KissMeData/226340/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204100,1180902785,2285,2285,2285,2285,10374
20240229,204000,1180902785,2285,2285,2285,2285,0
20240229,203900,1180902785,2285,2285,2285,2285,0
20240229,203800,1180902785,2285,2285,2285,2285,0
20240229,203700,1180902785,2285,2285,2285,2285,0
20240229,203600,1180902785,2285,2285,2285,2285,0
20240229,203500,1180902785,2285,2285,2285,2285,0
20240229,203400,1180902785,2285,2285,2285,2285,0
20240229,203300,1180902785,2285,2285,2285,2285,0
20240229,203200,1180902785,2285,2285,2285,2285,0
20240229,203100,1180902785,2285,2285,2285,2285,0
20240229,203000,1180902785,2285,2285,2285,2285,0
20240229,202900,1180902785,2285,2285,2285,2285,0
20240229,202800,1180902785,2285,2285,2285,2285,0
20240229,202700,1180902785,2285,2285,2285,2285,0
20240229,202600,1180902785,2285,2285,2285,2285,0
20240229,202500,1180902785,2285,2285,2285,2285,0
20240229,202400,1180902785,2285,2285,2285,2285,0
20240229,202300,1180902785,2285,2285,2285,2285,0
20240229,202200,1180902785,2285,2285,2285,2285,0
20240229,202100,1180902785,2285,2285,2285,2285,0
20240229,202000,1180902785,2285,2285,2285,2285,0
20240229,201900,1180902785,2285,2285,2285,2285,0
20240229,201800,1180902785,2285,2285,2285,2285,0
20240229,201700,1180902785,2285,2285,2285,2285,0
20240229,201600,1180902785,2285,2285,2285,2285,0
20240229,201500,1180902785,2285,2285,2285,2285,0
20240229,201400,1180902785,2285,2285,2285,2285,0
20240229,201300,1180902785,2285,2285,2285,2285,0
20240229,201200,1180902785,2285,2285,2285,2285,0
20240229,201100,1180902785,2285,2285,2285,2285,10374
20240229,201000,1180902785,2285,2285,2285,2285,0
20240229,200900,1180902785,2285,2285,2285,2285,0
20240229,200800,1180902785,2285,2285,2285,2285,0
20240229,200700,1180902785,2285,2285,2285,2285,0
20240229,200600,1180902785,2285,2285,2285,2285,0
20240229,200500,1180902785,2285,2285,2285,2285,0
20240229,200400,1180902785,2285,2285,2285,2285,0
20240229,200300,1180902785,2285,2285,2285,2285,0
20240229,200200,1180902785,2285,2285,2285,2285,0
20240229,200100,1180902785,2285,2285,2285,2285,0
20240229,200000,1180902785,2285,2285,2285,2285,0
20240229,195900,1180902785,2285,2285,2285,2285,0
20240229,195800,1180902785,2285,2285,2285,2285,0
20240229,195700,1180902785,2285,2285,2285,2285,0
20240229,195600,1180902785,2285,2285,2285,2285,0
20240229,195500,1180902785,2285,2285,2285,2285,0
20240229,195400,1180902785,2285,2285,2285,2285,0
20240229,195300,1180902785,2285,2285,2285,2285,0
20240229,195200,1180902785,2285,2285,2285,2285,0
20240229,195100,1180902785,2285,2285,2285,2285,0
20240229,195000,1180902785,2285,2285,2285,2285,0
20240229,194900,1180902785,2285,2285,2285,2285,0
20240229,194800,1180902785,2285,2285,2285,2285,0
20240229,194700,1180902785,2285,2285,2285,2285,0
20240229,194600,1180902785,2285,2285,2285,2285,0
20240229,194500,1180902785,2285,2285,2285,2285,0
20240229,194400,1180902785,2285,2285,2285,2285,0
20240229,194300,1180902785,2285,2285,2285,2285,0
20240229,194200,1180902785,2285,2285,2285,2285,0
20240229,194100,1180902785,2285,2285,2285,2285,10374
20240229,194000,1180902785,2285,2285,2285,2285,0
20240229,193900,1180902785,2285,2285,2285,2285,0
20240229,193800,1180902785,2285,2285,2285,2285,0
20240229,193700,1180902785,2285,2285,2285,2285,0
20240229,193600,1180902785,2285,2285,2285,2285,0
20240229,193500,1180902785,2285,2285,2285,2285,0
20240229,193400,1180902785,2285,2285,2285,2285,0
20240229,193300,1180902785,2285,2285,2285,2285,0
20240229,193200,1180902785,2285,2285,2285,2285,0
20240229,193100,1180902785,2285,2285,2285,2285,0
20240229,193000,1180902785,2285,2285,2285,2285,0
20240229,192900,1180902785,2285,2285,2285,2285,0
20240229,192800,1180902785,2285,2285,2285,2285,0
20240229,192700,1180902785,2285,2285,2285,2285,0
20240229,192600,1180902785,2285,2285,2285,2285,0
20240229,192500,1180902785,2285,2285,2285,2285,0
20240229,192400,1180902785,2285,2285,2285,2285,0
20240229,192300,1180902785,2285,2285,2285,2285,0
20240229,192200,1180902785,2285,2285,2285,2285,0
20240229,192100,1180902785,2285,2285,2285,2285,0
20240229,192000,1180902785,2285,2285,2285,2285,0
20240229,191900,1180902785,2285,2285,2285,2285,0
20240229,191800,1180902785,2285,2285,2285,2285,0
20240229,191700,1180902785,2285,2285,2285,2285,0
20240229,191600,1180902785,2285,2285,2285,2285,0
20240229,191500,1180902785,2285,2285,2285,2285,0
20240229,191400,1180902785,2285,2285,2285,2285,0
20240229,191300,1180902785,2285,2285,2285,2285,0
20240229,191200,1180902785,2285,2285,2285,2285,0
20240229,191100,1180902785,2285,2285,2285,2285,10374
20240229,191000,1180902785,2285,2285,2285,2285,0
20240229,190900,1180902785,2285,2285,2285,2285,0
20240229,190800,1180902785,2285,2285,2285,2285,0
20240229,190700,1180902785,2285,2285,2285,2285,0
20240229,190600,1180902785,2285,2285,2285,2285,0
20240229,190500,1180902785,2285,2285,2285,2285,0
20240229,190400,1180902785,2285,2285,2285,2285,0
20240229,190300,1180902785,2285,2285,2285,2285,0
20240229,190200,1180902785,2285,2285,2285,2285,0
20240229,190100,1180902785,2285,2285,2285,2285,0
20240229,190000,1180902785,2285,2285,2285,2285,0
20240229,185900,1180902785,2285,2285,2285,2285,0
20240229,185800,1180902785,2285,2285,2285,2285,0
20240229,185700,1180902785,2285,2285,2285,2285,0
20240229,185600,1180902785,2285,2285,2285,2285,0
20240229,185500,1180902785,2285,2285,2285,2285,0
20240229,185400,1180902785,2285,2285,2285,2285,0
20240229,185300,1180902785,2285,2285,2285,2285,0
20240229,185200,1180902785,2285,2285,2285,2285,0
20240229,185100,1180902785,2285,2285,2285,2285,0
20240229,185000,1180902785,2285,2285,2285,2285,0
20240229,184900,1180902785,2285,2285,2285,2285,0
20240229,184800,1180902785,2285,2285,2285,2285,0
20240229,184700,1180902785,2285,2285,2285,2285,0
20240229,184600,1180902785,2285,2285,2285,2285,0
20240229,184500,1180902785,2285,2285,2285,2285,0
20240229,184400,1180902785,2285,2285,2285,2285,0
20240229,184300,1180902785,2285,2285,2285,2285,0
20240229,184200,1180902785,2285,2285,2285,2285,0
20240229,184100,1180902785,2285,2285,2285,2285,10374
20240229,184000,1180902785,2285,2285,2285,2285,0
20240229,183900,1180902785,2285,2285,2285,2285,0
20240229,183800,1180902785,2285,2285,2285,2285,0
20240229,183700,1180902785,2285,2285,2285,2285,0
20240229,183600,1180902785,2285,2285,2285,2285,0
20240229,183500,1180902785,2285,2285,2285,2285,0
20240229,183400,1180902785,2285,2285,2285,2285,0
20240229,183300,1180902785,2285,2285,2285,2285,0
20240229,183200,1180902785,2285,2285,2285,2285,0
20240229,183100,1180902785,2285,2285,2285,2285,0
20240229,183000,1180902785,2285,2285,2285,2285,0
20240229,182900,1180902785,2285,2285,2285,2285,0
20240229,182800,1180902785,2285,2285,2285,2285,0
20240229,182700,1180902785,2285,2285,2285,2285,0
20240229,182600,1180902785,2285,2285,2285,2285,0
20240229,182500,1180902785,2285,2285,2285,2285,0
20240229,182400,1180902785,2285,2285,2285,2285,0
20240229,182300,1180902785,2285,2285,2285,2285,0
20240229,182200,1180902785,2285,2285,2285,2285,0
20240229,182100,1180902785,2285,2285,2285,2285,0
20240229,182000,1180902785,2285,2285,2285,2285,0
20240229,181900,1180902785,2285,2285,2285,2285,0
20240229,181800,1180902785,2285,2285,2285,2285,0
20240229,181700,1180902785,2285,2285,2285,2285,0
20240229,181600,1180902785,2285,2285,2285,2285,0
20240229,181500,1180902785,2285,2285,2285,2285,0
20240229,181400,1180902785,2285,2285,2285,2285,0
20240229,181300,1180902785,2285,2285,2285,2285,0
20240229,181200,1180902785,2285,2285,2285,2285,0
20240229,181100,1180902785,2285,2285,2285,2285,10374
20240229,181000,1180902785,2285,2285,2285,2285,0
20240229,180900,1180902785,2285,2285,2285,2285,0
20240229,180800,1180902785,2285,2285,2285,2285,0
20240229,180700,1180902785,2285,2285,2285,2285,0
20240229,180600,1180902785,2285,2285,2285,2285,0
20240229,180500,1180902785,2285,2285,2285,2285,0
20240229,180400,1180902785,2285,2285,2285,2285,0
20240229,180300,1180902785,2285,2285,2285,2285,0
20240229,180200,1180902785,2285,2285,2285,2285,0
20240229,180100,1180902785,2285,2285,2285,2285,0
20240229,180000,1180902785,2285,2285,2285,2285,0
20240229,175900,1180902785,2285,2285,2285,2285,0
20240229,175800,1180902785,2285,2285,2285,2285,0
20240229,175700,1180902785,2285,2285,2285,2285,0
20240229,175600,1180902785,2285,2285,2285,2285,0
20240229,175500,1180902785,2285,2285,2285,2285,0
20240229,175400,1180902785,2285,2285,2285,2285,0
20240229,175300,1180902785,2285,2285,2285,2285,0
20240229,175200,1180902785,2285,2285,2285,2285,0
20240229,175100,1180902785,2285,2285,2285,2285,0
20240229,175000,1180902785,2285,2285,2285,2285,0
20240229,174900,1180902785,2285,2285,2285,2285,0
20240229,174800,1180902785,2285,2285,2285,2285,0
20240229,174700,1180902785,2285,2285,2285,2285,0
20240229,174600,1180902785,2285,2285,2285,2285,0
20240229,174500,1180902785,2285,2285,2285,2285,0
20240229,174400,1180902785,2285,2285,2285,2285,0
20240229,174300,1180902785,2285,2285,2285,2285,0
20240229,174200,1180902785,2285,2285,2285,2285,0
20240229,174100,1180902785,2285,2285,2285,2285,10374
20240229,174000,1180902785,2285,2285,2285,2285,0
20240229,173900,1180902785,2285,2285,2285,2285,0
20240229,173800,1180902785,2285,2285,2285,2285,0
20240229,173700,1180902785,2285,2285,2285,2285,0
20240229,173600,1180902785,2285,2285,2285,2285,0
20240229,173500,1180902785,2285,2285,2285,2285,0
20240229,173400,1180902785,2285,2285,2285,2285,0
20240229,173300,1180902785,2285,2285,2285,2285,0
20240229,173200,1180902785,2285,2285,2285,2285,0
20240229,173100,1180902785,2285,2285,2285,2285,0
20240229,173000,1180902785,2285,2285,2285,2285,0
20240229,172900,1180902785,2285,2285,2285,2285,0
20240229,172800,1180902785,2285,2285,2285,2285,0
20240229,172700,1180902785,2285,2285,2285,2285,0
20240229,172600,1180902785,2285,2285,2285,2285,0
20240229,172500,1180902785,2285,2285,2285,2285,0
20240229,172400,1180902785,2285,2285,2285,2285,0
20240229,172300,1180902785,2285,2285,2285,2285,0
20240229,172200,1180902785,2285,2285,2285,2285,0
20240229,172100,1180902785,2285,2285,2285,2285,0
20240229,172000,1180902785,2285,2285,2285,2285,0
20240229,171900,1180902785,2285,2285,2285,2285,0
20240229,171800,1180902785,2285,2285,2285,2285,0
20240229,171700,1180902785,2285,2285,2285,2285,0
20240229,171600,1180902785,2285,2285,2285,2285,0
20240229,171500,1180902785,2285,2285,2285,2285,0
20240229,171400,1180902785,2285,2285,2285,2285,0
20240229,171300,1180902785,2285,2285,2285,2285,0
20240229,171200,1180902785,2285,2285,2285,2285,0
20240229,171100,1180902785,2285,2285,2285,2285,10374
20240229,171000,1180902785,2285,2285,2285,2285,0
20240229,170900,1180902785,2285,2285,2285,2285,0
20240229,170800,1180902785,2285,2285,2285,2285,0
20240229,170700,1180902785,2285,2285,2285,2285,0
20240229,170600,1180902785,2285,2285,2285,2285,0
20240229,170500,1180902785,2285,2285,2285,2285,0
20240229,170400,1180902785,2285,2285,2285,2285,0
20240229,170300,1180902785,2285,2285,2285,2285,0
20240229,170200,1180902785,2285,2285,2285,2285,0
20240229,170100,1180902785,2285,2285,2285,2285,0
20240229,170000,1180902785,2285,2285,2285,2285,0
20240229,165900,1180902785,2285,2285,2285,2285,0
20240229,165800,1180902785,2285,2285,2285,2285,0
20240229,165700,1180902785,2285,2285,2285,2285,0
20240229,165600,1180902785,2285,2285,2285,2285,0
20240229,165500,1180902785,2285,2285,2285,2285,0
20240229,165400,1180902785,2285,2285,2285,2285,0
20240229,165300,1180902785,2285,2285,2285,2285,0
20240229,165200,1180902785,2285,2285,2285,2285,0
20240229,165100,1180902785,2285,2285,2285,2285,0
20240229,165000,1180902785,2285,2285,2285,2285,0
20240229,164900,1180902785,2285,2285,2285,2285,0
20240229,164800,1180902785,2285,2285,2285,2285,0
20240229,164700,1180902785,2285,2285,2285,2285,0
20240229,164600,1180902785,2285,2285,2285,2285,0
20240229,164500,1180902785,2285,2285,2285,2285,0
20240229,164400,1180902785,2285,2285,2285,2285,0
20240229,164300,1180902785,2285,2285,2285,2285,0
20240229,164200,1180902785,2285,2285,2285,2285,0
20240229,164100,1180902785,2285,2285,2285,2285,10374
20240229,164000,1180902785,2285,2285,2285,2285,0
20240229,163900,1180902785,2285,2285,2285,2285,0
20240229,163800,1180902785,2285,2285,2285,2285,0
20240229,163700,1180902785,2285,2285,2285,2285,0
20240229,163600,1180902785,2285,2285,2285,2285,0
20240229,163500,1180902785,2285,2285,2285,2285,0
20240229,163400,1180902785,2285,2285,2285,2285,0
20240229,163300,1180902785,2285,2285,2285,2285,0
20240229,163200,1180902785,2285,2285,2285,2285,0
20240229,163100,1180902785,2285,2285,2285,2285,0
20240229,163000,1180902785,2285,2285,2285,2285,0
20240229,162900,1180902785,2285,2285,2285,2285,0
20240229,162800,1180902785,2285,2285,2285,2285,0
20240229,162700,1180902785,2285,2285,2285,2285,0
20240229,162600,1180902785,2285,2285,2285,2285,0
20240229,162500,1180902785,2285,2285,2285,2285,0
20240229,162400,1180902785,2285,2285,2285,2285,0
20240229,162300,1180902785,2285,2285,2285,2285,0
20240229,162200,1180902785,2285,2285,2285,2285,0
20240229,162100,1180902785,2285,2285,2285,2285,0
20240229,162000,1180902785,2285,2285,2285,2285,0
20240229,161900,1180902785,2285,2285,2285,2285,0
20240229,161800,1180902785,2285,2285,2285,2285,0
20240229,161700,1180902785,2285,2285,2285,2285,0
20240229,161600,1180902785,2285,2285,2285,2285,0
20240229,161500,1180902785,2285,2285,2285,2285,0
20240229,161400,1180902785,2285,2285,2285,2285,0
20240229,161300,1180902785,2285,2285,2285,2285,0
20240229,161200,1180902785,2285,2285,2285,2285,0
20240229,161100,1180902785,2285,2285,2285,2285,10374
20240229,161000,1180902785,2285,2285,2285,2285,0
20240229,160900,1180902785,2285,2285,2285,2285,0
20240229,160800,1180902785,2285,2285,2285,2285,0
20240229,160700,1180902785,2285,2285,2285,2285,0
20240229,160600,1180902785,2285,2285,2285,2285,0
20240229,160500,1180902785,2285,2285,2285,2285,0
20240229,160400,1180902785,2285,2285,2285,2285,0
20240229,160300,1180902785,2285,2285,2285,2285,0
20240229,160200,1180902785,2285,2285,2285,2285,0
20240229,160100,1180902785,2285,2285,2285,2285,0
20240229,160000,1180902785,2285,2285,2285,2285,0
20240229,155900,1180902785,2285,2285,2285,2285,0
20240229,155800,1180902785,2285,2285,2285,2285,0
20240229,155700,1180902785,2285,2285,2285,2285,0
20240229,155600,1180902785,2285,2285,2285,2285,0
20240229,155500,1180902785,2285,2285,2285,2285,0
20240229,155400,1180902785,2285,2285,2285,2285,0
20240229,155300,1180902785,2285,2285,2285,2285,0
20240229,155200,1180902785,2285,2285,2285,2285,0
20240229,155100,1180902785,2285,2285,2285,2285,0
20240229,155000,1180902785,2285,2285,2285,2285,0
20240229,154900,1180902785,2285,2285,2285,2285,0
20240229,154800,1180902785,2285,2285,2285,2285,0
20240229,154700,1180902785,2285,2285,2285,2285,0
20240229,154600,1180902785,2285,2285,2285,2285,0
20240229,154500,1180902785,2285,2285,2285,2285,0
20240229,154400,1180902785,2285,2285,2285,2285,0
20240229,154300,1180902785,2285,2285,2285,2285,0
20240229,154200,1180902785,2285,2285,2285,2285,0
20240229,154100,1180902785,2285,2285,2285,2285,10374
20240229,154000,1180902785,2285,2285,2285,2285,0
20240229,153900,1180902785,2285,2285,2285,2285,0
20240229,153800,1180902785,2285,2285,2285,2285,0
20240229,153700,1180902785,2285,2285,2285,2285,0
20240229,153600,1180902785,2285,2285,2285,2285,0
20240229,153500,1180902785,2285,2285,2285,2285,0
20240229,153400,1180902785,2285,2285,2285,2285,0
20240229,153300,1180902785,2285,2285,2285,2285,0
20240229,153200,1180902785,2285,2285,2285,2285,0
20240229,153100,1180902785,2285,2285,2285,2285,0
20240229,153000,1180902785,2285,2285,2285,2285,10374
20240229,152900,1157198195,2285,2285,2285,2285,0
20240229,152800,1157198195,2285,2285,2285,2285,0
20240229,152700,1157198195,2285,2285,2285,2285,0
20240229,152600,1157198195,2285,2285,2285,2285,0
20240229,152500,1157198195,2285,2285,2285,2285,0
20240229,152400,1157198195,2285,2285,2285,2285,0
20240229,152300,1157198195,2285,2285,2285,2285,0
20240229,152200,1157198195,2285,2285,2285,2285,0
20240229,152100,1157198195,2285,2285,2285,2285,0
20240229,152000,1157198195,2285,2285,2285,2285,0
20240229,151900,1157198195,2285,2285,2295,2285,4009
20240229,151800,1148001545,2295,2290,2295,2285,148
20240229,151700,1147662240,2290,2295,2295,2290,395
20240229,151600,1146756375,2290,2290,2295,2290,585
20240229,151500,1145416380,2290,2285,2290,2285,648
20240229,151400,1143934470,2285,2285,2285,2285,973
20240229,151300,1141711165,2285,2280,2285,2275,11330
20240229,151200,1115874160,2280,2280,2290,2280,755
20240229,151100,1114152210,2280,2295,2295,2275,10626
20240229,151000,1089878600,2295,2295,2295,2290,1173
20240229,150900,1087191010,2290,2290,2295,2290,416
20240229,150800,1086237105,2295,2295,2295,2290,508
20240229,150700,1085071310,2295,2290,2295,2290,597
20240229,150600,1083701940,2295,2295,2295,2295,375
20240229,150500,1082841315,2295,2290,2295,2290,948
20240229,150400,1080666245,2290,2295,2295,2290,476
20240229,150300,1079574685,2295,2290,2295,2285,1217
20240229,150200,1076786710,2295,2295,2295,2290,421
20240229,150100,1075821300,2295,2285,2295,2285,705
20240229,150000,1074209665,2290,2300,2300,2290,7997
20240229,145900,1055891340,2300,2300,2300,2300,46
20240229,145800,1055785540,2300,2295,2305,2295,884
20240229,145700,1053755025,2295,2295,2295,2290,4153
20240229,145600,1044238890,2290,2300,2300,2290,2346
20240229,145500,1038856735,2305,2305,2305,2305,359
20240229,145400,1038029240,2305,2305,2305,2305,2451
20240229,145300,1032379685,2310,2310,2310,2310,102
20240229,145200,1032144065,2310,2300,2315,2290,24773
20240229,145100,975398045,2295,2315,2315,2295,28673
20240229,145000,909471200,2305,2310,2315,2305,8000
20240229,144900,891008090,2315,2315,2315,2315,204
20240229,144800,890535830,2320,2315,2320,2315,555
20240229,144700,889250730,2315,2320,2325,2315,529
20240229,144600,888024850,2325,2325,2330,2325,15271
20240229,144500,852443970,2320,2315,2320,2310,5587
20240229,144400,839509770,2315,2315,2315,2315,126
20240229,144300,839218080,2315,2315,2315,2310,191
20240229,144200,838776255,2315,2315,2315,2315,159
20240229,144100,838408170,2310,2310,2315,2310,531
20240229,144000,837181555,2310,2310,2310,2310,196
20240229,143900,836728795,2310,2305,2310,2305,341
20240229,143800,835941295,2310,2310,2310,2310,73
20240229,143700,835772665,2310,2310,2310,2310,95
20240229,143600,835553215,2305,2315,2315,2305,741
20240229,143500,833841850,2315,2305,2315,2305,1732
20240229,143400,829848980,2310,2315,2315,2310,4459
20240229,143300,819528895,2315,2310,2315,2310,2231
20240229,143200,814375010,2310,2315,2315,2305,6389
20240229,143100,799645760,2310,2305,2310,2305,32911
20240229,143000,723785025,2305,2305,2305,2300,1560
20240229,142900,720191265,2300,2305,2305,2300,1315
20240229,142800,717162695,2305,2305,2305,2300,1862
20240229,142700,712876850,2305,2305,2305,2305,123
20240229,142600,712593335,2300,2315,2315,2300,12118
20240229,142500,684682840,2315,2310,2315,2310,610
20240229,142400,683273290,2310,2315,2315,2310,2867
20240229,142300,676649755,2310,2320,2320,2310,3478
20240229,142200,668600095,2315,2320,2320,2315,1098
20240229,142100,666056730,2320,2320,2330,2320,629
20240229,142000,664596710,2320,2320,2320,2320,483
20240229,141900,663476150,2315,2320,2320,2315,302
20240229,141800,662776500,2320,2320,2320,2315,1239
20240229,141700,659907520,2315,2320,2320,2315,833
20240229,141600,657977150,2320,2320,2320,2320,165
20240229,141500,657594350,2320,2315,2320,2315,443
20240229,141400,656567935,2320,2325,2325,2315,2562
20240229,141300,650625780,2325,2325,2325,2325,213
20240229,141200,650130555,2330,2330,2330,2330,55
20240229,141100,650002405,2325,2330,2330,2325,203
20240229,141000,649530420,2320,2335,2335,2320,2451
20240229,140900,643842965,2330,2325,2330,2320,4121
20240229,140800,634267075,2325,2330,2330,2325,168
20240229,140700,633875825,2330,2335,2335,2330,113
20240229,140600,633612385,2335,2335,2340,2330,1711
20240229,140500,629618180,2335,2325,2335,2325,1217
20240229,140400,626783120,2325,2320,2325,2315,157
20240229,140300,626419125,2320,2320,2320,2320,173
20240229,140200,626017765,2320,2320,2320,2315,447
20240229,140100,624981080,2320,2320,2320,2320,25
20240229,140000,624923080,2320,2315,2320,2315,543
20240229,135900,623664345,2320,2320,2320,2320,39
20240229,135800,623573865,2320,2325,2325,2320,392
20240229,135700,622663935,2320,2330,2330,2320,1815
20240229,135600,618451270,2325,2330,2330,2325,386
20240229,135500,617553290,2325,2330,2330,2325,251
20240229,135400,616968655,2330,2330,2330,2330,153
20240229,135300,616612165,2330,2330,2330,2325,142
20240229,135200,616281485,2330,2330,2330,2330,106
20240229,135100,616034505,2330,2325,2330,2325,280
20240229,135000,615382855,2325,2325,2325,2325,59
20240229,134900,615245680,2330,2330,2330,2325,209
20240229,134800,614758950,2330,2330,2330,2330,56
20240229,134700,614628470,2325,2330,2330,2325,398
20240229,134600,613702935,2330,2330,2330,2330,53
20240229,134500,613579445,2320,2325,2330,2320,683
20240229,134400,611992025,2330,2325,2330,2325,124
20240229,134300,611703720,2325,2325,2325,2325,114
20240229,134200,611438670,2325,2325,2330,2325,255
20240229,134100,610845790,2330,2320,2330,2320,25
20240229,134000,610787780,2320,2330,2330,2315,313
20240229,133900,610060575,2320,2320,2320,2320,119
20240229,133800,609784495,2320,2320,2320,2315,332
20240229,133700,609014560,2320,2320,2320,2320,30
20240229,133600,608944960,2320,2315,2320,2315,383
20240229,133500,608056920,2320,2320,2320,2320,32
20240229,133400,607982680,2320,2320,2320,2315,323
20240229,133300,607233730,2320,2320,2320,2320,55
20240229,133200,607106130,2320,2315,2320,2310,732
20240229,133100,605412880,2320,2320,2320,2320,73
20240229,133000,605243520,2320,2320,2320,2320,100
20240229,132900,605011520,2315,2315,2320,2315,922
20240229,132800,602875495,2315,2315,2315,2315,109
20240229,132700,602623160,2315,2320,2320,2315,230
20240229,132600,602090225,2310,2310,2320,2310,2451
20240229,132500,596428055,2320,2320,2320,2315,1046
20240229,132400,594005195,2320,2320,2320,2320,529
20240229,132300,592777915,2320,2315,2320,2310,6933
20240229,132200,576740550,2320,2320,2320,2320,86
20240229,132100,576541030,2320,2325,2325,2320,894
20240229,132000,574465605,2320,2325,2325,2320,172
20240229,131900,574066205,2325,2325,2325,2320,225
20240229,131800,573543300,2325,2325,2325,2325,79
20240229,131700,573359625,2325,2325,2325,2325,190
20240229,131600,572917875,2320,2325,2325,2320,266
20240229,131500,572300040,2325,2325,2325,2325,30
20240229,131400,572230290,2320,2325,2325,2320,1255
20240229,131300,569317660,2325,2325,2325,2325,85
20240229,131200,569120035,2325,2325,2325,2320,262
20240229,131100,568511155,2325,2325,2325,2325,31
20240229,131000,568439080,2325,2325,2325,2320,473
20240229,130900,567340855,2325,2320,2325,2320,114
20240229,130800,567076205,2325,2320,2325,2320,2550
20240229,130700,561155185,2325,2325,2325,2320,217
20240229,130600,560651320,2320,2325,2325,2315,5243
20240229,130500,548493550,2325,2325,2325,2325,92
20240229,130400,548279650,2325,2320,2325,2320,260
20240229,130300,547675395,2325,2325,2325,2325,213
20240229,130200,547180170,2325,2325,2325,2325,212
20240229,130100,546687270,2325,2330,2330,2325,264
20240229,130000,546073190,2320,2330,2330,2320,2031
20240229,125900,541360735,2330,2330,2330,2325,251
20240229,125800,540776095,2330,2330,2330,2330,85
20240229,125700,540578045,2325,2325,2325,2325,134
20240229,125600,540266495,2325,2325,2330,2325,152
20240229,125500,539912945,2325,2320,2325,2315,884
20240229,125400,537863485,2320,2320,2320,2315,1069
20240229,125300,535385640,2320,2330,2330,2315,2871
20240229,125200,528737535,2325,2320,2325,2320,155
20240229,125100,528377660,2320,2320,2320,2320,611
20240229,125000,526960140,2320,2320,2320,2320,215
20240229,124900,526461340,2325,2320,2325,2320,316
20240229,124800,525727955,2320,2320,2320,2315,853
20240229,124700,523751045,2320,2320,2320,2320,836
20240229,124600,521811525,2315,2330,2330,2315,3124
20240229,124500,514566520,2330,2325,2330,2325,1757
20240229,124400,510481170,2325,2325,2325,2325,3028
20240229,124300,503441070,2325,2325,2330,2325,337
20240229,124200,502657030,2320,2330,2330,2320,10573
20240229,124100,478117290,2340,2335,2340,2325,2264
20240229,124000,472849590,2335,2340,2340,2335,192
20240229,123900,472400995,2335,2335,2335,2335,112
20240229,123800,472139475,2335,2330,2335,2325,1267
20240229,123700,469186975,2330,2330,2330,2330,157
20240229,123600,468821165,2330,2330,2330,2330,149
20240229,123500,468473995,2325,2330,2330,2325,365
20240229,123400,467623810,2325,2330,2330,2325,172
20240229,123300,467223055,2325,2330,2330,2325,181
20240229,123200,466801620,2330,2330,2330,2325,362
20240229,123100,465959225,2325,2330,2330,2325,293
20240229,123000,465277075,2325,2325,2330,2325,108
20240229,122900,465025490,2330,2330,2330,2325,1039
20240229,122800,462607940,2330,2325,2330,2325,273
20240229,122700,461972375,2325,2330,2330,2325,684
20240229,122600,460380090,2335,2330,2335,2330,90
20240229,122500,460170240,2330,2335,2335,2330,2523
20240229,122400,454290135,2335,2340,2345,2335,1736
20240229,122300,450235065,2340,2340,2350,2340,158
20240229,122200,449865045,2340,2345,2345,2335,1321
20240229,122100,446773760,2340,2340,2345,2340,212
20240229,122000,446277515,2340,2345,2345,2340,185
20240229,121900,445844145,2345,2345,2350,2345,159
20240229,121800,445471140,2345,2345,2345,2340,150
20240229,121700,445119545,2345,2345,2345,2345,147
20240229,121600,444774830,2340,2340,2345,2340,224
20240229,121500,444249950,2340,2340,2340,2340,180
20240229,121400,443828750,2340,2345,2345,2340,369
20240229,121300,442964690,2345,2340,2345,2340,204
20240229,121200,442486910,2340,2345,2345,2340,968
20240229,121100,440221090,2340,2340,2340,2340,96
20240229,121000,439996450,2335,2340,2345,2335,203
20240229,120900,439521165,2340,2345,2345,2340,820
20240229,120800,437601680,2345,2345,2345,2345,118
20240229,120700,437324970,2345,2345,2345,2345,1382
20240229,120600,434084180,2345,2350,2350,2345,119
20240229,120500,433804980,2345,2345,2345,2345,139
20240229,120400,433479025,2350,2350,2350,2345,163
20240229,120300,433096315,2350,2350,2350,2345,319
20240229,120200,432347085,2350,2350,2350,2350,486
20240229,120100,431204985,2350,2345,2350,2345,292
20240229,120000,430518880,2350,2350,2350,2350,30
20240229,115900,430448380,2350,2350,2350,2345,187
20240229,115800,430009180,2350,2350,2350,2350,302
20240229,115700,429299480,2345,2345,2345,2340,178
20240229,115600,428882620,2340,2350,2350,2340,465
20240229,115500,427793045,2345,2345,2350,2345,108
20240229,115400,427539510,2345,2345,2345,2345,214
20240229,115300,427037680,2350,2345,2350,2345,965
20240229,115200,424774600,2350,2355,2355,2350,242
20240229,115100,424205070,2350,2350,2355,2350,250
20240229,115000,423617405,2350,2355,2355,2350,254
20240229,114900,423019990,2355,2355,2355,2355,10269
20240229,114800,398836495,2350,2350,2350,2350,153
20240229,114700,398476945,2350,2355,2355,2350,662
20240229,114600,396920925,2355,2350,2355,2350,865
20240229,114500,394887900,2360,2355,2360,2355,151
20240229,114400,394532085,2355,2355,2355,2355,83
20240229,114300,394336620,2355,2355,2355,2355,1091
20240229,114200,391767315,2350,2350,2350,2350,591
20240229,114100,390378465,2355,2355,2360,2355,185
20240229,114000,389942785,2350,2355,2355,2350,71
20240229,113900,389775650,2350,2350,2355,2350,2164
20240229,113800,384690105,2355,2350,2355,2350,1931
20240229,113700,380152250,2350,2355,2360,2350,286
20240229,113600,379479640,2355,2360,2360,2355,458
20240229,113500,378400900,2350,2350,2355,2350,427
20240229,113400,377396725,2355,2355,2355,2355,55
20240229,113300,377267200,2355,2350,2355,2350,121
20240229,113200,376982375,2355,2355,2355,2355,169
20240229,113100,376584380,2355,2350,2355,2350,91
20240229,113000,376370255,2350,2350,2350,2350,142
20240229,112900,376036555,2350,2345,2350,2345,157
20240229,112800,375667725,2345,2345,2350,2340,546
20240229,112700,374388220,2345,2345,2345,2345,50
20240229,112600,374270970,2345,2350,2350,2345,251
20240229,112500,373681420,2350,2350,2350,2350,222
20240229,112400,373159720,2350,2350,2350,2345,317
20240229,112300,372415050,2350,2350,2350,2350,220
20240229,112200,371898050,2350,2350,2350,2345,213
20240229,112100,371397645,2350,2350,2350,2350,138
20240229,112000,371073345,2350,2345,2350,2345,210
20240229,111900,370580400,2345,2350,2350,2345,222
20240229,111800,370058950,2350,2345,2350,2345,216
20240229,111700,369551820,2350,2345,2350,2345,799
20240229,111600,367674930,2345,2340,2345,2340,149
20240229,111500,367325835,2345,2345,2345,2345,502
20240229,111400,366148645,2345,2345,2345,2345,123
20240229,111300,365860210,2345,2345,2350,2345,207
20240229,111200,365373830,2350,2350,2350,2350,118
20240229,111100,365096530,2345,2350,2350,2345,787
20240229,111000,363250510,2345,2345,2350,2345,530
20240229,110900,362006835,2345,2345,2345,2340,138
20240229,110800,361683405,2345,2345,2345,2345,109
20240229,110700,361427800,2345,2345,2345,2340,245
20240229,110600,360853435,2345,2345,2345,2345,136
20240229,110500,360534515,2345,2340,2345,2340,186
20240229,110400,360098730,2345,2340,2345,2340,437
20240229,110300,359074510,2340,2340,2340,2340,117
20240229,110200,358800730,2340,2345,2345,2340,702
20240229,110100,357155530,2345,2335,2345,2335,149
20240229,110000,356807040,2335,2340,2340,2335,151
20240229,105900,356453890,2335,2335,2335,2335,369
20240229,105800,355592275,2335,2335,2335,2335,360
20240229,105700,354751675,2335,2330,2335,2330,370
20240229,105600,353888540,2330,2325,2330,2325,3536
20240229,105500,345649940,2330,2330,2330,2330,186
20240229,105400,345216560,2330,2330,2330,2325,471
20240229,105300,344120430,2330,2325,2330,2325,190
20240229,105200,343677815,2325,2325,2325,2320,2400
20240229,105100,338108620,2325,2325,2325,2325,1332
20240229,105000,335011720,2320,2320,2320,2320,181
20240229,104900,334591800,2325,2325,2325,2325,85
20240229,104800,334394175,2320,2325,2325,2320,412
20240229,104700,333438005,2320,2325,2325,2320,789
20240229,104600,331606370,2325,2325,2325,2315,342
20240229,104500,330812690,2325,2325,2325,2325,130
20240229,104400,330510440,2325,2325,2325,2320,645
20240229,104300,329010980,2320,2325,2330,2315,1182
20240229,104200,326270785,2330,2325,2330,2320,2192
20240229,104100,321180535,2325,2325,2325,2325,424
20240229,104000,320194735,2330,2330,2330,2330,317
20240229,103900,319456125,2330,2330,2330,2330,219
20240229,103800,318945855,2335,2325,2335,2325,217
20240229,103700,318441030,2325,2330,2330,2325,375
20240229,103600,317569150,2330,2330,2330,2330,62
20240229,103500,317424690,2320,2320,2320,2320,3605
20240229,103400,309061090,2315,2320,2320,2315,900
20240229,103300,306975920,2320,2315,2320,2315,1494
20240229,103200,303516830,2320,2320,2320,2315,864
20240229,103100,301515170,2320,2320,2320,2320,102
20240229,103000,301278530,2320,2320,2320,2315,790
20240229,102900,299448550,2315,2325,2325,2315,1199
20240229,102800,296668565,2325,2320,2325,2315,919
20240229,102700,294537765,2330,2330,2330,2320,165
20240229,102600,294154315,2330,2325,2330,2315,1620
20240229,102500,290401180,2335,2325,2335,2325,365
20240229,102400,289550505,2320,2330,2330,2320,3923
20240229,102300,280443540,2340,2330,2340,2330,105
20240229,102200,280198480,2330,2325,2330,2325,1232
20240229,102100,277333255,2330,2340,2340,2330,11755
20240229,102000,249899915,2335,2340,2345,2335,784
20240229,101900,248066575,2340,2345,2345,2340,289
20240229,101800,247389285,2345,2345,2345,2345,0
20240229,101700,247389285,2345,2335,2350,2335,881
20240229,101600,245330130,2335,2345,2345,2335,80
20240229,101500,245143030,2335,2340,2340,2335,1505
20240229,101400,241627600,2345,2345,2345,2345,33
20240229,101300,241550215,2345,2345,2345,2345,124
20240229,101200,241259435,2350,2340,2350,2335,2232
20240229,101100,236036615,2340,2340,2340,2340,222
20240229,101000,235517135,2345,2345,2345,2345,741
20240229,100900,233779490,2345,2340,2345,2335,1136
20240229,100800,231118395,2345,2340,2345,2340,890
20240229,100700,229034585,2340,2340,2340,2340,101
20240229,100600,228798245,2345,2345,2345,2345,725
20240229,100500,227098120,2345,2345,2345,2345,472
20240229,100400,225991280,2345,2345,2350,2345,265
20240229,100300,225369375,2345,2345,2345,2345,40
20240229,100200,225275575,2350,2345,2350,2345,596
20240229,100100,223877790,2350,2350,2350,2345,930
20240229,100000,221696290,2350,2350,2350,2345,814
20240229,095900,219784890,2350,2350,2350,2350,241
20240229,095800,219218540,2350,2350,2350,2345,4435
20240229,095700,208796300,2350,2350,2350,2350,30
20240229,095600,208725800,2345,2345,2345,2345,560
20240229,095500,207412600,2330,2350,2350,2325,6413
20240229,095400,192464175,2350,2350,2350,2350,96
20240229,095300,192238575,2345,2350,2350,2345,177
20240229,095200,191823505,2345,2350,2355,2345,163
20240229,095100,191440750,2345,2345,2345,2340,212
20240229,095000,190943815,2345,2345,2345,2340,303
20240229,094900,190233315,2350,2350,2350,2350,0
20240229,094800,190233315,2350,2350,2350,2340,3088
20240229,094700,182991340,2355,2350,2360,2350,421
20240229,094600,182000820,2350,2355,2355,2350,945
20240229,094500,179779575,2360,2360,2360,2350,1026
20240229,094400,177368215,2360,2360,2360,2350,1972
20240229,094300,172728495,2355,2355,2355,2355,1797
20240229,094200,168496560,2360,2360,2360,2360,328
20240229,094100,167722480,2360,2360,2360,2360,200
20240229,094000,167250480,2360,2365,2365,2360,5902
20240229,093900,153295830,2360,2365,2365,2360,3
20240229,093800,153288740,2365,2360,2365,2360,157
20240229,093700,152917535,2365,2365,2365,2365,110
20240229,093600,152657385,2365,2360,2365,2360,1135
20240229,093500,149977980,2360,2360,2360,2360,108
20240229,093400,149723100,2360,2360,2365,2360,1210
20240229,093300,146864000,2365,2365,2365,2365,87
20240229,093200,146658245,2365,2360,2365,2360,167
20240229,093100,146263340,2355,2355,2355,2355,0
20240229,093000,146263340,2355,2370,2370,2355,2152
20240229,092900,141180115,2370,2375,2375,2370,1267
20240229,092800,138175990,2375,2365,2375,2365,670
20240229,092700,136588330,2365,2365,2365,2365,8
20240229,092600,136569410,2355,2365,2365,2355,3683
20240229,092500,127877165,2365,2380,2380,2365,2978
20240229,092400,120816240,2380,2375,2380,2375,790
20240229,092300,118939690,2375,2380,2380,2375,401
20240229,092200,117985835,2385,2375,2385,2375,2764
20240229,092100,111400665,2375,2375,2375,2375,1106
20240229,092000,108773915,2375,2380,2385,2375,2325
20240229,091900,103238495,2375,2370,2380,2370,3306
20240229,091800,95387325,2370,2365,2370,2365,5210
20240229,091700,83040910,2365,2360,2365,2360,318
20240229,091600,82290425,2360,2360,2360,2350,4379
20240229,091500,71956980,2345,2360,2360,2345,1458
20240229,091400,68536805,2370,2355,2370,2350,1542
20240229,091300,64894765,2350,2345,2350,2335,3792
20240229,091200,56001865,2330,2325,2330,2320,519
20240229,091100,54796010,2340,2325,2340,2325,86
20240229,091000,54595910,2320,2335,2340,2320,432
20240229,090900,53588035,2335,2330,2335,2330,204
20240229,090800,53111720,2325,2330,2330,2320,1520
20240229,090700,49578665,2325,2330,2330,2325,124
20240229,090600,49289750,2330,2330,2330,2325,421
20240229,090500,48308825,2330,2320,2330,2315,2135
20240229,090400,43351925,2320,2330,2345,2320,1012
20240229,090300,41002335,2325,2330,2330,2325,5166
20240229,090200,28972705,2330,2330,2330,2330,7
20240229,090100,28956395,2330,2330,2350,2330,2231
20240229,090000,23725425,2335,2350,2350,2335,7071