KissMeData/151860/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,202200,21137313420,10760,10760,10760,10760,233727
20240229,202100,21137313420,10760,10760,10760,10760,0
20240229,202000,21137313420,10760,10760,10760,10760,0
20240229,201900,21137313420,10760,10760,10760,10760,0
20240229,201800,21137313420,10760,10760,10760,10760,0
20240229,201700,21137313420,10760,10760,10760,10760,0
20240229,201600,21137313420,10760,10760,10760,10760,0
20240229,201500,21137313420,10760,10760,10760,10760,0
20240229,201400,21137313420,10760,10760,10760,10760,0
20240229,201300,21137313420,10760,10760,10760,10760,0
20240229,201200,21137313420,10760,10760,10760,10760,0
20240229,201100,21137313420,10760,10760,10760,10760,0
20240229,201000,21137313420,10760,10760,10760,10760,0
20240229,200900,21137313420,10760,10760,10760,10760,0
20240229,200800,21137313420,10760,10760,10760,10760,0
20240229,200700,21137313420,10760,10760,10760,10760,0
20240229,200600,21137313420,10760,10760,10760,10760,0
20240229,200500,21137313420,10760,10760,10760,10760,0
20240229,200400,21137313420,10760,10760,10760,10760,0
20240229,200300,21137313420,10760,10760,10760,10760,0
20240229,200200,21137313420,10760,10760,10760,10760,0
20240229,200100,21137313420,10760,10760,10760,10760,0
20240229,200000,21137313420,10760,10760,10760,10760,0
20240229,195900,21137313420,10760,10760,10760,10760,0
20240229,195800,21137313420,10760,10760,10760,10760,0
20240229,195700,21137313420,10760,10760,10760,10760,0
20240229,195600,21137313420,10760,10760,10760,10760,0
20240229,195500,21137313420,10760,10760,10760,10760,0
20240229,195400,21137313420,10760,10760,10760,10760,0
20240229,195300,21137313420,10760,10760,10760,10760,0
20240229,195200,21137313420,10760,10760,10760,10760,233727
20240229,195100,21137313420,10760,10760,10760,10760,0
20240229,195000,21137313420,10760,10760,10760,10760,0
20240229,194900,21137313420,10760,10760,10760,10760,0
20240229,194800,21137313420,10760,10760,10760,10760,0
20240229,194700,21137313420,10760,10760,10760,10760,0
20240229,194600,21137313420,10760,10760,10760,10760,0
20240229,194500,21137313420,10760,10760,10760,10760,0
20240229,194400,21137313420,10760,10760,10760,10760,0
20240229,194300,21137313420,10760,10760,10760,10760,0
20240229,194200,21137313420,10760,10760,10760,10760,0
20240229,194100,21137313420,10760,10760,10760,10760,0
20240229,194000,21137313420,10760,10760,10760,10760,0
20240229,193900,21137313420,10760,10760,10760,10760,0
20240229,193800,21137313420,10760,10760,10760,10760,0
20240229,193700,21137313420,10760,10760,10760,10760,0
20240229,193600,21137313420,10760,10760,10760,10760,0
20240229,193500,21137313420,10760,10760,10760,10760,0
20240229,193400,21137313420,10760,10760,10760,10760,0
20240229,193300,21137313420,10760,10760,10760,10760,0
20240229,193200,21137313420,10760,10760,10760,10760,0
20240229,193100,21137313420,10760,10760,10760,10760,0
20240229,193000,21137313420,10760,10760,10760,10760,0
20240229,192900,21137313420,10760,10760,10760,10760,0
20240229,192800,21137313420,10760,10760,10760,10760,0
20240229,192700,21137313420,10760,10760,10760,10760,0
20240229,192600,21137313420,10760,10760,10760,10760,0
20240229,192500,21137313420,10760,10760,10760,10760,0
20240229,192400,21137313420,10760,10760,10760,10760,0
20240229,192300,21137313420,10760,10760,10760,10760,0
20240229,192200,21137313420,10760,10760,10760,10760,233727
20240229,192100,21137313420,10760,10760,10760,10760,0
20240229,192000,21137313420,10760,10760,10760,10760,0
20240229,191900,21137313420,10760,10760,10760,10760,0
20240229,191800,21137313420,10760,10760,10760,10760,0
20240229,191700,21137313420,10760,10760,10760,10760,0
20240229,191600,21137313420,10760,10760,10760,10760,0
20240229,191500,21137313420,10760,10760,10760,10760,0
20240229,191400,21137313420,10760,10760,10760,10760,0
20240229,191300,21137313420,10760,10760,10760,10760,0
20240229,191200,21137313420,10760,10760,10760,10760,0
20240229,191100,21137313420,10760,10760,10760,10760,0
20240229,191000,21137313420,10760,10760,10760,10760,0
20240229,190900,21137313420,10760,10760,10760,10760,0
20240229,190800,21137313420,10760,10760,10760,10760,0
20240229,190700,21137313420,10760,10760,10760,10760,0
20240229,190600,21137313420,10760,10760,10760,10760,0
20240229,190500,21137313420,10760,10760,10760,10760,0
20240229,190400,21137313420,10760,10760,10760,10760,0
20240229,190300,21137313420,10760,10760,10760,10760,0
20240229,190200,21137313420,10760,10760,10760,10760,0
20240229,190100,21137313420,10760,10760,10760,10760,0
20240229,190000,21137313420,10760,10760,10760,10760,0
20240229,185900,21137313420,10760,10760,10760,10760,0
20240229,185800,21137313420,10760,10760,10760,10760,0
20240229,185700,21137313420,10760,10760,10760,10760,0
20240229,185600,21137313420,10760,10760,10760,10760,0
20240229,185500,21137313420,10760,10760,10760,10760,0
20240229,185400,21137313420,10760,10760,10760,10760,0
20240229,185300,21137313420,10760,10760,10760,10760,0
20240229,185200,21137313420,10760,10760,10760,10760,233727
20240229,185100,21137313420,10760,10760,10760,10760,0
20240229,185000,21137313420,10760,10760,10760,10760,0
20240229,184900,21137313420,10760,10760,10760,10760,0
20240229,184800,21137313420,10760,10760,10760,10760,0
20240229,184700,21137313420,10760,10760,10760,10760,0
20240229,184600,21137313420,10760,10760,10760,10760,0
20240229,184500,21137313420,10760,10760,10760,10760,0
20240229,184400,21137313420,10760,10760,10760,10760,0
20240229,184300,21137313420,10760,10760,10760,10760,0
20240229,184200,21137313420,10760,10760,10760,10760,0
20240229,184100,21137313420,10760,10760,10760,10760,0
20240229,184000,21137313420,10760,10760,10760,10760,0
20240229,183900,21137313420,10760,10760,10760,10760,0
20240229,183800,21137313420,10760,10760,10760,10760,0
20240229,183700,21137313420,10760,10760,10760,10760,0
20240229,183600,21137313420,10760,10760,10760,10760,0
20240229,183500,21137313420,10760,10760,10760,10760,0
20240229,183400,21137313420,10760,10760,10760,10760,0
20240229,183300,21137313420,10760,10760,10760,10760,0
20240229,183200,21137313420,10760,10760,10760,10760,0
20240229,183100,21137313420,10760,10760,10760,10760,0
20240229,183000,21137313420,10760,10760,10760,10760,0
20240229,182900,21137313420,10760,10760,10760,10760,0
20240229,182800,21137313420,10760,10760,10760,10760,0
20240229,182700,21137313420,10760,10760,10760,10760,0
20240229,182600,21137313420,10760,10760,10760,10760,0
20240229,182500,21137313420,10760,10760,10760,10760,0
20240229,182400,21137313420,10760,10760,10760,10760,0
20240229,182300,21137313420,10760,10760,10760,10760,0
20240229,182200,21137313420,10760,10760,10760,10760,233727
20240229,182100,21137313420,10760,10760,10760,10760,0
20240229,182000,21137313420,10760,10760,10760,10760,0
20240229,181900,21137313420,10760,10760,10760,10760,0
20240229,181800,21137313420,10760,10760,10760,10760,0
20240229,181700,21137313420,10760,10760,10760,10760,0
20240229,181600,21137313420,10760,10760,10760,10760,0
20240229,181500,21137313420,10760,10760,10760,10760,0
20240229,181400,21137313420,10760,10760,10760,10760,0
20240229,181300,21137313420,10760,10760,10760,10760,0
20240229,181200,21137313420,10760,10760,10760,10760,0
20240229,181100,21137313420,10760,10760,10760,10760,0
20240229,181000,21137313420,10760,10760,10760,10760,0
20240229,180900,21137313420,10760,10760,10760,10760,0
20240229,180800,21137313420,10760,10760,10760,10760,0
20240229,180700,21137313420,10760,10760,10760,10760,0
20240229,180600,21137313420,10760,10760,10760,10760,0
20240229,180500,21137313420,10760,10760,10760,10760,0
20240229,180400,21137313420,10760,10760,10760,10760,0
20240229,180300,21137313420,10760,10760,10760,10760,0
20240229,180200,21137313420,10760,10760,10760,10760,0
20240229,180100,21137313420,10760,10760,10760,10760,0
20240229,180000,21137313420,10760,10760,10760,10760,0
20240229,175900,21137313420,10760,10760,10760,10760,0
20240229,175800,21137313420,10760,10760,10760,10760,0
20240229,175700,21137313420,10760,10760,10760,10760,0
20240229,175600,21137313420,10760,10760,10760,10760,0
20240229,175500,21137313420,10760,10760,10760,10760,0
20240229,175400,21137313420,10760,10760,10760,10760,0
20240229,175300,21137313420,10760,10760,10760,10760,0
20240229,175200,21137313420,10760,10760,10760,10760,233727
20240229,175100,21137313420,10760,10760,10760,10760,0
20240229,175000,21137313420,10760,10760,10760,10760,0
20240229,174900,21137313420,10760,10760,10760,10760,0
20240229,174800,21137313420,10760,10760,10760,10760,0
20240229,174700,21137313420,10760,10760,10760,10760,0
20240229,174600,21137313420,10760,10760,10760,10760,0
20240229,174500,21137313420,10760,10760,10760,10760,0
20240229,174400,21137313420,10760,10760,10760,10760,0
20240229,174300,21137313420,10760,10760,10760,10760,0
20240229,174200,21137313420,10760,10760,10760,10760,0
20240229,174100,21137313420,10760,10760,10760,10760,0
20240229,174000,21137313420,10760,10760,10760,10760,0
20240229,173900,21137313420,10760,10760,10760,10760,0
20240229,173800,21137313420,10760,10760,10760,10760,0
20240229,173700,21137313420,10760,10760,10760,10760,0
20240229,173600,21137313420,10760,10760,10760,10760,0
20240229,173500,21137313420,10760,10760,10760,10760,0
20240229,173400,21137313420,10760,10760,10760,10760,0
20240229,173300,21137313420,10760,10760,10760,10760,0
20240229,173200,21137313420,10760,10760,10760,10760,0
20240229,173100,21137313420,10760,10760,10760,10760,0
20240229,173000,21137313420,10760,10760,10760,10760,0
20240229,172900,21137313420,10760,10760,10760,10760,0
20240229,172800,21137313420,10760,10760,10760,10760,0
20240229,172700,21137313420,10760,10760,10760,10760,0
20240229,172600,21137313420,10760,10760,10760,10760,0
20240229,172500,21137313420,10760,10760,10760,10760,0
20240229,172400,21137313420,10760,10760,10760,10760,0
20240229,172300,21137313420,10760,10760,10760,10760,0
20240229,172200,21137313420,10760,10760,10760,10760,233727
20240229,172100,21137313420,10760,10760,10760,10760,0
20240229,172000,21137313420,10760,10760,10760,10760,0
20240229,171900,21137313420,10760,10760,10760,10760,0
20240229,171800,21137313420,10760,10760,10760,10760,0
20240229,171700,21137313420,10760,10760,10760,10760,0
20240229,171600,21137313420,10760,10760,10760,10760,0
20240229,171500,21137313420,10760,10760,10760,10760,0
20240229,171400,21137313420,10760,10760,10760,10760,0
20240229,171300,21137313420,10760,10760,10760,10760,0
20240229,171200,21137313420,10760,10760,10760,10760,0
20240229,171100,21137313420,10760,10760,10760,10760,0
20240229,171000,21137313420,10760,10760,10760,10760,0
20240229,170900,21137313420,10760,10760,10760,10760,0
20240229,170800,21137313420,10760,10760,10760,10760,0
20240229,170700,21137313420,10760,10760,10760,10760,0
20240229,170600,21137313420,10760,10760,10760,10760,0
20240229,170500,21137313420,10760,10760,10760,10760,0
20240229,170400,21137313420,10760,10760,10760,10760,0
20240229,170300,21137313420,10760,10760,10760,10760,0
20240229,170200,21137313420,10760,10760,10760,10760,0
20240229,170100,21137313420,10760,10760,10760,10760,0
20240229,170000,21137313420,10760,10760,10760,10760,0
20240229,165900,21137313420,10760,10760,10760,10760,0
20240229,165800,21137313420,10760,10760,10760,10760,0
20240229,165700,21137313420,10760,10760,10760,10760,0
20240229,165600,21137313420,10760,10760,10760,10760,0
20240229,165500,21137313420,10760,10760,10760,10760,0
20240229,165400,21137313420,10760,10760,10760,10760,0
20240229,165300,21137313420,10760,10760,10760,10760,0
20240229,165200,21137313420,10760,10760,10760,10760,233727
20240229,165100,21137313420,10760,10760,10760,10760,0
20240229,165000,21137313420,10760,10760,10760,10760,0
20240229,164900,21137313420,10760,10760,10760,10760,0
20240229,164800,21137313420,10760,10760,10760,10760,0
20240229,164700,21137313420,10760,10760,10760,10760,0
20240229,164600,21137313420,10760,10760,10760,10760,0
20240229,164500,21137313420,10760,10760,10760,10760,0
20240229,164400,21137313420,10760,10760,10760,10760,0
20240229,164300,21137313420,10760,10760,10760,10760,0
20240229,164200,21137313420,10760,10760,10760,10760,0
20240229,164100,21137313420,10760,10760,10760,10760,0
20240229,164000,21137313420,10760,10760,10760,10760,0
20240229,163900,21137313420,10760,10760,10760,10760,0
20240229,163800,21137313420,10760,10760,10760,10760,0
20240229,163700,21137313420,10760,10760,10760,10760,0
20240229,163600,21137313420,10760,10760,10760,10760,0
20240229,163500,21137313420,10760,10760,10760,10760,0
20240229,163400,21137313420,10760,10760,10760,10760,0
20240229,163300,21137313420,10760,10760,10760,10760,0
20240229,163200,21137313420,10760,10760,10760,10760,0
20240229,163100,21137313420,10760,10760,10760,10760,0
20240229,163000,21137313420,10760,10760,10760,10760,0
20240229,162900,21137313420,10760,10760,10760,10760,0
20240229,162800,21137313420,10760,10760,10760,10760,0
20240229,162700,21137313420,10760,10760,10760,10760,0
20240229,162600,21137313420,10760,10760,10760,10760,0
20240229,162500,21137313420,10760,10760,10760,10760,0
20240229,162400,21137313420,10760,10760,10760,10760,0
20240229,162300,21137313420,10760,10760,10760,10760,0
20240229,162200,21137313420,10760,10760,10760,10760,233727
20240229,162100,21137313420,10760,10760,10760,10760,0
20240229,162000,21137313420,10760,10760,10760,10760,0
20240229,161900,21137313420,10760,10760,10760,10760,0
20240229,161800,21137313420,10760,10760,10760,10760,0
20240229,161700,21137313420,10760,10760,10760,10760,0
20240229,161600,21137313420,10760,10760,10760,10760,0
20240229,161500,21137313420,10760,10760,10760,10760,0
20240229,161400,21137313420,10760,10760,10760,10760,0
20240229,161300,21137313420,10760,10760,10760,10760,0
20240229,161200,21137313420,10760,10760,10760,10760,0
20240229,161100,21137313420,10760,10760,10760,10760,0
20240229,161000,21137313420,10760,10760,10760,10760,0
20240229,160900,21137313420,10760,10760,10760,10760,0
20240229,160800,21137313420,10760,10760,10760,10760,0
20240229,160700,21137313420,10760,10760,10760,10760,0
20240229,160600,21137313420,10760,10760,10760,10760,0
20240229,160500,21137313420,10760,10760,10760,10760,0
20240229,160400,21137313420,10760,10760,10760,10760,0
20240229,160300,21137313420,10760,10760,10760,10760,0
20240229,160200,21137313420,10760,10760,10760,10760,0
20240229,160100,21137313420,10760,10760,10760,10760,0
20240229,160000,21137313420,10760,10760,10760,10760,0
20240229,155900,21137313420,10760,10760,10760,10760,0
20240229,155800,21137313420,10760,10760,10760,10760,0
20240229,155700,21137313420,10760,10760,10760,10760,0
20240229,155600,21137313420,10760,10760,10760,10760,0
20240229,155500,21137313420,10760,10760,10760,10760,0
20240229,155400,21137313420,10760,10760,10760,10760,0
20240229,155300,21137313420,10760,10760,10760,10760,0
20240229,155200,21137313420,10760,10760,10760,10760,233727
20240229,155100,21137313420,10760,10760,10760,10760,0
20240229,155000,21137313420,10760,10760,10760,10760,0
20240229,154900,21137313420,10760,10760,10760,10760,0
20240229,154800,21137313420,10760,10760,10760,10760,0
20240229,154700,21137313420,10760,10760,10760,10760,0
20240229,154600,21137313420,10760,10760,10760,10760,0
20240229,154500,21137313420,10760,10760,10760,10760,0
20240229,154400,21137313420,10760,10760,10760,10760,0
20240229,154300,21137313420,10760,10760,10760,10760,0
20240229,154200,21137313420,10760,10760,10760,10760,0
20240229,154100,21137313420,10760,10760,10760,10760,0
20240229,154000,21137313420,10760,10760,10760,10760,0
20240229,153900,21137313420,10760,10760,10760,10760,0
20240229,153800,21137313420,10760,10760,10760,10760,0
20240229,153700,21137313420,10760,10760,10760,10760,0
20240229,153600,21137313420,10760,10760,10760,10760,0
20240229,153500,21137313420,10760,10760,10760,10760,0
20240229,153400,21137313420,10760,10760,10760,10760,0
20240229,153300,21137313420,10760,10760,10760,10760,0
20240229,153200,21137313420,10760,10760,10760,10760,0
20240229,153100,21137313420,10760,10760,10760,10760,0
20240229,153000,21137313420,10760,10760,10760,10760,233727
20240229,152900,18622410900,10970,10970,10970,10970,0
20240229,152800,18622410900,10970,10970,10970,10970,0
20240229,152700,18622410900,10970,10970,10970,10970,0
20240229,152600,18622410900,10970,10970,10970,10970,0
20240229,152500,18622410900,10970,10970,10970,10970,0
20240229,152400,18622410900,10970,10970,10970,10970,0
20240229,152300,18622410900,10970,10970,10970,10970,0
20240229,152200,18622410900,10970,10970,10970,10970,0
20240229,152100,18622410900,10970,10970,10970,10970,0
20240229,152000,18622410900,10970,10970,10970,10970,0
20240229,151900,18622410900,10970,10890,11000,10870,14200
20240229,151800,18467641090,10890,10940,10960,10870,27768
20240229,151700,18164778430,10960,10970,10980,10940,11671
20240229,151600,18036895280,10970,10980,10990,10940,16789
20240229,151500,17852972120,10990,10980,11030,10980,4659
20240229,151400,17801669660,11000,10970,11040,10930,15183
20240229,151300,17635113450,10960,11040,11040,10950,21843
20240229,151200,17395240690,11030,11070,11100,11020,10038
20240229,151100,17284375630,11100,11000,11100,10970,17202
20240229,151000,17094553960,11010,11080,11090,10970,39499
20240229,150900,16659433190,11070,11080,11190,11060,18663
20240229,150800,16451730070,11080,11060,11080,11050,7967
20240229,150700,16363596650,11080,11120,11130,11030,24539
20240229,150600,16092039070,11120,11130,11140,11060,13520
20240229,150500,15941967500,11140,11160,11200,11120,18135
20240229,150400,15739382670,11160,11190,11200,11050,33834
20240229,150300,15362646890,11190,11250,11250,11150,26811
20240229,150200,15062543360,11220,11290,11320,11180,51383
20240229,150100,14483745740,11290,11230,11350,11120,97060
20240229,150000,13391359960,11230,11040,11250,11030,66526
20240229,145900,12647784250,11040,11070,11090,11010,24892
20240229,145800,12373169100,11070,11020,11140,11010,22015
20240229,145700,12129348130,11020,11170,11170,11020,48614
20240229,145600,11590916720,11150,11210,11260,11050,82847
20240229,145500,10668631860,11260,11290,11310,11070,144906
20240229,145400,9049442640,11290,11130,11360,11080,148526
20240229,145300,7385736690,11520,11520,11520,11520,0
20240229,145200,7385736690,11520,11060,11520,11060,162279
20240229,145100,5548099350,11060,11010,11130,10890,96928
20240229,145000,4474521140,11010,10600,11120,10600,98447
20240229,144900,3398917100,10610,10610,10610,10600,190
20240229,144800,3396902870,10610,10600,10610,10600,193
20240229,144700,3394856680,10610,10610,10610,10600,1307
20240229,144600,3380992650,10610,10610,10610,10610,98
20240229,144500,3379952870,10630,10620,10630,10610,1630
20240229,144400,3362626700,10620,10610,10620,10610,187
20240229,144300,3360641440,10620,10610,10620,10610,189
20240229,144200,3358635910,10610,10610,10620,10610,215
20240229,144100,3356354650,10600,10610,10610,10600,582
20240229,144000,3350181140,10610,10610,10610,10610,535
20240229,143900,3344504790,10610,10610,10610,10610,156
20240229,143800,3342849630,10610,10620,10620,10610,650
20240229,143700,3335947880,10620,10610,10620,10610,274
20240229,143600,3333040540,10610,10620,10620,10610,557
20240229,143500,3327127920,10620,10630,10630,10620,1075
20240229,143400,3315711410,10630,10630,10630,10620,822
20240229,143300,3306979450,10620,10620,10620,10620,108
20240229,143200,3305832490,10620,10620,10630,10620,185
20240229,143100,3303867260,10630,10620,10630,10620,157
20240229,143000,3302199550,10620,10630,10630,10620,142
20240229,142900,3300691110,10620,10630,10630,10620,164
20240229,142800,3298948930,10620,10620,10630,10620,196
20240229,142700,3296867310,10630,10630,10630,10620,183
20240229,142600,3294922930,10620,10630,10630,10620,122
20240229,142500,3293627090,10630,10620,10630,10620,260
20240229,142400,3290865090,10620,10620,10630,10620,890
20240229,142300,3281406100,10620,10610,10620,10610,397
20240229,142200,3277193920,10610,10610,10610,10610,99
20240229,142100,3276143530,10610,10630,10630,10610,158
20240229,142000,3274467030,10610,10610,10610,10600,543
20240229,141900,3268708400,10610,10610,10610,10600,202
20240229,141800,3266566990,10610,10600,10610,10600,268
20240229,141700,3263724510,10610,10600,10610,10600,278
20240229,141600,3260777420,10610,10610,10610,10610,901
20240229,141500,3251217810,10610,10620,10620,10610,127
20240229,141400,3249870120,10620,10610,10620,10610,165
20240229,141300,3248118630,10640,10630,10640,10600,366
20240229,141200,3244235710,10600,10630,10630,10600,131
20240229,141100,3242845290,10630,10610,10630,10600,173
20240229,141000,3241010460,10610,10620,10640,10600,1319
20240229,140900,3227010370,10620,10640,10640,10620,114
20240229,140800,3225798730,10640,10620,10640,10620,162
20240229,140700,3224077100,10640,10630,10640,10620,599
20240229,140600,3217710280,10620,10630,10630,10620,295
20240229,140500,3214576010,10630,10630,10630,10620,291
20240229,140400,3211483430,10630,10630,10630,10620,251
20240229,140300,3208816900,10630,10650,10650,10620,257
20240229,140200,3206084720,10650,10630,10650,10620,107
20240229,140100,3204947440,10650,10640,10650,10620,534
20240229,140000,3199271180,10640,10650,10650,10630,250
20240229,135900,3196611600,10650,10630,10650,10630,790
20240229,135800,3188209670,10650,10650,10650,10630,97
20240229,135700,3187178300,10630,10640,10640,10630,204
20240229,135600,3185007890,10640,10640,10640,10640,163
20240229,135500,3183273570,10640,10640,10640,10630,112
20240229,135400,3182082860,10640,10630,10640,10630,335
20240229,135300,3178521550,10630,10640,10640,10630,151
20240229,135200,3176915260,10640,10640,10640,10640,264
20240229,135100,3174106300,10640,10650,10650,10630,151
20240229,135000,3172500420,10650,10630,10650,10630,118
20240229,134900,3171245760,10630,10620,10630,10620,181
20240229,134800,3169322590,10630,10630,10640,10630,486
20240229,134700,3164156360,10630,10630,10630,10630,95
20240229,134600,3163146510,10660,10660,10660,10630,91
20240229,134500,3162178910,10630,10650,10650,10630,429
20240229,134400,3157611760,10650,10640,10650,10630,100
20240229,134300,3156547800,10630,10630,10630,10620,164
20240229,134200,3154805290,10620,10620,10620,10620,150
20240229,134100,3153212290,10630,10620,10630,10620,79
20240229,134000,3152373300,10620,10660,10660,10620,173
20240229,133900,3150535720,10660,10650,10660,10620,406
20240229,133800,3146220060,10620,10620,10620,10620,86
20240229,133700,3145306740,10620,10640,10640,10620,172
20240229,133600,3143478400,10630,10630,10630,10630,193
20240229,133500,3141426810,10630,10640,10640,10630,163
20240229,133400,3139692720,10640,10640,10640,10640,598
20240229,133300,3133330000,10640,10660,10660,10640,88
20240229,133200,3132392380,10640,10650,10670,10640,211
20240229,133100,3130144830,10650,10640,10650,10640,89
20240229,133000,3129197860,10640,10660,10660,10640,136
20240229,132900,3127748860,10660,10640,10660,10640,1748
20240229,132800,3109148560,10660,10650,10660,10640,388
20240229,132700,3105018490,10650,10650,10660,10650,194
20240229,132600,3102952360,10660,10660,10660,10650,269
20240229,132500,3100085750,10660,10670,10670,10660,187
20240229,132400,3098092270,10680,10660,10680,10660,62
20240229,132300,3097431050,10660,10680,10680,10660,420
20240229,132200,3092950270,10650,10670,10670,10650,172
20240229,132100,3091115650,10670,10680,10680,10670,102
20240229,132000,3090027300,10670,10660,10670,10650,697
20240229,131900,3082590340,10630,10660,10660,10630,266
20240229,131800,3079758350,10660,10660,10660,10650,183
20240229,131700,3077807700,10660,10650,10660,10650,543
20240229,131600,3072023700,10650,10650,10650,10600,191
20240229,131500,3069993250,10600,10600,10650,10600,208
20240229,131400,3067788200,10650,10650,10650,10600,172
20240229,131300,3065960800,10650,10650,10650,10600,118
20240229,131200,3064709000,10600,10640,10650,10600,167
20240229,131100,3062934060,10650,10590,10650,10580,192
20240229,131000,3060895380,10590,10590,10640,10590,1070
20240229,130900,3049562430,10590,10590,10640,10590,163
20240229,130800,3047836160,10640,10640,10640,10570,188
20240229,130700,3045839750,10640,10600,10640,10570,678
20240229,130600,3038662220,10650,10610,10650,10600,410
20240229,130500,3034313860,10610,10610,10650,10610,948
20240229,130400,3024228360,10590,10610,10610,10590,159
20240229,130300,3022541600,10590,10610,10610,10590,590
20240229,130200,3016282860,10610,10640,10640,10610,365
20240229,130100,3012407470,10610,10610,10640,10600,872
20240229,130000,3003157830,10600,10610,10640,10600,648
20240229,125900,2996282730,10610,10610,10610,10600,88
20240229,125800,2995349150,10610,10610,10610,10600,315
20240229,125700,2992009960,10600,10590,10610,10590,213
20240229,125600,2989752900,10600,10600,10610,10600,182
20240229,125500,2987823570,10590,10590,10590,10590,335
20240229,125400,2984275920,10560,10570,10570,10560,1072
20240229,125300,2972953770,10570,10610,10610,10570,1126
20240229,125200,2961027460,10610,10620,10620,10610,1264
20240229,125100,2947616300,10620,10620,10620,10620,167
20240229,125000,2945842760,10620,10630,10630,10620,195
20240229,124900,2943771060,10620,10620,10620,10620,86
20240229,124800,2942857740,10620,10610,10620,10610,527
20240229,124700,2937262070,10610,10620,10640,10610,352
20240229,124600,2933524840,10620,10610,10620,10610,269
20240229,124500,2930668860,10610,10620,10620,10610,111
20240229,124400,2929491050,10600,10600,10600,10600,1087
20240229,124300,2917968850,10600,10620,10620,10600,140
20240229,124200,2916483530,10600,10600,10600,10600,164
20240229,124100,2914745130,10600,10600,10600,10600,91
20240229,124000,2913780530,10620,10620,10620,10600,100
20240229,123900,2912720270,10590,10600,10620,10590,274
20240229,123800,2909816070,10600,10600,10600,10600,78
20240229,123700,2908989270,10600,10600,10600,10590,176
20240229,123600,2907124480,10590,10610,10610,10590,212
20240229,123500,2904876350,10620,10600,10620,10600,297
20240229,123400,2901725840,10600,10600,10610,10600,136
20240229,123300,2900284220,10600,10610,10610,10600,3345
20240229,123200,2864821100,10610,10620,10620,10610,148
20240229,123100,2863250740,10600,10600,10620,10600,198
20240229,123000,2861151820,10640,10590,10650,10590,87
20240229,122900,2860229930,10650,10590,10650,10590,90
20240229,122800,2859275150,10570,10660,10660,10570,8634
20240229,122700,2767631260,10670,10640,10670,10500,15682
20240229,122600,2601958350,10640,10650,10650,10600,157
20240229,122500,2600292620,10650,10650,10650,10610,189
20240229,122400,2598284170,10650,10660,10660,10610,112
20240229,122300,2597094650,10610,10640,10660,10590,5436
20240229,122200,2539449300,10620,10670,10670,10620,1377
20240229,122100,2524816070,10640,10640,10670,10640,136
20240229,122000,2523369000,10670,10640,10680,10630,283
20240229,121900,2520359530,10640,10670,10680,10640,885
20240229,121800,2510942590,10670,10670,10670,10640,258
20240229,121700,2508194700,10670,10670,10670,10640,311
20240229,121600,2504883840,10670,10670,10670,10640,3109
20240229,121500,2471767760,10660,10700,10700,10660,4486
20240229,121400,2423864340,10690,10710,10710,10690,40
20240229,121300,2423436180,10710,10700,10710,10690,2085
20240229,121200,2401130950,10700,10720,10720,10700,253
20240229,121100,2398423560,10720,10710,10720,10700,1658
20240229,121000,2380674270,10710,10720,10730,10710,359
20240229,120900,2376826420,10720,10720,10720,10720,168
20240229,120800,2375025460,10720,10720,10720,10720,101
20240229,120700,2373942740,10720,10720,10720,10720,0
20240229,120600,2373942740,10720,10720,10720,10720,156
20240229,120500,2372270420,10720,10730,10730,10720,25
20240229,120400,2372002410,10730,10740,10750,10720,486
20240229,120300,2366787110,10740,10740,10740,10740,88
20240229,120200,2365841990,10740,10740,10740,10730,107
20240229,120100,2364692890,10730,10740,10740,10730,395
20240229,120000,2360451470,10730,10740,10740,10730,39
20240229,115900,2360032780,10720,10740,10740,10720,133
20240229,115800,2358604560,10720,10720,10720,10720,1
20240229,115700,2358593840,10720,10720,10720,10720,72
20240229,115600,2357822000,10710,10710,10710,10710,1
20240229,115500,2357811290,10740,10740,10740,10740,1
20240229,115400,2357800550,10710,10710,10710,10710,40
20240229,115300,2357372150,10710,10710,10710,10710,218
20240229,115200,2355037370,10720,10720,10740,10720,656
20240229,115100,2348004190,10720,10730,10740,10720,774
20240229,115000,2339697400,10720,10720,10720,10720,142
20240229,114900,2338175160,10720,10720,10720,10710,119
20240229,114800,2336900650,10700,10720,10720,10700,11
20240229,114700,2336782910,10700,10710,10710,10700,516
20240229,114600,2331258780,10710,10710,10710,10710,194
20240229,114500,2329181040,10710,10710,10720,10710,57
20240229,114400,2328570470,10710,10710,10710,10710,571
20240229,114300,2322455060,10710,10720,10720,10710,161
20240229,114200,2320729410,10710,10710,10710,10710,55
20240229,114100,2320140360,10710,10700,10710,10700,55
20240229,114000,2319551840,10700,10710,10720,10700,516
20240229,113900,2314025560,10710,10710,10720,10710,1110
20240229,113800,2302136720,10730,10720,10730,10710,672
20240229,113700,2294938870,10740,10720,10740,10720,14
20240229,113600,2294788570,10710,10720,10740,10710,2786
20240229,113500,2264924220,10720,10730,10740,10720,317
20240229,113400,2261522940,10720,10720,10720,10720,0
20240229,113300,2261522940,10720,10750,10750,10720,292
20240229,113200,2258391740,10750,10730,10750,10730,492
20240229,113100,2253109770,10720,10720,10720,10720,91
20240229,113000,2252134250,10720,10720,10720,10720,48
20240229,112900,2251619690,10720,10720,10720,10720,726
20240229,112800,2243836970,10720,10740,10740,10720,1268
20240229,112700,2230229790,10740,10760,10760,10740,341
20240229,112600,2226561490,10760,10760,10770,10760,31
20240229,112500,2226227800,10760,10760,10760,10740,34
20240229,112400,2225862300,10760,10760,10760,10740,12
20240229,112300,2225733220,10760,10760,10760,10730,118
20240229,112200,2224464690,10760,10740,10770,10730,164
20240229,112100,2222700660,10770,10740,10770,10730,106
20240229,112000,2221562440,10770,10770,10770,10740,186
20240229,111900,2219564020,10740,10770,10770,10740,274
20240229,111800,2216618450,10770,10750,10770,10750,142
20240229,111700,2215090930,10780,10770,10780,10770,215
20240229,111600,2212775320,10770,10740,10770,10740,559
20240229,111500,2206765360,10750,10740,10750,10740,249
20240229,111400,2204090960,10740,10720,10740,10720,219
20240229,111300,2201743120,10720,10740,10740,10720,211
20240229,111200,2199479390,10740,10730,10740,10720,1738
20240229,111100,2180825670,10740,10750,10750,10740,1083
20240229,111000,2169192260,10750,10770,10780,10750,768
20240229,110900,2160929150,10770,10780,10780,10770,146
20240229,110800,2159356540,10770,10760,10780,10760,221
20240229,110700,2156978010,10760,10780,10780,10760,106
20240229,110600,2155837110,10780,10780,10780,10780,682
20240229,110500,2148485150,10780,10780,10780,10780,16
20240229,110400,2148312670,10780,10770,10780,10770,660
20240229,110300,2141203180,10780,10790,10790,10780,68
20240229,110200,2140469850,10790,10790,10790,10770,86
20240229,110100,2139542170,10790,10790,10790,10790,128
20240229,110000,2138161050,10790,10790,10790,10770,170
20240229,105900,2136327780,10790,10790,10790,10790,38
20240229,105800,2135917760,10770,10800,10800,10770,197
20240229,105700,2133792990,10790,10770,10790,10770,880
20240229,105600,2124298490,10770,10790,10790,10770,1031
20240229,105500,2113192980,10790,10790,10790,10780,135
20240229,105400,2111737420,10790,10780,10790,10780,125
20240229,105300,2110389240,10780,10790,10790,10780,7
20240229,105200,2110313750,10790,10780,10790,10780,331
20240229,105100,2106745470,10790,10770,10790,10770,447
20240229,105000,2101928720,10780,10780,10780,10770,762
20240229,104900,2093717730,10780,10780,10780,10760,26
20240229,104800,2093437810,10780,10770,10780,10760,571
20240229,104700,2087292130,10780,10760,10780,10760,5
20240229,104600,2087238270,10780,10780,10780,10780,140
20240229,104500,2085729070,10760,10770,10780,10760,151
20240229,104400,2084102550,10760,10770,10780,10760,2434
20240229,104300,2057901100,10770,10780,10780,10770,568
20240229,104200,2051783390,10780,10780,10780,10770,4
20240229,104100,2051740290,10800,10800,10800,10790,40
20240229,104000,2051308310,10800,10790,10800,10790,1100
20240229,103900,2039439070,10790,10800,10800,10790,19
20240229,103800,2039233940,10760,10760,10800,10760,1171
20240229,103700,2026620820,10750,10760,10760,10750,913
20240229,103600,2016798220,10760,10770,10770,10760,566
20240229,103500,2010702410,10770,10770,10770,10770,24
20240229,103400,2010443930,10770,10780,10780,10770,735
20240229,103300,2002525840,10790,10790,10800,10790,298
20240229,103200,1999309630,10790,10790,10790,10790,208
20240229,103100,1997065310,10790,10780,10790,10780,449
20240229,103000,1992224720,10790,10790,10790,10790,113
20240229,102900,1991005450,10790,10790,10790,10780,4
20240229,102800,1990962310,10780,10780,10780,10780,13
20240229,102700,1990822170,10790,10800,10800,10780,223
20240229,102600,1988417070,10780,10800,10800,10780,397
20240229,102500,1984135790,10800,10800,10800,10800,9
20240229,102400,1984038590,10800,10800,10800,10800,58
20240229,102300,1983412190,10800,10810,10810,10800,609
20240229,102200,1976832930,10800,10790,10810,10790,365
20240229,102100,1972892030,10810,10810,10810,10800,443
20240229,102000,1968107460,10810,10820,10820,10810,757
20240229,101900,1959923410,10820,10790,10820,10790,938
20240229,101800,1949783390,10800,10780,10800,10780,53
20240229,101700,1949211050,10800,10800,10800,10780,151
20240229,101600,1947580590,10800,10780,10800,10780,165
20240229,101500,1945800770,10780,10800,10800,10780,64
20240229,101400,1945109590,10770,10790,10800,10770,1436
20240229,101300,1929636320,10800,10800,10800,10770,805
20240229,101200,1920958180,10800,10780,10800,10780,186
20240229,101100,1918952020,10800,10800,10810,10800,123
20240229,101000,1917623610,10810,10800,10810,10800,248
20240229,100900,1914943350,10780,10810,10810,10780,1167
20240229,100800,1902341170,10810,10830,10830,10800,618
20240229,100700,1895664150,10830,10830,10830,10800,886
20240229,100600,1886091420,10830,10820,10830,10810,877
20240229,100500,1876607130,10830,10830,10830,10820,173
20240229,100400,1874733590,10830,10840,10840,10830,1276
20240229,100300,1860908030,10840,10820,10840,10820,707
20240229,100200,1853249200,10830,10830,10840,10820,871
20240229,100100,1843818000,10830,10810,10840,10800,4120
20240229,100000,1799258960,10810,10800,10810,10800,237
20240229,095900,1796698550,10800,10810,10810,10800,602
20240229,095800,1790196730,10810,10810,10810,10800,630
20240229,095700,1783387930,10810,10800,10810,10800,922
20240229,095600,1773429020,10790,10790,10820,10790,2573
20240229,095500,1745634050,10790,10790,10790,10780,950
20240229,095400,1735387250,10790,10790,10800,10770,816
20240229,095300,1726581970,10780,10800,10800,10780,352
20240229,095200,1722783060,10790,10790,10800,10780,1238
20240229,095100,1709424560,10790,10800,10800,10790,269
20240229,095000,1706521930,10790,10800,10810,10790,37
20240229,094900,1706122060,10810,10790,10810,10780,880
20240229,094800,1696624190,10790,10800,10800,10780,998
20240229,094700,1685854540,10790,10810,10810,10790,1215
20240229,094600,1672737790,10810,10780,10810,10780,2030
20240229,094500,1650812620,10780,10760,10780,10760,219
20240229,094400,1648455440,10760,10770,10780,10760,951
20240229,094300,1638218180,10770,10750,10790,10750,1416
20240229,094200,1622961780,10760,10750,10760,10750,306
20240229,094100,1619670020,10750,10750,10750,10750,550
20240229,094000,1613757520,10750,10760,10770,10750,404
20240229,093900,1609408130,10770,10710,10770,10710,482
20240229,093800,1604235310,10710,10710,10710,10700,211
20240229,093700,1601976030,10710,10750,10770,10710,783
20240229,093600,1593572090,10750,10720,10750,10710,2489
20240229,093500,1566911690,10730,10730,10730,10730,571
20240229,093400,1560784860,10730,10740,10760,10720,1481
20240229,093300,1544862530,10740,10720,10740,10720,3210
20240229,093200,1510447670,10720,10750,10750,10720,1533
20240229,093100,1493997670,10750,10760,10760,10750,1195
20240229,093000,1481145540,10760,10760,10760,10750,462
20240229,092900,1476176170,10750,10760,10770,10750,758
20240229,092800,1468020140,10760,10770,10770,10760,1133
20240229,092700,1455823620,10770,10770,10780,10760,1391
20240229,092600,1440833790,10770,10750,10770,10750,147
20240229,092500,1439252660,10750,10780,10810,10750,1843
20240229,092400,1419394550,10780,10810,10820,10770,10400
20240229,092300,1307083670,10810,10840,10840,10810,1391
20240229,092200,1292038070,10840,10840,10840,10810,3317
20240229,092100,1256144950,10860,10880,10880,10840,1764
20240229,092000,1236993310,10890,10880,10910,10810,24259
20240229,091900,973499070,10870,10880,10890,10860,11397
20240229,091800,849485400,10880,10820,10880,10810,12142
20240229,091700,717694100,10810,10730,10820,10720,13303
20240229,091600,574619170,10740,10750,10760,10730,3469
20240229,091500,537334190,10740,10710,10750,10710,5106
20240229,091400,482541050,10710,10680,10720,10670,2372
20240229,091300,457176420,10700,10650,10700,10580,7371
20240229,091200,378602540,10660,10540,10670,10540,10004
20240229,091100,272409320,10580,10510,10580,10510,2650
20240229,091000,244419410,10500,10490,10560,10490,778
20240229,090900,236215620,10520,10450,10570,10450,10153
20240229,090800,129635810,10450,10410,10450,10390,735
20240229,090700,121983580,10450,10440,10450,10410,2480
20240229,090600,96092510,10450,10410,10450,10410,243
20240229,090500,93553740,10410,10460,10460,10400,2953
20240229,090400,62810010,10460,10420,10470,10410,1408
20240229,090300,48130580,10470,10450,10470,10410,473
20240229,090200,43195090,10480,10480,10480,10480,274
20240229,090100,40323570,10480,10430,10480,10410,2703
20240229,090000,12174120,10460,10480,10480,10450,1162