KissMeData/300080/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,210100,3786103450,33000,33000,33000,33000,2434
20240229,210000,3786103450,33000,33000,33000,33000,0
20240229,205900,3786103450,33000,33000,33000,33000,0
20240229,205800,3786103450,33000,33000,33000,33000,0
20240229,205700,3786103450,33000,33000,33000,33000,0
20240229,205600,3786103450,33000,33000,33000,33000,0
20240229,205500,3786103450,33000,33000,33000,33000,0
20240229,205400,3786103450,33000,33000,33000,33000,0
20240229,205300,3786103450,33000,33000,33000,33000,0
20240229,205200,3786103450,33000,33000,33000,33000,0
20240229,205100,3786103450,33000,33000,33000,33000,0
20240229,205000,3786103450,33000,33000,33000,33000,0
20240229,204900,3786103450,33000,33000,33000,33000,0
20240229,204800,3786103450,33000,33000,33000,33000,0
20240229,204700,3786103450,33000,33000,33000,33000,0
20240229,204600,3786103450,33000,33000,33000,33000,0
20240229,204500,3786103450,33000,33000,33000,33000,0
20240229,204400,3786103450,33000,33000,33000,33000,0
20240229,204300,3786103450,33000,33000,33000,33000,0
20240229,204200,3786103450,33000,33000,33000,33000,0
20240229,204100,3786103450,33000,33000,33000,33000,0
20240229,204000,3786103450,33000,33000,33000,33000,0
20240229,203900,3786103450,33000,33000,33000,33000,0
20240229,203800,3786103450,33000,33000,33000,33000,0
20240229,203700,3786103450,33000,33000,33000,33000,0
20240229,203600,3786103450,33000,33000,33000,33000,0
20240229,203500,3786103450,33000,33000,33000,33000,0
20240229,203400,3786103450,33000,33000,33000,33000,0
20240229,203300,3786103450,33000,33000,33000,33000,0
20240229,203200,3786103450,33000,33000,33000,33000,0
20240229,203100,3786103450,33000,33000,33000,33000,2434
20240229,203000,3786103450,33000,33000,33000,33000,0
20240229,202900,3786103450,33000,33000,33000,33000,0
20240229,202800,3786103450,33000,33000,33000,33000,0
20240229,202700,3786103450,33000,33000,33000,33000,0
20240229,202600,3786103450,33000,33000,33000,33000,0
20240229,202500,3786103450,33000,33000,33000,33000,0
20240229,202400,3786103450,33000,33000,33000,33000,0
20240229,202300,3786103450,33000,33000,33000,33000,0
20240229,202200,3786103450,33000,33000,33000,33000,0
20240229,202100,3786103450,33000,33000,33000,33000,0
20240229,202000,3786103450,33000,33000,33000,33000,0
20240229,201900,3786103450,33000,33000,33000,33000,0
20240229,201800,3786103450,33000,33000,33000,33000,0
20240229,201700,3786103450,33000,33000,33000,33000,0
20240229,201600,3786103450,33000,33000,33000,33000,0
20240229,201500,3786103450,33000,33000,33000,33000,0
20240229,201400,3786103450,33000,33000,33000,33000,0
20240229,201300,3786103450,33000,33000,33000,33000,0
20240229,201200,3786103450,33000,33000,33000,33000,0
20240229,201100,3786103450,33000,33000,33000,33000,0
20240229,201000,3786103450,33000,33000,33000,33000,0
20240229,200900,3786103450,33000,33000,33000,33000,0
20240229,200800,3786103450,33000,33000,33000,33000,0
20240229,200700,3786103450,33000,33000,33000,33000,0
20240229,200600,3786103450,33000,33000,33000,33000,0
20240229,200500,3786103450,33000,33000,33000,33000,0
20240229,200400,3786103450,33000,33000,33000,33000,0
20240229,200300,3786103450,33000,33000,33000,33000,0
20240229,200200,3786103450,33000,33000,33000,33000,0
20240229,200100,3786103450,33000,33000,33000,33000,2434
20240229,200000,3786103450,33000,33000,33000,33000,0
20240229,195900,3786103450,33000,33000,33000,33000,0
20240229,195800,3786103450,33000,33000,33000,33000,0
20240229,195700,3786103450,33000,33000,33000,33000,0
20240229,195600,3786103450,33000,33000,33000,33000,0
20240229,195500,3786103450,33000,33000,33000,33000,0
20240229,195400,3786103450,33000,33000,33000,33000,0
20240229,195300,3786103450,33000,33000,33000,33000,0
20240229,195200,3786103450,33000,33000,33000,33000,0
20240229,195100,3786103450,33000,33000,33000,33000,0
20240229,195000,3786103450,33000,33000,33000,33000,0
20240229,194900,3786103450,33000,33000,33000,33000,0
20240229,194800,3786103450,33000,33000,33000,33000,0
20240229,194700,3786103450,33000,33000,33000,33000,0
20240229,194600,3786103450,33000,33000,33000,33000,0
20240229,194500,3786103450,33000,33000,33000,33000,0
20240229,194400,3786103450,33000,33000,33000,33000,0
20240229,194300,3786103450,33000,33000,33000,33000,0
20240229,194200,3786103450,33000,33000,33000,33000,0
20240229,194100,3786103450,33000,33000,33000,33000,0
20240229,194000,3786103450,33000,33000,33000,33000,0
20240229,193900,3786103450,33000,33000,33000,33000,0
20240229,193800,3786103450,33000,33000,33000,33000,0
20240229,193700,3786103450,33000,33000,33000,33000,0
20240229,193600,3786103450,33000,33000,33000,33000,0
20240229,193500,3786103450,33000,33000,33000,33000,0
20240229,193400,3786103450,33000,33000,33000,33000,0
20240229,193300,3786103450,33000,33000,33000,33000,0
20240229,193200,3786103450,33000,33000,33000,33000,0
20240229,193100,3786103450,33000,33000,33000,33000,2434
20240229,193000,3786103450,33000,33000,33000,33000,0
20240229,192900,3786103450,33000,33000,33000,33000,0
20240229,192800,3786103450,33000,33000,33000,33000,0
20240229,192700,3786103450,33000,33000,33000,33000,0
20240229,192600,3786103450,33000,33000,33000,33000,0
20240229,192500,3786103450,33000,33000,33000,33000,0
20240229,192400,3786103450,33000,33000,33000,33000,0
20240229,192300,3786103450,33000,33000,33000,33000,0
20240229,192200,3786103450,33000,33000,33000,33000,0
20240229,192100,3786103450,33000,33000,33000,33000,0
20240229,192000,3786103450,33000,33000,33000,33000,0
20240229,191900,3786103450,33000,33000,33000,33000,0
20240229,191800,3786103450,33000,33000,33000,33000,0
20240229,191700,3786103450,33000,33000,33000,33000,0
20240229,191600,3786103450,33000,33000,33000,33000,0
20240229,191500,3786103450,33000,33000,33000,33000,0
20240229,191400,3786103450,33000,33000,33000,33000,0
20240229,191300,3786103450,33000,33000,33000,33000,0
20240229,191200,3786103450,33000,33000,33000,33000,0
20240229,191100,3786103450,33000,33000,33000,33000,0
20240229,191000,3786103450,33000,33000,33000,33000,0
20240229,190900,3786103450,33000,33000,33000,33000,0
20240229,190800,3786103450,33000,33000,33000,33000,0
20240229,190700,3786103450,33000,33000,33000,33000,0
20240229,190600,3786103450,33000,33000,33000,33000,0
20240229,190500,3786103450,33000,33000,33000,33000,0
20240229,190400,3786103450,33000,33000,33000,33000,0
20240229,190300,3786103450,33000,33000,33000,33000,0
20240229,190200,3786103450,33000,33000,33000,33000,0
20240229,190100,3786103450,33000,33000,33000,33000,2434
20240229,190000,3786103450,33000,33000,33000,33000,0
20240229,185900,3786103450,33000,33000,33000,33000,0
20240229,185800,3786103450,33000,33000,33000,33000,0
20240229,185700,3786103450,33000,33000,33000,33000,0
20240229,185600,3786103450,33000,33000,33000,33000,0
20240229,185500,3786103450,33000,33000,33000,33000,0
20240229,185400,3786103450,33000,33000,33000,33000,0
20240229,185300,3786103450,33000,33000,33000,33000,0
20240229,185200,3786103450,33000,33000,33000,33000,0
20240229,185100,3786103450,33000,33000,33000,33000,0
20240229,185000,3786103450,33000,33000,33000,33000,0
20240229,184900,3786103450,33000,33000,33000,33000,0
20240229,184800,3786103450,33000,33000,33000,33000,0
20240229,184700,3786103450,33000,33000,33000,33000,0
20240229,184600,3786103450,33000,33000,33000,33000,0
20240229,184500,3786103450,33000,33000,33000,33000,0
20240229,184400,3786103450,33000,33000,33000,33000,0
20240229,184300,3786103450,33000,33000,33000,33000,0
20240229,184200,3786103450,33000,33000,33000,33000,0
20240229,184100,3786103450,33000,33000,33000,33000,0
20240229,184000,3786103450,33000,33000,33000,33000,0
20240229,183900,3786103450,33000,33000,33000,33000,0
20240229,183800,3786103450,33000,33000,33000,33000,0
20240229,183700,3786103450,33000,33000,33000,33000,0
20240229,183600,3786103450,33000,33000,33000,33000,0
20240229,183500,3786103450,33000,33000,33000,33000,0
20240229,183400,3786103450,33000,33000,33000,33000,0
20240229,183300,3786103450,33000,33000,33000,33000,0
20240229,183200,3786103450,33000,33000,33000,33000,0
20240229,183100,3786103450,33000,33000,33000,33000,2434
20240229,183000,3786103450,33000,33000,33000,33000,0
20240229,182900,3786103450,33000,33000,33000,33000,0
20240229,182800,3786103450,33000,33000,33000,33000,0
20240229,182700,3786103450,33000,33000,33000,33000,0
20240229,182600,3786103450,33000,33000,33000,33000,0
20240229,182500,3786103450,33000,33000,33000,33000,0
20240229,182400,3786103450,33000,33000,33000,33000,0
20240229,182300,3786103450,33000,33000,33000,33000,0
20240229,182200,3786103450,33000,33000,33000,33000,0
20240229,182100,3786103450,33000,33000,33000,33000,0
20240229,182000,3786103450,33000,33000,33000,33000,0
20240229,181900,3786103450,33000,33000,33000,33000,0
20240229,181800,3786103450,33000,33000,33000,33000,0
20240229,181700,3786103450,33000,33000,33000,33000,0
20240229,181600,3786103450,33000,33000,33000,33000,0
20240229,181500,3786103450,33000,33000,33000,33000,0
20240229,181400,3786103450,33000,33000,33000,33000,0
20240229,181300,3786103450,33000,33000,33000,33000,0
20240229,181200,3786103450,33000,33000,33000,33000,0
20240229,181100,3786103450,33000,33000,33000,33000,0
20240229,181000,3786103450,33000,33000,33000,33000,0
20240229,180900,3786103450,33000,33000,33000,33000,0
20240229,180800,3786103450,33000,33000,33000,33000,0
20240229,180700,3786103450,33000,33000,33000,33000,0
20240229,180600,3786103450,33000,33000,33000,33000,0
20240229,180500,3786103450,33000,33000,33000,33000,0
20240229,180400,3786103450,33000,33000,33000,33000,0
20240229,180300,3786103450,33000,33000,33000,33000,0
20240229,180200,3786103450,33000,33000,33000,33000,0
20240229,180100,3786103450,33000,33000,33000,33000,2434
20240229,180000,3786103450,33000,33000,33000,33000,0
20240229,175900,3786103450,33000,33000,33000,33000,0
20240229,175800,3786103450,33000,33000,33000,33000,0
20240229,175700,3786103450,33000,33000,33000,33000,0
20240229,175600,3786103450,33000,33000,33000,33000,0
20240229,175500,3786103450,33000,33000,33000,33000,0
20240229,175400,3786103450,33000,33000,33000,33000,0
20240229,175300,3786103450,33000,33000,33000,33000,0
20240229,175200,3786103450,33000,33000,33000,33000,0
20240229,175100,3786103450,33000,33000,33000,33000,0
20240229,175000,3786103450,33000,33000,33000,33000,0
20240229,174900,3786103450,33000,33000,33000,33000,0
20240229,174800,3786103450,33000,33000,33000,33000,0
20240229,174700,3786103450,33000,33000,33000,33000,0
20240229,174600,3786103450,33000,33000,33000,33000,0
20240229,174500,3786103450,33000,33000,33000,33000,0
20240229,174400,3786103450,33000,33000,33000,33000,0
20240229,174300,3786103450,33000,33000,33000,33000,0
20240229,174200,3786103450,33000,33000,33000,33000,0
20240229,174100,3786103450,33000,33000,33000,33000,0
20240229,174000,3786103450,33000,33000,33000,33000,0
20240229,173900,3786103450,33000,33000,33000,33000,0
20240229,173800,3786103450,33000,33000,33000,33000,0
20240229,173700,3786103450,33000,33000,33000,33000,0
20240229,173600,3786103450,33000,33000,33000,33000,0
20240229,173500,3786103450,33000,33000,33000,33000,0
20240229,173400,3786103450,33000,33000,33000,33000,0
20240229,173300,3786103450,33000,33000,33000,33000,0
20240229,173200,3786103450,33000,33000,33000,33000,0
20240229,173100,3786103450,33000,33000,33000,33000,2434
20240229,173000,3786103450,33000,33000,33000,33000,0
20240229,172900,3786103450,33000,33000,33000,33000,0
20240229,172800,3786103450,33000,33000,33000,33000,0
20240229,172700,3786103450,33000,33000,33000,33000,0
20240229,172600,3786103450,33000,33000,33000,33000,0
20240229,172500,3786103450,33000,33000,33000,33000,0
20240229,172400,3786103450,33000,33000,33000,33000,0
20240229,172300,3786103450,33000,33000,33000,33000,0
20240229,172200,3786103450,33000,33000,33000,33000,0
20240229,172100,3786103450,33000,33000,33000,33000,0
20240229,172000,3786103450,33000,33000,33000,33000,0
20240229,171900,3786103450,33000,33000,33000,33000,0
20240229,171800,3786103450,33000,33000,33000,33000,0
20240229,171700,3786103450,33000,33000,33000,33000,0
20240229,171600,3786103450,33000,33000,33000,33000,0
20240229,171500,3786103450,33000,33000,33000,33000,0
20240229,171400,3786103450,33000,33000,33000,33000,0
20240229,171300,3786103450,33000,33000,33000,33000,0
20240229,171200,3786103450,33000,33000,33000,33000,0
20240229,171100,3786103450,33000,33000,33000,33000,0
20240229,171000,3786103450,33000,33000,33000,33000,0
20240229,170900,3786103450,33000,33000,33000,33000,0
20240229,170800,3786103450,33000,33000,33000,33000,0
20240229,170700,3786103450,33000,33000,33000,33000,0
20240229,170600,3786103450,33000,33000,33000,33000,0
20240229,170500,3786103450,33000,33000,33000,33000,0
20240229,170400,3786103450,33000,33000,33000,33000,0
20240229,170300,3786103450,33000,33000,33000,33000,0
20240229,170200,3786103450,33000,33000,33000,33000,0
20240229,170100,3786103450,33000,33000,33000,33000,2434
20240229,170000,3786103450,33000,33000,33000,33000,0
20240229,165900,3786103450,33000,33000,33000,33000,0
20240229,165800,3786103450,33000,33000,33000,33000,0
20240229,165700,3786103450,33000,33000,33000,33000,0
20240229,165600,3786103450,33000,33000,33000,33000,0
20240229,165500,3786103450,33000,33000,33000,33000,0
20240229,165400,3786103450,33000,33000,33000,33000,0
20240229,165300,3786103450,33000,33000,33000,33000,0
20240229,165200,3786103450,33000,33000,33000,33000,0
20240229,165100,3786103450,33000,33000,33000,33000,0
20240229,165000,3786103450,33000,33000,33000,33000,0
20240229,164900,3786103450,33000,33000,33000,33000,0
20240229,164800,3786103450,33000,33000,33000,33000,0
20240229,164700,3786103450,33000,33000,33000,33000,0
20240229,164600,3786103450,33000,33000,33000,33000,0
20240229,164500,3786103450,33000,33000,33000,33000,0
20240229,164400,3786103450,33000,33000,33000,33000,0
20240229,164300,3786103450,33000,33000,33000,33000,0
20240229,164200,3786103450,33000,33000,33000,33000,0
20240229,164100,3786103450,33000,33000,33000,33000,0
20240229,164000,3786103450,33000,33000,33000,33000,0
20240229,163900,3786103450,33000,33000,33000,33000,0
20240229,163800,3786103450,33000,33000,33000,33000,0
20240229,163700,3786103450,33000,33000,33000,33000,0
20240229,163600,3786103450,33000,33000,33000,33000,0
20240229,163500,3786103450,33000,33000,33000,33000,0
20240229,163400,3786103450,33000,33000,33000,33000,0
20240229,163300,3786103450,33000,33000,33000,33000,0
20240229,163200,3786103450,33000,33000,33000,33000,0
20240229,163100,3786103450,33000,33000,33000,33000,2434
20240229,163000,3786103450,33000,33000,33000,33000,0
20240229,162900,3786103450,33000,33000,33000,33000,0
20240229,162800,3786103450,33000,33000,33000,33000,0
20240229,162700,3786103450,33000,33000,33000,33000,0
20240229,162600,3786103450,33000,33000,33000,33000,0
20240229,162500,3786103450,33000,33000,33000,33000,0
20240229,162400,3786103450,33000,33000,33000,33000,0
20240229,162300,3786103450,33000,33000,33000,33000,0
20240229,162200,3786103450,33000,33000,33000,33000,0
20240229,162100,3786103450,33000,33000,33000,33000,0
20240229,162000,3786103450,33000,33000,33000,33000,0
20240229,161900,3786103450,33000,33000,33000,33000,0
20240229,161800,3786103450,33000,33000,33000,33000,0
20240229,161700,3786103450,33000,33000,33000,33000,0
20240229,161600,3786103450,33000,33000,33000,33000,0
20240229,161500,3786103450,33000,33000,33000,33000,0
20240229,161400,3786103450,33000,33000,33000,33000,0
20240229,161300,3786103450,33000,33000,33000,33000,0
20240229,161200,3786103450,33000,33000,33000,33000,0
20240229,161100,3786103450,33000,33000,33000,33000,0
20240229,161000,3786103450,33000,33000,33000,33000,0
20240229,160900,3786103450,33000,33000,33000,33000,0
20240229,160800,3786103450,33000,33000,33000,33000,0
20240229,160700,3786103450,33000,33000,33000,33000,0
20240229,160600,3786103450,33000,33000,33000,33000,0
20240229,160500,3786103450,33000,33000,33000,33000,0
20240229,160400,3786103450,33000,33000,33000,33000,0
20240229,160300,3786103450,33000,33000,33000,33000,0
20240229,160200,3786103450,33000,33000,33000,33000,0
20240229,160100,3786103450,33000,33000,33000,33000,2434
20240229,160000,3786103450,33000,33000,33000,33000,0
20240229,155900,3786103450,33000,33000,33000,33000,0
20240229,155800,3786103450,33000,33000,33000,33000,0
20240229,155700,3786103450,33000,33000,33000,33000,0
20240229,155600,3786103450,33000,33000,33000,33000,0
20240229,155500,3786103450,33000,33000,33000,33000,0
20240229,155400,3786103450,33000,33000,33000,33000,0
20240229,155300,3786103450,33000,33000,33000,33000,0
20240229,155200,3786103450,33000,33000,33000,33000,0
20240229,155100,3786103450,33000,33000,33000,33000,0
20240229,155000,3786103450,33000,33000,33000,33000,0
20240229,154900,3786103450,33000,33000,33000,33000,0
20240229,154800,3786103450,33000,33000,33000,33000,0
20240229,154700,3786103450,33000,33000,33000,33000,0
20240229,154600,3786103450,33000,33000,33000,33000,0
20240229,154500,3786103450,33000,33000,33000,33000,0
20240229,154400,3786103450,33000,33000,33000,33000,0
20240229,154300,3786103450,33000,33000,33000,33000,0
20240229,154200,3786103450,33000,33000,33000,33000,0
20240229,154100,3786103450,33000,33000,33000,33000,0
20240229,154000,3786103450,33000,33000,33000,33000,0
20240229,153900,3786103450,33000,33000,33000,33000,0
20240229,153800,3786103450,33000,33000,33000,33000,0
20240229,153700,3786103450,33000,33000,33000,33000,0
20240229,153600,3786103450,33000,33000,33000,33000,0
20240229,153500,3786103450,33000,33000,33000,33000,0
20240229,153400,3786103450,33000,33000,33000,33000,0
20240229,153300,3786103450,33000,33000,33000,33000,0
20240229,153200,3786103450,33000,33000,33000,33000,0
20240229,153100,3786103450,33000,33000,33000,33000,2434
20240229,153000,3786103450,33000,33000,33000,33000,2434
20240229,152900,3705781450,33100,33100,33100,33100,0
20240229,152800,3705781450,33100,33100,33100,33100,0
20240229,152700,3705781450,33100,33100,33100,33100,0
20240229,152600,3705781450,33100,33100,33100,33100,0
20240229,152500,3705781450,33100,33100,33100,33100,0
20240229,152400,3705781450,33100,33100,33100,33100,0
20240229,152300,3705781450,33100,33100,33100,33100,0
20240229,152200,3705781450,33100,33100,33100,33100,0
20240229,152100,3705781450,33100,33100,33100,33100,0
20240229,152000,3705781450,33100,33100,33100,33100,0
20240229,151900,3705781450,33100,32900,33100,32850,794
20240229,151800,3679599500,32900,33000,33100,32900,565
20240229,151700,3660960350,33050,33050,33050,33050,174
20240229,151600,3655209650,33050,33100,33100,33000,377
20240229,151500,3642749750,33100,33050,33150,33050,395
20240229,151400,3629675200,33000,33050,33100,33000,434
20240229,151300,3615342350,33100,33050,33100,33050,80
20240229,151200,3612696650,32950,33050,33150,32950,682
20240229,151100,3590123200,33050,33050,33050,33000,620
20240229,151000,3569632750,33000,33000,33050,33000,287
20240229,150900,3560158700,33050,32950,33050,32950,273
20240229,150800,3551143050,32950,33000,33100,32950,615
20240229,150700,3530845200,33000,32950,33050,32950,632
20240229,150600,3509990700,32900,32850,32900,32800,173
20240229,150500,3504302800,32850,32850,32900,32850,77
20240229,150400,3501773200,32850,32900,32900,32850,5
20240229,150300,3501608750,32800,32850,32900,32800,135
20240229,150200,3497176100,32850,32850,32850,32850,64
20240229,150100,3495073700,32850,32800,32850,32800,65
20240229,150000,3492939600,32800,32750,32800,32700,161
20240229,145900,3487669000,32750,32750,32800,32750,207
20240229,145800,3480889600,32750,32750,32800,32700,68
20240229,145700,3478661250,32700,32750,32750,32700,26
20240229,145600,3477810150,32750,32750,32750,32700,186
20240229,145500,3471721050,32700,32750,32800,32700,161
20240229,145400,3466448200,32750,32700,32750,32700,76
20240229,145300,3463962750,32700,32650,32700,32650,133
20240229,145200,3459617650,32650,32700,32800,32600,173
20240229,145100,3453967750,32700,32700,32700,32600,176
20240229,145000,3448219200,32700,32700,32800,32700,204
20240229,144900,3441548000,32700,32700,32700,32600,185
20240229,144800,3435500450,32700,32800,32800,32550,1282
20240229,144700,3393675900,32800,32650,32800,32600,260
20240229,144600,3385176300,32650,32750,32750,32650,267
20240229,144500,3376440350,32750,32800,32800,32700,131
20240229,144400,3372150900,32750,32750,32800,32750,173
20240229,144300,3366483000,32750,32750,32750,32550,1291
20240229,144200,3324378750,32750,32800,32800,32750,27
20240229,144100,3323493350,32750,32750,32750,32750,103
20240229,144000,3320120100,32750,32850,32850,32750,131
20240229,143900,3315823250,32850,32800,32850,32800,37
20240229,143800,3314607950,32800,32800,32800,32800,82
20240229,143700,3311918350,32800,32800,32850,32800,179
20240229,143600,3306046800,32800,32750,32800,32750,56
20240229,143500,3304210600,32800,32700,32800,32700,216
20240229,143400,3297142800,32650,32650,32700,32650,85
20240229,143300,3294367500,32700,32650,32700,32650,62
20240229,143200,3292343050,32650,32600,32700,32600,655
20240229,143100,3270959250,32600,32600,32600,32600,130
20240229,143000,3266721250,32600,32600,32650,32600,162
20240229,142900,3261439500,32650,32650,32650,32600,100
20240229,142800,3258176500,32600,32600,32650,32600,109
20240229,142700,3254622750,32600,32650,32650,32600,213
20240229,142600,3247676350,32650,32650,32700,32650,107
20240229,142500,3244182000,32650,32650,32700,32600,298
20240229,142400,3234447650,32650,32700,32700,32650,85
20240229,142300,3231672300,32650,32700,32700,32650,240
20240229,142200,3223833450,32650,32650,32700,32650,88
20240229,142100,3220959350,32650,32650,32700,32650,98
20240229,142000,3217759550,32650,32650,32650,32650,121
20240229,141900,3213808900,32700,32700,32700,32700,89
20240229,141800,3210898600,32700,32700,32750,32700,116
20240229,141700,3207105050,32700,32550,32700,32500,217
20240229,141600,3200020550,32550,32550,32600,32550,338
20240229,141500,3189017600,32600,32550,32600,32550,204
20240229,141400,3182377150,32550,32550,32600,32550,154
20240229,141300,3177363900,32550,32600,32600,32550,210
20240229,141200,3170522850,32600,32600,32650,32600,120
20240229,141100,3166610350,32600,32650,32650,32600,46
20240229,141000,3165108550,32750,32700,32750,32650,240
20240229,140900,3157257150,32700,32600,32700,32550,137
20240229,140800,3152785650,32550,32550,32700,32550,531
20240229,140700,3135467150,32600,32550,32600,32500,3258
20240229,140600,3029271250,32550,32550,32600,32550,100
20240229,140500,3026015850,32600,32600,32600,32550,238
20240229,140400,3018267600,32600,32550,32600,32550,2306
20240229,140300,2943191300,32550,32550,32600,32550,1343
20240229,140200,2899475150,32550,32600,32600,32550,274
20240229,140100,2890542800,32600,32650,32650,32600,1839
20240229,140000,2830591100,32600,32600,32650,32600,267
20240229,135900,2821884900,32600,32600,32600,32600,169
20240229,135800,2816375500,32600,32650,32650,32600,182
20240229,135700,2810439350,32650,32650,32700,32650,74
20240229,135600,2808023150,32600,32600,32650,32600,156
20240229,135500,2802936300,32650,32650,32650,32600,122
20240229,135400,2798957500,32600,32600,32650,32600,83
20240229,135300,2796251250,32650,32600,32650,32600,153
20240229,135200,2791261900,32600,32600,32650,32600,34
20240229,135100,2790153200,32600,32600,32650,32600,186
20240229,135000,2784087800,32600,32650,32650,32600,227
20240229,134900,2776684300,32650,32650,32650,32600,47
20240229,134800,2775151100,32650,32600,32650,32600,124
20240229,134700,2771106150,32650,32600,32650,32600,101
20240229,134600,2767813300,32600,32650,32650,32600,215
20240229,134500,2760797750,32650,32650,32700,32650,145
20240229,134400,2756063250,32650,32650,32700,32650,50
20240229,134300,2754430700,32650,32700,32700,32650,156
20240229,134200,2749337050,32650,32650,32700,32650,121
20240229,134100,2745385900,32650,32650,32700,32650,105
20240229,134000,2741957600,32650,32650,32700,32650,229
20240229,133900,2734475150,32650,32700,32700,32650,78
20240229,133800,2731926050,32700,32650,32700,32650,122
20240229,133700,2727941500,32650,32650,32700,32600,263
20240229,133600,2719354850,32650,32650,32700,32600,451
20240229,133500,2704632850,32650,32650,32650,32650,127
20240229,133400,2700486300,32650,32650,32650,32650,27
20240229,133300,2699604750,32700,32750,32750,32650,90
20240229,133200,2696661350,32750,32750,32750,32750,78
20240229,133100,2694106850,32750,32750,32750,32700,201
20240229,133000,2687525100,32750,32700,32750,32700,116
20240229,132900,2683731650,32700,32700,32750,32700,105
20240229,132800,2680297750,32700,32650,32700,32600,177
20240229,132700,2674523750,32700,32650,32700,32600,63
20240229,132600,2672467850,32600,32600,32650,32600,204
20240229,132500,2665817350,32600,32600,32650,32600,318
20240229,132400,2655443150,32650,32600,32650,32600,46
20240229,132300,2653942900,32600,32600,32650,32600,185
20240229,132200,2647911400,32600,32600,32650,32600,336
20240229,132100,2636955000,32600,32650,32650,32600,70
20240229,132000,2634672700,32600,32600,32650,32600,268
20240229,131900,2625933550,32600,32600,32650,32600,44
20240229,131800,2624498800,32650,32600,32650,32600,159
20240229,131700,2619314550,32600,32600,32650,32600,155
20240229,131600,2614261500,32600,32600,32600,32600,53
20240229,131500,2612533700,32600,32600,32600,32600,217
20240229,131400,2605459500,32600,32600,32650,32600,152
20240229,131300,2600504150,32600,32600,32650,32600,320
20240229,131200,2590072100,32600,32600,32600,32600,83
20240229,131100,2587366300,32600,32600,32650,32600,212
20240229,131000,2580451750,32600,32600,32650,32600,241
20240229,130900,2572592350,32650,32600,32700,32600,553
20240229,130800,2554513250,32600,32650,32650,32600,279
20240229,130700,2545407700,32650,32650,32650,32650,330
20240229,130600,2534633200,32650,32650,32650,32650,54
20240229,130500,2532870100,32650,32700,32750,32650,42
20240229,130400,2531496800,32700,32650,32700,32650,77
20240229,130300,2528980200,32700,32700,32700,32650,223
20240229,130200,2521690250,32700,32650,32700,32650,45
20240229,130100,2520218900,32700,32700,32700,32650,135
20240229,130000,2515805000,32700,32700,32750,32700,136
20240229,125900,2511355750,32700,32750,32750,32700,77
20240229,125800,2508835750,32750,32700,32750,32700,75
20240229,125700,2506380750,32700,32700,32700,32700,312
20240229,125600,2496178350,32700,32750,32750,32700,132
20240229,125500,2491858200,32750,32750,32750,32750,51
20240229,125400,2490187950,32800,32750,32800,32750,48
20240229,125300,2488614550,32750,32700,32750,32700,319
20240229,125200,2478167350,32750,32800,32800,32750,439
20240229,125100,2463781200,32800,32850,32850,32800,40
20240229,125000,2462467350,32900,32900,32900,32850,430
20240229,124900,2448336800,32900,32950,33000,32900,168
20240229,124800,2442801950,32950,32950,32950,32950,52
20240229,124700,2441088550,32950,32950,33000,32950,33
20240229,124600,2440001050,32950,32950,33000,32950,40
20240229,124500,2438682400,33000,32950,33000,32950,179
20240229,124400,2432783500,32950,32850,32950,32850,69
20240229,124300,2430511950,32850,32800,32850,32800,115
20240229,124200,2426735650,32850,32850,32850,32800,20
20240229,124100,2426079000,32800,32850,32850,32750,189
20240229,124000,2419879100,32850,32800,32850,32800,88
20240229,123900,2416989700,32800,32750,32800,32750,20
20240229,123800,2416333900,32750,32800,32850,32750,156
20240229,123700,2411218950,32750,32800,32800,32750,163
20240229,123600,2405872950,32800,32800,32800,32800,15
20240229,123500,2405380950,32800,32750,32800,32750,68
20240229,123400,2403151000,32750,32800,32800,32750,127
20240229,123300,2398986550,32800,32800,32850,32750,188
20240229,123200,2392820000,32800,32750,32800,32750,37
20240229,123100,2391607600,32750,32800,32800,32750,30
20240229,123000,2390624200,32800,32750,32800,32750,133
20240229,122900,2386262900,32750,32800,32800,32750,324
20240229,122800,2375637150,32800,32800,32800,32800,47
20240229,122700,2374095550,32800,32800,32850,32800,121
20240229,122600,2370126350,32850,32850,32850,32800,294
20240229,122500,2360469250,32850,32850,32850,32850,40
20240229,122400,2359155250,32850,32900,32900,32850,168
20240229,122300,2353635350,32900,32900,32950,32900,186
20240229,122200,2347515700,32900,32950,32950,32900,51
20240229,122100,2345837750,32900,32950,32950,32900,98
20240229,122000,2342609000,32900,32900,32900,32900,66
20240229,121900,2340437600,32900,32950,32950,32900,192
20240229,121800,2334113050,32950,32950,32950,32950,13
20240229,121700,2333684700,32950,32950,32950,32950,33
20240229,121600,2332597350,32950,33050,33050,32950,325
20240229,121500,2321883700,33000,32950,33000,32950,142
20240229,121400,2317199350,32950,32950,32950,32950,68
20240229,121300,2314958750,32950,32950,32950,32950,26
20240229,121200,2314102050,32950,32950,32950,32950,93
20240229,121100,2311037700,32950,33000,33000,32950,108
20240229,121000,2307473800,32950,32950,32950,32950,103
20240229,120900,2304079950,32950,33000,33000,32950,123
20240229,120800,2300021400,33000,33050,33050,33000,147
20240229,120700,2295166100,33050,33000,33050,33000,58
20240229,120600,2293251650,33000,33000,33050,33000,60
20240229,120500,2291271450,33000,33000,33000,33000,89
20240229,120400,2288334450,33000,33000,33050,33000,55
20240229,120300,2286519400,33000,33000,33050,33000,9
20240229,120200,2286222150,33000,33000,33050,33000,232
20240229,120100,2278564450,33050,33050,33050,33000,192
20240229,120000,2272222450,33000,33000,33050,33000,169
20240229,115900,2266639000,33000,33000,33050,33000,58
20240229,115800,2264724750,33000,33000,33050,33000,182
20240229,115700,2258718500,33000,33000,33050,33000,77
20240229,115600,2256176950,33000,33000,33050,33000,27
20240229,115500,2255285250,33000,33000,33050,33000,56
20240229,115400,2253435850,33000,33000,33000,33000,71
20240229,115300,2251092850,33000,33000,33000,33000,79
20240229,115200,2248485850,33050,33100,33100,33050,439
20240229,115100,2233962750,33100,33100,33150,33100,535
20240229,115000,2216252800,33100,33150,33150,33100,173
20240229,114900,2210520800,33150,33150,33150,33150,62
20240229,114800,2208465500,33150,33200,33200,33150,71
20240229,114700,2206108900,33200,33200,33250,33200,180
20240229,114600,2200132650,33200,33200,33250,33200,62
20240229,114500,2198073750,33200,33100,33250,33100,157
20240229,114400,2192864550,33100,33100,33150,33100,35
20240229,114300,2191705850,33150,33150,33150,33150,76
20240229,114200,2189186450,33150,33150,33150,33100,153
20240229,114100,2184116150,33150,33100,33150,33100,145
20240229,114000,2179311450,33100,33100,33150,33100,62
20240229,113900,2177259000,33100,33100,33150,33100,84
20240229,113800,2174478450,33150,33100,33150,33100,54
20240229,113700,2172691000,33100,33150,33150,33100,244
20240229,113600,2164613200,33150,33200,33200,33100,82
20240229,113500,2161894700,33150,33150,33200,33150,79
20240229,113400,2159275750,33150,33200,33200,33150,177
20240229,113300,2153402700,33150,33150,33150,33150,96
20240229,113200,2150220300,33150,33100,33200,33100,83
20240229,113100,2147468850,33150,33150,33200,33100,99
20240229,113000,2144187600,33100,33100,33150,33100,129
20240229,112900,2139914850,33100,33100,33150,33100,57
20240229,112800,2138027650,33150,33200,33200,33150,359
20240229,112700,2126114850,33150,33100,33150,33100,77
20240229,112600,2123562350,33150,33200,33200,33100,62
20240229,112500,2121509150,33100,33150,33250,33100,160
20240229,112400,2116201550,33150,33150,33250,33100,114
20240229,112300,2112417600,33100,33050,33200,33050,80
20240229,112200,2109766300,33050,33150,33150,33050,105
20240229,112100,2106290300,33150,33100,33150,33100,134
20240229,112000,2101854850,33100,33050,33200,33050,231
20240229,111900,2094209050,33100,33100,33150,33050,570
20240229,111800,2075337500,33100,33100,33150,33100,109
20240229,111700,2071729350,33100,33100,33150,33100,47
20240229,111600,2070173600,33100,33150,33150,33100,126
20240229,111500,2065997550,33150,33200,33200,33150,192
20240229,111400,2059625950,33200,33250,33300,33200,120
20240229,111300,2055635650,33250,33150,33350,33150,605
20240229,111200,2035484550,33200,33150,33200,33150,46
20240229,111100,2033959200,33150,33150,33200,33050,74
20240229,111000,2031506150,33100,33050,33100,33050,131
20240229,110900,2027176450,33050,33250,33250,33050,1109
20240229,110800,1990451000,33250,33100,33250,33100,571
20240229,110700,1971493000,33150,33150,33150,33100,166
20240229,110600,1965991100,33150,33100,33150,32700,1531
20240229,110500,1915625200,33150,33100,33200,33050,464
20240229,110400,1900249550,33050,32950,33050,32900,262
20240229,110300,1891604650,32950,32900,32950,32900,94
20240229,110200,1888511900,32900,32750,32950,32750,101
20240229,110100,1885186250,32750,32700,32900,32700,682
20240229,110000,1862796250,32750,32700,32750,32700,111
20240229,105900,1859164450,32700,32750,32750,32700,113
20240229,105800,1855468300,32750,32700,32750,32700,20
20240229,105700,1854814200,32800,32700,32800,32650,398
20240229,105600,1841787100,32650,32700,32700,32650,217
20240229,105500,1834691600,32700,32700,32700,32700,46
20240229,105400,1833187400,32700,32750,32750,32700,340
20240229,105300,1822055650,32750,32750,32800,32750,67
20240229,105200,1819859600,32750,32800,32800,32750,91
20240229,105100,1816876850,32800,32800,32850,32800,36
20240229,105000,1815695550,32800,32650,32850,32650,124
20240229,104900,1811628900,32650,32700,32700,32650,109
20240229,104800,1808068050,32700,32750,32800,32700,355
20240229,104700,1796441150,32700,32650,32700,32650,141
20240229,104600,1791830900,32650,32700,32700,32650,19
20240229,104500,1791210400,32700,32700,32700,32650,249
20240229,104400,1783072950,32700,32750,32750,32700,620
20240229,104300,1762774500,32750,32800,32850,32750,1183
20240229,104200,1724016650,32750,32700,32750,32700,516
20240229,104100,1707136500,32700,32750,32750,32700,108
20240229,104000,1703604400,32750,32700,32800,32650,285
20240229,103900,1694286550,32700,32750,32750,32700,43
20240229,103800,1692879400,32750,32750,32750,32750,314
20240229,103700,1682595900,32750,32700,32750,32700,46
20240229,103600,1681091550,32700,32700,32700,32700,27
20240229,103500,1680208650,32700,32700,32750,32700,153
20240229,103400,1675203050,32700,32700,32750,32700,301
20240229,103300,1665360200,32700,32700,32750,32700,88
20240229,103200,1662481850,32750,32800,32800,32750,188
20240229,103100,1656323450,32800,32850,32850,32800,37
20240229,103000,1655109650,32850,32850,32850,32800,161
20240229,102900,1649824700,32800,32700,32800,32700,199
20240229,102800,1643305850,32700,32750,32750,32700,73
20240229,102700,1640916500,32750,32750,32750,32700,127
20240229,102600,1636761250,32850,32750,32850,32750,480
20240229,102500,1621038300,32750,32700,32750,32700,112
20240229,102400,1617375350,32700,32750,32750,32700,65
20240229,102300,1615249350,32750,32750,32800,32700,254
20240229,102200,1606930850,32750,32750,32750,32750,27
20240229,102100,1606046600,32750,32650,32800,32650,75
20240229,102000,1603592050,32600,32800,32900,32600,465
20240229,101900,1588386950,32800,32950,32950,32800,73
20240229,101800,1585990550,33000,32700,33050,32700,1950
20240229,101700,1521806450,32700,32500,32700,32500,516
20240229,101600,1504976800,32550,32500,32550,32450,167
20240229,101500,1499550250,32500,32500,32550,32500,159
20240229,101400,1494382500,32500,32500,32500,32500,196
20240229,101300,1488012500,32550,32500,32550,32500,62
20240229,101200,1485996050,32500,32500,32500,32450,131
20240229,101100,1481740500,32500,32400,32500,32400,131
20240229,101000,1477491150,32400,32400,32450,32400,271
20240229,100900,1468710600,32400,32350,32400,32350,121
20240229,100800,1464792900,32400,32400,32450,32400,237
20240229,100700,1457114050,32450,32550,32550,32450,423
20240229,100600,1443368550,32550,32450,32550,32450,83
20240229,100500,1440669500,32550,32400,32550,32400,357
20240229,100400,1429063200,32400,32350,32400,32350,17
20240229,100300,1428513050,32350,32450,32450,32350,184
20240229,100200,1422551300,32450,32400,32450,32400,363
20240229,100100,1410787500,32400,32350,32400,32350,126
20240229,100000,1406711350,32350,32350,32450,32350,357
20240229,095900,1395141550,32300,32350,32350,32300,102
20240229,095800,1391843350,32350,32350,32400,32300,338
20240229,095700,1380916200,32300,32350,32400,32300,214
20240229,095600,1373990550,32350,32350,32400,32300,729
20240229,095500,1350429800,32350,32350,32400,32350,235
20240229,095400,1342827450,32350,32450,32450,32350,858
20240229,095300,1315027800,32400,32500,32500,32400,239
20240229,095200,1307274200,32500,32500,32550,32500,802
20240229,095100,1281208950,32500,32500,32550,32500,344
20240229,095000,1270028650,32500,32600,32600,32500,155
20240229,094900,1264986300,32600,32500,32600,32500,90
20240229,094800,1262056550,32500,32500,32550,32500,90
20240229,094700,1259129050,32500,32600,32600,32500,889
20240229,094600,1230205550,32600,32650,32700,32600,93
20240229,094500,1227169250,32650,32700,32750,32650,79
20240229,094400,1224587450,32650,32650,32750,32600,210
20240229,094300,1217718500,32600,32700,32700,32600,182
20240229,094200,1211780600,32650,32550,32700,32550,304
20240229,094100,1201858150,32550,32550,32600,32500,527
20240229,094000,1184710500,32550,32500,32650,32500,152
20240229,093900,1179763100,32550,32550,32650,32550,57
20240229,093800,1177906000,32550,32600,32600,32500,609
20240229,093700,1158108450,32550,32550,32600,32500,167
20240229,093600,1152674150,32600,32700,32700,32500,337
20240229,093500,1141695450,32700,32300,32700,32300,1641
20240229,093400,1088214350,32200,32250,32250,32200,184
20240229,093300,1082280800,32300,32250,32300,32200,283
20240229,093200,1073154650,32200,32200,32300,32200,783
20240229,093100,1047933800,32200,32250,32300,32200,1460
20240229,093000,1000894150,32250,32250,32300,32200,138
20240229,092900,996446350,32200,32350,32350,32200,3777
20240229,092800,874449900,32350,32450,32450,32350,530
20240229,092700,857295200,32450,32450,32450,32400,1328
20240229,092600,814260600,32450,32450,32500,32400,130
20240229,092500,810042050,32450,32500,32500,32400,484
20240229,092400,794341700,32500,32450,32550,32400,443
20240229,092300,779981300,32450,32700,32700,32450,735
20240229,092200,756084400,32700,32600,32700,32600,180
20240229,092100,750212800,32600,32550,32750,32550,253
20240229,092000,741956250,32500,32500,32550,32500,396
20240229,091900,729085200,32550,32550,32600,32500,395
20240229,091800,716228350,32550,32550,32650,32500,274
20240229,091700,707310500,32550,32600,32700,32550,336
20240229,091600,696338200,32550,32600,32650,32500,380
20240229,091500,683963000,32600,32550,32600,32550,45
20240229,091400,682496700,32550,32500,32600,32500,449
20240229,091300,667880050,32550,32700,32700,32550,891
20240229,091200,638864350,32800,32900,32900,32700,146
20240229,091100,634071550,32900,32650,32900,32600,138
20240229,091000,629538100,32650,32550,32750,32450,649
20240229,090900,608378550,32500,32350,32500,32300,1799
20240229,090800,550071500,32350,32400,32450,32350,1772
20240229,090700,492708950,32450,32450,32450,32400,700
20240229,090600,470026900,32400,32500,32600,32400,2680
20240229,090500,383033850,32450,32600,32650,32450,2202
20240229,090400,311457650,32600,32450,32650,32450,485
20240229,090300,295690900,32450,32450,32550,32400,1753
20240229,090200,238764800,32450,32700,32700,32300,2029
20240229,090100,172881150,32800,32800,32900,32550,2714
20240229,090000,84189750,32800,33350,33350,32800,2515