KissMeData/089980/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195700,1053802820,19990,19990,19990,19990,431
20240229,195600,1053802820,19990,19990,19990,19990,0
20240229,195500,1053802820,19990,19990,19990,19990,0
20240229,195400,1053802820,19990,19990,19990,19990,0
20240229,195300,1053802820,19990,19990,19990,19990,0
20240229,195200,1053802820,19990,19990,19990,19990,0
20240229,195100,1053802820,19990,19990,19990,19990,0
20240229,195000,1053802820,19990,19990,19990,19990,0
20240229,194900,1053802820,19990,19990,19990,19990,0
20240229,194800,1053802820,19990,19990,19990,19990,0
20240229,194700,1053802820,19990,19990,19990,19990,0
20240229,194600,1053802820,19990,19990,19990,19990,0
20240229,194500,1053802820,19990,19990,19990,19990,0
20240229,194400,1053802820,19990,19990,19990,19990,0
20240229,194300,1053802820,19990,19990,19990,19990,0
20240229,194200,1053802820,19990,19990,19990,19990,0
20240229,194100,1053802820,19990,19990,19990,19990,0
20240229,194000,1053802820,19990,19990,19990,19990,0
20240229,193900,1053802820,19990,19990,19990,19990,0
20240229,193800,1053802820,19990,19990,19990,19990,0
20240229,193700,1053802820,19990,19990,19990,19990,0
20240229,193600,1053802820,19990,19990,19990,19990,0
20240229,193500,1053802820,19990,19990,19990,19990,0
20240229,193400,1053802820,19990,19990,19990,19990,0
20240229,193300,1053802820,19990,19990,19990,19990,0
20240229,193200,1053802820,19990,19990,19990,19990,0
20240229,193100,1053802820,19990,19990,19990,19990,0
20240229,193000,1053802820,19990,19990,19990,19990,0
20240229,192900,1053802820,19990,19990,19990,19990,0
20240229,192800,1053802820,19990,19990,19990,19990,0
20240229,192700,1053802820,19990,19990,19990,19990,431
20240229,192600,1053802820,19990,19990,19990,19990,0
20240229,192500,1053802820,19990,19990,19990,19990,0
20240229,192400,1053802820,19990,19990,19990,19990,0
20240229,192300,1053802820,19990,19990,19990,19990,0
20240229,192200,1053802820,19990,19990,19990,19990,0
20240229,192100,1053802820,19990,19990,19990,19990,0
20240229,192000,1053802820,19990,19990,19990,19990,0
20240229,191900,1053802820,19990,19990,19990,19990,0
20240229,191800,1053802820,19990,19990,19990,19990,0
20240229,191700,1053802820,19990,19990,19990,19990,0
20240229,191600,1053802820,19990,19990,19990,19990,0
20240229,191500,1053802820,19990,19990,19990,19990,0
20240229,191400,1053802820,19990,19990,19990,19990,0
20240229,191300,1053802820,19990,19990,19990,19990,0
20240229,191200,1053802820,19990,19990,19990,19990,0
20240229,191100,1053802820,19990,19990,19990,19990,0
20240229,191000,1053802820,19990,19990,19990,19990,0
20240229,190900,1053802820,19990,19990,19990,19990,0
20240229,190800,1053802820,19990,19990,19990,19990,0
20240229,190700,1053802820,19990,19990,19990,19990,0
20240229,190600,1053802820,19990,19990,19990,19990,0
20240229,190500,1053802820,19990,19990,19990,19990,0
20240229,190400,1053802820,19990,19990,19990,19990,0
20240229,190300,1053802820,19990,19990,19990,19990,0
20240229,190200,1053802820,19990,19990,19990,19990,0
20240229,190100,1053802820,19990,19990,19990,19990,0
20240229,190000,1053802820,19990,19990,19990,19990,0
20240229,185900,1053802820,19990,19990,19990,19990,0
20240229,185800,1053802820,19990,19990,19990,19990,0
20240229,185700,1053802820,19990,19990,19990,19990,431
20240229,185600,1053802820,19990,19990,19990,19990,0
20240229,185500,1053802820,19990,19990,19990,19990,0
20240229,185400,1053802820,19990,19990,19990,19990,0
20240229,185300,1053802820,19990,19990,19990,19990,0
20240229,185200,1053802820,19990,19990,19990,19990,0
20240229,185100,1053802820,19990,19990,19990,19990,0
20240229,185000,1053802820,19990,19990,19990,19990,0
20240229,184900,1053802820,19990,19990,19990,19990,0
20240229,184800,1053802820,19990,19990,19990,19990,0
20240229,184700,1053802820,19990,19990,19990,19990,0
20240229,184600,1053802820,19990,19990,19990,19990,0
20240229,184500,1053802820,19990,19990,19990,19990,0
20240229,184400,1053802820,19990,19990,19990,19990,0
20240229,184300,1053802820,19990,19990,19990,19990,0
20240229,184200,1053802820,19990,19990,19990,19990,0
20240229,184100,1053802820,19990,19990,19990,19990,0
20240229,184000,1053802820,19990,19990,19990,19990,0
20240229,183900,1053802820,19990,19990,19990,19990,0
20240229,183800,1053802820,19990,19990,19990,19990,0
20240229,183700,1053802820,19990,19990,19990,19990,0
20240229,183600,1053802820,19990,19990,19990,19990,0
20240229,183500,1053802820,19990,19990,19990,19990,0
20240229,183400,1053802820,19990,19990,19990,19990,0
20240229,183300,1053802820,19990,19990,19990,19990,0
20240229,183200,1053802820,19990,19990,19990,19990,0
20240229,183100,1053802820,19990,19990,19990,19990,0
20240229,183000,1053802820,19990,19990,19990,19990,0
20240229,182900,1053802820,19990,19990,19990,19990,0
20240229,182800,1053802820,19990,19990,19990,19990,0
20240229,182700,1053802820,19990,19990,19990,19990,431
20240229,182600,1053802820,19990,19990,19990,19990,0
20240229,182500,1053802820,19990,19990,19990,19990,0
20240229,182400,1053802820,19990,19990,19990,19990,0
20240229,182300,1053802820,19990,19990,19990,19990,0
20240229,182200,1053802820,19990,19990,19990,19990,0
20240229,182100,1053802820,19990,19990,19990,19990,0
20240229,182000,1053802820,19990,19990,19990,19990,0
20240229,181900,1053802820,19990,19990,19990,19990,0
20240229,181800,1053802820,19990,19990,19990,19990,0
20240229,181700,1053802820,19990,19990,19990,19990,0
20240229,181600,1053802820,19990,19990,19990,19990,0
20240229,181500,1053802820,19990,19990,19990,19990,0
20240229,181400,1053802820,19990,19990,19990,19990,0
20240229,181300,1053802820,19990,19990,19990,19990,0
20240229,181200,1053802820,19990,19990,19990,19990,0
20240229,181100,1053802820,19990,19990,19990,19990,0
20240229,181000,1053802820,19990,19990,19990,19990,0
20240229,180900,1053802820,19990,19990,19990,19990,0
20240229,180800,1053802820,19990,19990,19990,19990,0
20240229,180700,1053802820,19990,19990,19990,19990,0
20240229,180600,1053802820,19990,19990,19990,19990,0
20240229,180500,1053802820,19990,19990,19990,19990,0
20240229,180400,1053802820,19990,19990,19990,19990,0
20240229,180300,1053802820,19990,19990,19990,19990,0
20240229,180200,1053802820,19990,19990,19990,19990,0
20240229,180100,1053802820,19990,19990,19990,19990,0
20240229,180000,1053802820,19990,19990,19990,19990,0
20240229,175900,1053802820,19990,19990,19990,19990,0
20240229,175800,1053802820,19990,19990,19990,19990,0
20240229,175700,1053802820,19990,19990,19990,19990,431
20240229,175600,1053802820,19990,19990,19990,19990,0
20240229,175500,1053802820,19990,19990,19990,19990,0
20240229,175400,1053802820,19990,19990,19990,19990,0
20240229,175300,1053802820,19990,19990,19990,19990,0
20240229,175200,1053802820,19990,19990,19990,19990,0
20240229,175100,1053802820,19990,19990,19990,19990,0
20240229,175000,1053802820,19990,19990,19990,19990,0
20240229,174900,1053802820,19990,19990,19990,19990,0
20240229,174800,1053802820,19990,19990,19990,19990,0
20240229,174700,1053802820,19990,19990,19990,19990,0
20240229,174600,1053802820,19990,19990,19990,19990,0
20240229,174500,1053802820,19990,19990,19990,19990,0
20240229,174400,1053802820,19990,19990,19990,19990,0
20240229,174300,1053802820,19990,19990,19990,19990,0
20240229,174200,1053802820,19990,19990,19990,19990,0
20240229,174100,1053802820,19990,19990,19990,19990,0
20240229,174000,1053802820,19990,19990,19990,19990,0
20240229,173900,1053802820,19990,19990,19990,19990,0
20240229,173800,1053802820,19990,19990,19990,19990,0
20240229,173700,1053802820,19990,19990,19990,19990,0
20240229,173600,1053802820,19990,19990,19990,19990,0
20240229,173500,1053802820,19990,19990,19990,19990,0
20240229,173400,1053802820,19990,19990,19990,19990,0
20240229,173300,1053802820,19990,19990,19990,19990,0
20240229,173200,1053802820,19990,19990,19990,19990,0
20240229,173100,1053802820,19990,19990,19990,19990,0
20240229,173000,1053802820,19990,19990,19990,19990,0
20240229,172900,1053802820,19990,19990,19990,19990,0
20240229,172800,1053802820,19990,19990,19990,19990,0
20240229,172700,1053802820,19990,19990,19990,19990,431
20240229,172600,1053802820,19990,19990,19990,19990,0
20240229,172500,1053802820,19990,19990,19990,19990,0
20240229,172400,1053802820,19990,19990,19990,19990,0
20240229,172300,1053802820,19990,19990,19990,19990,0
20240229,172200,1053802820,19990,19990,19990,19990,0
20240229,172100,1053802820,19990,19990,19990,19990,0
20240229,172000,1053802820,19990,19990,19990,19990,0
20240229,171900,1053802820,19990,19990,19990,19990,0
20240229,171800,1053802820,19990,19990,19990,19990,0
20240229,171700,1053802820,19990,19990,19990,19990,0
20240229,171600,1053802820,19990,19990,19990,19990,0
20240229,171500,1053802820,19990,19990,19990,19990,0
20240229,171400,1053802820,19990,19990,19990,19990,0
20240229,171300,1053802820,19990,19990,19990,19990,0
20240229,171200,1053802820,19990,19990,19990,19990,0
20240229,171100,1053802820,19990,19990,19990,19990,0
20240229,171000,1053802820,19990,19990,19990,19990,0
20240229,170900,1053802820,19990,19990,19990,19990,0
20240229,170800,1053802820,19990,19990,19990,19990,0
20240229,170700,1053802820,19990,19990,19990,19990,0
20240229,170600,1053802820,19990,19990,19990,19990,0
20240229,170500,1053802820,19990,19990,19990,19990,0
20240229,170400,1053802820,19990,19990,19990,19990,0
20240229,170300,1053802820,19990,19990,19990,19990,0
20240229,170200,1053802820,19990,19990,19990,19990,0
20240229,170100,1053802820,19990,19990,19990,19990,0
20240229,170000,1053802820,19990,19990,19990,19990,0
20240229,165900,1053802820,19990,19990,19990,19990,0
20240229,165800,1053802820,19990,19990,19990,19990,0
20240229,165700,1053802820,19990,19990,19990,19990,431
20240229,165600,1053802820,19990,19990,19990,19990,0
20240229,165500,1053802820,19990,19990,19990,19990,0
20240229,165400,1053802820,19990,19990,19990,19990,0
20240229,165300,1053802820,19990,19990,19990,19990,0
20240229,165200,1053802820,19990,19990,19990,19990,0
20240229,165100,1053802820,19990,19990,19990,19990,0
20240229,165000,1053802820,19990,19990,19990,19990,0
20240229,164900,1053802820,19990,19990,19990,19990,0
20240229,164800,1053802820,19990,19990,19990,19990,0
20240229,164700,1053802820,19990,19990,19990,19990,0
20240229,164600,1053802820,19990,19990,19990,19990,0
20240229,164500,1053802820,19990,19990,19990,19990,0
20240229,164400,1053802820,19990,19990,19990,19990,0
20240229,164300,1053802820,19990,19990,19990,19990,0
20240229,164200,1053802820,19990,19990,19990,19990,0
20240229,164100,1053802820,19990,19990,19990,19990,0
20240229,164000,1053802820,19990,19990,19990,19990,0
20240229,163900,1053802820,19990,19990,19990,19990,0
20240229,163800,1053802820,19990,19990,19990,19990,0
20240229,163700,1053802820,19990,19990,19990,19990,0
20240229,163600,1053802820,19990,19990,19990,19990,0
20240229,163500,1053802820,19990,19990,19990,19990,0
20240229,163400,1053802820,19990,19990,19990,19990,0
20240229,163300,1053802820,19990,19990,19990,19990,0
20240229,163200,1053802820,19990,19990,19990,19990,0
20240229,163100,1053802820,19990,19990,19990,19990,0
20240229,163000,1053802820,19990,19990,19990,19990,0
20240229,162900,1053802820,19990,19990,19990,19990,0
20240229,162800,1053802820,19990,19990,19990,19990,0
20240229,162700,1053802820,19990,19990,19990,19990,431
20240229,162600,1053802820,19990,19990,19990,19990,0
20240229,162500,1053802820,19990,19990,19990,19990,0
20240229,162400,1053802820,19990,19990,19990,19990,0
20240229,162300,1053802820,19990,19990,19990,19990,0
20240229,162200,1053802820,19990,19990,19990,19990,0
20240229,162100,1053802820,19990,19990,19990,19990,0
20240229,162000,1053802820,19990,19990,19990,19990,0
20240229,161900,1053802820,19990,19990,19990,19990,0
20240229,161800,1053802820,19990,19990,19990,19990,0
20240229,161700,1053802820,19990,19990,19990,19990,0
20240229,161600,1053802820,19990,19990,19990,19990,0
20240229,161500,1053802820,19990,19990,19990,19990,0
20240229,161400,1053802820,19990,19990,19990,19990,0
20240229,161300,1053802820,19990,19990,19990,19990,0
20240229,161200,1053802820,19990,19990,19990,19990,0
20240229,161100,1053802820,19990,19990,19990,19990,0
20240229,161000,1053802820,19990,19990,19990,19990,0
20240229,160900,1053802820,19990,19990,19990,19990,0
20240229,160800,1053802820,19990,19990,19990,19990,0
20240229,160700,1053802820,19990,19990,19990,19990,0
20240229,160600,1053802820,19990,19990,19990,19990,0
20240229,160500,1053802820,19990,19990,19990,19990,0
20240229,160400,1053802820,19990,19990,19990,19990,0
20240229,160300,1053802820,19990,19990,19990,19990,0
20240229,160200,1053802820,19990,19990,19990,19990,0
20240229,160100,1053802820,19990,19990,19990,19990,0
20240229,160000,1053802820,19990,19990,19990,19990,0
20240229,155900,1053802820,19990,19990,19990,19990,0
20240229,155800,1053802820,19990,19990,19990,19990,0
20240229,155700,1053802820,19990,19990,19990,19990,431
20240229,155600,1053802820,19990,19990,19990,19990,0
20240229,155500,1053802820,19990,19990,19990,19990,0
20240229,155400,1053802820,19990,19990,19990,19990,0
20240229,155300,1053802820,19990,19990,19990,19990,0
20240229,155200,1053802820,19990,19990,19990,19990,0
20240229,155100,1053802820,19990,19990,19990,19990,0
20240229,155000,1053802820,19990,19990,19990,19990,0
20240229,154900,1053802820,19990,19990,19990,19990,0
20240229,154800,1053802820,19990,19990,19990,19990,0
20240229,154700,1053802820,19990,19990,19990,19990,0
20240229,154600,1053802820,19990,19990,19990,19990,0
20240229,154500,1053802820,19990,19990,19990,19990,0
20240229,154400,1053802820,19990,19990,19990,19990,0
20240229,154300,1053802820,19990,19990,19990,19990,0
20240229,154200,1053802820,19990,19990,19990,19990,0
20240229,154100,1053802820,19990,19990,19990,19990,0
20240229,154000,1053802820,19990,19990,19990,19990,0
20240229,153900,1053802820,19990,19990,19990,19990,0
20240229,153800,1053802820,19990,19990,19990,19990,0
20240229,153700,1053802820,19990,19990,19990,19990,0
20240229,153600,1053802820,19990,19990,19990,19990,0
20240229,153500,1053802820,19990,19990,19990,19990,0
20240229,153400,1053802820,19990,19990,19990,19990,0
20240229,153300,1053802820,19990,19990,19990,19990,0
20240229,153200,1053802820,19990,19990,19990,19990,0
20240229,153100,1053802820,19990,19990,19990,19990,0
20240229,153000,1053802820,19990,19990,19990,19990,431
20240229,152900,1045187130,19970,19970,19970,19970,0
20240229,152800,1045187130,19970,19970,19970,19970,0
20240229,152700,1045187130,19970,19970,19970,19970,0
20240229,152600,1045187130,19970,19970,19970,19970,0
20240229,152500,1045187130,19970,19970,19970,19970,0
20240229,152400,1045187130,19970,19970,19970,19970,0
20240229,152300,1045187130,19970,19970,19970,19970,0
20240229,152200,1045187130,19970,19970,19970,19970,0
20240229,152100,1045187130,19970,19970,19970,19970,0
20240229,152000,1045187130,19970,19970,19970,19970,0
20240229,151900,1045187130,19970,19970,19970,19970,113
20240229,151800,1042930520,19970,19980,19980,19970,565
20240229,151700,1031642570,19980,19980,19980,19980,38
20240229,151600,1030883330,19980,19980,19980,19980,184
20240229,151500,1027207010,19980,19980,19980,19980,6
20240229,151400,1027087130,19980,19980,19980,19980,17
20240229,151300,1026747470,19980,19970,19980,19970,121
20240229,151200,1024330120,19970,19990,19990,19970,13
20240229,151100,1024070420,19990,19970,19990,19970,6
20240229,151000,1023950560,19960,19960,19960,19950,81
20240229,150900,1022334300,19960,19950,19960,19950,93
20240229,150800,1020478800,19950,19950,19950,19950,255
20240229,150700,1015391550,19950,19960,19960,19950,85
20240229,150600,1013695450,19960,19970,19970,19960,11
20240229,150500,1013475790,19970,19970,19970,19970,50
20240229,150400,1012477290,19970,19960,19970,19950,168
20240229,150300,1009124630,19950,19950,19950,19950,319
20240229,150200,1002760580,19950,19960,19960,19950,85
20240229,150100,1001064820,19950,19960,19960,19950,53
20240229,150000,1000007340,19960,19960,19960,19960,25
20240229,145900,999508340,19950,19950,19950,19950,0
20240229,145800,999508340,19950,19950,19950,19950,1
20240229,145700,999488390,19960,19960,19960,19960,52
20240229,145600,998450470,19960,19950,19960,19950,48
20240229,145500,997492760,19950,19950,19950,19950,51
20240229,145400,996475310,19960,19970,19970,19960,66
20240229,145300,995157680,19970,19970,19970,19970,0
20240229,145200,995157680,19970,19970,19970,19970,1
20240229,145100,995137710,19960,19950,19960,19950,97
20240229,145000,993201690,19950,19950,19950,19950,3
20240229,144900,993141840,19960,19960,19960,19950,202
20240229,144800,989111370,19960,19960,19960,19960,1
20240229,144700,989091410,19970,19970,19970,19970,20
20240229,144600,988692010,19970,19990,19990,19970,1260
20240229,144500,963529460,20050,20050,20050,20050,0
20240229,144400,963529460,20050,19980,20050,19980,36
20240229,144300,962810000,19980,19980,19980,19980,91
20240229,144200,960991820,19990,19990,19990,19990,1
20240229,144100,960971830,19990,19990,19990,19990,3
20240229,144000,960911860,19970,19970,19970,19970,0
20240229,143900,960911860,19970,19970,19970,19970,0
20240229,143800,960911860,19970,19980,19980,19970,1528
20240229,143700,930396620,19980,19990,19990,19980,568
20240229,143600,919043990,20000,20000,20000,20000,10
20240229,143500,918843990,20000,20000,20000,20000,0
20240229,143400,918843990,20000,20000,20000,20000,0
20240229,143300,918843990,20000,20000,20000,20000,52
20240229,143200,917803990,19990,19990,19990,19990,30
20240229,143100,917204290,19990,19990,19990,19990,102
20240229,143000,915165310,19990,19990,19990,19990,10
20240229,142900,914965410,19990,19990,19990,19990,21
20240229,142800,914545620,19990,19990,19990,19990,110
20240229,142700,912346720,19990,19990,19990,19990,14
20240229,142600,912066860,19980,19980,19980,19980,50
20240229,142500,911067860,19980,19990,19990,19980,13
20240229,142400,910808090,19980,19980,19980,19980,5
20240229,142300,910708190,19980,19980,19980,19980,110
20240229,142200,908510390,19980,19970,19980,19970,21
20240229,142100,908090910,19970,19970,19970,19970,83
20240229,142000,906433400,19970,19990,19990,19970,377
20240229,141900,898901680,19980,20000,20000,19980,15
20240229,141800,898601870,19980,19980,19980,19980,35
20240229,141700,897902570,20000,19990,20000,19990,251
20240229,141600,892885070,19990,19990,19990,19990,0
20240229,141500,892885070,19990,19990,19990,19990,1
20240229,141400,892865080,19990,19990,19990,19990,204
20240229,141300,888787120,19990,19990,19990,19990,0
20240229,141200,888787120,19990,19990,19990,19990,5
20240229,141100,888687170,19990,19980,19990,19980,33
20240229,141000,888027820,19980,19980,19980,19980,102
20240229,140900,885989860,19980,19980,19980,19970,258
20240229,140800,880835680,19990,19990,19990,19990,0
20240229,140700,880835680,19990,19990,19990,19990,1
20240229,140600,880815690,19990,19980,19990,19980,27
20240229,140500,880276170,19980,19980,19980,19980,181
20240229,140400,876659790,19970,19970,19970,19970,202
20240229,140300,872625850,20000,20000,20000,20000,0
20240229,140200,872625850,20000,20000,20000,20000,0
20240229,140100,872625850,20000,19940,20000,19940,379
20240229,140000,865064110,19950,19950,19950,19950,10
20240229,135900,864864610,19950,19950,19950,19950,75
20240229,135800,863368360,19950,19950,19950,19950,0
20240229,135700,863368360,19950,19950,19950,19950,21
20240229,135600,862949410,19940,19940,19940,19940,100
20240229,135500,860955410,19940,19960,19960,19940,60
20240229,135400,859758850,19940,19930,19940,19930,38
20240229,135300,859001490,19930,19940,19940,19930,1273
20240229,135200,833629960,19940,19950,19960,19940,875
20240229,135100,816182190,19950,19950,19950,19950,314
20240229,135000,809917890,19950,19970,19970,19950,484
20240229,134900,800257120,19970,19990,19990,19970,1991
20240229,134800,760474310,20000,19990,20000,19990,61
20240229,134700,759254910,19990,20000,20000,19990,635
20240229,134600,746555730,20000,20000,20000,20000,1403
20240229,134500,718495730,20000,20000,20000,20000,20
20240229,134400,718095730,20000,20000,20000,20000,250
20240229,134300,713095730,20000,20000,20000,20000,0
20240229,134200,713095730,20000,20000,20000,20000,20
20240229,134100,712695730,20000,20000,20000,20000,0
20240229,134000,712695730,20000,20050,20050,20000,46
20240229,133900,711774680,20050,20050,20050,20050,2
20240229,133800,711734580,20050,20050,20050,20050,1
20240229,133700,711714530,20050,20050,20050,20050,51
20240229,133600,710691980,20050,20050,20050,20050,10
20240229,133500,710491480,20050,20050,20050,20050,0
20240229,133400,710491480,20050,20050,20050,20050,0
20240229,133300,710491480,20050,20050,20050,20050,0
20240229,133200,710491480,20050,20000,20050,20000,14
20240229,133100,710211430,20000,20000,20000,20000,70
20240229,133000,708811430,20000,20000,20000,20000,10
20240229,132900,708611430,20000,20000,20000,20000,63
20240229,132800,707351430,20050,20050,20050,20050,103
20240229,132700,705286280,20100,20100,20100,20050,25
20240229,132600,704784830,20100,20100,20100,20100,50
20240229,132500,703779830,20100,20100,20100,20100,1
20240229,132400,703759730,20050,20050,20050,20050,113
20240229,132300,701494080,20050,20050,20050,20050,78
20240229,132200,699930180,20100,20100,20100,20100,0
20240229,132100,699930180,20100,20100,20100,20100,1
20240229,132000,699910080,20100,20100,20100,20100,0
20240229,131900,699910080,20100,20100,20100,20100,0
20240229,131800,699910080,20100,20100,20100,20100,100
20240229,131700,697900080,20100,20100,20100,20100,0
20240229,131600,697900080,20100,20050,20100,20050,75
20240229,131500,696394030,20050,20050,20050,20050,1
20240229,131400,696373980,20000,20000,20000,20000,100
20240229,131300,694373980,20050,20050,20050,20050,45
20240229,131200,693471730,20050,20050,20050,20050,1
20240229,131100,693451680,20050,20050,20050,20050,25
20240229,131000,692950430,20050,20050,20050,20050,1
20240229,130900,692930380,20050,20050,20050,20050,0
20240229,130800,692930380,20050,20050,20050,20050,0
20240229,130700,692930380,20050,20050,20050,20050,1
20240229,130600,692910330,20000,20050,20050,20000,11
20240229,130500,692689830,20050,20050,20050,20050,0
20240229,130400,692689830,20050,20050,20050,20050,100
20240229,130300,690684830,20050,20050,20050,20050,1
20240229,130200,690664780,20000,20000,20000,20000,0
20240229,130100,690664780,20000,20000,20000,20000,0
20240229,130000,690664780,20000,20000,20000,20000,0
20240229,125900,690664780,20000,20000,20000,20000,46
20240229,125800,689744780,20000,20050,20050,20000,514
20240229,125700,679464080,20000,20000,20000,20000,0
20240229,125600,679464080,20000,20000,20000,20000,100
20240229,125500,677464080,20000,20000,20000,20000,1
20240229,125400,677444080,20000,20000,20000,20000,0
20240229,125300,677444080,20000,20000,20000,20000,0
20240229,125200,677444080,20000,20050,20050,20000,14
20240229,125100,677163630,20050,20050,20050,20050,0
20240229,125000,677163630,20050,20050,20050,20050,0
20240229,124900,677163630,20050,20050,20050,20050,0
20240229,124800,677163630,20050,20050,20050,20050,11
20240229,124700,676943080,20050,20050,20050,20050,0
20240229,124600,676943080,20050,20050,20050,20050,12
20240229,124500,676702480,20050,20050,20050,20050,31
20240229,124400,676080930,20050,20050,20050,20050,19
20240229,124300,675699980,20050,20050,20050,20050,2
20240229,124200,675659880,20100,20100,20100,20100,1
20240229,124100,675639780,20100,20100,20100,20100,0
20240229,124000,675639780,20100,20050,20100,20050,100
20240229,123900,673634730,20050,20050,20050,20050,266
20240229,123800,668301430,20000,20000,20000,20000,3
20240229,123700,668241430,20050,20050,20050,20050,0
20240229,123600,668241430,20050,20050,20050,20050,101
20240229,123500,666216380,20050,20050,20050,20050,5
20240229,123400,666116130,20050,20050,20050,20050,6
20240229,123300,665995830,20000,20000,20000,20000,200
20240229,123200,661995830,20000,20000,20000,20000,324
20240229,123100,655515830,20000,20000,20000,20000,0
20240229,123000,655515830,20000,20000,20000,20000,0
20240229,122900,655515830,20000,20050,20050,20000,350
20240229,122800,648510830,20000,20000,20000,20000,0
20240229,122700,648510830,20000,20000,20000,20000,0
20240229,122600,648510830,20000,20000,20000,20000,25
20240229,122500,648010830,20000,20000,20000,20000,49
20240229,122400,647030830,20000,20000,20000,20000,322
20240229,122300,640590830,20000,20000,20000,20000,0
20240229,122200,640590830,20000,20000,20000,20000,5
20240229,122100,640490830,20000,20000,20000,20000,0
20240229,122000,640490830,20000,20000,20000,20000,1
20240229,121900,640470830,20000,20000,20000,20000,1
20240229,121800,640450830,20050,20050,20050,20050,0
20240229,121700,640450830,20050,20050,20050,20050,9
20240229,121600,640270380,20000,20050,20050,20000,213
20240229,121500,635999830,20050,20050,20050,20050,3
20240229,121400,635939680,20050,20050,20050,20050,0
20240229,121300,635939680,20050,20050,20050,20050,21
20240229,121200,635518630,20050,20050,20050,20050,12
20240229,121100,635278030,20050,20000,20050,20000,161
20240229,121000,632057530,20000,20000,20000,20000,0
20240229,120900,632057530,20000,20000,20000,20000,0
20240229,120800,632057530,20000,20000,20000,20000,100
20240229,120700,630057530,20050,20050,20050,20050,117
20240229,120600,627711680,20050,20050,20050,20050,32
20240229,120500,627070080,20050,20050,20050,20050,110
20240229,120400,624864580,20050,20050,20050,20050,0
20240229,120300,624864580,20050,20050,20050,20050,15
20240229,120200,624563830,20050,20050,20050,20050,12
20240229,120100,624323230,20050,20050,20100,20050,220
20240229,120000,619908730,20100,20100,20100,20100,0
20240229,115900,619908730,20100,20100,20100,20100,0
20240229,115800,619908730,20100,20100,20100,20100,0
20240229,115700,619908730,20100,20100,20100,20100,3
20240229,115600,619848430,20050,20050,20050,20050,0
20240229,115500,619848430,20050,20050,20050,20050,21
20240229,115400,619427380,20050,20050,20050,20050,0
20240229,115300,619427380,20050,20100,20100,20050,30
20240229,115200,618825380,20050,20050,20050,20050,0
20240229,115100,618825380,20050,20050,20050,20050,50
20240229,115000,617822880,20050,20050,20050,20050,0
20240229,114900,617822880,20050,20050,20050,20050,52
20240229,114800,616780280,20050,20050,20050,20050,156
20240229,114700,613652480,20050,20000,20050,20000,140
20240229,114600,610851980,20050,20050,20050,20050,0
20240229,114500,610851980,20050,20050,20050,20050,10
20240229,114400,610651480,20050,20050,20050,20050,30
20240229,114300,610049980,20050,20050,20050,20050,1
20240229,114200,610029930,20050,20050,20050,20050,1
20240229,114100,610009880,20050,20050,20050,20050,439
20240229,114000,601207930,20050,20050,20050,20050,7
20240229,113900,601067580,20050,20050,20050,20050,102
20240229,113800,599022480,20100,20100,20100,20100,0
20240229,113700,599022480,20100,20050,20100,20050,22
20240229,113600,598581330,20050,20050,20050,20050,158
20240229,113500,595413430,20050,20050,20050,20050,0
20240229,113400,595413430,20050,20050,20050,20050,2
20240229,113300,595373330,20050,20050,20050,20050,2
20240229,113200,595333230,20050,20050,20050,20050,2
20240229,113100,595293130,20050,20000,20050,20000,137
20240229,113000,592546380,20000,20000,20000,20000,1
20240229,112900,592526380,20000,20000,20000,20000,1
20240229,112800,592506380,20000,20000,20000,20000,2
20240229,112700,592466380,20000,20050,20050,20000,352
20240229,112600,585413680,20050,20050,20100,20050,154
20240229,112500,582325930,20050,20050,20050,20050,22
20240229,112400,581884830,20050,20050,20050,20050,2
20240229,112300,581844730,20050,20050,20050,20050,1
20240229,112200,581824680,20050,20050,20050,20050,2
20240229,112100,581784580,20050,20050,20100,20050,13
20240229,112000,581523880,20050,20050,20050,20050,35
20240229,111900,580822130,20100,20050,20100,20050,24
20240229,111800,580340830,20050,20050,20100,20050,12
20240229,111700,580099730,20050,20050,20050,20050,1
20240229,111600,580079680,20050,20050,20050,20050,3
20240229,111500,580019530,20050,20050,20050,20050,2
20240229,111400,579979430,20050,20050,20050,20050,42
20240229,111300,579137330,20050,20050,20050,20050,21
20240229,111200,578716280,20050,20050,20050,20050,9
20240229,111100,578535830,20100,20100,20100,20100,0
20240229,111000,578535830,20100,20050,20100,20050,34
20240229,110900,577853930,20050,20100,20100,20050,32
20240229,110800,577212280,20100,20100,20100,20100,1
20240229,110700,577192180,20050,20050,20050,20050,0
20240229,110600,577192180,20050,20050,20050,20050,1
20240229,110500,577172130,20050,20050,20050,20050,0
20240229,110400,577172130,20050,20050,20050,20050,63
20240229,110300,575908980,20100,20050,20100,20050,13
20240229,110200,575648280,20050,20050,20050,20050,63
20240229,110100,574385130,20050,20050,20050,20050,89
20240229,110000,572600680,20050,20100,20100,20050,32
20240229,105900,571958030,20100,20050,20100,20050,94
20240229,105800,570071680,20050,20050,20050,20050,5
20240229,105700,569971430,20050,20050,20100,20050,206
20240229,105600,565841080,20050,20050,20050,20050,98
20240229,105500,563876180,20050,20000,20050,20000,435
20240229,105400,555154480,20000,20000,20000,20000,0
20240229,105300,555154480,20000,20000,20000,20000,40
20240229,105200,554354480,20000,20000,20000,20000,11
20240229,105100,554134480,20000,20000,20000,20000,63
20240229,105000,552874480,20000,20000,20000,20000,7
20240229,104900,552734480,20000,20000,20000,20000,3
20240229,104800,552674480,20000,20000,20000,20000,54
20240229,104700,551594480,20000,20000,20000,20000,30
20240229,104600,550994480,20000,20000,20000,20000,21
20240229,104500,550574480,20050,20050,20050,20050,50
20240229,104400,549571980,20000,20000,20100,20000,408
20240229,104300,541411180,20000,20000,20000,20000,804
20240229,104200,525331180,20050,20050,20050,20050,5
20240229,104100,525230930,20000,20000,20000,20000,4
20240229,104000,525150930,20000,20000,20000,20000,5
20240229,103900,525050930,20000,20000,20000,20000,54
20240229,103800,523970930,20000,20000,20000,20000,0
20240229,103700,523970930,20000,20000,20000,20000,0
20240229,103600,523970930,20000,20000,20000,20000,0
20240229,103500,523970930,20000,20050,20050,20000,87
20240229,103400,522229430,20050,20050,20050,20050,0
20240229,103300,522229430,20050,20050,20050,20050,6
20240229,103200,522109130,20100,20000,20100,20000,34
20240229,103100,521428830,20000,20000,20000,20000,3
20240229,103000,521368830,20000,20050,20050,20000,700
20240229,102900,507368780,20100,20100,20100,20100,0
20240229,102800,507368780,20100,20100,20100,20100,0
20240229,102700,507368780,20100,20100,20100,20000,102
20240229,102600,505328430,20050,20050,20050,20050,52
20240229,102500,504285830,20000,20000,20000,20000,9
20240229,102400,504105830,20000,20000,20000,20000,360
20240229,102300,496905830,20000,20000,20000,20000,15
20240229,102200,496605830,19990,20000,20000,19990,596
20240229,102100,484691290,20000,20050,20050,20000,67
20240229,102000,483351240,20050,20050,20050,20050,0
20240229,101900,483351240,20050,20050,20050,20050,7
20240229,101800,483210890,20050,20050,20050,20050,0
20240229,101700,483210890,20050,20050,20050,20050,7
20240229,101600,483070540,20000,20050,20050,20000,203
20240229,101500,479010390,20100,20100,20100,20100,0
20240229,101400,479010390,20100,20050,20100,20000,11
20240229,101300,478790140,20050,20100,20100,20050,12
20240229,101200,478549440,20100,20100,20100,20100,6
20240229,101100,478428840,20100,20100,20100,20100,1
20240229,101000,478408740,20000,20000,20000,20000,75
20240229,100900,476908740,20000,20050,20050,20000,113
20240229,100800,474647190,20050,20050,20050,20050,4
20240229,100700,474566990,20100,20000,20100,20000,14
20240229,100600,474286890,19990,20000,20000,19990,105
20240229,100500,472186900,20050,20000,20050,20000,556
20240229,100400,461066600,20000,20050,20050,20000,403
20240229,100300,453006450,20050,20050,20050,20050,0
20240229,100200,453006450,20050,20050,20050,20000,54
20240229,100100,451926300,20000,20000,20000,20000,302
20240229,100000,445886300,20000,20000,20000,20000,1
20240229,095900,445866300,20050,20050,20050,20050,0
20240229,095800,445866300,20050,20050,20050,20050,0
20240229,095700,445866300,20050,20050,20050,20050,0
20240229,095600,445866300,20050,20050,20050,20050,1
20240229,095500,445846250,20050,20050,20050,20050,1
20240229,095400,445826200,20050,20050,20050,20050,52
20240229,095300,444783600,20100,20000,20100,20000,33
20240229,095200,444123500,20000,20050,20050,20000,1042
20240229,095100,423283450,20000,20000,20000,20000,2000
20240229,095000,383283450,20000,20050,20050,20000,1080
20240229,094900,361682450,19990,20050,20050,19990,984
20240229,094800,342002720,20000,20000,20000,20000,641
20240229,094700,329182720,20000,20000,20000,20000,5
20240229,094600,329082720,20000,20000,20050,20000,430
20240229,094500,320477720,20100,20050,20100,20050,121
20240229,094400,318051620,20000,20050,20050,20000,1119
20240229,094300,295670870,20100,20100,20100,20100,1
20240229,094200,295650770,20100,20100,20100,20100,1
20240229,094100,295630670,20100,20000,20100,20000,290
20240229,094000,289807970,20000,20100,20100,20000,157
20240229,093900,286655820,20100,20000,20100,20000,64
20240229,093800,285373120,20050,20050,20050,20050,11
20240229,093700,285152570,20100,20100,20100,20100,1
20240229,093600,285132470,20050,20050,20050,20050,145
20240229,093500,282225220,20100,20050,20100,20050,7
20240229,093400,282084570,20050,20050,20050,20050,20
20240229,093300,281683570,20050,19990,20050,19990,437
20240229,093200,272922450,19990,20000,20050,19990,12
20240229,093100,272682460,19990,20050,20050,19990,19
20240229,093000,272301940,20000,20000,20050,19990,283
20240229,092900,266642210,20000,20050,20050,20000,332
20240229,092800,259996160,20000,20050,20050,20000,346
20240229,092700,253073460,20050,20050,20050,20050,21
20240229,092600,252652410,20000,20050,20050,20000,47
20240229,092500,251710310,20050,20000,20050,20000,56
20240229,092400,250587560,20000,20000,20000,19990,265
20240229,092300,245287590,19990,20000,20000,19980,387
20240229,092200,237551390,20000,20000,20000,20000,66
20240229,092100,236231390,20050,20050,20050,20050,50
20240229,092000,235228890,19980,19980,20100,19980,213
20240229,091900,230964300,19990,19980,19990,19980,264
20240229,091800,225688540,19980,20000,20050,19980,79
20240229,091700,224109360,20150,19960,20150,19930,487
20240229,091600,214319860,19920,19920,19940,19920,189
20240229,091500,210553320,19930,19950,19950,19900,2241
20240229,091400,165880400,19950,19970,19970,19950,462
20240229,091300,156659520,19970,19990,19990,19970,106
20240229,091200,154542030,19980,19970,19990,19970,306
20240229,091100,148429130,19970,19970,19970,19970,85
20240229,091000,146731680,19970,19980,19980,19970,32
20240229,090900,146092630,19960,19950,19960,19950,255
20240229,090800,141003530,19960,19960,19960,19960,106
20240229,090700,138887770,19940,19970,19970,19940,747
20240229,090600,123991170,19970,19980,19980,19970,269
20240229,090500,118619210,19980,20000,20000,19980,354
20240229,090400,111541550,20000,20050,20150,20000,188
20240229,090300,107777850,20050,20000,20150,20000,49
20240229,090200,106795250,20000,19940,20050,19940,257
20240229,090100,101657930,19940,19920,20200,19910,401
20240229,090000,93661110,19920,20000,20000,19860,4696