KissMeData/260870/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,205000,385343950,22400,22400,22400,22400,53
20240229,204900,385343950,22400,22400,22400,22400,0
20240229,204800,385343950,22400,22400,22400,22400,0
20240229,204700,385343950,22400,22400,22400,22400,0
20240229,204600,385343950,22400,22400,22400,22400,0
20240229,204500,385343950,22400,22400,22400,22400,0
20240229,204400,385343950,22400,22400,22400,22400,0
20240229,204300,385343950,22400,22400,22400,22400,0
20240229,204200,385343950,22400,22400,22400,22400,0
20240229,204100,385343950,22400,22400,22400,22400,0
20240229,204000,385343950,22400,22400,22400,22400,0
20240229,203900,385343950,22400,22400,22400,22400,0
20240229,203800,385343950,22400,22400,22400,22400,0
20240229,203700,385343950,22400,22400,22400,22400,0
20240229,203600,385343950,22400,22400,22400,22400,0
20240229,203500,385343950,22400,22400,22400,22400,0
20240229,203400,385343950,22400,22400,22400,22400,0
20240229,203300,385343950,22400,22400,22400,22400,0
20240229,203200,385343950,22400,22400,22400,22400,0
20240229,203100,385343950,22400,22400,22400,22400,0
20240229,203000,385343950,22400,22400,22400,22400,0
20240229,202900,385343950,22400,22400,22400,22400,0
20240229,202800,385343950,22400,22400,22400,22400,0
20240229,202700,385343950,22400,22400,22400,22400,0
20240229,202600,385343950,22400,22400,22400,22400,0
20240229,202500,385343950,22400,22400,22400,22400,0
20240229,202400,385343950,22400,22400,22400,22400,0
20240229,202300,385343950,22400,22400,22400,22400,0
20240229,202200,385343950,22400,22400,22400,22400,0
20240229,202100,385343950,22400,22400,22400,22400,0
20240229,202000,385343950,22400,22400,22400,22400,53
20240229,201900,385343950,22400,22400,22400,22400,0
20240229,201800,385343950,22400,22400,22400,22400,0
20240229,201700,385343950,22400,22400,22400,22400,0
20240229,201600,385343950,22400,22400,22400,22400,0
20240229,201500,385343950,22400,22400,22400,22400,0
20240229,201400,385343950,22400,22400,22400,22400,0
20240229,201300,385343950,22400,22400,22400,22400,0
20240229,201200,385343950,22400,22400,22400,22400,0
20240229,201100,385343950,22400,22400,22400,22400,0
20240229,201000,385343950,22400,22400,22400,22400,0
20240229,200900,385343950,22400,22400,22400,22400,0
20240229,200800,385343950,22400,22400,22400,22400,0
20240229,200700,385343950,22400,22400,22400,22400,0
20240229,200600,385343950,22400,22400,22400,22400,0
20240229,200500,385343950,22400,22400,22400,22400,0
20240229,200400,385343950,22400,22400,22400,22400,0
20240229,200300,385343950,22400,22400,22400,22400,0
20240229,200200,385343950,22400,22400,22400,22400,0
20240229,200100,385343950,22400,22400,22400,22400,0
20240229,200000,385343950,22400,22400,22400,22400,0
20240229,195900,385343950,22400,22400,22400,22400,0
20240229,195800,385343950,22400,22400,22400,22400,0
20240229,195700,385343950,22400,22400,22400,22400,0
20240229,195600,385343950,22400,22400,22400,22400,0
20240229,195500,385343950,22400,22400,22400,22400,0
20240229,195400,385343950,22400,22400,22400,22400,0
20240229,195300,385343950,22400,22400,22400,22400,0
20240229,195200,385343950,22400,22400,22400,22400,0
20240229,195100,385343950,22400,22400,22400,22400,0
20240229,195000,385343950,22400,22400,22400,22400,53
20240229,194900,385343950,22400,22400,22400,22400,0
20240229,194800,385343950,22400,22400,22400,22400,0
20240229,194700,385343950,22400,22400,22400,22400,0
20240229,194600,385343950,22400,22400,22400,22400,0
20240229,194500,385343950,22400,22400,22400,22400,0
20240229,194400,385343950,22400,22400,22400,22400,0
20240229,194300,385343950,22400,22400,22400,22400,0
20240229,194200,385343950,22400,22400,22400,22400,0
20240229,194100,385343950,22400,22400,22400,22400,0
20240229,194000,385343950,22400,22400,22400,22400,0
20240229,193900,385343950,22400,22400,22400,22400,0
20240229,193800,385343950,22400,22400,22400,22400,0
20240229,193700,385343950,22400,22400,22400,22400,0
20240229,193600,385343950,22400,22400,22400,22400,0
20240229,193500,385343950,22400,22400,22400,22400,0
20240229,193400,385343950,22400,22400,22400,22400,0
20240229,193300,385343950,22400,22400,22400,22400,0
20240229,193200,385343950,22400,22400,22400,22400,0
20240229,193100,385343950,22400,22400,22400,22400,0
20240229,193000,385343950,22400,22400,22400,22400,0
20240229,192900,385343950,22400,22400,22400,22400,0
20240229,192800,385343950,22400,22400,22400,22400,0
20240229,192700,385343950,22400,22400,22400,22400,0
20240229,192600,385343950,22400,22400,22400,22400,0
20240229,192500,385343950,22400,22400,22400,22400,0
20240229,192400,385343950,22400,22400,22400,22400,0
20240229,192300,385343950,22400,22400,22400,22400,0
20240229,192200,385343950,22400,22400,22400,22400,0
20240229,192100,385343950,22400,22400,22400,22400,0
20240229,192000,385343950,22400,22400,22400,22400,53
20240229,191900,385343950,22400,22400,22400,22400,0
20240229,191800,385343950,22400,22400,22400,22400,0
20240229,191700,385343950,22400,22400,22400,22400,0
20240229,191600,385343950,22400,22400,22400,22400,0
20240229,191500,385343950,22400,22400,22400,22400,0
20240229,191400,385343950,22400,22400,22400,22400,0
20240229,191300,385343950,22400,22400,22400,22400,0
20240229,191200,385343950,22400,22400,22400,22400,0
20240229,191100,385343950,22400,22400,22400,22400,0
20240229,191000,385343950,22400,22400,22400,22400,0
20240229,190900,385343950,22400,22400,22400,22400,0
20240229,190800,385343950,22400,22400,22400,22400,0
20240229,190700,385343950,22400,22400,22400,22400,0
20240229,190600,385343950,22400,22400,22400,22400,0
20240229,190500,385343950,22400,22400,22400,22400,0
20240229,190400,385343950,22400,22400,22400,22400,0
20240229,190300,385343950,22400,22400,22400,22400,0
20240229,190200,385343950,22400,22400,22400,22400,0
20240229,190100,385343950,22400,22400,22400,22400,0
20240229,190000,385343950,22400,22400,22400,22400,0
20240229,185900,385343950,22400,22400,22400,22400,0
20240229,185800,385343950,22400,22400,22400,22400,0
20240229,185700,385343950,22400,22400,22400,22400,0
20240229,185600,385343950,22400,22400,22400,22400,0
20240229,185500,385343950,22400,22400,22400,22400,0
20240229,185400,385343950,22400,22400,22400,22400,0
20240229,185300,385343950,22400,22400,22400,22400,0
20240229,185200,385343950,22400,22400,22400,22400,0
20240229,185100,385343950,22400,22400,22400,22400,0
20240229,185000,385343950,22400,22400,22400,22400,53
20240229,184900,385343950,22400,22400,22400,22400,0
20240229,184800,385343950,22400,22400,22400,22400,0
20240229,184700,385343950,22400,22400,22400,22400,0
20240229,184600,385343950,22400,22400,22400,22400,0
20240229,184500,385343950,22400,22400,22400,22400,0
20240229,184400,385343950,22400,22400,22400,22400,0
20240229,184300,385343950,22400,22400,22400,22400,0
20240229,184200,385343950,22400,22400,22400,22400,0
20240229,184100,385343950,22400,22400,22400,22400,0
20240229,184000,385343950,22400,22400,22400,22400,0
20240229,183900,385343950,22400,22400,22400,22400,0
20240229,183800,385343950,22400,22400,22400,22400,0
20240229,183700,385343950,22400,22400,22400,22400,0
20240229,183600,385343950,22400,22400,22400,22400,0
20240229,183500,385343950,22400,22400,22400,22400,0
20240229,183400,385343950,22400,22400,22400,22400,0
20240229,183300,385343950,22400,22400,22400,22400,0
20240229,183200,385343950,22400,22400,22400,22400,0
20240229,183100,385343950,22400,22400,22400,22400,0
20240229,183000,385343950,22400,22400,22400,22400,0
20240229,182900,385343950,22400,22400,22400,22400,0
20240229,182800,385343950,22400,22400,22400,22400,0
20240229,182700,385343950,22400,22400,22400,22400,0
20240229,182600,385343950,22400,22400,22400,22400,0
20240229,182500,385343950,22400,22400,22400,22400,0
20240229,182400,385343950,22400,22400,22400,22400,0
20240229,182300,385343950,22400,22400,22400,22400,0
20240229,182200,385343950,22400,22400,22400,22400,0
20240229,182100,385343950,22400,22400,22400,22400,0
20240229,182000,385343950,22400,22400,22400,22400,53
20240229,181900,385343950,22400,22400,22400,22400,0
20240229,181800,385343950,22400,22400,22400,22400,0
20240229,181700,385343950,22400,22400,22400,22400,0
20240229,181600,385343950,22400,22400,22400,22400,0
20240229,181500,385343950,22400,22400,22400,22400,0
20240229,181400,385343950,22400,22400,22400,22400,0
20240229,181300,385343950,22400,22400,22400,22400,0
20240229,181200,385343950,22400,22400,22400,22400,0
20240229,181100,385343950,22400,22400,22400,22400,0
20240229,181000,385343950,22400,22400,22400,22400,0
20240229,180900,385343950,22400,22400,22400,22400,0
20240229,180800,385343950,22400,22400,22400,22400,0
20240229,180700,385343950,22400,22400,22400,22400,0
20240229,180600,385343950,22400,22400,22400,22400,0
20240229,180500,385343950,22400,22400,22400,22400,0
20240229,180400,385343950,22400,22400,22400,22400,0
20240229,180300,385343950,22400,22400,22400,22400,0
20240229,180200,385343950,22400,22400,22400,22400,0
20240229,180100,385343950,22400,22400,22400,22400,0
20240229,180000,385343950,22400,22400,22400,22400,0
20240229,175900,385343950,22400,22400,22400,22400,0
20240229,175800,385343950,22400,22400,22400,22400,0
20240229,175700,385343950,22400,22400,22400,22400,0
20240229,175600,385343950,22400,22400,22400,22400,0
20240229,175500,385343950,22400,22400,22400,22400,0
20240229,175400,385343950,22400,22400,22400,22400,0
20240229,175300,385343950,22400,22400,22400,22400,0
20240229,175200,385343950,22400,22400,22400,22400,0
20240229,175100,385343950,22400,22400,22400,22400,0
20240229,175000,385343950,22400,22400,22400,22400,53
20240229,174900,385343950,22400,22400,22400,22400,0
20240229,174800,385343950,22400,22400,22400,22400,0
20240229,174700,385343950,22400,22400,22400,22400,0
20240229,174600,385343950,22400,22400,22400,22400,0
20240229,174500,385343950,22400,22400,22400,22400,0
20240229,174400,385343950,22400,22400,22400,22400,0
20240229,174300,385343950,22400,22400,22400,22400,0
20240229,174200,385343950,22400,22400,22400,22400,0
20240229,174100,385343950,22400,22400,22400,22400,0
20240229,174000,385343950,22400,22400,22400,22400,0
20240229,173900,385343950,22400,22400,22400,22400,0
20240229,173800,385343950,22400,22400,22400,22400,0
20240229,173700,385343950,22400,22400,22400,22400,0
20240229,173600,385343950,22400,22400,22400,22400,0
20240229,173500,385343950,22400,22400,22400,22400,0
20240229,173400,385343950,22400,22400,22400,22400,0
20240229,173300,385343950,22400,22400,22400,22400,0
20240229,173200,385343950,22400,22400,22400,22400,0
20240229,173100,385343950,22400,22400,22400,22400,0
20240229,173000,385343950,22400,22400,22400,22400,0
20240229,172900,385343950,22400,22400,22400,22400,0
20240229,172800,385343950,22400,22400,22400,22400,0
20240229,172700,385343950,22400,22400,22400,22400,0
20240229,172600,385343950,22400,22400,22400,22400,0
20240229,172500,385343950,22400,22400,22400,22400,0
20240229,172400,385343950,22400,22400,22400,22400,0
20240229,172300,385343950,22400,22400,22400,22400,0
20240229,172200,385343950,22400,22400,22400,22400,0
20240229,172100,385343950,22400,22400,22400,22400,0
20240229,172000,385343950,22400,22400,22400,22400,53
20240229,171900,385343950,22400,22400,22400,22400,0
20240229,171800,385343950,22400,22400,22400,22400,0
20240229,171700,385343950,22400,22400,22400,22400,0
20240229,171600,385343950,22400,22400,22400,22400,0
20240229,171500,385343950,22400,22400,22400,22400,0
20240229,171400,385343950,22400,22400,22400,22400,0
20240229,171300,385343950,22400,22400,22400,22400,0
20240229,171200,385343950,22400,22400,22400,22400,0
20240229,171100,385343950,22400,22400,22400,22400,0
20240229,171000,385343950,22400,22400,22400,22400,0
20240229,170900,385343950,22400,22400,22400,22400,0
20240229,170800,385343950,22400,22400,22400,22400,0
20240229,170700,385343950,22400,22400,22400,22400,0
20240229,170600,385343950,22400,22400,22400,22400,0
20240229,170500,385343950,22400,22400,22400,22400,0
20240229,170400,385343950,22400,22400,22400,22400,0
20240229,170300,385343950,22400,22400,22400,22400,0
20240229,170200,385343950,22400,22400,22400,22400,0
20240229,170100,385343950,22400,22400,22400,22400,0
20240229,170000,385343950,22400,22400,22400,22400,0
20240229,165900,385343950,22400,22400,22400,22400,0
20240229,165800,385343950,22400,22400,22400,22400,0
20240229,165700,385343950,22400,22400,22400,22400,0
20240229,165600,385343950,22400,22400,22400,22400,0
20240229,165500,385343950,22400,22400,22400,22400,0
20240229,165400,385343950,22400,22400,22400,22400,0
20240229,165300,385343950,22400,22400,22400,22400,0
20240229,165200,385343950,22400,22400,22400,22400,0
20240229,165100,385343950,22400,22400,22400,22400,0
20240229,165000,385343950,22400,22400,22400,22400,53
20240229,164900,385343950,22400,22400,22400,22400,0
20240229,164800,385343950,22400,22400,22400,22400,0
20240229,164700,385343950,22400,22400,22400,22400,0
20240229,164600,385343950,22400,22400,22400,22400,0
20240229,164500,385343950,22400,22400,22400,22400,0
20240229,164400,385343950,22400,22400,22400,22400,0
20240229,164300,385343950,22400,22400,22400,22400,0
20240229,164200,385343950,22400,22400,22400,22400,0
20240229,164100,385343950,22400,22400,22400,22400,0
20240229,164000,385343950,22400,22400,22400,22400,0
20240229,163900,385343950,22400,22400,22400,22400,0
20240229,163800,385343950,22400,22400,22400,22400,0
20240229,163700,385343950,22400,22400,22400,22400,0
20240229,163600,385343950,22400,22400,22400,22400,0
20240229,163500,385343950,22400,22400,22400,22400,0
20240229,163400,385343950,22400,22400,22400,22400,0
20240229,163300,385343950,22400,22400,22400,22400,0
20240229,163200,385343950,22400,22400,22400,22400,0
20240229,163100,385343950,22400,22400,22400,22400,0
20240229,163000,385343950,22400,22400,22400,22400,0
20240229,162900,385343950,22400,22400,22400,22400,0
20240229,162800,385343950,22400,22400,22400,22400,0
20240229,162700,385343950,22400,22400,22400,22400,0
20240229,162600,385343950,22400,22400,22400,22400,0
20240229,162500,385343950,22400,22400,22400,22400,0
20240229,162400,385343950,22400,22400,22400,22400,0
20240229,162300,385343950,22400,22400,22400,22400,0
20240229,162200,385343950,22400,22400,22400,22400,0
20240229,162100,385343950,22400,22400,22400,22400,0
20240229,162000,385343950,22400,22400,22400,22400,53
20240229,161900,385343950,22400,22400,22400,22400,0
20240229,161800,385343950,22400,22400,22400,22400,0
20240229,161700,385343950,22400,22400,22400,22400,0
20240229,161600,385343950,22400,22400,22400,22400,0
20240229,161500,385343950,22400,22400,22400,22400,0
20240229,161400,385343950,22400,22400,22400,22400,0
20240229,161300,385343950,22400,22400,22400,22400,0
20240229,161200,385343950,22400,22400,22400,22400,0
20240229,161100,385343950,22400,22400,22400,22400,0
20240229,161000,385343950,22400,22400,22400,22400,0
20240229,160900,385343950,22400,22400,22400,22400,0
20240229,160800,385343950,22400,22400,22400,22400,0
20240229,160700,385343950,22400,22400,22400,22400,0
20240229,160600,385343950,22400,22400,22400,22400,0
20240229,160500,385343950,22400,22400,22400,22400,0
20240229,160400,385343950,22400,22400,22400,22400,0
20240229,160300,385343950,22400,22400,22400,22400,0
20240229,160200,385343950,22400,22400,22400,22400,0
20240229,160100,385343950,22400,22400,22400,22400,0
20240229,160000,385343950,22400,22400,22400,22400,0
20240229,155900,385343950,22400,22400,22400,22400,0
20240229,155800,385343950,22400,22400,22400,22400,0
20240229,155700,385343950,22400,22400,22400,22400,0
20240229,155600,385343950,22400,22400,22400,22400,0
20240229,155500,385343950,22400,22400,22400,22400,0
20240229,155400,385343950,22400,22400,22400,22400,0
20240229,155300,385343950,22400,22400,22400,22400,0
20240229,155200,385343950,22400,22400,22400,22400,0
20240229,155100,385343950,22400,22400,22400,22400,0
20240229,155000,385343950,22400,22400,22400,22400,53
20240229,154900,385343950,22400,22400,22400,22400,0
20240229,154800,385343950,22400,22400,22400,22400,0
20240229,154700,385343950,22400,22400,22400,22400,0
20240229,154600,385343950,22400,22400,22400,22400,0
20240229,154500,385343950,22400,22400,22400,22400,0
20240229,154400,385343950,22400,22400,22400,22400,0
20240229,154300,385343950,22400,22400,22400,22400,0
20240229,154200,385343950,22400,22400,22400,22400,0
20240229,154100,385343950,22400,22400,22400,22400,0
20240229,154000,385343950,22400,22400,22400,22400,0
20240229,153900,385343950,22400,22400,22400,22400,0
20240229,153800,385343950,22400,22400,22400,22400,0
20240229,153700,385343950,22400,22400,22400,22400,0
20240229,153600,385343950,22400,22400,22400,22400,0
20240229,153500,385343950,22400,22400,22400,22400,0
20240229,153400,385343950,22400,22400,22400,22400,0
20240229,153300,385343950,22400,22400,22400,22400,0
20240229,153200,385343950,22400,22400,22400,22400,0
20240229,153100,385343950,22400,22400,22400,22400,0
20240229,153000,385343950,22400,22400,22400,22400,53
20240229,152900,384156750,22500,22500,22500,22500,0
20240229,152800,384156750,22500,22500,22500,22500,0
20240229,152700,384156750,22500,22500,22500,22500,0
20240229,152600,384156750,22500,22500,22500,22500,0
20240229,152500,384156750,22500,22500,22500,22500,0
20240229,152400,384156750,22500,22500,22500,22500,0
20240229,152300,384156750,22500,22500,22500,22500,0
20240229,152200,384156750,22500,22500,22500,22500,0
20240229,152100,384156750,22500,22500,22500,22500,0
20240229,152000,384156750,22500,22500,22500,22500,0
20240229,151900,384156750,22500,22500,22500,22500,1
20240229,151800,384134250,22300,22500,22500,22300,531
20240229,151700,372265900,22500,22500,22500,22500,2
20240229,151600,372220900,22500,22500,22500,22500,1
20240229,151500,372198400,22400,22400,22400,22400,0
20240229,151400,372198400,22400,22400,22400,22400,0
20240229,151300,372198400,22400,22400,22400,22400,0
20240229,151200,372198400,22400,22400,22400,22400,1
20240229,151100,372176000,22400,22500,22500,22400,1105
20240229,151000,347391800,22500,22500,22500,22500,480
20240229,150900,336591800,22600,22600,22600,22600,0
20240229,150800,336591800,22600,22600,22600,22600,1
20240229,150700,336569200,22500,22550,22550,22500,23
20240229,150600,336051600,22550,22550,22550,22550,0
20240229,150500,336051600,22550,22550,22550,22550,0
20240229,150400,336051600,22550,22550,22550,22550,0
20240229,150300,336051600,22550,22550,22550,22550,30
20240229,150200,335375100,22550,22550,22550,22550,0
20240229,150100,335375100,22550,22550,22550,22550,70
20240229,150000,333796600,22500,22500,22500,22500,0
20240229,145900,333796600,22500,22500,22500,22500,0
20240229,145800,333796600,22500,22500,22500,22500,2
20240229,145700,333751600,22500,22500,22500,22500,0
20240229,145600,333751600,22500,22550,22550,22500,28
20240229,145500,333121200,22550,22550,22550,22550,0
20240229,145400,333121200,22550,22550,22550,22550,46
20240229,145300,332083900,22600,22600,22600,22600,27
20240229,145200,331473700,22600,22600,22600,22600,0
20240229,145100,331473700,22600,22600,22600,22600,0
20240229,145000,331473700,22600,22600,22600,22600,0
20240229,144900,331473700,22600,22600,22600,22600,50
20240229,144800,330343700,22600,22600,22600,22600,0
20240229,144700,330343700,22600,22600,22600,22600,0
20240229,144600,330343700,22600,22600,22600,22600,0
20240229,144500,330343700,22600,22500,22600,22500,100
20240229,144400,328083800,22600,22600,22600,22600,0
20240229,144300,328083800,22600,22600,22600,22600,0
20240229,144200,328083800,22600,22600,22600,22600,0
20240229,144100,328083800,22600,22600,22600,22600,0
20240229,144000,328083800,22600,22600,22600,22600,0
20240229,143900,328083800,22600,22600,22600,22600,1
20240229,143800,328061200,22600,22600,22600,22600,50
20240229,143700,326931200,22600,22600,22600,22600,0
20240229,143600,326931200,22600,22600,22600,22600,14
20240229,143500,326614800,22600,22600,22600,22600,0
20240229,143400,326614800,22600,22600,22600,22600,0
20240229,143300,326614800,22600,22600,22600,22600,16
20240229,143200,326253200,22600,22550,22600,22550,535
20240229,143100,314178050,22550,22550,22550,22550,0
20240229,143000,314178050,22550,22550,22550,22550,0
20240229,142900,314178050,22550,22550,22550,22550,0
20240229,142800,314178050,22550,22550,22550,22550,0
20240229,142700,314178050,22550,22550,22550,22550,0
20240229,142600,314178050,22550,22550,22550,22550,3
20240229,142500,314110400,22550,22450,22550,22450,12
20240229,142400,313840300,22500,22500,22500,22500,1
20240229,142300,313817800,22500,22500,22500,22500,143
20240229,142200,310600300,22500,22500,22500,22500,0
20240229,142100,310600300,22500,22500,22500,22500,0
20240229,142000,310600300,22500,22500,22500,22500,0
20240229,141900,310600300,22500,22500,22500,22500,0
20240229,141800,310600300,22500,22550,22550,22500,500
20240229,141700,299337400,22550,22550,22550,22550,0
20240229,141600,299337400,22550,22550,22550,22550,40
20240229,141500,298435400,22550,22550,22550,22550,3
20240229,141400,298367750,22550,22550,22550,22550,60
20240229,141300,297014750,22600,22600,22600,22600,0
20240229,141200,297014750,22600,22600,22600,22600,0
20240229,141100,297014750,22600,22600,22600,22600,0
20240229,141000,297014750,22600,22600,22600,22600,150
20240229,140900,293624750,22550,22550,22550,22550,100
20240229,140800,291369750,22600,22600,22600,22600,0
20240229,140700,291369750,22600,22550,22600,22550,9
20240229,140600,291166750,22550,22550,22550,22550,0
20240229,140500,291166750,22550,22550,22550,22550,0
20240229,140400,291166750,22550,22550,22550,22550,0
20240229,140300,291166750,22550,22550,22550,22550,0
20240229,140200,291166750,22550,22550,22550,22550,0
20240229,140100,291166750,22550,22550,22550,22550,0
20240229,140000,291166750,22550,22550,22550,22550,0
20240229,135900,291166750,22550,22550,22550,22550,0
20240229,135800,291166750,22550,22550,22550,22550,1
20240229,135700,291144200,22550,22550,22550,22550,0
20240229,135600,291144200,22550,22550,22550,22550,0
20240229,135500,291144200,22550,22550,22550,22550,0
20240229,135400,291144200,22550,22550,22550,22550,0
20240229,135300,291144200,22550,22550,22550,22550,10
20240229,135200,290918700,22550,22550,22550,22550,0
20240229,135100,290918700,22550,22550,22550,22550,0
20240229,135000,290918700,22550,22550,22550,22550,5
20240229,134900,290805950,22500,22500,22500,22500,0
20240229,134800,290805950,22500,22500,22500,22500,27
20240229,134700,290198450,22500,22500,22500,22500,0
20240229,134600,290198450,22500,22500,22500,22500,4
20240229,134500,290108450,22500,22500,22500,22500,5
20240229,134400,289995950,22500,22500,22500,22500,31
20240229,134300,289298450,22500,22500,22500,22500,68
20240229,134200,287768450,22500,22500,22500,22500,50
20240229,134100,286643450,22500,22500,22500,22500,17
20240229,134000,286260950,22500,22500,22500,22500,79
20240229,133900,284483450,22500,22500,22500,22500,0
20240229,133800,284483450,22500,22500,22500,22500,11
20240229,133700,284235950,22500,22500,22500,22500,7
20240229,133600,284078450,22500,22500,22500,22500,13
20240229,133500,283785950,22500,22500,22500,22500,32
20240229,133400,283065950,22500,22500,22500,22500,18
20240229,133300,282660950,22500,22500,22500,22500,8
20240229,133200,282480950,22500,22500,22500,22500,3
20240229,133100,282413450,22500,22500,22500,22500,0
20240229,133000,282413450,22500,22500,22500,22500,0
20240229,132900,282413450,22500,22500,22500,22500,0
20240229,132800,282413450,22500,22500,22500,22500,0
20240229,132700,282413450,22500,22500,22500,22500,0
20240229,132600,282413450,22500,22500,22500,22500,2
20240229,132500,282368450,22500,22500,22500,22500,0
20240229,132400,282368450,22500,22500,22500,22500,10
20240229,132300,282143450,22500,22500,22500,22500,0
20240229,132200,282143450,22500,22500,22500,22500,0
20240229,132100,282143450,22500,22500,22500,22500,40
20240229,132000,281243450,22450,22450,22450,22450,4
20240229,131900,281153650,22450,22450,22450,22450,0
20240229,131800,281153650,22450,22450,22450,22450,100
20240229,131700,278908650,22450,22450,22450,22450,5
20240229,131600,278796400,22500,22500,22500,22500,0
20240229,131500,278796400,22500,22500,22500,22500,0
20240229,131400,278796400,22500,22500,22500,22500,0
20240229,131300,278796400,22500,22500,22500,22500,0
20240229,131200,278796400,22500,22500,22500,22500,2
20240229,131100,278751400,22500,22500,22500,22500,64
20240229,131000,277311400,22500,22500,22500,22500,221
20240229,130900,272338900,22500,22500,22500,22500,51
20240229,130800,271191400,22500,22500,22500,22500,0
20240229,130700,271191400,22500,22500,22500,22500,7
20240229,130600,271033900,22450,22450,22450,22450,0
20240229,130500,271033900,22450,22450,22450,22450,0
20240229,130400,271033900,22450,22450,22450,22450,0
20240229,130300,271033900,22450,22450,22450,22450,0
20240229,130200,271033900,22450,22500,22500,22450,9
20240229,130100,270831750,22500,22500,22500,22500,0
20240229,130000,270831750,22500,22500,22500,22500,5
20240229,125900,270719250,22500,22500,22500,22500,0
20240229,125800,270719250,22500,22500,22500,22500,0
20240229,125700,270719250,22500,22500,22500,22500,2
20240229,125600,270674250,22500,22500,22500,22500,1
20240229,125500,270651750,22500,22500,22500,22500,1
20240229,125400,270629250,22450,22450,22450,22450,0
20240229,125300,270629250,22450,22450,22450,22450,0
20240229,125200,270629250,22450,22450,22450,22450,0
20240229,125100,270629250,22450,22450,22450,22450,1
20240229,125000,270606800,22300,22300,22300,22300,0
20240229,124900,270606800,22300,22300,22300,22300,0
20240229,124800,270606800,22300,22400,22400,22300,341
20240229,124700,262989850,22350,22350,22350,22350,0
20240229,124600,262989850,22350,22350,22350,22350,0
20240229,124500,262989850,22350,22350,22350,22350,0
20240229,124400,262989850,22350,22500,22500,22350,509
20240229,124300,251583850,22500,22500,22500,22500,0
20240229,124200,251583850,22500,22500,22500,22500,3
20240229,124100,251516350,22500,22500,22500,22500,1
20240229,124000,251493850,22450,22450,22450,22450,0
20240229,123900,251493850,22450,22450,22450,22450,0
20240229,123800,251493850,22450,22450,22450,22450,0
20240229,123700,251493850,22450,22450,22450,22450,25
20240229,123600,250932600,22450,22450,22450,22450,45
20240229,123500,249922350,22450,22450,22450,22450,0
20240229,123400,249922350,22450,22450,22450,22450,35
20240229,123300,249136600,22450,22450,22450,22450,10
20240229,123200,248912100,22450,22450,22450,22450,5
20240229,123100,248799850,22350,22350,22350,22350,23
20240229,123000,248285800,22350,22400,22400,22350,1079
20240229,122900,224129050,22450,22450,22450,22450,228
20240229,122800,219010450,22450,22450,22450,22450,0
20240229,122700,219010450,22450,22500,22500,22450,1122
20240229,122600,193821300,22500,22500,22500,22500,7
20240229,122500,193663800,22500,22500,22500,22500,0
20240229,122400,193663800,22500,22500,22500,22500,0
20240229,122300,193663800,22500,22500,22500,22500,0
20240229,122200,193663800,22500,22500,22500,22500,0
20240229,122100,193663800,22500,22500,22500,22500,0
20240229,122000,193663800,22500,22500,22500,22500,0
20240229,121900,193663800,22500,22500,22500,22500,32
20240229,121800,192943800,22550,22550,22550,22550,11
20240229,121700,192695750,22600,22600,22600,22600,1
20240229,121600,192673150,22600,22600,22600,22600,0
20240229,121500,192673150,22600,22600,22600,22600,0
20240229,121400,192673150,22600,22600,22600,22600,0
20240229,121300,192673150,22600,22600,22600,22600,0
20240229,121200,192673150,22600,22600,22600,22600,0
20240229,121100,192673150,22600,22600,22600,22600,0
20240229,121000,192673150,22600,22600,22600,22600,0
20240229,120900,192673150,22600,22600,22600,22600,0
20240229,120800,192673150,22600,22600,22600,22600,0
20240229,120700,192673150,22600,22600,22600,22600,0
20240229,120600,192673150,22600,22600,22600,22600,0
20240229,120500,192673150,22600,22550,22600,22500,846
20240229,120400,173638000,22600,22600,22600,22600,0
20240229,120300,173638000,22600,22600,22600,22600,0
20240229,120200,173638000,22600,22600,22600,22600,0
20240229,120100,173638000,22600,22600,22600,22600,1
20240229,120000,173615400,22550,22600,22600,22550,12
20240229,115900,173344350,22600,22600,22600,22600,0
20240229,115800,173344350,22600,22600,22600,22600,0
20240229,115700,173344350,22600,22600,22600,22600,0
20240229,115600,173344350,22600,22600,22600,22600,0
20240229,115500,173344350,22600,22600,22600,22600,0
20240229,115400,173344350,22600,22600,22600,22600,0
20240229,115300,173344350,22600,22600,22600,22600,1
20240229,115200,173321750,22600,22600,22600,22600,10
20240229,115100,173095750,22600,22550,22600,22550,110
20240229,115000,170612200,22550,22550,22550,22550,0
20240229,114900,170612200,22550,22550,22550,22550,2
20240229,114800,170567100,22550,22550,22550,22550,110
20240229,114700,168086600,22550,22550,22550,22550,75
20240229,114600,166395350,22600,22600,22600,22600,5
20240229,114500,166282350,22600,22600,22600,22600,10
20240229,114400,166056350,22600,22600,22600,22600,0
20240229,114300,166056350,22600,22600,22600,22600,0
20240229,114200,166056350,22600,22600,22600,22600,10
20240229,114100,165830350,22600,22600,22600,22600,0
20240229,114000,165830350,22600,22600,22600,22600,10
20240229,113900,165604350,22600,22600,22600,22600,0
20240229,113800,165604350,22600,22600,22600,22600,80
20240229,113700,163796350,22550,22550,22550,22550,0
20240229,113600,163796350,22550,22550,22550,22550,25
20240229,113500,163232600,22550,22550,22550,22550,0
20240229,113400,163232600,22550,22550,22550,22550,0
20240229,113300,163232600,22550,22550,22550,22550,25
20240229,113200,162668850,22600,22600,22600,22600,0
20240229,113100,162668850,22600,22600,22600,22600,44
20240229,113000,161674450,22550,22550,22550,22550,0
20240229,112900,161674450,22550,22550,22550,22550,60
20240229,112800,160321450,22600,22600,22600,22600,0
20240229,112700,160321450,22600,22600,22600,22600,0
20240229,112600,160321450,22600,22600,22600,22600,0
20240229,112500,160321450,22600,22600,22600,22600,0
20240229,112400,160321450,22600,22600,22600,22600,2
20240229,112300,160276250,22600,22600,22600,22600,0
20240229,112200,160276250,22600,22600,22600,22600,0
20240229,112100,160276250,22600,22600,22600,22600,0
20240229,112000,160276250,22600,22600,22600,22600,0
20240229,111900,160276250,22600,22600,22600,22600,0
20240229,111800,160276250,22600,22600,22600,22600,0
20240229,111700,160276250,22600,22600,22600,22600,1
20240229,111600,160253650,22600,22600,22600,22600,0
20240229,111500,160253650,22600,22600,22600,22600,0
20240229,111400,160253650,22600,22600,22600,22600,1
20240229,111300,160231050,22550,22550,22550,22550,5
20240229,111200,160118300,22600,22600,22600,22600,0
20240229,111100,160118300,22600,22600,22600,22600,0
20240229,111000,160118300,22600,22600,22600,22600,0
20240229,110900,160118300,22600,22600,22600,22600,10
20240229,110800,159892300,22600,22600,22600,22600,0
20240229,110700,159892300,22600,22600,22600,22600,10
20240229,110600,159666300,22550,22550,22550,22550,0
20240229,110500,159666300,22550,22550,22550,22550,0
20240229,110400,159666300,22550,22550,22550,22550,0
20240229,110300,159666300,22550,22550,22550,22550,0
20240229,110200,159666300,22550,22550,22550,22550,0
20240229,110100,159666300,22550,22550,22550,22550,0
20240229,110000,159666300,22550,22550,22550,22550,0
20240229,105900,159666300,22550,22550,22550,22550,7
20240229,105800,159508450,22550,22550,22550,22550,0
20240229,105700,159508450,22550,22550,22550,22550,0
20240229,105600,159508450,22550,22550,22550,22550,0
20240229,105500,159508450,22550,22550,22550,22550,0
20240229,105400,159508450,22550,22550,22550,22550,0
20240229,105300,159508450,22550,22550,22550,22550,100
20240229,105200,157253450,22550,22550,22550,22550,10
20240229,105100,157027950,22550,22550,22550,22550,0
20240229,105000,157027950,22550,22550,22550,22550,45
20240229,104900,156013200,22550,22550,22550,22550,2
20240229,104800,155968100,22550,22550,22550,22550,2
20240229,104700,155923000,22550,22550,22550,22550,1
20240229,104600,155900450,22550,22550,22550,22550,1
20240229,104500,155877900,22550,22550,22550,22550,1
20240229,104400,155855350,22550,22550,22550,22550,4
20240229,104300,155765150,22550,22550,22550,22550,5
20240229,104200,155652400,22550,22550,22550,22550,6
20240229,104100,155517100,22550,22550,22550,22550,4
20240229,104000,155426900,22550,22550,22550,22550,30
20240229,103900,154750400,22550,22550,22550,22550,43
20240229,103800,153780750,22550,22550,22550,22550,0
20240229,103700,153780750,22550,22550,22550,22550,30
20240229,103600,153104250,22550,22500,22550,22500,14
20240229,103500,152788950,22500,22500,22500,22500,0
20240229,103400,152788950,22500,22550,22550,22500,40
20240229,103300,151888050,22500,22500,22500,22500,0
20240229,103200,151888050,22500,22500,22500,22500,0
20240229,103100,151888050,22500,22500,22500,22500,510
20240229,103000,140413050,22500,22500,22500,22500,0
20240229,102900,140413050,22500,22500,22500,22500,505
20240229,102800,129050550,22500,22500,22500,22500,8
20240229,102700,128870550,22500,22500,22500,22500,54
20240229,102600,127655550,22500,22500,22500,22500,66
20240229,102500,126170550,22500,22600,22600,22500,600
20240229,102400,112652500,22600,22600,22600,22600,0
20240229,102300,112652500,22600,22600,22600,22600,91
20240229,102200,110595900,22600,22500,22600,22500,17
20240229,102100,110212700,22500,22500,22500,22500,0
20240229,102000,110212700,22500,22500,22500,22500,0
20240229,101900,110212700,22500,22500,22500,22500,7
20240229,101800,110055200,22500,22600,22600,22500,275
20240229,101700,103866100,22500,22600,22600,22500,390
20240229,101600,95085100,22600,22600,22600,22600,0
20240229,101500,95085100,22600,22600,22600,22600,0
20240229,101400,95085100,22600,22650,22650,22600,40
20240229,101300,94180600,22650,22650,22650,22650,0
20240229,101200,94180600,22650,22650,22650,22650,30
20240229,101100,93501100,22500,22500,22500,22500,0
20240229,101000,93501100,22500,22500,22500,22500,0
20240229,100900,93501100,22500,22700,22700,22500,1854
20240229,100800,51702400,22750,22750,22750,22750,2
20240229,100700,51656900,22700,22750,22750,22700,61
20240229,100600,50271450,22750,22750,22750,22750,2
20240229,100500,50225950,22750,22750,22750,22750,7
20240229,100400,50066700,22700,22750,22750,22700,182
20240229,100300,45934850,22700,22700,22700,22700,0
20240229,100200,45934850,22700,22700,22700,22700,0
20240229,100100,45934850,22700,22700,22700,22700,0
20240229,100000,45934850,22700,22700,22700,22700,50
20240229,095900,44799850,22700,22700,22700,22700,0
20240229,095800,44799850,22700,22700,22700,22700,0
20240229,095700,44799850,22700,22750,22750,22700,26
20240229,095600,44209600,22750,22750,22750,22750,0
20240229,095500,44209600,22750,22750,22750,22750,6
20240229,095400,44073100,22750,22750,22750,22750,54
20240229,095300,42844600,22750,22750,22750,22750,0
20240229,095200,42844600,22750,22750,22750,22750,12
20240229,095100,42571600,22750,22750,22750,22750,10
20240229,095000,42344100,22750,22750,22750,22750,8
20240229,094900,42162100,22800,22800,22800,22800,5
20240229,094800,42048100,22700,22800,22800,22700,197
20240229,094700,37571400,22800,22800,22800,22800,2
20240229,094600,37525800,22800,22800,22800,22800,0
20240229,094500,37525800,22800,22800,22800,22800,0
20240229,094400,37525800,22800,22800,22800,22800,0
20240229,094300,37525800,22800,22800,22800,22800,2
20240229,094200,37480200,22800,22800,22800,22800,21
20240229,094100,37001400,22750,22750,22750,22750,0
20240229,094000,37001400,22750,22750,22750,22750,0
20240229,093900,37001400,22750,22750,22750,22750,0
20240229,093800,37001400,22750,22750,22750,22750,0
20240229,093700,37001400,22750,22750,22750,22750,0
20240229,093600,37001400,22750,22750,22750,22750,0
20240229,093500,37001400,22750,22750,22750,22750,0
20240229,093400,37001400,22750,22750,22750,22750,350
20240229,093300,29038900,22900,22900,22900,22900,0
20240229,093200,29038900,22900,22700,22900,22700,82
20240229,093100,27177300,22700,22700,22700,22700,10
20240229,093000,26950300,22700,22700,22700,22700,59
20240229,092900,25611000,22700,22700,22700,22700,0
20240229,092800,25611000,22700,22700,22700,22700,0
20240229,092700,25611000,22700,22800,22800,22700,300
20240229,092600,18799950,22800,22800,22800,22800,0
20240229,092500,18799950,22800,22800,22800,22800,0
20240229,092400,18799950,22800,22800,22800,22800,0
20240229,092300,18799950,22800,22800,22800,22800,84
20240229,092200,16884750,22800,22800,22800,22800,0
20240229,092100,16884750,22800,22800,22800,22800,0
20240229,092000,16884750,22800,22800,22800,22800,0
20240229,091900,16884750,22800,22800,22800,22800,0
20240229,091800,16884750,22800,22800,22800,22800,0
20240229,091700,16884750,22800,22800,22800,22800,103
20240229,091600,14536350,22800,22800,22800,22800,0
20240229,091500,14536350,22800,22800,22800,22800,300
20240229,091400,7696350,22800,22900,22900,22800,6
20240229,091300,7559350,22900,22900,22900,22900,4
20240229,091200,7467750,22900,22900,22900,22900,0
20240229,091100,7467750,22900,22900,22900,22900,212
20240229,091000,2612950,22900,22900,22900,22900,3
20240229,090900,2544250,22900,22900,22900,22900,0
20240229,090800,2544250,22900,22900,22900,22900,0
20240229,090700,2544250,22900,22900,22900,22900,0
20240229,090600,2544250,22900,22900,22900,22900,0
20240229,090500,2544250,22900,22900,22900,22900,74
20240229,090400,849650,22900,23150,23150,22900,34
20240229,090300,69500,23150,23150,23150,23150,2
20240229,090200,23200,23200,23200,23200,23200,0
20240229,090100,23200,23200,23200,23200,23200,0
20240229,090000,23200,23200,23200,23200,23200,1