KissMeData/033230/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191400,16810862150,4300,4300,4300,4300,75029
20240229,191300,16810862150,4300,4300,4300,4300,0
20240229,191200,16810862150,4300,4300,4300,4300,0
20240229,191100,16810862150,4300,4300,4300,4300,0
20240229,191000,16810862150,4300,4300,4300,4300,0
20240229,190900,16810862150,4300,4300,4300,4300,0
20240229,190800,16810862150,4300,4300,4300,4300,0
20240229,190700,16810862150,4300,4300,4300,4300,0
20240229,190600,16810862150,4300,4300,4300,4300,0
20240229,190500,16810862150,4300,4300,4300,4300,0
20240229,190400,16810862150,4300,4300,4300,4300,0
20240229,190300,16810862150,4300,4300,4300,4300,0
20240229,190200,16810862150,4300,4300,4300,4300,0
20240229,190100,16810862150,4300,4300,4300,4300,0
20240229,190000,16810862150,4300,4300,4300,4300,0
20240229,185900,16810862150,4300,4300,4300,4300,0
20240229,185800,16810862150,4300,4300,4300,4300,0
20240229,185700,16810862150,4300,4300,4300,4300,0
20240229,185600,16810862150,4300,4300,4300,4300,0
20240229,185500,16810862150,4300,4300,4300,4300,0
20240229,185400,16810862150,4300,4300,4300,4300,0
20240229,185300,16810862150,4300,4300,4300,4300,0
20240229,185200,16810862150,4300,4300,4300,4300,0
20240229,185100,16810862150,4300,4300,4300,4300,0
20240229,185000,16810862150,4300,4300,4300,4300,0
20240229,184900,16810862150,4300,4300,4300,4300,0
20240229,184800,16810862150,4300,4300,4300,4300,0
20240229,184700,16810862150,4300,4300,4300,4300,0
20240229,184600,16810862150,4300,4300,4300,4300,0
20240229,184500,16810862150,4300,4300,4300,4300,0
20240229,184400,16810862150,4300,4300,4300,4300,75029
20240229,184300,16810862150,4300,4300,4300,4300,0
20240229,184200,16810862150,4300,4300,4300,4300,0
20240229,184100,16810862150,4300,4300,4300,4300,0
20240229,184000,16810862150,4300,4300,4300,4300,0
20240229,183900,16810862150,4300,4300,4300,4300,0
20240229,183800,16810862150,4300,4300,4300,4300,0
20240229,183700,16810862150,4300,4300,4300,4300,0
20240229,183600,16810862150,4300,4300,4300,4300,0
20240229,183500,16810862150,4300,4300,4300,4300,0
20240229,183400,16810862150,4300,4300,4300,4300,0
20240229,183300,16810862150,4300,4300,4300,4300,0
20240229,183200,16810862150,4300,4300,4300,4300,0
20240229,183100,16810862150,4300,4300,4300,4300,0
20240229,183000,16810862150,4300,4300,4300,4300,0
20240229,182900,16810862150,4300,4300,4300,4300,0
20240229,182800,16810862150,4300,4300,4300,4300,0
20240229,182700,16810862150,4300,4300,4300,4300,0
20240229,182600,16810862150,4300,4300,4300,4300,0
20240229,182500,16810862150,4300,4300,4300,4300,0
20240229,182400,16810862150,4300,4300,4300,4300,0
20240229,182300,16810862150,4300,4300,4300,4300,0
20240229,182200,16810862150,4300,4300,4300,4300,0
20240229,182100,16810862150,4300,4300,4300,4300,0
20240229,182000,16810862150,4300,4300,4300,4300,0
20240229,181900,16810862150,4300,4300,4300,4300,0
20240229,181800,16810862150,4300,4300,4300,4300,0
20240229,181700,16810862150,4300,4300,4300,4300,0
20240229,181600,16810862150,4300,4300,4300,4300,0
20240229,181500,16810862150,4300,4300,4300,4300,0
20240229,181400,16810862150,4300,4300,4300,4300,75029
20240229,181300,16810862150,4300,4300,4300,4300,0
20240229,181200,16810862150,4300,4300,4300,4300,0
20240229,181100,16810862150,4300,4300,4300,4300,0
20240229,181000,16810862150,4300,4300,4300,4300,0
20240229,180900,16810862150,4300,4300,4300,4300,0
20240229,180800,16810862150,4300,4300,4300,4300,0
20240229,180700,16810862150,4300,4300,4300,4300,0
20240229,180600,16810862150,4300,4300,4300,4300,0
20240229,180500,16810862150,4300,4300,4300,4300,0
20240229,180400,16810862150,4300,4300,4300,4300,0
20240229,180300,16810862150,4300,4300,4300,4300,0
20240229,180200,16810862150,4300,4300,4300,4300,0
20240229,180100,16810862150,4300,4300,4300,4300,0
20240229,180000,16810862150,4300,4300,4300,4300,0
20240229,175900,16810862150,4300,4300,4300,4300,0
20240229,175800,16810862150,4300,4300,4300,4300,0
20240229,175700,16810862150,4300,4300,4300,4300,0
20240229,175600,16810862150,4300,4300,4300,4300,0
20240229,175500,16810862150,4300,4300,4300,4300,0
20240229,175400,16810862150,4300,4300,4300,4300,0
20240229,175300,16810862150,4300,4300,4300,4300,0
20240229,175200,16810862150,4300,4300,4300,4300,0
20240229,175100,16810862150,4300,4300,4300,4300,0
20240229,175000,16810862150,4300,4300,4300,4300,0
20240229,174900,16810862150,4300,4300,4300,4300,0
20240229,174800,16810862150,4300,4300,4300,4300,0
20240229,174700,16810862150,4300,4300,4300,4300,0
20240229,174600,16810862150,4300,4300,4300,4300,0
20240229,174500,16810862150,4300,4300,4300,4300,0
20240229,174400,16810862150,4300,4300,4300,4300,75029
20240229,174300,16810862150,4300,4300,4300,4300,0
20240229,174200,16810862150,4300,4300,4300,4300,0
20240229,174100,16810862150,4300,4300,4300,4300,0
20240229,174000,16810862150,4300,4300,4300,4300,0
20240229,173900,16810862150,4300,4300,4300,4300,0
20240229,173800,16810862150,4300,4300,4300,4300,0
20240229,173700,16810862150,4300,4300,4300,4300,0
20240229,173600,16810862150,4300,4300,4300,4300,0
20240229,173500,16810862150,4300,4300,4300,4300,0
20240229,173400,16810862150,4300,4300,4300,4300,0
20240229,173300,16810862150,4300,4300,4300,4300,0
20240229,173200,16810862150,4300,4300,4300,4300,0
20240229,173100,16810862150,4300,4300,4300,4300,0
20240229,173000,16810862150,4300,4300,4300,4300,0
20240229,172900,16810862150,4300,4300,4300,4300,0
20240229,172800,16810862150,4300,4300,4300,4300,0
20240229,172700,16810862150,4300,4300,4300,4300,0
20240229,172600,16810862150,4300,4300,4300,4300,0
20240229,172500,16810862150,4300,4300,4300,4300,0
20240229,172400,16810862150,4300,4300,4300,4300,0
20240229,172300,16810862150,4300,4300,4300,4300,0
20240229,172200,16810862150,4300,4300,4300,4300,0
20240229,172100,16810862150,4300,4300,4300,4300,0
20240229,172000,16810862150,4300,4300,4300,4300,0
20240229,171900,16810862150,4300,4300,4300,4300,0
20240229,171800,16810862150,4300,4300,4300,4300,0
20240229,171700,16810862150,4300,4300,4300,4300,0
20240229,171600,16810862150,4300,4300,4300,4300,0
20240229,171500,16810862150,4300,4300,4300,4300,0
20240229,171400,16810862150,4300,4300,4300,4300,75029
20240229,171300,16810862150,4300,4300,4300,4300,0
20240229,171200,16810862150,4300,4300,4300,4300,0
20240229,171100,16810862150,4300,4300,4300,4300,0
20240229,171000,16810862150,4300,4300,4300,4300,0
20240229,170900,16810862150,4300,4300,4300,4300,0
20240229,170800,16810862150,4300,4300,4300,4300,0
20240229,170700,16810862150,4300,4300,4300,4300,0
20240229,170600,16810862150,4300,4300,4300,4300,0
20240229,170500,16810862150,4300,4300,4300,4300,0
20240229,170400,16810862150,4300,4300,4300,4300,0
20240229,170300,16810862150,4300,4300,4300,4300,0
20240229,170200,16810862150,4300,4300,4300,4300,0
20240229,170100,16810862150,4300,4300,4300,4300,0
20240229,170000,16810862150,4300,4300,4300,4300,0
20240229,165900,16810862150,4300,4300,4300,4300,0
20240229,165800,16810862150,4300,4300,4300,4300,0
20240229,165700,16810862150,4300,4300,4300,4300,0
20240229,165600,16810862150,4300,4300,4300,4300,0
20240229,165500,16810862150,4300,4300,4300,4300,0
20240229,165400,16810862150,4300,4300,4300,4300,0
20240229,165300,16810862150,4300,4300,4300,4300,0
20240229,165200,16810862150,4300,4300,4300,4300,0
20240229,165100,16810862150,4300,4300,4300,4300,0
20240229,165000,16810862150,4300,4300,4300,4300,0
20240229,164900,16810862150,4300,4300,4300,4300,0
20240229,164800,16810862150,4300,4300,4300,4300,0
20240229,164700,16810862150,4300,4300,4300,4300,0
20240229,164600,16810862150,4300,4300,4300,4300,0
20240229,164500,16810862150,4300,4300,4300,4300,0
20240229,164400,16810862150,4300,4300,4300,4300,75029
20240229,164300,16810862150,4300,4300,4300,4300,0
20240229,164200,16810862150,4300,4300,4300,4300,0
20240229,164100,16810862150,4300,4300,4300,4300,0
20240229,164000,16810862150,4300,4300,4300,4300,0
20240229,163900,16810862150,4300,4300,4300,4300,0
20240229,163800,16810862150,4300,4300,4300,4300,0
20240229,163700,16810862150,4300,4300,4300,4300,0
20240229,163600,16810862150,4300,4300,4300,4300,0
20240229,163500,16810862150,4300,4300,4300,4300,0
20240229,163400,16810862150,4300,4300,4300,4300,0
20240229,163300,16810862150,4300,4300,4300,4300,0
20240229,163200,16810862150,4300,4300,4300,4300,0
20240229,163100,16810862150,4300,4300,4300,4300,0
20240229,163000,16810862150,4300,4300,4300,4300,0
20240229,162900,16810862150,4300,4300,4300,4300,0
20240229,162800,16810862150,4300,4300,4300,4300,0
20240229,162700,16810862150,4300,4300,4300,4300,0
20240229,162600,16810862150,4300,4300,4300,4300,0
20240229,162500,16810862150,4300,4300,4300,4300,0
20240229,162400,16810862150,4300,4300,4300,4300,0
20240229,162300,16810862150,4300,4300,4300,4300,0
20240229,162200,16810862150,4300,4300,4300,4300,0
20240229,162100,16810862150,4300,4300,4300,4300,0
20240229,162000,16810862150,4300,4300,4300,4300,0
20240229,161900,16810862150,4300,4300,4300,4300,0
20240229,161800,16810862150,4300,4300,4300,4300,0
20240229,161700,16810862150,4300,4300,4300,4300,0
20240229,161600,16810862150,4300,4300,4300,4300,0
20240229,161500,16810862150,4300,4300,4300,4300,0
20240229,161400,16810862150,4300,4300,4300,4300,75029
20240229,161300,16810862150,4300,4300,4300,4300,0
20240229,161200,16810862150,4300,4300,4300,4300,0
20240229,161100,16810862150,4300,4300,4300,4300,0
20240229,161000,16810862150,4300,4300,4300,4300,0
20240229,160900,16810862150,4300,4300,4300,4300,0
20240229,160800,16810862150,4300,4300,4300,4300,0
20240229,160700,16810862150,4300,4300,4300,4300,0
20240229,160600,16810862150,4300,4300,4300,4300,0
20240229,160500,16810862150,4300,4300,4300,4300,0
20240229,160400,16810862150,4300,4300,4300,4300,0
20240229,160300,16810862150,4300,4300,4300,4300,0
20240229,160200,16810862150,4300,4300,4300,4300,0
20240229,160100,16810862150,4300,4300,4300,4300,0
20240229,160000,16810862150,4300,4300,4300,4300,0
20240229,155900,16810862150,4300,4300,4300,4300,0
20240229,155800,16810862150,4300,4300,4300,4300,0
20240229,155700,16810862150,4300,4300,4300,4300,0
20240229,155600,16810862150,4300,4300,4300,4300,0
20240229,155500,16810862150,4300,4300,4300,4300,0
20240229,155400,16810862150,4300,4300,4300,4300,0
20240229,155300,16810862150,4300,4300,4300,4300,0
20240229,155200,16810862150,4300,4300,4300,4300,0
20240229,155100,16810862150,4300,4300,4300,4300,0
20240229,155000,16810862150,4300,4300,4300,4300,0
20240229,154900,16810862150,4300,4300,4300,4300,0
20240229,154800,16810862150,4300,4300,4300,4300,0
20240229,154700,16810862150,4300,4300,4300,4300,0
20240229,154600,16810862150,4300,4300,4300,4300,0
20240229,154500,16810862150,4300,4300,4300,4300,0
20240229,154400,16810862150,4300,4300,4300,4300,75029
20240229,154300,16810862150,4300,4300,4300,4300,0
20240229,154200,16810862150,4300,4300,4300,4300,0
20240229,154100,16810862150,4300,4300,4300,4300,0
20240229,154000,16810862150,4300,4300,4300,4300,0
20240229,153900,16810862150,4300,4300,4300,4300,0
20240229,153800,16810862150,4300,4300,4300,4300,0
20240229,153700,16810862150,4300,4300,4300,4300,0
20240229,153600,16810862150,4300,4300,4300,4300,0
20240229,153500,16810862150,4300,4300,4300,4300,0
20240229,153400,16810862150,4300,4300,4300,4300,0
20240229,153300,16810862150,4300,4300,4300,4300,0
20240229,153200,16810862150,4300,4300,4300,4300,0
20240229,153100,16810862150,4300,4300,4300,4300,0
20240229,153000,16810862150,4300,4300,4300,4300,75029
20240229,152900,16488237450,4300,4300,4300,4300,0
20240229,152800,16488237450,4300,4300,4300,4300,0
20240229,152700,16488237450,4300,4300,4300,4300,0
20240229,152600,16488237450,4300,4300,4300,4300,0
20240229,152500,16488237450,4300,4300,4300,4300,0
20240229,152400,16488237450,4300,4300,4300,4300,0
20240229,152300,16488237450,4300,4300,4300,4300,0
20240229,152200,16488237450,4300,4300,4300,4300,0
20240229,152100,16488237450,4300,4300,4300,4300,0
20240229,152000,16488237450,4300,4300,4300,4300,0
20240229,151900,16488237450,4300,4300,4305,4285,25813
20240229,151800,16377367050,4300,4300,4300,4295,11118
20240229,151700,16329573970,4295,4300,4300,4295,4842
20240229,151600,16308755835,4295,4300,4300,4295,2948
20240229,151500,16296085915,4300,4290,4300,4290,18453
20240229,151400,16216812640,4290,4295,4300,4290,8713
20240229,151300,16179372820,4295,4300,4300,4290,9920
20240229,151200,16136781255,4295,4300,4300,4295,4286
20240229,151100,16118372730,4295,4300,4300,4295,2135
20240229,151000,16109197360,4300,4305,4305,4295,5981
20240229,150900,16083498455,4305,4305,4305,4300,3925
20240229,150800,16066616625,4305,4295,4305,4295,8592
20240229,150700,16029670585,4295,4310,4310,4290,7535
20240229,150600,15997297920,4300,4305,4310,4300,13634
20240229,150500,15938657560,4305,4320,4320,4300,25234
20240229,150400,15829833325,4320,4315,4325,4315,3782
20240229,150300,15813500310,4320,4320,4320,4310,2147
20240229,150200,15804227205,4325,4330,4335,4310,10947
20240229,150100,15756910025,4330,4310,4330,4310,29503
20240229,150000,15629439170,4315,4305,4315,4305,7719
20240229,145900,15596174095,4310,4310,4310,4305,861
20240229,145800,15592464710,4310,4305,4310,4300,6321
20240229,145700,15565250850,4310,4315,4315,4305,94
20240229,145600,15564845800,4310,4315,4315,4310,13077
20240229,145500,15508472755,4315,4315,4315,4310,1612
20240229,145400,15501521075,4310,4305,4320,4305,3175
20240229,145300,15487829580,4305,4305,4320,4305,20753
20240229,145200,15398319250,4305,4300,4305,4290,12100
20240229,145100,15346304720,4300,4300,4305,4300,7625
20240229,145000,15313517170,4300,4305,4305,4300,4257
20240229,144900,15295195650,4310,4310,4310,4305,2574
20240229,144800,15284105210,4315,4300,4315,4300,5866
20240229,144700,15258824210,4305,4310,4310,4305,1450
20240229,144600,15252581575,4305,4310,4310,4305,4361
20240229,144500,15233793555,4315,4310,4315,4300,11243
20240229,144400,15185390530,4315,4300,4315,4300,5967
20240229,144300,15159692235,4305,4310,4310,4300,949
20240229,144200,15155607200,4300,4305,4315,4300,7308
20240229,144100,15124136020,4305,4310,4315,4300,2639
20240229,144000,15112768475,4315,4285,4320,4280,28167
20240229,143900,14991536800,4290,4295,4295,4285,4288
20240229,143800,14973133180,4300,4270,4300,4270,6431
20240229,143700,14945529150,4270,4280,4285,4270,15641
20240229,143600,14878654015,4285,4285,4285,4280,14953
20240229,143500,14814641885,4285,4285,4290,4280,2468
20240229,143400,14804069315,4290,4290,4290,4280,9818
20240229,143300,14761989030,4290,4300,4300,4290,1714
20240229,143200,14754629455,4300,4305,4305,4290,10393
20240229,143100,14710033000,4305,4305,4310,4300,7290
20240229,143000,14678673645,4310,4310,4310,4300,2596
20240229,142900,14667489135,4310,4290,4310,4285,7315
20240229,142800,14636078550,4290,4280,4295,4280,15257
20240229,142700,14570704960,4280,4290,4290,4280,13787
20240229,142600,14511661285,4290,4305,4305,4285,49744
20240229,142500,14298064585,4310,4305,4315,4300,12790
20240229,142400,14243019910,4305,4310,4310,4305,2402
20240229,142300,14232677860,4310,4300,4310,4300,7832
20240229,142200,14198977860,4305,4300,4305,4300,9437
20240229,142100,14158358770,4305,4305,4305,4300,13294
20240229,142000,14101168530,4305,4305,4310,4300,20115
20240229,141900,14014603290,4310,4310,4310,4305,6853
20240229,141800,13985097630,4310,4315,4315,4310,5158
20240229,141700,13962866475,4315,4315,4315,4310,6401
20240229,141600,13935277185,4315,4320,4320,4310,4512
20240229,141500,13915805685,4320,4320,4320,4320,687
20240229,141400,13912837845,4320,4320,4325,4315,2564
20240229,141300,13901766185,4325,4325,4325,4320,956
20240229,141200,13897635240,4320,4330,4330,4320,3829
20240229,141100,13881076080,4330,4325,4330,4325,285
20240229,141000,13879843105,4325,4320,4325,4320,2218
20240229,140900,13870260995,4320,4325,4325,4315,2810
20240229,140800,13858118550,4325,4325,4325,4320,154
20240229,140700,13857452550,4325,4315,4325,4315,1759
20240229,140600,13849861660,4315,4320,4325,4315,832
20240229,140500,13846268905,4320,4315,4320,4310,5904
20240229,140400,13820789585,4315,4330,4330,4310,11360
20240229,140300,13771745795,4330,4340,4340,4330,5335
20240229,140200,13748616770,4340,4340,4340,4335,525
20240229,140100,13746340080,4335,4335,4345,4335,7176
20240229,140000,13715212790,4340,4325,4340,4325,7057
20240229,135900,13684645850,4325,4315,4325,4315,9818
20240229,135800,13642246860,4315,4315,4320,4310,7207
20240229,135700,13611168240,4315,4310,4320,4310,4581
20240229,135600,13591394235,4320,4320,4320,4315,14989
20240229,135500,13526716240,4320,4320,4320,4315,9271
20240229,135400,13486697275,4320,4320,4320,4315,1128
20240229,135300,13481826385,4320,4315,4320,4315,9070
20240229,135200,13442684705,4320,4325,4325,4315,5101
20240229,135100,13420640040,4325,4320,4325,4315,1955
20240229,135000,13412197150,4320,4315,4320,4315,1384
20240229,134900,13406220850,4315,4315,4315,4310,5966
20240229,134800,13380498985,4315,4315,4315,4310,12852
20240229,134700,13325100650,4310,4320,4325,4310,22756
20240229,134600,13226930200,4320,4325,4330,4310,16841
20240229,134500,13154217775,4335,4325,4340,4325,596
20240229,134400,13151639610,4325,4335,4340,4320,13051
20240229,134300,13095126355,4340,4350,4350,4340,2544
20240229,134200,13084080885,4345,4350,4350,4345,1445
20240229,134100,13077796900,4350,4350,4350,4345,843
20240229,134000,13074133610,4350,4350,4355,4350,2180
20240229,133900,13064649500,4355,4345,4355,4345,3482
20240229,133800,13049502565,4355,4350,4355,4345,1598
20240229,133700,13042553550,4355,4350,4355,4350,1615
20240229,133600,13035527775,4350,4350,4355,4350,2305
20240229,133500,13025501000,4350,4360,4360,4350,5575
20240229,133400,13001244425,4360,4355,4365,4350,2132
20240229,133300,12991953180,4355,4360,4360,4350,3890
20240229,133200,12975004130,4360,4360,4360,4355,3432
20240229,133100,12960056915,4360,4360,4365,4355,681
20240229,133000,12957087685,4350,4365,4365,4350,4132
20240229,132900,12939075740,4365,4360,4365,4360,938
20240229,132800,12934984085,4360,4360,4360,4355,5498
20240229,132700,12911024980,4360,4355,4360,4355,1084
20240229,132600,12906303695,4355,4355,4355,4350,2025
20240229,132500,12897486565,4350,4355,4355,4350,894
20240229,132400,12893597205,4355,4350,4355,4345,3286
20240229,132300,12879298280,4350,4355,4355,4345,1154
20240229,132200,12874278380,4350,4350,4355,4345,5256
20240229,132100,12851418350,4345,4350,4350,4345,2165
20240229,132000,12842009545,4345,4335,4345,4335,2128
20240229,131900,12832769800,4335,4340,4340,4330,1216
20240229,131800,12827498605,4340,4345,4345,4335,4247
20240229,131700,12809063810,4345,4345,4345,4340,2661
20240229,131600,12797501870,4345,4345,4345,4340,3917
20240229,131500,12780483240,4345,4340,4345,4335,3485
20240229,131400,12765350295,4335,4340,4345,4335,675
20240229,131300,12762423200,4340,4340,4345,4330,3306
20240229,131200,12748076545,4340,4330,4340,4320,9968
20240229,131100,12704911510,4325,4330,4330,4320,3534
20240229,131000,12689621560,4320,4320,4330,4305,43666
20240229,130900,12501298115,4325,4325,4330,4320,9264
20240229,130800,12461267315,4320,4320,4330,4320,23011
20240229,130700,12361839305,4325,4330,4335,4325,17784
20240229,130600,12284891480,4330,4335,4340,4330,4521
20240229,130500,12265292560,4340,4345,4345,4335,2558
20240229,130400,12254194810,4345,4340,4345,4340,4960
20240229,130300,12232667315,4340,4345,4345,4340,2077
20240229,130200,12223646660,4345,4340,4345,4335,2000
20240229,130100,12214966605,4340,4340,4340,4335,1420
20240229,130000,12208810555,4335,4345,4345,4335,2197
20240229,125900,12199267925,4345,4345,4345,4340,8827
20240229,125800,12160943970,4345,4340,4345,4335,3411
20240229,125700,12146143685,4340,4340,4340,4335,4476
20240229,125600,12126720790,4340,4340,4340,4330,3525
20240229,125500,12111442950,4335,4330,4340,4330,624
20240229,125400,12108736700,4340,4340,4345,4330,2791
20240229,125300,12096631890,4340,4335,4345,4330,4650
20240229,125200,12076456060,4340,4335,4340,4330,3723
20240229,125100,12060317540,4335,4330,4340,4325,7255
20240229,125000,12028873975,4335,4335,4335,4325,1793
20240229,124900,12021109435,4340,4335,4340,4325,7716
20240229,124800,11987696695,4335,4340,4340,4330,4026
20240229,124700,11970243555,4340,4335,4340,4330,7696
20240229,124600,11936899220,4340,4340,4345,4340,1940
20240229,124500,11928479165,4345,4340,4345,4325,22102
20240229,124400,11832666815,4340,4345,4345,4340,4588
20240229,124300,11812749480,4345,4340,4350,4340,5984
20240229,124200,11786767935,4340,4350,4350,4340,4759
20240229,124100,11766093600,4345,4345,4350,4340,3027
20240229,124000,11752939790,4345,4345,4350,4340,6735
20240229,123900,11723674340,4350,4355,4355,4345,6174
20240229,123800,11696810070,4355,4360,4360,4345,9293
20240229,123700,11656376885,4360,4355,4360,4350,1768
20240229,123600,11648677990,4355,4350,4355,4350,1800
20240229,123500,11640842640,4355,4350,4355,4345,616
20240229,123400,11638163140,4350,4345,4350,4345,1724
20240229,123300,11630670515,4345,4360,4360,4345,8948
20240229,123200,11591700020,4355,4360,4365,4355,2897
20240229,123100,11579065665,4360,4355,4365,4340,4652
20240229,123000,11558839630,4365,4345,4370,4340,40312
20240229,122900,11383327625,4345,4350,4355,4340,15831
20240229,122800,11314567425,4355,4350,4355,4345,4249
20240229,122700,11296084010,4350,4355,4355,4345,30919
20240229,122600,11161614300,4355,4350,4355,4350,6786
20240229,122500,11132075310,4350,4360,4365,4350,30411
20240229,122400,10999701850,4360,4365,4365,4355,5828
20240229,122300,10974286240,4355,4360,4365,4355,6411
20240229,122200,10946339750,4365,4360,4365,4355,10732
20240229,122100,10899575875,4360,4365,4365,4360,11694
20240229,122000,10848581900,4365,4370,4370,4365,8497
20240229,121900,10811476670,4370,4370,4375,4370,1321
20240229,121800,10805703835,4370,4370,4370,4365,2719
20240229,121700,10793828600,4375,4365,4375,4360,3797
20240229,121600,10777252820,4365,4370,4370,4365,6493
20240229,121500,10748907580,4370,4380,4380,4370,16173
20240229,121400,10678207215,4380,4375,4380,4375,603
20240229,121300,10675567265,4380,4380,4380,4375,5901
20240229,121200,10649742315,4375,4385,4390,4375,7037
20240229,121100,10618914515,4390,4400,4405,4385,31982
20240229,121000,10478523825,4395,4400,4410,4395,15553
20240229,120900,10410095050,4400,4410,4410,4400,625
20240229,120800,10407341290,4410,4410,4410,4400,1413
20240229,120700,10401119100,4410,4400,4410,4400,602
20240229,120600,10398466010,4400,4405,4410,4400,3155
20240229,120500,10384570445,4405,4410,4420,4405,670
20240229,120400,10381617345,4415,4405,4415,4405,2185
20240229,120300,10371980400,4405,4410,4410,4405,753
20240229,120200,10368663315,4410,4415,4415,4400,13278
20240229,120100,10310177000,4415,4415,4420,4415,415
20240229,120000,10308344770,4415,4415,4420,4415,1310
20240229,115900,10302561055,4415,4415,4415,4415,86
20240229,115800,10302181365,4415,4420,4420,4410,2374
20240229,115700,10291697705,4415,4420,4420,4415,890
20240229,115600,10287764705,4420,4415,4420,4415,1323
20240229,115500,10281917590,4415,4420,4420,4415,517
20240229,115400,10279634710,4415,4415,4420,4415,697
20240229,115300,10276557305,4415,4420,4420,4415,194
20240229,115200,10275700705,4420,4415,4420,4410,2919
20240229,115100,10262814905,4410,4410,4415,4410,748
20240229,115000,10259516190,4415,4410,4415,4410,923
20240229,114900,10255445710,4410,4415,4415,4410,1323
20240229,114800,10249610845,4410,4415,4415,4410,504
20240229,114700,10247386485,4415,4415,4415,4410,670
20240229,114600,10244430920,4410,4410,4415,4405,14846
20240229,114500,10178949325,4415,4415,4415,4410,1874
20240229,114400,10170677420,4415,4415,4415,4410,4325
20240229,114300,10151602545,4415,4415,4415,4415,583
20240229,114200,10149028600,4415,4410,4415,4405,3487
20240229,114100,10133651265,4405,4410,4410,4405,1061
20240229,114000,10128976955,4410,4405,4415,4400,4893
20240229,113900,10107420975,4405,4405,4410,4405,123
20240229,113800,10106879135,4410,4415,4415,4405,2208
20240229,113700,10097142785,4415,4405,4415,4405,1944
20240229,113600,10088571765,4405,4405,4415,4405,650
20240229,113500,10085707075,4405,4405,4410,4405,1063
20240229,113400,10081023520,4410,4410,4415,4405,1032
20240229,113300,10076472405,4415,4405,4415,4405,4136
20240229,113200,10058252715,4415,4410,4415,4405,611
20240229,113100,10055560635,4405,4405,4415,4405,235
20240229,113000,10054524505,4410,4410,4415,4410,1669
20240229,112900,10047163460,4415,4410,4415,4405,171
20240229,112800,10046409115,4415,4420,4420,4410,2861
20240229,112700,10033778690,4420,4420,4420,4415,804
20240229,112600,10030228055,4420,4415,4425,4410,1712
20240229,112500,10022665275,4415,4420,4430,4415,3975
20240229,112400,10005092570,4420,4420,4425,4415,1526
20240229,112300,9998353030,4425,4425,4430,4420,764
20240229,112200,9994972160,4425,4420,4425,4420,1409
20240229,112100,9988738680,4425,4410,4425,4410,1444
20240229,112000,9982361265,4415,4410,4415,4410,1918
20240229,111900,9973902785,4410,4415,4420,4410,1785
20240229,111800,9966021785,4415,4420,4420,4415,810
20240229,111700,9962445570,4415,4420,4425,4415,2393
20240229,111600,9951868605,4420,4425,4425,4415,1110
20240229,111500,9946962115,4425,4420,4425,4415,7021
20240229,111400,9915926520,4420,4405,4420,4400,12092
20240229,111300,9862579330,4410,4405,4410,4405,3666
20240229,111200,9846430580,4405,4415,4415,4405,1894
20240229,111100,9838077850,4415,4410,4415,4405,3024
20240229,111000,9824743825,4410,4405,4415,4405,1441
20240229,110900,9818386130,4405,4415,4415,4405,3070
20240229,110800,9804861480,4415,4410,4420,4410,5868
20240229,110700,9778970020,4415,4405,4420,4405,3739
20240229,110600,9762468165,4405,4400,4405,4395,4809
20240229,110500,9741306710,4400,4400,4400,4395,706
20240229,110400,9738203280,4400,4385,4410,4385,15335
20240229,110300,9670766915,4385,4395,4395,4385,1478
20240229,110200,9664282500,4390,4400,4400,4390,10717
20240229,110100,9617227160,4390,4390,4400,4385,4568
20240229,110000,9597149920,4395,4375,4395,4375,11164
20240229,105900,9548204290,4380,4370,4385,4370,6363
20240229,105800,9520359335,4370,4380,4380,4370,3618
20240229,105700,9504538015,4380,4380,4385,4375,1494
20240229,105600,9497993585,4385,4390,4395,4380,4023
20240229,105500,9480368565,4395,4395,4400,4385,1917
20240229,105400,9471943255,4405,4375,4405,4370,17827
20240229,105300,9393850270,4370,4375,4380,4370,2800
20240229,105200,9381605685,4380,4370,4380,4365,6106
20240229,105100,9354939290,4370,4400,4400,4370,11220
20240229,105000,9305744010,4400,4370,4400,4370,11989
20240229,104900,9253226620,4370,4370,4375,4365,3259
20240229,104800,9238985875,4375,4375,4375,4365,10629
20240229,104700,9192559840,4380,4385,4385,4370,7084
20240229,104600,9161547575,4395,4375,4395,4365,8390
20240229,104500,9124812250,4375,4375,4375,4365,3801
20240229,104400,9108203295,4365,4380,4385,4360,13307
20240229,104300,9050088435,4385,4370,4390,4360,8037
20240229,104200,9014918760,4365,4380,4380,4350,51167
20240229,104100,8791728850,4380,4415,4415,4380,87578
20240229,104000,8406765190,4415,4420,4420,4415,1257
20240229,103900,8401213590,4420,4415,4420,4415,1821
20240229,103800,8393170905,4415,4415,4420,4410,1267
20240229,103700,8387576840,4410,4410,4415,4410,11056
20240229,103600,8338774425,4410,4415,4415,4410,10627
20240229,103500,8291907660,4415,4405,4430,4405,6334
20240229,103400,8263982120,4405,4405,4410,4400,25033
20240229,103300,8153699470,4410,4430,4430,4405,22393
20240229,103200,8054853285,4425,4430,4445,4425,5109
20240229,103100,8032226285,4445,4440,4445,4425,15255
20240229,103000,7964624610,4445,4440,4445,4435,10422
20240229,102900,7918390645,4440,4445,4450,4435,7267
20240229,102800,7886125035,4445,4445,4450,4445,2883
20240229,102700,7873308575,4450,4450,4450,4445,320
20240229,102600,7871884715,4450,4450,4455,4450,3345
20240229,102500,7856996600,4455,4440,4455,4440,5679
20240229,102400,7831748045,4435,4440,4445,4435,6509
20240229,102300,7802836740,4445,4445,4445,4435,6331
20240229,102200,7774738075,4440,4445,4445,4440,5630
20240229,102100,7749731940,4445,4445,4450,4440,2488
20240229,102000,7738675500,4445,4450,4450,4440,3090
20240229,101900,7724940645,4450,4455,4455,4450,4147
20240229,101800,7706485650,4455,4455,4460,4450,11913
20240229,101700,7653410250,4460,4460,4460,4455,4151
20240229,101600,7634916640,4460,4460,4460,4455,6245
20240229,101500,7607064875,4465,4470,4470,4460,3829
20240229,101400,7589968580,4465,4465,4470,4455,11005
20240229,101300,7540863225,4465,4470,4470,4455,3137
20240229,101200,7526875785,4460,4465,4475,4460,4653
20240229,101100,7506095975,4465,4470,4475,4465,653
20240229,101000,7503177395,4470,4460,4470,4455,1826
20240229,100900,7495034965,4465,4450,4465,4450,2215
20240229,100800,7485168290,4455,4455,4455,4450,2039
20240229,100700,7476090405,4460,4470,4470,4450,2231
20240229,100600,7466135995,4470,4460,4470,4435,13724
20240229,100500,7405008285,4440,4460,4460,4435,39210
20240229,100400,7230660385,4455,4455,4460,4450,7144
20240229,100300,7198850005,4455,4455,4465,4455,5881
20240229,100200,7172645570,4460,4470,4470,4460,3657
20240229,100100,7156330965,4470,4465,4470,4460,1239
20240229,100000,7150799350,4465,4465,4465,4455,5710
20240229,095900,7125322240,4455,4475,4475,4450,19500
20240229,095800,7038444400,4475,4470,4475,4460,9815
20240229,095700,6994625485,4475,4475,4480,4460,3819
20240229,095600,6977568575,4480,4480,4485,4460,15455
20240229,095500,6908456155,4480,4470,4480,4465,13145
20240229,095400,6849674330,4465,4480,4480,4465,8188
20240229,095300,6813075815,4480,4485,4490,4480,8814
20240229,095200,6773577050,4485,4490,4495,4480,3368
20240229,095100,6758470210,4470,4490,4495,4465,37847
20240229,095000,6588930650,4495,4505,4505,4495,5890
20240229,094900,6562433700,4505,4520,4520,4505,8523
20240229,094800,6524018625,4520,4495,4520,4495,4211
20240229,094700,6505057435,4505,4515,4515,4495,20077
20240229,094600,6414673380,4520,4515,4520,4510,7012
20240229,094500,6383012295,4515,4515,4515,4505,17729
20240229,094400,6303016100,4515,4530,4535,4515,40188
20240229,094300,6121151010,4535,4545,4545,4535,4234
20240229,094200,6101930560,4545,4525,4545,4525,6263
20240229,094100,6073540510,4525,4535,4535,4525,19335
20240229,094000,5985941135,4535,4550,4555,4530,16903
20240229,093900,5909207760,4550,4520,4560,4515,14098
20240229,093800,5845161705,4515,4510,4550,4495,46101
20240229,093700,5637092115,4515,4555,4560,4515,50484
20240229,093600,5408293250,4555,4540,4565,4540,5869
20240229,093500,5381573305,4550,4540,4550,4535,10595
20240229,093400,5333460455,4545,4530,4545,4525,36938
20240229,093300,5166098590,4525,4535,4545,4525,16126
20240229,093200,5093044940,4535,4570,4570,4530,45631
20240229,093100,4885340270,4565,4560,4575,4545,24439
20240229,093000,4773889805,4550,4575,4585,4550,71026
20240229,092900,4448893440,4580,4595,4605,4575,85434
20240229,092800,4056549620,4590,4520,4590,4505,67784
20240229,092700,3747920725,4515,4495,4520,4490,3460
20240229,092600,3732341550,4495,4500,4500,4490,10442
20240229,092500,3685364715,4500,4520,4525,4495,31696
20240229,092400,3542515230,4520,4515,4520,4515,4924
20240229,092300,3520267970,4525,4530,4530,4515,47497
20240229,092200,3305618990,4530,4535,4545,4510,42097
20240229,092100,3115412160,4550,4530,4550,4525,39670
20240229,092000,2935306280,4530,4550,4555,4530,51283
20240229,091900,2702105380,4545,4495,4560,4470,47145
20240229,091800,2488837105,4495,4465,4495,4455,21589
20240229,091700,2392321480,4465,4445,4475,4440,19988
20240229,091600,2303160695,4440,4455,4455,4440,9229
20240229,091500,2262138675,4450,4455,4460,4435,21532
20240229,091400,2166411010,4455,4435,4460,4435,12320
20240229,091300,2111589855,4435,4415,4460,4405,18136
20240229,091200,2031146765,4420,4405,4420,4400,8641
20240229,091100,1993046495,4405,4395,4425,4395,8634
20240229,091000,1954958830,4395,4390,4410,4385,16778
20240229,090900,1881229125,4390,4395,4400,4385,9042
20240229,090800,1841529245,4395,4425,4425,4380,38709
20240229,090700,1671452370,4425,4400,4425,4385,29900
20240229,090600,1539994050,4395,4415,4415,4385,107402
20240229,090500,1067288725,4415,4455,4455,4410,65361
20240229,090400,777824080,4455,4435,4470,4430,29027
20240229,090300,649001155,4435,4445,4445,4430,28283
20240229,090200,523509760,4440,4480,4480,4430,40102
20240229,090100,345127610,4480,4475,4480,4465,12525
20240229,090000,289069345,4475,4505,4505,4450,63162