229,112600,619383930,2960,2960,2965,2960,3466
20240229,112500,609119420,2960,2960,2960,2955,569
20240229,112400,607435210,2960,2955,2960,2955,484
20240229,112300,606002600,2960,2965,2965,2960,1888
20240229,112200,600413710,2960,2965,2965,2960,279
20240229,112100,599586505,2965,2965,2965,2960,180
20240229,112000,599052835,2965,2965,2965,2965,2227
20240229,111900,592449780,2965,2965,2965,2955,4618
20240229,111800,578785580,2960,2960,2960,2960,845
20240229,111700,576284380,2960,2965,2965,2960,1455
20240229,111600,571976680,2965,2960,2965,2955,1777
20240229,111500,566721050,2965,2960,2965,2955,278
20240229,111400,565898120,2960,2960,2960,2960,297
20240229,111300,565019000,2960,2955,2960,2955,767
20240229,111200,562750915,2960,2955,2960,2955,294
20240229,111100,561881280,2955,2945,2955,2945,795
20240229,111000,559535220,2945,2935,2945,2935,404
20240229,110900,558346430,2940,2940,2940,2930,314
20240229,110800,557424270,2940,2940,2940,2935,693
20240229,110700,555389065,2935,2935,2935,2935,1296
20240229,110600,551585305,2920,2925,2935,2920,1986
20240229,110500,545784235,2930,2930,2930,2930,174
20240229,110400,545274415,2930,2930,2930,2925,185
20240229,110300,544732395,2930,2925,2930,2925,469
20240229,110200,543359755,2925,2920,2925,2920,497
20240229,110100,541906085,2920,2925,2925,2920,191
20240229,110000,541347450,2925,2920,2925,2905,2005
20240229,105900,535506410,2925,2935,2935,2920,775
20240229,105800,533241000,2935,2925,2935,2925,490
20240229,105700,531805940,2935,2925,2935,2925,174
20240229,105600,531295310,2925,2930,2935,2925,1079
20240229,105500,528135505,2935,2930,2935,2930,180
20240229,105400,527607245,2935,2935,2935,2930,267
20240229,105300,526823645,2930,2930,2930,2920,500
20240229,105200,525358705,2930,2925,2930,2920,247
20240229,105100,524635485,2930,2930,2930,2920,1844
20240229,105000,519249210,2925,2925,2930,2920,1087
20240229,104900,516069220,2930,2925,2935,2925,186
20240229,104800,515523385,2935,2925,2935,2925,287
20240229,104700,514682180,2940,2925,2940,2925,656
20240229,104600,512760270,2925,2935,2940,2920,3273
20240229,104500,503173675,2945,2945,2945,2945,174
20240229,104400,502661245,2945,2940,2950,2935,2802
20240229,104300,494430595,2950,2940,2950,2940,173
20240229,104200,493920305,2940,2950,2950,2940,630
20240229,104100,492066400,2950,2945,2950,2935,175
20240229,104000,491550225,2945,2935,2945,2935,181
20240229,103900,491017250,2945,2935,2945,2935,392
20240229,103800,489865020,2935,2940,2945,2935,308
20240229,103700,488958500,2945,2930,2945,2930,183
20240229,103600,488419655,2945,2940,2945,2930,209
20240229,103500,487804685,2945,2935,2945,2930,187
20240229,103400,487254195,2935,2930,2940,2930,1328
20240229,103300,483357550,2925,2930,2930,2925,187
20240229,103200,482809710,2930,2925,2930,2925,184
20240229,103100,482270640,2925,2930,2930,2925,531
20240229,103000,480716595,2930,2930,2935,2925,235
20240229,102900,480027655,2935,2930,2940,2930,365
20240229,102800,478956410,2930,2925,2935,2925,186
20240229,102700,478410775,2925,2935,2935,2925,1078
20240229,102600,475246935,2935,2930,2935,2915,203
20240229,102500,474651820,2930,2930,2930,2930,208
20240229,102400,474042380,2930,2910,2930,2910,1495
20240229,102300,469679515,2915,2910,2915,2905,4531
20240229,102200,456486445,2910,2905,2910,2905,1555
20240229,102100,451963310,2910,2910,2910,2905,382
20240229,102000,450851805,2910,2905,2910,2905,670
20240229,101900,448904440,2905,2920,2925,2900,19455
20240229,101800,392345050,2925,2915,2930,2915,580
20240229,101700,390652610,2920,2915,2925,2915,1275
20240229,101600,386933105,2915,2915,2920,2915,295
20240229,101500,386073175,2910,2915,2920,2910,1854
20240229,101400,380670195,2925,2920,2925,2915,2488
20240229,101300,373405340,2920,2930,2930,2920,3451
20240229,101200,363313965,2930,2925,2930,2925,759
20240229,101100,361091385,2925,2930,2930,2925,732
20240229,101000,358949730,2925,2925,2930,2925,119
20240229,100900,358601650,2920,2930,2930,2920,2576
20240229,100800,351074220,2930,2935,2940,2925,1511
20240229,100700,346632050,2940,2930,2945,2930,4278
20240229,100600,334097415,2935,2940,2940,2935,1677
20240229,100500,329174815,2950,2950,2950,2945,54
20240229,100400,329015675,2950,2935,2950,2935,840
20240229,100300,326546285,2935,2935,2940,2935,16
20240229,100200,326499320,2935,2935,2940,2935,53
20240229,100100,326343655,2935,2935,2935,2935,16
20240229,100000,326296695,2935,2935,2935,2935,15
20240229,095900,326252670,2935,2935,2940,2935,59
20240229,095800,326079445,2930,2925,2930,2925,1422
20240229,095700,321913055,2930,2925,2930,2925,120
20240229,095600,321561505,2925,2925,2930,2925,21
20240229,095500,321500030,2925,2925,2925,2925,17
20240229,095400,321450305,2925,2925,2925,2925,25
20240229,095300,321377180,2930,2930,2930,2930,5
20240229,095200,321362530,2930,2930,2930,2925,196
20240229,095100,320788320,2930,2930,2940,2925,1159
20240229,095000,317397440,2930,2930,2940,2930,2074
20240229,094900,311320520,2930,2930,2930,2930,727
20240229,094800,309190410,2935,2940,2940,2935,2429
20240229,094700,302057965,2940,2945,2945,2940,1005
20240229,094600,299102765,2945,2945,2945,2945,1762
20240229,094500,293913675,2945,2945,2945,2945,6
20240229,094400,293896005,2945,2950,2955,2945,994
20240229,094300,290967645,2950,2950,2955,2945,736
20240229,094200,288794630,2950,2955,2960,2945,840
20240229,094100,286309775,2955,2965,2965,2945,229
20240229,094000,285633855,2950,2960,2965,2950,1285
20240229,093900,281840525,2960,2950,2970,2950,150
20240229,093800,281396405,2965,2945,2965,2945,679
20240229,093700,279389110,2950,2950,2950,2945,205
20240229,093600,278784415,2955,2950,2955,2950,44
20240229,093500,278654565,2955,2950,2955,2950,123
20240229,093400,278291115,2950,2950,2950,2950,125
20240229,093300,277922365,2940,2950,2950,2940,40
20240229,093200,277804655,2950,2940,2950,2940,18
20240229,093100,277751625,2950,2945,2950,2940,342
20240229,093000,276744425,2945,2945,2945,2940,34
20240229,092900,276644315,2940,2945,2945,2940,144
20240229,092800,276220855,2940,2945,2950,2940,320
20240229,092700,275277445,2950,2950,2950,2950,19
20240229,092600,275221395,2945,2955,2955,2930,2301
20240229,092500,268460175,2955,2955,2955,2955,40
20240229,092400,268341975,2950,2970,2975,2950,7038
20240229,092300,247511555,2965,2965,2980,2965,1538
20240229,092200,242935960,2965,2975,2980,2965,845
20240229,092100,240425905,2970,2970,2970,2955,2254
20240229,092000,233732305,2970,2965,2970,2955,757
20240229,091900,231489775,2965,2975,2975,2965,4034
20240229,091800,219499380,2975,2970,2975,2965,5053
20240229,091700,204504950,2990,2925,2990,2925,2834
20240229,091600,196178320,2925,2925,2925,2925,2
20240229,091500,196172470,2925,2950,2950,2925,4729
20240229,091400,182289895,2950,2945,2950,2945,2324
20240229,091300,175444065,2940,2945,2945,2940,1665
20240229,091200,170548805,2940,2935,2945,2935,1731
20240229,091100,165460110,2945,2925,2945,2920,3622
20240229,091000,154831380,2935,2910,2935,2910,12986
20240229,090900,116826380,2910,2910,2925,2905,9454
20240229,090800,89338090,2910,2925,2925,2910,5392
20240229,090700,73624620,2925,2915,2925,2910,428
20240229,090600,72376900,2925,2920,2925,2915,5428
20240229,090500,56550010,2920,2930,2930,2915,1046
20240229,090400,53495485,2930,2945,2955,2930,4881
20240229,090300,39176610,2955,2955,2955,2930,123
20240229,090200,38814680,2955,2955,2955,2930,2740
20240229,090100,30726015,2935,2960,2960,2930,866
20240229,090000,28182660,2960,2960,2970,2960,9520