KissMeData/005180/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,184400,3172363100,52900,52900,52900,52900,3070
20240229,184300,3172363100,52900,52900,52900,52900,0
20240229,184200,3172363100,52900,52900,52900,52900,0
20240229,184100,3172363100,52900,52900,52900,52900,0
20240229,184000,3172363100,52900,52900,52900,52900,0
20240229,183900,3172363100,52900,52900,52900,52900,0
20240229,183800,3172363100,52900,52900,52900,52900,0
20240229,183700,3172363100,52900,52900,52900,52900,0
20240229,183600,3172363100,52900,52900,52900,52900,0
20240229,183500,3172363100,52900,52900,52900,52900,0
20240229,183400,3172363100,52900,52900,52900,52900,0
20240229,183300,3172363100,52900,52900,52900,52900,0
20240229,183200,3172363100,52900,52900,52900,52900,0
20240229,183100,3172363100,52900,52900,52900,52900,0
20240229,183000,3172363100,52900,52900,52900,52900,0
20240229,182900,3172363100,52900,52900,52900,52900,0
20240229,182800,3172363100,52900,52900,52900,52900,0
20240229,182700,3172363100,52900,52900,52900,52900,0
20240229,182600,3172363100,52900,52900,52900,52900,0
20240229,182500,3172363100,52900,52900,52900,52900,0
20240229,182400,3172363100,52900,52900,52900,52900,0
20240229,182300,3172363100,52900,52900,52900,52900,0
20240229,182200,3172363100,52900,52900,52900,52900,0
20240229,182100,3172363100,52900,52900,52900,52900,0
20240229,182000,3172363100,52900,52900,52900,52900,0
20240229,181900,3172363100,52900,52900,52900,52900,0
20240229,181800,3172363100,52900,52900,52900,52900,0
20240229,181700,3172363100,52900,52900,52900,52900,0
20240229,181600,3172363100,52900,52900,52900,52900,0
20240229,181500,3172363100,52900,52900,52900,52900,0
20240229,181400,3172363100,52900,52900,52900,52900,3070
20240229,181300,3172363100,52900,52900,52900,52900,0
20240229,181200,3172363100,52900,52900,52900,52900,0
20240229,181100,3172363100,52900,52900,52900,52900,0
20240229,181000,3172363100,52900,52900,52900,52900,0
20240229,180900,3172363100,52900,52900,52900,52900,0
20240229,180800,3172363100,52900,52900,52900,52900,0
20240229,180700,3172363100,52900,52900,52900,52900,0
20240229,180600,3172363100,52900,52900,52900,52900,0
20240229,180500,3172363100,52900,52900,52900,52900,0
20240229,180400,3172363100,52900,52900,52900,52900,0
20240229,180300,3172363100,52900,52900,52900,52900,0
20240229,180200,3172363100,52900,52900,52900,52900,0
20240229,180100,3172363100,52900,52900,52900,52900,0
20240229,180000,3172363100,52900,52900,52900,52900,0
20240229,175900,3172363100,52900,52900,52900,52900,0
20240229,175800,3172363100,52900,52900,52900,52900,0
20240229,175700,3172363100,52900,52900,52900,52900,0
20240229,175600,3172363100,52900,52900,52900,52900,0
20240229,175500,3172363100,52900,52900,52900,52900,0
20240229,175400,3172363100,52900,52900,52900,52900,0
20240229,175300,3172363100,52900,52900,52900,52900,0
20240229,175200,3172363100,52900,52900,52900,52900,0
20240229,175100,3172363100,52900,52900,52900,52900,0
20240229,175000,3172363100,52900,52900,52900,52900,0
20240229,174900,3172363100,52900,52900,52900,52900,0
20240229,174800,3172363100,52900,52900,52900,52900,0
20240229,174700,3172363100,52900,52900,52900,52900,0
20240229,174600,3172363100,52900,52900,52900,52900,0
20240229,174500,3172363100,52900,52900,52900,52900,0
20240229,174400,3172363100,52900,52900,52900,52900,3070
20240229,174300,3172363100,52900,52900,52900,52900,0
20240229,174200,3172363100,52900,52900,52900,52900,0
20240229,174100,3172363100,52900,52900,52900,52900,0
20240229,174000,3172363100,52900,52900,52900,52900,0
20240229,173900,3172363100,52900,52900,52900,52900,0
20240229,173800,3172363100,52900,52900,52900,52900,0
20240229,173700,3172363100,52900,52900,52900,52900,0
20240229,173600,3172363100,52900,52900,52900,52900,0
20240229,173500,3172363100,52900,52900,52900,52900,0
20240229,173400,3172363100,52900,52900,52900,52900,0
20240229,173300,3172363100,52900,52900,52900,52900,0
20240229,173200,3172363100,52900,52900,52900,52900,0
20240229,173100,3172363100,52900,52900,52900,52900,0
20240229,173000,3172363100,52900,52900,52900,52900,0
20240229,172900,3172363100,52900,52900,52900,52900,0
20240229,172800,3172363100,52900,52900,52900,52900,0
20240229,172700,3172363100,52900,52900,52900,52900,0
20240229,172600,3172363100,52900,52900,52900,52900,0
20240229,172500,3172363100,52900,52900,52900,52900,0
20240229,172400,3172363100,52900,52900,52900,52900,0
20240229,172300,3172363100,52900,52900,52900,52900,0
20240229,172200,3172363100,52900,52900,52900,52900,0
20240229,172100,3172363100,52900,52900,52900,52900,0
20240229,172000,3172363100,52900,52900,52900,52900,0
20240229,171900,3172363100,52900,52900,52900,52900,0
20240229,171800,3172363100,52900,52900,52900,52900,0
20240229,171700,3172363100,52900,52900,52900,52900,0
20240229,171600,3172363100,52900,52900,52900,52900,0
20240229,171500,3172363100,52900,52900,52900,52900,0
20240229,171400,3172363100,52900,52900,52900,52900,3070
20240229,171300,3172363100,52900,52900,52900,52900,0
20240229,171200,3172363100,52900,52900,52900,52900,0
20240229,171100,3172363100,52900,52900,52900,52900,0
20240229,171000,3172363100,52900,52900,52900,52900,0
20240229,170900,3172363100,52900,52900,52900,52900,0
20240229,170800,3172363100,52900,52900,52900,52900,0
20240229,170700,3172363100,52900,52900,52900,52900,0
20240229,170600,3172363100,52900,52900,52900,52900,0
20240229,170500,3172363100,52900,52900,52900,52900,0
20240229,170400,3172363100,52900,52900,52900,52900,0
20240229,170300,3172363100,52900,52900,52900,52900,0
20240229,170200,3172363100,52900,52900,52900,52900,0
20240229,170100,3172363100,52900,52900,52900,52900,0
20240229,170000,3172363100,52900,52900,52900,52900,0
20240229,165900,3172363100,52900,52900,52900,52900,0
20240229,165800,3172363100,52900,52900,52900,52900,0
20240229,165700,3172363100,52900,52900,52900,52900,0
20240229,165600,3172363100,52900,52900,52900,52900,0
20240229,165500,3172363100,52900,52900,52900,52900,0
20240229,165400,3172363100,52900,52900,52900,52900,0
20240229,165300,3172363100,52900,52900,52900,52900,0
20240229,165200,3172363100,52900,52900,52900,52900,0
20240229,165100,3172363100,52900,52900,52900,52900,0
20240229,165000,3172363100,52900,52900,52900,52900,0
20240229,164900,3172363100,52900,52900,52900,52900,0
20240229,164800,3172363100,52900,52900,52900,52900,0
20240229,164700,3172363100,52900,52900,52900,52900,0
20240229,164600,3172363100,52900,52900,52900,52900,0
20240229,164500,3172363100,52900,52900,52900,52900,0
20240229,164400,3172363100,52900,52900,52900,52900,3070
20240229,164300,3172363100,52900,52900,52900,52900,0
20240229,164200,3172363100,52900,52900,52900,52900,0
20240229,164100,3172363100,52900,52900,52900,52900,0
20240229,164000,3172363100,52900,52900,52900,52900,0
20240229,163900,3172363100,52900,52900,52900,52900,0
20240229,163800,3172363100,52900,52900,52900,52900,0
20240229,163700,3172363100,52900,52900,52900,52900,0
20240229,163600,3172363100,52900,52900,52900,52900,0
20240229,163500,3172363100,52900,52900,52900,52900,0
20240229,163400,3172363100,52900,52900,52900,52900,0
20240229,163300,3172363100,52900,52900,52900,52900,0
20240229,163200,3172363100,52900,52900,52900,52900,0
20240229,163100,3172363100,52900,52900,52900,52900,0
20240229,163000,3172363100,52900,52900,52900,52900,0
20240229,162900,3172363100,52900,52900,52900,52900,0
20240229,162800,3172363100,52900,52900,52900,52900,0
20240229,162700,3172363100,52900,52900,52900,52900,0
20240229,162600,3172363100,52900,52900,52900,52900,0
20240229,162500,3172363100,52900,52900,52900,52900,0
20240229,162400,3172363100,52900,52900,52900,52900,0
20240229,162300,3172363100,52900,52900,52900,52900,0
20240229,162200,3172363100,52900,52900,52900,52900,0
20240229,162100,3172363100,52900,52900,52900,52900,0
20240229,162000,3172363100,52900,52900,52900,52900,0
20240229,161900,3172363100,52900,52900,52900,52900,0
20240229,161800,3172363100,52900,52900,52900,52900,0
20240229,161700,3172363100,52900,52900,52900,52900,0
20240229,161600,3172363100,52900,52900,52900,52900,0
20240229,161500,3172363100,52900,52900,52900,52900,0
20240229,161400,3172363100,52900,52900,52900,52900,3070
20240229,161300,3172363100,52900,52900,52900,52900,0
20240229,161200,3172363100,52900,52900,52900,52900,0
20240229,161100,3172363100,52900,52900,52900,52900,0
20240229,161000,3172363100,52900,52900,52900,52900,0
20240229,160900,3172363100,52900,52900,52900,52900,0
20240229,160800,3172363100,52900,52900,52900,52900,0
20240229,160700,3172363100,52900,52900,52900,52900,0
20240229,160600,3172363100,52900,52900,52900,52900,0
20240229,160500,3172363100,52900,52900,52900,52900,0
20240229,160400,3172363100,52900,52900,52900,52900,0
20240229,160300,3172363100,52900,52900,52900,52900,0
20240229,160200,3172363100,52900,52900,52900,52900,0
20240229,160100,3172363100,52900,52900,52900,52900,0
20240229,160000,3172363100,52900,52900,52900,52900,0
20240229,155900,3172363100,52900,52900,52900,52900,0
20240229,155800,3172363100,52900,52900,52900,52900,0
20240229,155700,3172363100,52900,52900,52900,52900,0
20240229,155600,3172363100,52900,52900,52900,52900,0
20240229,155500,3172363100,52900,52900,52900,52900,0
20240229,155400,3172363100,52900,52900,52900,52900,0
20240229,155300,3172363100,52900,52900,52900,52900,0
20240229,155200,3172363100,52900,52900,52900,52900,0
20240229,155100,3172363100,52900,52900,52900,52900,0
20240229,155000,3172363100,52900,52900,52900,52900,0
20240229,154900,3172363100,52900,52900,52900,52900,0
20240229,154800,3172363100,52900,52900,52900,52900,0
20240229,154700,3172363100,52900,52900,52900,52900,0
20240229,154600,3172363100,52900,52900,52900,52900,0
20240229,154500,3172363100,52900,52900,52900,52900,0
20240229,154400,3172363100,52900,52900,52900,52900,3070
20240229,154300,3172363100,52900,52900,52900,52900,0
20240229,154200,3172363100,52900,52900,52900,52900,0
20240229,154100,3172363100,52900,52900,52900,52900,0
20240229,154000,3172363100,52900,52900,52900,52900,0
20240229,153900,3172363100,52900,52900,52900,52900,0
20240229,153800,3172363100,52900,52900,52900,52900,0
20240229,153700,3172363100,52900,52900,52900,52900,0
20240229,153600,3172363100,52900,52900,52900,52900,0
20240229,153500,3172363100,52900,52900,52900,52900,0
20240229,153400,3172363100,52900,52900,52900,52900,0
20240229,153300,3172363100,52900,52900,52900,52900,0
20240229,153200,3172363100,52900,52900,52900,52900,0
20240229,153100,3172363100,52900,52900,52900,52900,0
20240229,153000,3172363100,52900,52900,52900,52900,3070
20240229,152900,3009960100,53300,53300,53300,53300,0
20240229,152800,3009960100,53300,53300,53300,53300,0
20240229,152700,3009960100,53300,53300,53300,53300,0
20240229,152600,3009960100,53300,53300,53300,53300,0
20240229,152500,3009960100,53300,53300,53300,53300,0
20240229,152400,3009960100,53300,53300,53300,53300,0
20240229,152300,3009960100,53300,53300,53300,53300,0
20240229,152200,3009960100,53300,53300,53300,53300,0
20240229,152100,3009960100,53300,53300,53300,53300,0
20240229,152000,3009960100,53300,53300,53300,53300,0
20240229,151900,3009960100,53300,53300,53300,53100,52
20240229,151800,3007192500,53300,53200,53300,53100,69
20240229,151700,3003522700,53200,53600,53600,53200,20
20240229,151600,3002455900,53200,53200,53600,53200,154
20240229,151500,2994251300,53600,53400,53600,53100,452
20240229,151400,2970108600,53100,53200,53400,53100,95
20240229,151300,2965058600,53400,53100,53400,53100,244
20240229,151200,2952094300,53100,53100,53100,53100,8
20240229,151100,2951669500,53100,53100,53100,53100,13
20240229,151000,2950979200,53000,53000,53000,53000,14
20240229,150900,2950237200,53000,52900,53100,52900,401
20240229,150800,2928994800,52900,52900,53000,52900,60
20240229,150700,2925817600,53000,52900,53000,52900,50
20240229,150600,2923170900,52900,52900,53000,52900,198
20240229,150500,2912695600,52900,53000,53000,52900,28
20240229,150400,2911212000,52900,52900,53000,52900,46
20240229,150300,2908778500,52900,53000,53000,52900,214
20240229,150200,2897454400,52900,53000,53000,52900,61
20240229,150100,2894226400,53000,53000,53000,52900,17
20240229,150000,2893326800,53000,52900,53000,52900,181
20240229,145900,2883750900,53000,53000,53000,52900,75
20240229,145800,2879779800,53000,53000,53000,52900,53
20240229,145700,2876973000,52900,53000,53000,52900,236
20240229,145600,2864483400,53000,52900,53000,52900,39
20240229,145500,2862418700,53000,53000,53000,52900,20
20240229,145400,2861360300,53000,52900,53000,52900,184
20240229,145300,2851624600,52900,52800,52900,52800,20
20240229,145200,2850567300,52900,52800,53000,52800,191
20240229,145100,2840454700,52700,52900,52900,52700,135
20240229,145000,2833322400,52900,53000,53000,52900,49
20240229,144900,2830729600,52900,52900,52900,52900,35
20240229,144800,2828878100,52900,52900,53000,52900,156
20240229,144700,2820625500,53000,52900,53000,52900,142
20240229,144600,2813103900,52800,52700,52800,52600,1158
20240229,144500,2752066900,52600,52600,52700,52600,204
20240229,144400,2741331500,52700,52600,52700,52600,71
20240229,144300,2737596800,52600,52600,52700,52600,20
20240229,144200,2736544500,52700,52600,52700,52600,1458
20240229,144100,2659723300,52600,52700,52700,52600,68
20240229,144000,2656145100,52600,52600,52600,52600,52
20240229,143900,2653409900,52600,52600,52700,52600,161
20240229,143800,2644941200,52700,52600,52700,52600,163
20240229,143700,2636360500,52600,52700,52700,52600,38
20240229,143600,2634359500,52600,52600,52800,52600,227
20240229,143500,2622414600,52700,52700,52800,52700,516
20240229,143400,2595219600,52700,52700,52800,52700,227
20240229,143300,2583250600,52700,52700,52800,52700,189
20240229,143200,2573287800,52800,52800,52900,52700,478
20240229,143100,2548061000,52900,52800,52900,52800,347
20240229,143000,2529710400,52800,52800,52900,52800,383
20240229,142900,2509465900,52800,52900,52900,52800,86
20240229,142800,2504924900,52800,52800,52800,52800,49
20240229,142700,2502337700,52800,52800,52900,52800,171
20240229,142600,2493308700,52900,52900,52900,52800,130
20240229,142500,2486443900,52900,52800,52900,52800,164
20240229,142400,2477778600,52800,52800,52900,52800,156
20240229,142300,2469541700,52900,52900,52900,52900,546
20240229,142200,2440658300,52900,52900,53000,52900,61
20240229,142100,2437430400,52900,52900,52900,52900,172
20240229,142000,2428331600,52900,53000,53000,52900,33
20240229,141900,2426585700,53000,52900,53000,52900,94
20240229,141800,2421613000,52900,52900,53000,52900,196
20240229,141700,2411244400,52900,52900,53000,52900,25
20240229,141600,2409921700,52900,52900,53000,52900,140
20240229,141500,2402505700,53000,52900,53000,52900,316
20240229,141400,2385776300,53000,53000,53000,52900,64
20240229,141300,2382384700,52900,52900,52900,52900,49
20240229,141200,2379792600,53000,53000,53000,52900,343
20240229,141100,2361640300,53000,52900,53000,52900,68
20240229,141000,2358041000,52900,53000,53000,52900,62
20240229,140900,2354756100,52900,53000,53000,52900,273
20240229,140800,2340305800,53000,53000,53000,52900,2465
20240229,140700,2209667300,53000,52900,53000,52900,65
20240229,140600,2206226200,52900,52900,52900,52900,1524
20240229,140500,2125606600,53000,53000,53000,52900,137
20240229,140400,2118351300,52900,52900,52900,52900,10
20240229,140300,2117822300,52900,53000,53000,52900,1761
20240229,140200,2024499300,53000,53100,53100,53000,29
20240229,140100,2022961800,53000,53100,53100,53000,243
20240229,140000,2010078800,53100,53100,53100,53100,1251
20240229,135900,1943650700,53200,53100,53200,53100,81
20240229,135800,1939349200,53100,53200,53200,53100,28
20240229,135700,1937861500,53200,53200,53200,53100,1096
20240229,135600,1879576200,53200,53200,53200,53100,635
20240229,135500,1845799500,53200,53100,53200,53100,57
20240229,135400,1842771200,53100,53200,53200,53100,140
20240229,135300,1835337100,53100,53100,53200,53100,80
20240229,135200,1831088400,53100,53100,53100,53100,11
20240229,135100,1830504300,53100,53200,53200,53100,327
20240229,135000,1813126200,53200,53200,53200,53100,148
20240229,134900,1805253200,53200,53200,53200,53200,82
20240229,134800,1800890800,53200,53200,53300,53100,213
20240229,134700,1789560100,53200,53200,53300,53200,36
20240229,134600,1787644800,53200,53200,53200,53200,657
20240229,134500,1752692400,53200,53200,53300,53200,170
20240229,134400,1743648300,53200,53300,53300,53200,916
20240229,134300,1694837000,53200,53200,53200,53200,79
20240229,134200,1690634200,53200,53200,53200,53200,141
20240229,134100,1683133000,53200,53300,53400,53200,1123
20240229,134000,1623379100,53400,53300,53400,53300,68
20240229,133900,1619754600,53300,53300,53300,53300,155
20240229,133800,1611493100,53300,53300,53300,53300,37
20240229,133700,1609521000,53300,53300,53300,53300,88
20240229,133600,1604830600,53300,53300,53300,53300,143
20240229,133500,1597208700,53300,53300,53300,53300,45
20240229,133400,1594810200,53300,53300,53300,53300,30
20240229,133300,1593211200,53300,53300,53400,53300,183
20240229,133200,1583457200,53300,53300,53400,53300,32
20240229,133100,1581751500,53300,53400,53400,53300,26
20240229,133000,1580364600,53400,53400,53500,53300,411
20240229,132900,1558443500,53400,53400,53500,53400,45
20240229,132800,1556039800,53400,53400,53400,53400,944
20240229,132700,1505630200,53400,53400,53400,53400,175
20240229,132600,1496285200,53400,53400,53400,53400,10
20240229,132500,1495751200,53500,53400,53500,53400,285
20240229,132400,1480509000,53400,53400,53500,53400,195
20240229,132300,1470095900,53400,53400,53500,53400,174
20240229,132200,1460791900,53400,53400,53500,53400,70
20240229,132100,1457053700,53400,53400,53400,53400,170
20240229,132000,1447975700,53400,53500,53500,53400,73
20240229,131900,1444075600,53500,53400,53500,53400,20
20240229,131800,1443007500,53400,53500,53500,53400,142
20240229,131700,1435411800,53500,53500,53500,53500,37
20240229,131600,1433432300,53500,53500,53500,53500,98
20240229,131500,1428189300,53600,53500,53600,53400,1823
20240229,131400,1330584400,53500,53500,53500,53500,25
20240229,131300,1329246900,53500,53600,53600,53500,20
20240229,131200,1328175900,53500,53500,53500,53500,183
20240229,131100,1318385400,53500,53500,53600,53500,200
20240229,131000,1307669500,53600,53500,53600,53500,47
20240229,130900,1305154900,53600,53500,53600,53500,145
20240229,130800,1297397100,53500,53600,53600,53500,67
20240229,130700,1293811800,53600,53500,53600,53500,36
20240229,130600,1291885700,53500,53500,53500,53500,146
20240229,130500,1284074700,53500,53500,53600,53500,73
20240229,130400,1280168200,53600,53500,53600,53500,37
20240229,130300,1278188600,53500,53500,53500,53500,28
20240229,130200,1276690600,53500,53500,53600,53500,72
20240229,130100,1272838500,53500,53500,53500,53500,22
20240229,130000,1271661500,53500,53600,53600,53500,54
20240229,125900,1268772400,53600,53500,53600,53500,39
20240229,125800,1266685800,53600,53600,53600,53500,1177
20240229,125700,1203609200,53600,53600,53700,53600,43
20240229,125600,1201304100,53600,53600,53600,53600,25
20240229,125500,1199964100,53600,53600,53600,53600,57
20240229,125400,1196908900,53600,53600,53600,53600,35
20240229,125300,1195032900,53600,53700,53700,53600,26
20240229,125200,1193638200,53600,53600,53600,53600,72
20240229,125100,1189779000,53600,53600,53600,53600,34
20240229,125000,1187956600,53600,53700,53700,53600,11
20240229,124900,1187366900,53600,53700,53700,53600,73
20240229,124800,1183454000,53600,53600,53700,53600,542
20240229,124700,1154401800,53600,53600,53600,53600,35
20240229,124600,1152525800,53600,53600,53600,53600,39
20240229,124500,1150435400,53600,53600,53600,53600,10
20240229,124400,1149899400,53600,53700,53700,53600,63
20240229,124300,1146522400,53600,53600,53600,53600,42
20240229,124200,1144271200,53600,53600,53600,53600,23
20240229,124100,1143038400,53600,53600,53600,53600,39
20240229,124000,1140948000,53600,53600,53600,53600,14
20240229,123900,1140197600,53600,53600,53600,53600,65
20240229,123800,1136713600,53600,53600,53700,53600,32
20240229,123700,1134998300,53600,53600,53600,53600,562
20240229,123600,1104875100,53600,53600,53600,53600,321
20240229,123500,1087669500,53600,53600,53600,53600,23
20240229,123400,1086436700,53600,53600,53700,53600,31
20240229,123300,1084775000,53600,53600,53600,53600,72
20240229,123200,1080915800,53700,53600,53700,53600,43
20240229,123100,1078610000,53600,53600,53600,53600,25
20240229,123000,1077270000,53600,53700,53700,53600,33
20240229,122900,1075500300,53600,53600,53600,53600,53
20240229,122800,1072659500,53600,53600,53600,53600,16
20240229,122700,1071801900,53600,53600,53700,53600,87
20240229,122600,1067137700,53600,53600,53600,53600,9
20240229,122500,1066655300,53600,53600,53700,53600,84
20240229,122400,1062149500,53600,53600,53600,53600,35
20240229,122300,1060273500,53600,53600,53600,53600,52
20240229,122200,1057486300,53600,53600,53600,53600,30
20240229,122100,1055878300,53600,53700,53700,53600,39
20240229,122000,1053787600,53600,53600,53600,53600,35
20240229,121900,1051911600,53600,53600,53600,53600,68
20240229,121800,1048266800,53700,53600,53700,53600,8
20240229,121700,1047837900,53600,53600,53700,53600,59
20240229,121600,1044675000,53600,53700,53700,53600,426
20240229,121500,1021802700,53700,53600,53700,53600,2325
20240229,121400,896954500,53600,53600,53600,53600,43
20240229,121300,894649700,53700,53600,53700,53600,76
20240229,121200,890571100,53600,53600,53600,53600,24
20240229,121100,889284700,53600,53600,53700,53600,74
20240229,121000,885318200,53700,53700,53700,53600,411
20240229,120900,863258000,53600,53800,53800,53600,694
20240229,120800,825994100,53700,53700,53700,53700,21
20240229,120700,824866400,53700,53700,53800,53700,111
20240229,120600,818900400,53700,53700,53800,53700,25
20240229,120500,817557700,53700,53700,53700,53700,31
20240229,120400,815893000,53700,53700,53700,53700,58
20240229,120300,812778400,53800,53800,53800,53700,87
20240229,120200,808099300,53700,53800,53800,53700,104
20240229,120100,802504500,53700,53800,53800,53700,193
20240229,120000,792121800,53800,53800,53800,53800,63
20240229,115900,788732400,53800,53800,53900,53800,46
20240229,115800,786257300,53800,53900,53900,53800,44
20240229,115700,783890000,53800,53800,53900,53800,31
20240229,115600,782222100,53800,53800,53800,53800,30
20240229,115500,780608100,53800,53700,53800,53700,430
20240229,115400,757488200,53800,53700,53800,53700,70
20240229,115300,753726400,53700,53800,53800,53700,99
20240229,115200,748402700,53700,53700,53700,53700,50
20240229,115100,745717700,53700,53700,53700,53700,83
20240229,115000,741260600,53700,53700,53700,53700,22
20240229,114900,740079200,53700,53800,53800,53700,59
20240229,114800,736906400,53700,53700,53800,53700,118
20240229,114700,730565000,53800,53700,53800,53700,38
20240229,114600,728522000,53700,53700,53700,53700,38
20240229,114500,726481400,53700,53700,53700,53700,44
20240229,114400,724118600,53700,53800,53800,53700,24
20240229,114300,722829700,53800,53700,53800,53700,100
20240229,114200,717458100,53800,53800,53800,53700,706
20240229,114100,679479600,53900,53800,53900,53700,52
20240229,114000,676682400,53800,53900,53900,53800,595
20240229,113900,644666900,53900,53800,53900,53800,36
20240229,113800,642730000,53800,53800,53800,53800,54
20240229,113700,639824800,53800,53800,53800,53800,10
20240229,113600,639286800,53800,53900,53900,53800,58
20240229,113500,636164000,54000,53900,54000,53900,137
20240229,113400,628777700,54000,53900,54000,53900,22
20240229,113300,627591800,53900,53900,53900,53900,43
20240229,113200,625274100,53900,53900,53900,53900,56
20240229,113100,622255700,54000,53900,54000,53900,43
20240229,113000,619936600,53900,54000,54000,53900,44
20240229,112900,617563000,54000,53900,54000,53900,43
20240229,112800,615245100,53900,53900,53900,53900,44
20240229,112700,612873500,53900,53900,53900,53900,20
20240229,112600,611795500,53900,53900,54000,53900,64
20240229,112500,608345600,53900,54000,54000,53900,23
20240229,112400,607105800,53900,54000,54000,53900,27
20240229,112300,605650000,54000,53900,54000,53900,75
20240229,112200,601607200,54000,53900,54000,53900,29
20240229,112100,600044000,53900,53900,53900,53900,65
20240229,112000,596540500,53900,53900,54000,53900,61
20240229,111900,593252500,53900,53900,53900,53900,20
20240229,111800,592174500,54000,54000,54000,54000,106
20240229,111700,586450500,54000,54000,54000,54000,14
20240229,111600,585694500,54000,54000,54100,54000,86
20240229,111500,581050400,54000,54000,54000,54000,41
20240229,111400,578836400,54000,54000,54000,54000,22
20240229,111300,577648400,54000,54000,54000,54000,158
20240229,111200,569116400,54000,53900,54000,53900,25
20240229,111100,567768000,53900,54100,54100,53900,15
20240229,111000,566959200,53900,53900,54000,53900,724
20240229,110900,527928900,53800,53800,53800,53700,57
20240229,110800,524864100,53800,53800,53800,53700,60
20240229,110700,521637100,53900,53900,53900,53800,77
20240229,110600,517494200,53800,53900,54000,53800,703
20240229,110500,479611900,53900,54000,54000,53900,66
20240229,110400,476053800,54000,54100,54100,54000,755
20240229,110300,435283200,54000,54100,54100,54000,303
20240229,110200,418899900,54000,54000,54200,54000,61
20240229,110100,415605000,54000,54100,54200,53900,1431
20240229,110000,338314200,54200,54400,54400,54200,361
20240229,105900,318747000,54300,54200,54300,54200,30
20240229,105800,317118900,54200,54200,54300,54200,102
20240229,105700,311583500,54300,54400,54400,54300,515
20240229,105600,283592300,54300,54400,54400,54300,662
20240229,105500,247625200,54500,54500,54500,54500,9
20240229,105400,247134700,54500,54600,54600,54500,642
20240229,105300,212112400,54600,54800,54800,54600,445
20240229,105200,187755900,54800,55000,55000,54800,9
20240229,105100,187262100,54800,55000,55000,54800,12
20240229,105000,186602900,54800,54800,54800,54800,0
20240229,104900,186602900,54800,55000,55000,54800,22
20240229,104800,185395100,54800,54800,54800,54800,0
20240229,104700,185395100,54800,54800,54800,54800,29
20240229,104600,183805900,55000,55000,55000,55000,0
20240229,104500,183805900,55000,55000,55000,55000,1
20240229,104400,183750900,55000,55000,55000,55000,88
20240229,104300,178910900,55000,55000,55000,55000,0
20240229,104200,178910900,55000,55000,55000,55000,8
20240229,104100,178470900,55000,55000,55000,55000,0
20240229,104000,178470900,55000,55000,55000,55000,3
20240229,103900,178305900,55000,55000,55000,55000,0
20240229,103800,178305900,55000,55000,55000,55000,1
20240229,103700,178250900,55000,55000,55000,55000,2
20240229,103600,178140900,55000,55000,55000,55000,0
20240229,103500,178140900,55000,54800,55000,54800,192
20240229,103400,167616700,54700,54800,54800,54700,128
20240229,103300,160614800,54800,54800,54800,54800,2
20240229,103200,160505200,54800,54800,54800,54800,3
20240229,103100,160340800,54800,54800,54800,54800,3
20240229,103000,160176400,54800,54700,54800,54700,116
20240229,102900,153831100,54700,54700,54700,54700,27
20240229,102800,152354200,54800,54800,54800,54800,0
20240229,102700,152354200,54800,54800,54800,54800,0
20240229,102600,152354200,54800,54900,54900,54800,89
20240229,102500,147476900,54900,54900,54900,54900,76
20240229,102400,143304500,54900,54900,54900,54900,0
20240229,102300,143304500,54900,54900,54900,54900,9
20240229,102200,142810400,54900,54900,54900,54900,0
20240229,102100,142810400,54900,54900,54900,54900,8
20240229,102000,142371200,54900,54900,54900,54900,25
20240229,101900,140998700,54900,54900,54900,54900,36
20240229,101800,139022300,55000,54900,55000,54900,246
20240229,101700,125507100,54900,54900,54900,54900,30
20240229,101600,123860100,54900,54900,54900,54900,10
20240229,101500,123311100,54900,54800,54900,54800,14
20240229,101400,122543600,54900,54900,54900,54900,0
20240229,101300,122543600,54900,54900,54900,54900,0
20240229,101200,122543600,54900,54900,54900,54900,0
20240229,101100,122543600,54900,54900,54900,54900,7
20240229,101000,122159300,54900,54900,54900,54900,8
20240229,100900,121720100,54900,54900,54900,54900,0
20240229,100800,121720100,54900,54900,54900,54900,0
20240229,100700,121720100,54900,54900,54900,54900,11
20240229,100600,121116200,54900,54900,54900,54900,9
20240229,100500,120622100,54900,54900,54900,54900,0
20240229,100400,120622100,54900,54800,54900,54800,14
20240229,100300,119854800,54900,54900,54900,54900,60
20240229,100200,116560800,54900,54900,54900,54900,3
20240229,100100,116396100,54900,54900,54900,54900,3
20240229,100000,116231400,54800,54800,54800,54800,9
20240229,095900,115738200,54800,54700,54800,54700,25
20240229,095800,114368400,54700,54800,54800,54700,44
20240229,095700,111960100,54800,54800,54800,54800,10
20240229,095600,111412100,54800,54800,54800,54800,29
20240229,095500,109822900,54800,54800,54800,54800,10
20240229,095400,109274900,54800,54800,54800,54800,5
20240229,095300,109000900,54700,54800,54800,54700,12
20240229,095200,108344000,54800,54800,54800,54800,2
20240229,095100,108234400,54900,54900,54900,54900,3
20240229,095000,108069700,54800,54800,54800,54800,117
20240229,094900,101658100,54800,54800,54800,54800,14
20240229,094800,100890900,54900,54900,54900,54900,3
20240229,094700,100726200,54900,54900,54900,54900,3
20240229,094600,100561500,54900,54900,54900,54900,1
20240229,094500,100506600,54900,54900,54900,54900,9
20240229,094400,100012500,54900,54900,54900,54900,5
20240229,094300,99738000,54900,54800,54900,54800,11
20240229,094200,99134900,54800,54800,54800,54800,0
20240229,094100,99134900,54800,54800,54800,54800,10
20240229,094000,98586900,54800,54800,54800,54800,19
20240229,093900,97545700,54900,54900,54900,54900,3
20240229,093800,97381000,54800,54800,54800,54800,0
20240229,093700,97381000,54800,54800,54800,54800,1
20240229,093600,97326200,54900,54900,54900,54800,17
20240229,093500,96394200,54800,54800,54800,54800,0
20240229,093400,96394200,54800,54800,54800,54800,0
20240229,093300,96394200,54800,54900,54900,54800,16
20240229,093200,95516700,54900,54900,54900,54900,0
20240229,093100,95516700,54900,54900,54900,54900,3
20240229,093000,95352000,54900,54900,54900,54900,36
20240229,092900,93375600,55000,55000,55000,55000,0
20240229,092800,93375600,55000,55000,55000,55000,0
20240229,092700,93375600,55000,55000,55000,55000,3
20240229,092600,93210600,54800,54800,54800,54800,4
20240229,092500,92991400,54900,54900,54900,54900,0
20240229,092400,92991400,54900,54900,54900,54900,0
20240229,092300,92991400,54900,54900,54900,54900,71
20240229,092200,89093500,54900,54900,54900,54800,35
20240229,092100,87173300,54900,54900,54900,54900,46
20240229,092000,84647900,54900,54900,54900,54900,0
20240229,091900,84647900,54900,54900,54900,54900,0
20240229,091800,84647900,54900,54900,54900,54900,15
20240229,091700,83824400,54900,54800,54900,54800,5
20240229,091600,83550100,54700,54800,54800,54700,28
20240229,091500,82015900,54700,54700,54700,54700,93
20240229,091400,76928800,54700,54600,54700,54600,3
20240229,091300,76764900,54600,54600,54600,54600,11
20240229,091200,76164300,54600,54600,54600,54600,0
20240229,091100,76164300,54600,54800,54800,54600,58
20240229,091000,72991700,54800,54800,54800,54800,1
20240229,090900,72936900,54800,54600,54800,54600,16
20240229,090800,72060900,54600,54500,54600,54500,77
20240229,090700,67858600,54400,54300,54400,54300,16
20240229,090600,66988300,54300,54400,54400,54200,157
20240229,090500,58453000,54200,54400,54400,54200,78
20240229,090400,54212800,54400,54300,54400,54100,391
20240229,090300,33024500,54300,54400,54500,54300,304
20240229,090200,16504700,54500,54600,54600,54500,227
20240229,090100,4118600,54700,54700,54700,54700,2
20240229,090000,4009200,54700,55000,55000,54700,70