KissMeData/044490/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192500,1529311120,16190,16190,16190,16190,1058
20240229,192400,1529311120,16190,16190,16190,16190,0
20240229,192300,1529311120,16190,16190,16190,16190,0
20240229,192200,1529311120,16190,16190,16190,16190,0
20240229,192100,1529311120,16190,16190,16190,16190,0
20240229,192000,1529311120,16190,16190,16190,16190,0
20240229,191900,1529311120,16190,16190,16190,16190,0
20240229,191800,1529311120,16190,16190,16190,16190,0
20240229,191700,1529311120,16190,16190,16190,16190,0
20240229,191600,1529311120,16190,16190,16190,16190,0
20240229,191500,1529311120,16190,16190,16190,16190,0
20240229,191400,1529311120,16190,16190,16190,16190,0
20240229,191300,1529311120,16190,16190,16190,16190,0
20240229,191200,1529311120,16190,16190,16190,16190,0
20240229,191100,1529311120,16190,16190,16190,16190,0
20240229,191000,1529311120,16190,16190,16190,16190,0
20240229,190900,1529311120,16190,16190,16190,16190,0
20240229,190800,1529311120,16190,16190,16190,16190,0
20240229,190700,1529311120,16190,16190,16190,16190,0
20240229,190600,1529311120,16190,16190,16190,16190,0
20240229,190500,1529311120,16190,16190,16190,16190,0
20240229,190400,1529311120,16190,16190,16190,16190,0
20240229,190300,1529311120,16190,16190,16190,16190,0
20240229,190200,1529311120,16190,16190,16190,16190,0
20240229,190100,1529311120,16190,16190,16190,16190,0
20240229,190000,1529311120,16190,16190,16190,16190,0
20240229,185900,1529311120,16190,16190,16190,16190,0
20240229,185800,1529311120,16190,16190,16190,16190,0
20240229,185700,1529311120,16190,16190,16190,16190,0
20240229,185600,1529311120,16190,16190,16190,16190,0
20240229,185500,1529311120,16190,16190,16190,16190,1058
20240229,185400,1529311120,16190,16190,16190,16190,0
20240229,185300,1529311120,16190,16190,16190,16190,0
20240229,185200,1529311120,16190,16190,16190,16190,0
20240229,185100,1529311120,16190,16190,16190,16190,0
20240229,185000,1529311120,16190,16190,16190,16190,0
20240229,184900,1529311120,16190,16190,16190,16190,0
20240229,184800,1529311120,16190,16190,16190,16190,0
20240229,184700,1529311120,16190,16190,16190,16190,0
20240229,184600,1529311120,16190,16190,16190,16190,0
20240229,184500,1529311120,16190,16190,16190,16190,0
20240229,184400,1529311120,16190,16190,16190,16190,0
20240229,184300,1529311120,16190,16190,16190,16190,0
20240229,184200,1529311120,16190,16190,16190,16190,0
20240229,184100,1529311120,16190,16190,16190,16190,0
20240229,184000,1529311120,16190,16190,16190,16190,0
20240229,183900,1529311120,16190,16190,16190,16190,0
20240229,183800,1529311120,16190,16190,16190,16190,0
20240229,183700,1529311120,16190,16190,16190,16190,0
20240229,183600,1529311120,16190,16190,16190,16190,0
20240229,183500,1529311120,16190,16190,16190,16190,0
20240229,183400,1529311120,16190,16190,16190,16190,0
20240229,183300,1529311120,16190,16190,16190,16190,0
20240229,183200,1529311120,16190,16190,16190,16190,0
20240229,183100,1529311120,16190,16190,16190,16190,0
20240229,183000,1529311120,16190,16190,16190,16190,0
20240229,182900,1529311120,16190,16190,16190,16190,0
20240229,182800,1529311120,16190,16190,16190,16190,0
20240229,182700,1529311120,16190,16190,16190,16190,0
20240229,182600,1529311120,16190,16190,16190,16190,0
20240229,182500,1529311120,16190,16190,16190,16190,1058
20240229,182400,1529311120,16190,16190,16190,16190,0
20240229,182300,1529311120,16190,16190,16190,16190,0
20240229,182200,1529311120,16190,16190,16190,16190,0
20240229,182100,1529311120,16190,16190,16190,16190,0
20240229,182000,1529311120,16190,16190,16190,16190,0
20240229,181900,1529311120,16190,16190,16190,16190,0
20240229,181800,1529311120,16190,16190,16190,16190,0
20240229,181700,1529311120,16190,16190,16190,16190,0
20240229,181600,1529311120,16190,16190,16190,16190,0
20240229,181500,1529311120,16190,16190,16190,16190,0
20240229,181400,1529311120,16190,16190,16190,16190,0
20240229,181300,1529311120,16190,16190,16190,16190,0
20240229,181200,1529311120,16190,16190,16190,16190,0
20240229,181100,1529311120,16190,16190,16190,16190,0
20240229,181000,1529311120,16190,16190,16190,16190,0
20240229,180900,1529311120,16190,16190,16190,16190,0
20240229,180800,1529311120,16190,16190,16190,16190,0
20240229,180700,1529311120,16190,16190,16190,16190,0
20240229,180600,1529311120,16190,16190,16190,16190,0
20240229,180500,1529311120,16190,16190,16190,16190,0
20240229,180400,1529311120,16190,16190,16190,16190,0
20240229,180300,1529311120,16190,16190,16190,16190,0
20240229,180200,1529311120,16190,16190,16190,16190,0
20240229,180100,1529311120,16190,16190,16190,16190,0
20240229,180000,1529311120,16190,16190,16190,16190,0
20240229,175900,1529311120,16190,16190,16190,16190,0
20240229,175800,1529311120,16190,16190,16190,16190,0
20240229,175700,1529311120,16190,16190,16190,16190,0
20240229,175600,1529311120,16190,16190,16190,16190,0
20240229,175500,1529311120,16190,16190,16190,16190,1058
20240229,175400,1529311120,16190,16190,16190,16190,0
20240229,175300,1529311120,16190,16190,16190,16190,0
20240229,175200,1529311120,16190,16190,16190,16190,0
20240229,175100,1529311120,16190,16190,16190,16190,0
20240229,175000,1529311120,16190,16190,16190,16190,0
20240229,174900,1529311120,16190,16190,16190,16190,0
20240229,174800,1529311120,16190,16190,16190,16190,0
20240229,174700,1529311120,16190,16190,16190,16190,0
20240229,174600,1529311120,16190,16190,16190,16190,0
20240229,174500,1529311120,16190,16190,16190,16190,0
20240229,174400,1529311120,16190,16190,16190,16190,0
20240229,174300,1529311120,16190,16190,16190,16190,0
20240229,174200,1529311120,16190,16190,16190,16190,0
20240229,174100,1529311120,16190,16190,16190,16190,0
20240229,174000,1529311120,16190,16190,16190,16190,0
20240229,173900,1529311120,16190,16190,16190,16190,0
20240229,173800,1529311120,16190,16190,16190,16190,0
20240229,173700,1529311120,16190,16190,16190,16190,0
20240229,173600,1529311120,16190,16190,16190,16190,0
20240229,173500,1529311120,16190,16190,16190,16190,0
20240229,173400,1529311120,16190,16190,16190,16190,0
20240229,173300,1529311120,16190,16190,16190,16190,0
20240229,173200,1529311120,16190,16190,16190,16190,0
20240229,173100,1529311120,16190,16190,16190,16190,0
20240229,173000,1529311120,16190,16190,16190,16190,0
20240229,172900,1529311120,16190,16190,16190,16190,0
20240229,172800,1529311120,16190,16190,16190,16190,0
20240229,172700,1529311120,16190,16190,16190,16190,0
20240229,172600,1529311120,16190,16190,16190,16190,0
20240229,172500,1529311120,16190,16190,16190,16190,1058
20240229,172400,1529311120,16190,16190,16190,16190,0
20240229,172300,1529311120,16190,16190,16190,16190,0
20240229,172200,1529311120,16190,16190,16190,16190,0
20240229,172100,1529311120,16190,16190,16190,16190,0
20240229,172000,1529311120,16190,16190,16190,16190,0
20240229,171900,1529311120,16190,16190,16190,16190,0
20240229,171800,1529311120,16190,16190,16190,16190,0
20240229,171700,1529311120,16190,16190,16190,16190,0
20240229,171600,1529311120,16190,16190,16190,16190,0
20240229,171500,1529311120,16190,16190,16190,16190,0
20240229,171400,1529311120,16190,16190,16190,16190,0
20240229,171300,1529311120,16190,16190,16190,16190,0
20240229,171200,1529311120,16190,16190,16190,16190,0
20240229,171100,1529311120,16190,16190,16190,16190,0
20240229,171000,1529311120,16190,16190,16190,16190,0
20240229,170900,1529311120,16190,16190,16190,16190,0
20240229,170800,1529311120,16190,16190,16190,16190,0
20240229,170700,1529311120,16190,16190,16190,16190,0
20240229,170600,1529311120,16190,16190,16190,16190,0
20240229,170500,1529311120,16190,16190,16190,16190,0
20240229,170400,1529311120,16190,16190,16190,16190,0
20240229,170300,1529311120,16190,16190,16190,16190,0
20240229,170200,1529311120,16190,16190,16190,16190,0
20240229,170100,1529311120,16190,16190,16190,16190,0
20240229,170000,1529311120,16190,16190,16190,16190,0
20240229,165900,1529311120,16190,16190,16190,16190,0
20240229,165800,1529311120,16190,16190,16190,16190,0
20240229,165700,1529311120,16190,16190,16190,16190,0
20240229,165600,1529311120,16190,16190,16190,16190,0
20240229,165500,1529311120,16190,16190,16190,16190,1058
20240229,165400,1529311120,16190,16190,16190,16190,0
20240229,165300,1529311120,16190,16190,16190,16190,0
20240229,165200,1529311120,16190,16190,16190,16190,0
20240229,165100,1529311120,16190,16190,16190,16190,0
20240229,165000,1529311120,16190,16190,16190,16190,0
20240229,164900,1529311120,16190,16190,16190,16190,0
20240229,164800,1529311120,16190,16190,16190,16190,0
20240229,164700,1529311120,16190,16190,16190,16190,0
20240229,164600,1529311120,16190,16190,16190,16190,0
20240229,164500,1529311120,16190,16190,16190,16190,0
20240229,164400,1529311120,16190,16190,16190,16190,0
20240229,164300,1529311120,16190,16190,16190,16190,0
20240229,164200,1529311120,16190,16190,16190,16190,0
20240229,164100,1529311120,16190,16190,16190,16190,0
20240229,164000,1529311120,16190,16190,16190,16190,0
20240229,163900,1529311120,16190,16190,16190,16190,0
20240229,163800,1529311120,16190,16190,16190,16190,0
20240229,163700,1529311120,16190,16190,16190,16190,0
20240229,163600,1529311120,16190,16190,16190,16190,0
20240229,163500,1529311120,16190,16190,16190,16190,0
20240229,163400,1529311120,16190,16190,16190,16190,0
20240229,163300,1529311120,16190,16190,16190,16190,0
20240229,163200,1529311120,16190,16190,16190,16190,0
20240229,163100,1529311120,16190,16190,16190,16190,0
20240229,163000,1529311120,16190,16190,16190,16190,0
20240229,162900,1529311120,16190,16190,16190,16190,0
20240229,162800,1529311120,16190,16190,16190,16190,0
20240229,162700,1529311120,16190,16190,16190,16190,0
20240229,162600,1529311120,16190,16190,16190,16190,0
20240229,162500,1529311120,16190,16190,16190,16190,1058
20240229,162400,1529311120,16190,16190,16190,16190,0
20240229,162300,1529311120,16190,16190,16190,16190,0
20240229,162200,1529311120,16190,16190,16190,16190,0
20240229,162100,1529311120,16190,16190,16190,16190,0
20240229,162000,1529311120,16190,16190,16190,16190,0
20240229,161900,1529311120,16190,16190,16190,16190,0
20240229,161800,1529311120,16190,16190,16190,16190,0
20240229,161700,1529311120,16190,16190,16190,16190,0
20240229,161600,1529311120,16190,16190,16190,16190,0
20240229,161500,1529311120,16190,16190,16190,16190,0
20240229,161400,1529311120,16190,16190,16190,16190,0
20240229,161300,1529311120,16190,16190,16190,16190,0
20240229,161200,1529311120,16190,16190,16190,16190,0
20240229,161100,1529311120,16190,16190,16190,16190,0
20240229,161000,1529311120,16190,16190,16190,16190,0
20240229,160900,1529311120,16190,16190,16190,16190,0
20240229,160800,1529311120,16190,16190,16190,16190,0
20240229,160700,1529311120,16190,16190,16190,16190,0
20240229,160600,1529311120,16190,16190,16190,16190,0
20240229,160500,1529311120,16190,16190,16190,16190,0
20240229,160400,1529311120,16190,16190,16190,16190,0
20240229,160300,1529311120,16190,16190,16190,16190,0
20240229,160200,1529311120,16190,16190,16190,16190,0
20240229,160100,1529311120,16190,16190,16190,16190,0
20240229,160000,1529311120,16190,16190,16190,16190,0
20240229,155900,1529311120,16190,16190,16190,16190,0
20240229,155800,1529311120,16190,16190,16190,16190,0
20240229,155700,1529311120,16190,16190,16190,16190,0
20240229,155600,1529311120,16190,16190,16190,16190,0
20240229,155500,1529311120,16190,16190,16190,16190,1058
20240229,155400,1529311120,16190,16190,16190,16190,0
20240229,155300,1529311120,16190,16190,16190,16190,0
20240229,155200,1529311120,16190,16190,16190,16190,0
20240229,155100,1529311120,16190,16190,16190,16190,0
20240229,155000,1529311120,16190,16190,16190,16190,0
20240229,154900,1529311120,16190,16190,16190,16190,0
20240229,154800,1529311120,16190,16190,16190,16190,0
20240229,154700,1529311120,16190,16190,16190,16190,0
20240229,154600,1529311120,16190,16190,16190,16190,0
20240229,154500,1529311120,16190,16190,16190,16190,0
20240229,154400,1529311120,16190,16190,16190,16190,0
20240229,154300,1529311120,16190,16190,16190,16190,0
20240229,154200,1529311120,16190,16190,16190,16190,0
20240229,154100,1529311120,16190,16190,16190,16190,0
20240229,154000,1529311120,16190,16190,16190,16190,0
20240229,153900,1529311120,16190,16190,16190,16190,0
20240229,153800,1529311120,16190,16190,16190,16190,0
20240229,153700,1529311120,16190,16190,16190,16190,0
20240229,153600,1529311120,16190,16190,16190,16190,0
20240229,153500,1529311120,16190,16190,16190,16190,0
20240229,153400,1529311120,16190,16190,16190,16190,0
20240229,153300,1529311120,16190,16190,16190,16190,0
20240229,153200,1529311120,16190,16190,16190,16190,0
20240229,153100,1529311120,16190,16190,16190,16190,0
20240229,153000,1529311120,16190,16190,16190,16190,1058
20240229,152900,1512182100,16130,16130,16130,16130,0
20240229,152800,1512182100,16130,16130,16130,16130,0
20240229,152700,1512182100,16130,16130,16130,16130,0
20240229,152600,1512182100,16130,16130,16130,16130,0
20240229,152500,1512182100,16130,16130,16130,16130,0
20240229,152400,1512182100,16130,16130,16130,16130,0
20240229,152300,1512182100,16130,16130,16130,16130,0
20240229,152200,1512182100,16130,16130,16130,16130,0
20240229,152100,1512182100,16130,16130,16130,16130,0
20240229,152000,1512182100,16130,16130,16130,16130,0
20240229,151900,1512182100,16130,16130,16130,16130,49
20240229,151800,1511391730,16140,16140,16140,16140,5
20240229,151700,1511311030,16130,16180,16180,16130,156
20240229,151600,1508791460,16150,16160,16160,16150,320
20240229,151500,1503623390,16170,16170,16170,16170,47
20240229,151400,1502863400,16180,16180,16180,16180,50
20240229,151300,1502054400,16150,16150,16150,16150,86
20240229,151200,1500665500,16150,16150,16150,16150,50
20240229,151100,1499858000,16150,16130,16150,16130,47
20240229,151000,1499099330,16130,16120,16130,16120,109
20240229,150900,1497341640,16130,16130,16130,16130,100
20240229,150800,1495728640,16120,16120,16120,16120,1
20240229,150700,1495712520,16130,16130,16130,16120,222
20240229,150600,1492131690,16140,16140,16140,16140,163
20240229,150500,1489500870,16150,16140,16150,16140,138
20240229,150400,1487272550,16140,16140,16140,16140,1
20240229,150300,1487256410,16140,16150,16150,16130,129
20240229,150200,1485174530,16150,16150,16150,16150,1
20240229,150100,1485158380,16150,16170,16170,16150,391
20240229,150000,1478839220,16180,16190,16190,16180,100
20240229,145900,1477220720,16190,16200,16200,16190,129
20240229,145800,1475131410,16170,16210,16210,16170,499
20240229,145700,1467056510,16210,16210,16220,16210,180
20240229,145600,1464138110,16210,16220,16220,16210,50
20240229,145500,1463327590,16210,16210,16210,16210,51
20240229,145400,1462500880,16210,16230,16230,16210,145
20240229,145300,1460149430,16220,16230,16230,16220,93
20240229,145200,1458640120,16230,16220,16230,16220,100
20240229,145100,1457017960,16220,16220,16220,16220,175
20240229,145000,1454179460,16200,16200,16220,16200,195
20240229,144900,1451019920,16220,16210,16220,16210,80
20240229,144800,1449723110,16210,16200,16220,16200,412
20240229,144700,1443048190,16210,16180,16220,16180,2032
20240229,144600,1410139670,16170,16160,16170,16160,540
20240229,144500,1401410970,16160,16170,16170,16160,58
20240229,144400,1400473620,16160,16160,16160,16150,61
20240229,144300,1399487880,16160,16160,16160,16160,101
20240229,144200,1397855720,16160,16160,16160,16160,99
20240229,144100,1396255880,16150,16140,16150,16130,113
20240229,144000,1394431480,16130,16130,16130,16130,0
20240229,143900,1394431480,16130,16130,16130,16130,120
20240229,143800,1392495880,16130,16140,16140,16130,102
20240229,143700,1390850120,16140,16140,16140,16140,49
20240229,143600,1390059260,16140,16150,16150,16140,60
20240229,143500,1389090360,16150,16130,16150,16120,196
20240229,143400,1385928210,16130,16130,16130,16130,82
20240229,143300,1384605550,16140,16160,16160,16140,338
20240229,143200,1379147780,16170,16150,16170,16150,60
20240229,143100,1378178700,16150,16150,16160,16150,254
20240229,143000,1374076550,16150,16170,16170,16150,54
20240229,142900,1373203920,16150,16160,16160,16150,105
20240229,142800,1371507540,16180,16180,16180,16180,52
20240229,142700,1370666180,16180,16170,16180,16160,153
20240229,142600,1368193150,16170,16170,16170,16170,1
20240229,142500,1368176980,16160,16180,16190,16160,239
20240229,142400,1364311380,16180,16180,16180,16180,100
20240229,142300,1362693380,16180,16170,16180,16160,192
20240229,142200,1359588960,16180,16180,16180,16170,1606
20240229,142100,1333604380,16180,16180,16180,16180,30
20240229,142000,1333118980,16160,16160,16160,16160,2
20240229,141900,1333086660,16130,16150,16180,16130,770
20240229,141800,1320641570,16150,16140,16150,16140,125
20240229,141700,1318623870,16140,16140,16140,16140,110
20240229,141600,1316848470,16140,16110,16140,16100,915
20240229,141500,1302085930,16120,16120,16120,16120,1
20240229,141400,1302069810,16060,16110,16120,16060,327
20240229,141300,1296811120,16110,16120,16120,16110,111
20240229,141200,1295022010,16120,16110,16120,16110,123
20240229,141100,1293040010,16110,16110,16110,16110,170
20240229,141000,1290301310,16120,16100,16120,16100,158
20240229,140900,1287756550,16100,16100,16100,16100,492
20240229,140800,1279835350,16100,16090,16100,16090,167
20240229,140700,1277147370,16090,16090,16090,16090,62
20240229,140600,1276149790,16100,16090,16100,16090,298
20240229,140500,1271354490,16090,16040,16090,16040,183
20240229,140400,1268413470,16040,16080,16080,16040,209
20240229,140300,1265057030,16060,16060,16060,16060,100
20240229,140200,1263451030,16060,16060,16060,16060,10
20240229,140100,1263290430,16000,16000,16000,16000,0
20240229,140000,1263290430,16000,16000,16000,16000,0
20240229,135900,1263290430,16000,16060,16060,15990,434
20240229,135800,1256338380,16010,16010,16010,16010,50
20240229,135700,1255537880,16010,15990,16010,15990,98
20240229,135600,1253970280,15990,15980,15990,15980,31
20240229,135500,1253474660,15970,15990,15990,15970,167
20240229,135400,1250805690,15990,15990,15990,15990,37
20240229,135300,1250214060,15990,15990,15990,15990,20
20240229,135200,1249894260,15970,15990,15990,15970,82
20240229,135100,1248583530,15990,15980,15990,15980,69
20240229,135000,1247480290,15980,15980,15980,15980,1
20240229,134900,1247464310,15980,15990,15990,15980,210
20240229,134800,1244106710,16080,15990,16080,15990,111
20240229,134700,1242327320,16000,16000,16000,16000,55
20240229,134600,1241447320,16000,16090,16090,16000,152
20240229,134500,1239010550,16090,15980,16090,15980,150
20240229,134400,1236610630,15980,15990,16000,15980,148
20240229,134300,1234244560,16000,15990,16000,15990,6
20240229,134200,1234148590,15980,15970,15980,15970,95
20240229,134100,1232631410,15970,15970,15970,15970,61
20240229,134000,1231657240,15970,15950,15970,15950,195
20240229,133900,1228543960,15950,15950,15950,15950,110
20240229,133800,1226789460,15950,15950,15950,15950,100
20240229,133700,1225194460,15940,15950,15950,15940,127
20240229,133600,1223169580,15950,15940,15950,15940,54
20240229,133500,1222308780,15940,15940,15940,15940,0
20240229,133400,1222308780,15940,15930,15940,15930,98
20240229,133300,1220747590,15930,15930,15930,15930,74
20240229,133200,1219568770,15930,15920,15930,15920,39
20240229,133100,1218947720,15920,15930,15930,15920,116
20240229,133000,1217100170,15930,15940,15950,15930,136
20240229,132900,1214932230,15930,15940,15940,15930,6
20240229,132800,1214836600,15930,15950,15950,15930,135
20240229,132700,1212684450,15950,15950,15950,15950,4
20240229,132600,1212620650,15950,15950,15950,15950,0
20240229,132500,1212620650,15950,15950,15950,15950,80
20240229,132400,1211344650,15960,15960,15960,15960,20
20240229,132300,1211025450,15960,15970,15970,15960,53
20240229,132200,1210179560,15960,15960,15960,15960,48
20240229,132100,1209413480,15970,15970,15970,15970,0
20240229,132000,1209413480,15970,15970,15970,15970,0
20240229,131900,1209413480,15970,15970,15970,15960,61
20240229,131800,1208439760,15950,15950,15950,15950,47
20240229,131700,1207690110,15970,15970,15970,15970,2
20240229,131600,1207658170,15970,15960,15970,15950,28
20240229,131500,1207211310,15960,15960,15960,15960,50
20240229,131400,1206413310,15950,15950,15950,15950,1
20240229,131300,1206397360,15930,15960,15960,15920,353
20240229,131200,1200771370,15970,15970,15970,15970,0
20240229,131100,1200771370,15970,15970,15970,15970,6
20240229,131000,1200675550,15970,15970,15970,15970,10
20240229,130900,1200515850,15950,15960,15960,15950,146
20240229,130800,1198186940,15960,16040,16040,15960,1398
20240229,130700,1175820950,16020,16020,16020,16020,0
20240229,130600,1175820950,16020,16030,16040,16020,58
20240229,130500,1174891200,16030,16070,16070,16030,138
20240229,130400,1172673590,16080,16020,16080,16020,51
20240229,130300,1171855970,16010,16050,16050,16010,169
20240229,130200,1169148180,16100,16040,16100,16040,39
20240229,130100,1168521900,16040,16040,16040,16040,69
20240229,130000,1167415140,16040,16020,16040,16020,23
20240229,125900,1167046260,16020,16020,16020,16020,13
20240229,125800,1166838000,16020,16020,16020,16020,4
20240229,125700,1166773920,16020,16020,16020,16020,0
20240229,125600,1166773920,16020,16020,16020,16020,50
20240229,125500,1165972920,15980,15990,15990,15980,25
20240229,125400,1165573370,16020,15980,16020,15980,7
20240229,125300,1165461350,15980,15980,15980,15980,49
20240229,125200,1164678330,15980,15980,15980,15980,2
20240229,125100,1164646370,15980,15980,15980,15980,0
20240229,125000,1164646370,15980,15980,15980,15980,0
20240229,124900,1164646370,15980,15980,15980,15970,91
20240229,124800,1163192580,15980,15980,15980,15980,0
20240229,124700,1163192580,15980,15980,15980,15980,50
20240229,124600,1162393580,15980,15980,15980,15980,0
20240229,124500,1162393580,15980,15980,15980,15980,64
20240229,124400,1161370860,15980,15980,15980,15980,0
20240229,124300,1161370860,15980,15970,15980,15970,149
20240229,124200,1158991290,15980,15980,15980,15980,0
20240229,124100,1158991290,15980,15980,15980,15980,54
20240229,124000,1158128370,15970,15970,15970,15970,1
20240229,123900,1158112400,15970,15970,15970,15970,94
20240229,123800,1156611220,15970,15970,15970,15970,0
20240229,123700,1156611220,15970,15970,15970,15970,6
20240229,123600,1156515400,15970,15970,15970,15970,0
20240229,123500,1156515400,15970,15970,15970,15970,60
20240229,123400,1155557200,15970,15970,15970,15970,93
20240229,123300,1154071990,15970,15970,15970,15970,1
20240229,123200,1154056020,15970,15980,15980,15970,53
20240229,123100,1153209120,15970,15970,15970,15970,41
20240229,123000,1152554350,15960,15960,15960,15960,29
20240229,122900,1152091510,15960,15960,15960,15960,2
20240229,122800,1152059590,15960,15960,15960,15960,4
20240229,122700,1151995750,15950,15950,15950,15950,0
20240229,122600,1151995750,15950,15950,15950,15950,52
20240229,122500,1151166350,15950,15970,15970,15950,39
20240229,122400,1150543690,15970,15970,15970,15970,85
20240229,122300,1149186240,15970,15970,15970,15970,15
20240229,122200,1148946690,15980,15980,15980,15980,50
20240229,122100,1148147690,15980,15980,15980,15980,0
20240229,122000,1148147690,15980,15980,15980,15980,50
20240229,121900,1147348690,15970,15970,15970,15970,41
20240229,121800,1146693920,15980,15980,15980,15980,22
20240229,121700,1146342360,15960,15960,15960,15960,50
20240229,121600,1145544360,15960,15960,15960,15960,0
20240229,121500,1145544360,15960,15960,15970,15960,161
20240229,121400,1142974760,15960,15960,15960,15960,0
20240229,121300,1142974760,15960,15950,15960,15950,32
20240229,121200,1142464310,15950,15950,15950,15950,44
20240229,121100,1141762510,15950,15950,15960,15940,34
20240229,121000,1141220340,15960,15970,15970,15960,74
20240229,120900,1140039290,15970,15970,15970,15970,3
20240229,120800,1139991380,15970,15980,15980,15970,87
20240229,120700,1138601540,15990,15990,15990,15990,6
20240229,120600,1138505600,15990,16000,16000,15980,113
20240229,120500,1136699220,16010,16030,16030,16010,120
20240229,120400,1134776540,16030,15990,16030,15990,103
20240229,120300,1133129530,15980,16010,16010,15970,316
20240229,120200,1128075330,16040,16040,16040,16040,1
20240229,120100,1128059290,16020,16030,16030,16020,98
20240229,120000,1126488800,16010,16010,16010,16010,0
20240229,115900,1126488800,16010,16010,16010,16000,96
20240229,115800,1124952140,16000,16000,16000,16000,12
20240229,115700,1124760140,15990,15990,15990,15990,0
20240229,115600,1124760140,15990,15990,15990,15990,8
20240229,115500,1124632220,15990,15990,15990,15990,2
20240229,115400,1124600240,15990,15980,15990,15980,43
20240229,115300,1123913050,15980,15980,15980,15980,97
20240229,115200,1122362990,15990,15970,15990,15970,73
20240229,115100,1121196880,15970,15970,15970,15970,6
20240229,115000,1121101060,15970,15960,15970,15960,10
20240229,114900,1120941370,15950,15950,15950,15950,0
20240229,114800,1120941370,15950,15960,15960,15950,51
20240229,114700,1120127420,15960,15960,15960,15960,2
20240229,114600,1120095500,15960,15950,15960,15950,23
20240229,114500,1119728610,15950,15950,15950,15950,1
20240229,114400,1119712660,15950,15960,15960,15950,73
20240229,114300,1118548290,15960,15990,15990,15960,63
20240229,114200,1117541260,16000,16000,16000,16000,5
20240229,114100,1117461260,16000,15990,16000,15990,54
20240229,114000,1116597710,15990,15990,15990,15990,11
20240229,113900,1116421820,15990,15980,15990,15980,112
20240229,113800,1114631380,15980,15990,15990,15980,21
20240229,113700,1114295770,16000,15990,16000,15990,95
20240229,113600,1112776670,16000,16000,16000,16000,2
20240229,113500,1112744670,16000,16000,16000,15990,120
20240229,113400,1110824770,16010,16010,16010,16010,0
20240229,113300,1110824770,16010,16010,16010,16010,55
20240229,113200,1109944220,16010,16010,16010,16010,2
20240229,113100,1109912200,16010,16010,16010,16010,49
20240229,113000,1109127710,16010,16030,16030,16010,122
20240229,112900,1107173850,16030,16040,16040,16030,49
20240229,112800,1106388330,16040,16040,16040,16040,1
20240229,112700,1106372290,16040,16030,16040,16030,50
20240229,112600,1105570740,16040,16040,16040,16020,11
20240229,112500,1105394320,16020,16050,16050,16020,222
20240229,112400,1101837610,16050,16100,16100,16050,52
20240229,112300,1101002360,16110,16050,16110,16050,59
20240229,112200,1100052500,16050,16050,16060,16050,52
20240229,112100,1099217410,16110,16050,16110,16050,2
20240229,112000,1099185250,16050,16040,16050,16040,45
20240229,111900,1098463440,16030,16030,16030,16030,4
20240229,111800,1098399320,16040,16090,16090,16040,174
20240229,111700,1095606630,16130,16130,16130,16130,2
20240229,111600,1095574370,16090,16090,16090,16090,50
20240229,111500,1094769870,16080,16080,16080,16080,0
20240229,111400,1094769870,16080,16100,16100,16080,79
20240229,111300,1093498950,16140,16140,16140,16140,2
20240229,111200,1093466670,16140,16030,16140,16030,261
20240229,111100,1089276410,16030,16030,16030,16030,14
20240229,111000,1089051990,16030,16000,16030,16000,163
20240229,110900,1086442490,15990,16010,16010,15990,82
20240229,110800,1085130100,16000,16000,16000,16000,23
20240229,110700,1084762100,16000,16000,16000,16000,288
20240229,110600,1080154100,15950,15950,15950,15950,0
20240229,110500,1080154100,15950,15950,15950,15950,0
20240229,110400,1080154100,15950,15970,15970,15950,450
20240229,110300,1072971870,15970,15970,15970,15970,48
20240229,110200,1072205310,15970,16010,16010,15970,887
20240229,110100,1058006950,16030,16030,16030,16030,51
20240229,110000,1057189420,16030,16030,16030,16030,1
20240229,105900,1057173390,16040,16040,16040,16040,50
20240229,105800,1056371390,16030,16030,16030,16030,5
20240229,105700,1056291240,16030,16030,16030,16030,48
20240229,105600,1055521800,16020,16020,16020,16020,0
20240229,105500,1055521800,16020,16020,16020,16020,49
20240229,105400,1054736820,16010,16040,16040,16010,46
20240229,105300,1053999130,16040,16060,16060,16030,148
20240229,105200,1051623570,16110,16110,16110,16110,0
20240229,105100,1051623570,16110,16110,16110,16110,50
20240229,105000,1050818070,16110,16110,16110,16110,4
20240229,104900,1050753630,16110,16110,16110,16110,4
20240229,104800,1050689190,16040,16080,16090,16040,375
20240229,104700,1044656090,16070,16070,16070,16070,0
20240229,104600,1044656090,16070,16080,16080,16070,51
20240229,104500,1043836080,16080,16080,16080,16080,0
20240229,104400,1043836080,16080,16080,16080,16000,245
20240229,104300,1039900000,15990,15990,16000,15990,747
20240229,104200,1027952460,15990,15960,15990,15960,47
20240229,104100,1027202220,15960,15960,15960,15960,15
20240229,104000,1026962820,15960,15950,15960,15950,412
20240229,103900,1020391300,15880,15880,15880,15880,0
20240229,103800,1020391300,15880,15950,15950,15880,101
20240229,103700,1018783360,15950,15950,15950,15950,0
20240229,103600,1018783360,15950,15950,15950,15950,10
20240229,103500,1018623860,15850,15850,15850,15850,0
20240229,103400,1018623860,15850,15850,15850,15850,1304
20240229,103300,997955460,15850,15850,15850,15850,583
20240229,103200,988714910,15830,15850,15850,15820,302
20240229,103100,983928400,15890,15970,15970,15890,851
20240229,103000,970392740,15970,16000,16000,15960,187
20240229,102900,967404790,15990,15990,15990,15990,0
20240229,102800,967404790,15990,15990,15990,15990,20
20240229,102700,967084990,15960,15960,15960,15960,10
20240229,102600,966925390,15960,15960,15960,15960,3
20240229,102500,966877510,15960,15940,15960,15940,51
20240229,102400,966064530,15940,16000,16000,15940,1424
20240229,102300,943319590,16010,16020,16020,16010,111
20240229,102200,941541970,16020,16030,16030,16020,46
20240229,102100,940805040,16090,16030,16090,16030,50
20240229,102000,940003480,16010,16010,16010,16010,0
20240229,101900,940003480,16010,16090,16090,16010,254
20240229,101800,935928220,16090,16090,16090,16090,49
20240229,101700,935139810,16090,16070,16090,16070,15
20240229,101600,934898660,16070,16070,16070,16070,0
20240229,101500,934898660,16070,16060,16070,16060,52
20240229,101400,934063040,16060,16060,16060,16060,37
20240229,101300,933468820,16050,16050,16050,16050,18
20240229,101200,933179920,16050,16110,16110,16050,480
20240229,101100,925458220,16100,16100,16100,16100,7
20240229,101000,925345520,16100,16090,16100,16090,156
20240229,100900,922834080,16090,16110,16110,16090,81
20240229,100800,921530080,16140,16130,16140,16110,60
20240229,100700,920562370,16120,16120,16120,16120,27
20240229,100600,920127130,16120,16180,16180,16120,68
20240229,100500,919028090,16140,16150,16150,16130,67
20240229,100400,917946590,16220,16140,16230,16130,366
20240229,100300,912025320,16150,16200,16200,16150,165
20240229,100200,909355320,16230,16130,16230,16130,533
20240229,100100,900722140,16130,16130,16130,16130,12
20240229,100000,900528580,16130,16080,16130,16080,626
20240229,095900,890447160,16070,16070,16070,16070,0
20240229,095800,890447160,16070,16050,16070,16050,13
20240229,095700,890238410,16050,16040,16050,16040,10
20240229,095600,890077950,16040,16000,16040,16000,216
20240229,095500,886617560,16000,16010,16010,16000,9
20240229,095400,886473520,16040,16000,16040,15990,140
20240229,095300,884233360,16010,16010,16010,16010,6
20240229,095200,884137300,16010,15990,16010,15990,154
20240229,095100,881673030,15970,15970,15970,15970,3
20240229,095000,881625120,15980,15990,15990,15980,63
20240229,094900,880617860,15990,15930,15990,15930,110
20240229,094800,878865200,15930,15970,15990,15900,673
20240229,094700,868160850,15970,16050,16070,15970,782
20240229,094600,855632480,16060,16070,16100,16060,304
20240229,094500,850749450,16050,16070,16070,16050,101
20240229,094400,849126720,16070,16180,16180,16010,644
20240229,094300,838772960,16190,16160,16190,16090,662
20240229,094200,828086740,16170,16170,16170,16170,1
20240229,094100,828070570,16170,16220,16220,16170,149
20240229,094000,825660190,16160,16220,16220,16160,35
20240229,093900,825094530,16230,16210,16240,16180,744
20240229,093800,813053790,16230,16230,16230,16210,222
20240229,093700,809452290,16240,16230,16240,16230,106
20240229,093600,807731420,16240,16230,16250,16230,397
20240229,093500,801287550,16230,16220,16230,16220,12
20240229,093400,801092890,16230,16270,16290,16210,417
20240229,093300,794321780,16300,16360,16360,16300,1873
20240229,093200,763763520,16390,16390,16420,16360,221
20240229,093100,760138440,16390,16400,16400,16360,446
20240229,093000,752841130,16360,16430,16430,16360,3032
20240229,092900,703132710,16430,16490,16500,16430,3080
20240229,092800,652433990,16500,16500,16510,16500,1962
20240229,092700,620060500,16500,16480,16530,16480,3308
20240229,092600,565480360,16480,16470,16490,16470,714
20240229,092500,553709160,16480,16470,16490,16460,1730
20240229,092400,525202430,16460,16420,16470,16420,1279
20240229,092300,504167100,16410,16400,16410,16360,1186
20240229,092200,484707120,16400,16400,16430,16390,1708
20240229,092100,456696590,16350,16300,16400,16300,3230
20240229,092000,403905350,16300,16310,16320,16190,2764
20240229,091900,358872780,16310,16300,16320,16300,1191
20240229,091800,339458110,16280,16200,16310,16160,2466
20240229,091700,299457680,16200,16090,16200,16090,3905
20240229,091600,236333310,16080,16080,16080,16080,413
20240229,091500,229692270,16080,16080,16090,16080,266
20240229,091400,225413440,15980,16000,16000,15980,350
20240229,091300,219818340,15980,16080,16080,15980,2087
20240229,091200,186389230,16040,16070,16070,16040,137
20240229,091100,184191720,16070,16020,16070,16020,355
20240229,091000,178491010,16030,16010,16040,16000,306
20240229,090900,173593850,16010,16010,16010,16010,44
20240229,090800,172889410,16010,16010,16010,16010,48
20240229,090700,172120930,16040,16000,16040,16000,259
20240229,090600,167976850,16010,16030,16030,16010,1795
20240229,090500,139214380,16070,16090,16090,16070,886
20240229,090400,124969200,16120,16120,16120,16050,1243
20240229,090300,104998430,16060,16120,16120,16060,1080
20240229,090200,87651330,16130,16140,16160,16030,2216
20240229,090100,52004670,16140,16100,16150,16030,1521
20240229,090000,27518910,16100,16130,16130,16000,1710