KissMeData/034120/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191500,970755850,24650,24650,24650,24650,1457
20240229,191400,970755850,24650,24650,24650,24650,0
20240229,191300,970755850,24650,24650,24650,24650,0
20240229,191200,970755850,24650,24650,24650,24650,0
20240229,191100,970755850,24650,24650,24650,24650,0
20240229,191000,970755850,24650,24650,24650,24650,0
20240229,190900,970755850,24650,24650,24650,24650,0
20240229,190800,970755850,24650,24650,24650,24650,0
20240229,190700,970755850,24650,24650,24650,24650,0
20240229,190600,970755850,24650,24650,24650,24650,0
20240229,190500,970755850,24650,24650,24650,24650,0
20240229,190400,970755850,24650,24650,24650,24650,0
20240229,190300,970755850,24650,24650,24650,24650,0
20240229,190200,970755850,24650,24650,24650,24650,0
20240229,190100,970755850,24650,24650,24650,24650,0
20240229,190000,970755850,24650,24650,24650,24650,0
20240229,185900,970755850,24650,24650,24650,24650,0
20240229,185800,970755850,24650,24650,24650,24650,0
20240229,185700,970755850,24650,24650,24650,24650,0
20240229,185600,970755850,24650,24650,24650,24650,0
20240229,185500,970755850,24650,24650,24650,24650,0
20240229,185400,970755850,24650,24650,24650,24650,0
20240229,185300,970755850,24650,24650,24650,24650,0
20240229,185200,970755850,24650,24650,24650,24650,0
20240229,185100,970755850,24650,24650,24650,24650,0
20240229,185000,970755850,24650,24650,24650,24650,0
20240229,184900,970755850,24650,24650,24650,24650,0
20240229,184800,970755850,24650,24650,24650,24650,0
20240229,184700,970755850,24650,24650,24650,24650,0
20240229,184600,970755850,24650,24650,24650,24650,0
20240229,184500,970755850,24650,24650,24650,24650,1457
20240229,184400,970755850,24650,24650,24650,24650,0
20240229,184300,970755850,24650,24650,24650,24650,0
20240229,184200,970755850,24650,24650,24650,24650,0
20240229,184100,970755850,24650,24650,24650,24650,0
20240229,184000,970755850,24650,24650,24650,24650,0
20240229,183900,970755850,24650,24650,24650,24650,0
20240229,183800,970755850,24650,24650,24650,24650,0
20240229,183700,970755850,24650,24650,24650,24650,0
20240229,183600,970755850,24650,24650,24650,24650,0
20240229,183500,970755850,24650,24650,24650,24650,0
20240229,183400,970755850,24650,24650,24650,24650,0
20240229,183300,970755850,24650,24650,24650,24650,0
20240229,183200,970755850,24650,24650,24650,24650,0
20240229,183100,970755850,24650,24650,24650,24650,0
20240229,183000,970755850,24650,24650,24650,24650,0
20240229,182900,970755850,24650,24650,24650,24650,0
20240229,182800,970755850,24650,24650,24650,24650,0
20240229,182700,970755850,24650,24650,24650,24650,0
20240229,182600,970755850,24650,24650,24650,24650,0
20240229,182500,970755850,24650,24650,24650,24650,0
20240229,182400,970755850,24650,24650,24650,24650,0
20240229,182300,970755850,24650,24650,24650,24650,0
20240229,182200,970755850,24650,24650,24650,24650,0
20240229,182100,970755850,24650,24650,24650,24650,0
20240229,182000,970755850,24650,24650,24650,24650,0
20240229,181900,970755850,24650,24650,24650,24650,0
20240229,181800,970755850,24650,24650,24650,24650,0
20240229,181700,970755850,24650,24650,24650,24650,0
20240229,181600,970755850,24650,24650,24650,24650,0
20240229,181500,970755850,24650,24650,24650,24650,1457
20240229,181400,970755850,24650,24650,24650,24650,0
20240229,181300,970755850,24650,24650,24650,24650,0
20240229,181200,970755850,24650,24650,24650,24650,0
20240229,181100,970755850,24650,24650,24650,24650,0
20240229,181000,970755850,24650,24650,24650,24650,0
20240229,180900,970755850,24650,24650,24650,24650,0
20240229,180800,970755850,24650,24650,24650,24650,0
20240229,180700,970755850,24650,24650,24650,24650,0
20240229,180600,970755850,24650,24650,24650,24650,0
20240229,180500,970755850,24650,24650,24650,24650,0
20240229,180400,970755850,24650,24650,24650,24650,0
20240229,180300,970755850,24650,24650,24650,24650,0
20240229,180200,970755850,24650,24650,24650,24650,0
20240229,180100,970755850,24650,24650,24650,24650,0
20240229,180000,970755850,24650,24650,24650,24650,0
20240229,175900,970755850,24650,24650,24650,24650,0
20240229,175800,970755850,24650,24650,24650,24650,0
20240229,175700,970755850,24650,24650,24650,24650,0
20240229,175600,970755850,24650,24650,24650,24650,0
20240229,175500,970755850,24650,24650,24650,24650,0
20240229,175400,970755850,24650,24650,24650,24650,0
20240229,175300,970755850,24650,24650,24650,24650,0
20240229,175200,970755850,24650,24650,24650,24650,0
20240229,175100,970755850,24650,24650,24650,24650,0
20240229,175000,970755850,24650,24650,24650,24650,0
20240229,174900,970755850,24650,24650,24650,24650,0
20240229,174800,970755850,24650,24650,24650,24650,0
20240229,174700,970755850,24650,24650,24650,24650,0
20240229,174600,970755850,24650,24650,24650,24650,0
20240229,174500,970755850,24650,24650,24650,24650,1457
20240229,174400,970755850,24650,24650,24650,24650,0
20240229,174300,970755850,24650,24650,24650,24650,0
20240229,174200,970755850,24650,24650,24650,24650,0
20240229,174100,970755850,24650,24650,24650,24650,0
20240229,174000,970755850,24650,24650,24650,24650,0
20240229,173900,970755850,24650,24650,24650,24650,0
20240229,173800,970755850,24650,24650,24650,24650,0
20240229,173700,970755850,24650,24650,24650,24650,0
20240229,173600,970755850,24650,24650,24650,24650,0
20240229,173500,970755850,24650,24650,24650,24650,0
20240229,173400,970755850,24650,24650,24650,24650,0
20240229,173300,970755850,24650,24650,24650,24650,0
20240229,173200,970755850,24650,24650,24650,24650,0
20240229,173100,970755850,24650,24650,24650,24650,0
20240229,173000,970755850,24650,24650,24650,24650,0
20240229,172900,970755850,24650,24650,24650,24650,0
20240229,172800,970755850,24650,24650,24650,24650,0
20240229,172700,970755850,24650,24650,24650,24650,0
20240229,172600,970755850,24650,24650,24650,24650,0
20240229,172500,970755850,24650,24650,24650,24650,0
20240229,172400,970755850,24650,24650,24650,24650,0
20240229,172300,970755850,24650,24650,24650,24650,0
20240229,172200,970755850,24650,24650,24650,24650,0
20240229,172100,970755850,24650,24650,24650,24650,0
20240229,172000,970755850,24650,24650,24650,24650,0
20240229,171900,970755850,24650,24650,24650,24650,0
20240229,171800,970755850,24650,24650,24650,24650,0
20240229,171700,970755850,24650,24650,24650,24650,0
20240229,171600,970755850,24650,24650,24650,24650,0
20240229,171500,970755850,24650,24650,24650,24650,1457
20240229,171400,970755850,24650,24650,24650,24650,0
20240229,171300,970755850,24650,24650,24650,24650,0
20240229,171200,970755850,24650,24650,24650,24650,0
20240229,171100,970755850,24650,24650,24650,24650,0
20240229,171000,970755850,24650,24650,24650,24650,0
20240229,170900,970755850,24650,24650,24650,24650,0
20240229,170800,970755850,24650,24650,24650,24650,0
20240229,170700,970755850,24650,24650,24650,24650,0
20240229,170600,970755850,24650,24650,24650,24650,0
20240229,170500,970755850,24650,24650,24650,24650,0
20240229,170400,970755850,24650,24650,24650,24650,0
20240229,170300,970755850,24650,24650,24650,24650,0
20240229,170200,970755850,24650,24650,24650,24650,0
20240229,170100,970755850,24650,24650,24650,24650,0
20240229,170000,970755850,24650,24650,24650,24650,0
20240229,165900,970755850,24650,24650,24650,24650,0
20240229,165800,970755850,24650,24650,24650,24650,0
20240229,165700,970755850,24650,24650,24650,24650,0
20240229,165600,970755850,24650,24650,24650,24650,0
20240229,165500,970755850,24650,24650,24650,24650,0
20240229,165400,970755850,24650,24650,24650,24650,0
20240229,165300,970755850,24650,24650,24650,24650,0
20240229,165200,970755850,24650,24650,24650,24650,0
20240229,165100,970755850,24650,24650,24650,24650,0
20240229,165000,970755850,24650,24650,24650,24650,0
20240229,164900,970755850,24650,24650,24650,24650,0
20240229,164800,970755850,24650,24650,24650,24650,0
20240229,164700,970755850,24650,24650,24650,24650,0
20240229,164600,970755850,24650,24650,24650,24650,0
20240229,164500,970755850,24650,24650,24650,24650,1457
20240229,164400,970755850,24650,24650,24650,24650,0
20240229,164300,970755850,24650,24650,24650,24650,0
20240229,164200,970755850,24650,24650,24650,24650,0
20240229,164100,970755850,24650,24650,24650,24650,0
20240229,164000,970755850,24650,24650,24650,24650,0
20240229,163900,970755850,24650,24650,24650,24650,0
20240229,163800,970755850,24650,24650,24650,24650,0
20240229,163700,970755850,24650,24650,24650,24650,0
20240229,163600,970755850,24650,24650,24650,24650,0
20240229,163500,970755850,24650,24650,24650,24650,0
20240229,163400,970755850,24650,24650,24650,24650,0
20240229,163300,970755850,24650,24650,24650,24650,0
20240229,163200,970755850,24650,24650,24650,24650,0
20240229,163100,970755850,24650,24650,24650,24650,0
20240229,163000,970755850,24650,24650,24650,24650,0
20240229,162900,970755850,24650,24650,24650,24650,0
20240229,162800,970755850,24650,24650,24650,24650,0
20240229,162700,970755850,24650,24650,24650,24650,0
20240229,162600,970755850,24650,24650,24650,24650,0
20240229,162500,970755850,24650,24650,24650,24650,0
20240229,162400,970755850,24650,24650,24650,24650,0
20240229,162300,970755850,24650,24650,24650,24650,0
20240229,162200,970755850,24650,24650,24650,24650,0
20240229,162100,970755850,24650,24650,24650,24650,0
20240229,162000,970755850,24650,24650,24650,24650,0
20240229,161900,970755850,24650,24650,24650,24650,0
20240229,161800,970755850,24650,24650,24650,24650,0
20240229,161700,970755850,24650,24650,24650,24650,0
20240229,161600,970755850,24650,24650,24650,24650,0
20240229,161500,970755850,24650,24650,24650,24650,1457
20240229,161400,970755850,24650,24650,24650,24650,0
20240229,161300,970755850,24650,24650,24650,24650,0
20240229,161200,970755850,24650,24650,24650,24650,0
20240229,161100,970755850,24650,24650,24650,24650,0
20240229,161000,970755850,24650,24650,24650,24650,0
20240229,160900,970755850,24650,24650,24650,24650,0
20240229,160800,970755850,24650,24650,24650,24650,0
20240229,160700,970755850,24650,24650,24650,24650,0
20240229,160600,970755850,24650,24650,24650,24650,0
20240229,160500,970755850,24650,24650,24650,24650,0
20240229,160400,970755850,24650,24650,24650,24650,0
20240229,160300,970755850,24650,24650,24650,24650,0
20240229,160200,970755850,24650,24650,24650,24650,0
20240229,160100,970755850,24650,24650,24650,24650,0
20240229,160000,970755850,24650,24650,24650,24650,0
20240229,155900,970755850,24650,24650,24650,24650,0
20240229,155800,970755850,24650,24650,24650,24650,0
20240229,155700,970755850,24650,24650,24650,24650,0
20240229,155600,970755850,24650,24650,24650,24650,0
20240229,155500,970755850,24650,24650,24650,24650,0
20240229,155400,970755850,24650,24650,24650,24650,0
20240229,155300,970755850,24650,24650,24650,24650,0
20240229,155200,970755850,24650,24650,24650,24650,0
20240229,155100,970755850,24650,24650,24650,24650,0
20240229,155000,970755850,24650,24650,24650,24650,0
20240229,154900,970755850,24650,24650,24650,24650,0
20240229,154800,970755850,24650,24650,24650,24650,0
20240229,154700,970755850,24650,24650,24650,24650,0
20240229,154600,970755850,24650,24650,24650,24650,0
20240229,154500,970755850,24650,24650,24650,24650,1457
20240229,154400,970755850,24650,24650,24650,24650,0
20240229,154300,970755850,24650,24650,24650,24650,0
20240229,154200,970755850,24650,24650,24650,24650,0
20240229,154100,970755850,24650,24650,24650,24650,0
20240229,154000,970755850,24650,24650,24650,24650,0
20240229,153900,970755850,24650,24650,24650,24650,0
20240229,153800,970755850,24650,24650,24650,24650,0
20240229,153700,970755850,24650,24650,24650,24650,0
20240229,153600,970755850,24650,24650,24650,24650,0
20240229,153500,970755850,24650,24650,24650,24650,0
20240229,153400,970755850,24650,24650,24650,24650,0
20240229,153300,970755850,24650,24650,24650,24650,0
20240229,153200,970755850,24650,24650,24650,24650,0
20240229,153100,970755850,24650,24650,24650,24650,0
20240229,153000,970755850,24650,24650,24650,24650,1457
20240229,152900,934840800,24700,24700,24700,24700,0
20240229,152800,934840800,24700,24700,24700,24700,0
20240229,152700,934840800,24700,24700,24700,24700,0
20240229,152600,934840800,24700,24700,24700,24700,0
20240229,152500,934840800,24700,24700,24700,24700,0
20240229,152400,934840800,24700,24700,24700,24700,0
20240229,152300,934840800,24700,24700,24700,24700,0
20240229,152200,934840800,24700,24700,24700,24700,0
20240229,152100,934840800,24700,24700,24700,24700,0
20240229,152000,934840800,24700,24700,24700,24700,0
20240229,151900,934840800,24700,24700,24750,24700,144
20240229,151800,931283900,24700,24700,24700,24650,107
20240229,151700,928643700,24700,24650,24700,24650,157
20240229,151600,924772100,24650,24700,24750,24650,128
20240229,151500,921611550,24650,24700,24700,24650,5
20240229,151400,921488250,24650,24650,24650,24650,1
20240229,151300,921463600,24700,24650,24700,24650,14
20240229,151200,921118000,24650,24650,24650,24650,36
20240229,151100,920230600,24650,24650,24650,24650,31
20240229,151000,919466450,24650,24650,24650,24650,8
20240229,150900,919269250,24700,24700,24750,24700,101
20240229,150800,916774500,24650,24650,24650,24650,36
20240229,150700,915887100,24700,24700,24700,24700,71
20240229,150600,914133400,24650,24700,24700,24650,3048
20240229,150500,839000150,24700,24700,24700,24700,6
20240229,150400,838851950,24700,24750,24750,24700,22
20240229,150300,838308500,24700,24700,24700,24700,4
20240229,150200,838209700,24750,24700,24750,24700,210
20240229,150100,833022500,24650,24650,24650,24650,181
20240229,150000,828560850,24650,24650,24650,24650,22
20240229,145900,828018550,24650,24650,24650,24650,36
20240229,145800,827131150,24700,24700,24700,24700,4
20240229,145700,827032350,24700,24700,24700,24700,134
20240229,145600,823722550,24650,24650,24650,24650,3
20240229,145500,823648600,24650,24700,24700,24650,221
20240229,145400,818191700,24700,24700,24700,24700,180
20240229,145300,813745700,24700,24650,24700,24650,338
20240229,145200,805397800,24650,24650,24650,24650,51
20240229,145100,804140650,24650,24700,24700,24650,125
20240229,145000,801058450,24650,24650,24700,24650,157
20240229,144900,797180900,24650,24700,24700,24650,51
20240229,144800,795921250,24700,24700,24700,24700,91
20240229,144700,793673550,24700,24700,24700,24650,90
20240229,144600,791452500,24700,24700,24700,24700,132
20240229,144500,788192100,24700,24700,24700,24700,100
20240229,144400,785722100,24650,24650,24650,24650,0
20240229,144300,785722100,24650,24700,24700,24650,275
20240229,144200,778934800,24650,24700,24700,24650,228
20240229,144100,773305000,24700,24700,24700,24650,17
20240229,144000,772885150,24650,24650,24700,24650,667
20240229,143900,756443350,24700,24700,24700,24700,761
20240229,143800,737646650,24700,24700,24700,24700,44
20240229,143700,736559850,24700,24700,24700,24700,0
20240229,143600,736559850,24700,24700,24700,24700,2
20240229,143500,736510450,24750,24750,24750,24750,0
20240229,143400,736510450,24750,24700,24750,24700,257
20240229,143300,730162500,24650,24700,24700,24650,40
20240229,143200,729174750,24650,24700,24700,24650,2
20240229,143100,729125400,24650,24650,24650,24650,1
20240229,143000,729100750,24650,24650,24650,24650,40
20240229,142900,728114750,24750,24700,24750,24700,207
20240229,142800,722998400,24700,24700,24700,24700,1
20240229,142700,722973700,24700,24700,24700,24700,1
20240229,142600,722949000,24650,24700,24750,24650,1761
20240229,142500,679452250,24700,24700,24700,24700,36
20240229,142400,678563050,24700,24700,24700,24700,1
20240229,142300,678538350,24700,24700,24700,24700,4
20240229,142200,678439550,24700,24700,24700,24700,1
20240229,142100,678414850,24700,24700,24700,24700,36
20240229,142000,677525650,24700,24700,24700,24700,17
20240229,141900,677105750,24700,24700,24700,24700,4
20240229,141800,677006950,24750,24700,24750,24700,2
20240229,141700,676957500,24700,24700,24700,24700,37
20240229,141600,676043600,24700,24700,24700,24700,2
20240229,141500,675994200,24700,24700,24700,24700,1
20240229,141400,675969500,24750,24700,24750,24700,2
20240229,141300,675920050,24700,24700,24700,24700,65
20240229,141200,674314550,24700,24700,24700,24700,0
20240229,141100,674314550,24700,24700,24700,24700,1
20240229,141000,674289850,24700,24700,24700,24700,4
20240229,140900,674191050,24750,24750,24750,24750,3665
20240229,140800,583482300,24750,24750,24750,24750,46
20240229,140700,582343800,24800,24750,24800,24750,42
20240229,140600,581302250,24750,24750,24750,24750,592
20240229,140500,566650250,24800,24750,24800,24750,16
20240229,140400,566253500,24750,24750,24750,24750,36
20240229,140300,565362500,24750,24750,24750,24750,203
20240229,140200,560338250,24750,24750,24750,24750,11
20240229,140100,560066000,24750,24750,24800,24750,248
20240229,140000,553927750,24750,24750,24750,24750,37
20240229,135900,553012000,24750,24750,24750,24750,501
20240229,135800,540612250,24750,24750,24750,24750,41
20240229,135700,539597500,24750,24750,24750,24750,1
20240229,135600,539572750,24800,24750,24800,24750,64
20240229,135500,537987400,24750,24800,24800,24750,942
20240229,135400,514670800,24750,24800,24800,24750,2
20240229,135300,514621250,24800,24800,24800,24750,14
20240229,135200,514274100,24750,24800,24800,24750,601
20240229,135100,499389250,24750,24800,24800,24750,75
20240229,135000,497531050,24750,24800,24800,24750,18
20240229,134900,497084700,24750,24800,24800,24750,42
20240229,134800,496043150,24800,24750,24800,24750,41
20240229,134700,495026400,24750,24750,24750,24750,36
20240229,134600,494135400,24750,24800,24800,24750,16
20240229,134500,493739150,24800,24800,24800,24750,4
20240229,134400,493640000,24750,24800,24800,24750,151
20240229,134300,489895250,24750,24750,24800,24750,80
20240229,134200,487913100,24800,24800,24800,24800,13
20240229,134100,487590700,24750,24750,24800,24750,31
20240229,134000,486822100,24750,24750,24750,24750,1
20240229,133900,486797350,24750,24750,24750,24750,39
20240229,133800,485832100,24800,24750,24800,24750,122
20240229,133700,482807400,24750,24750,24750,24750,1
20240229,133600,482782650,24750,24750,24750,24750,3
20240229,133500,482708400,24750,24750,24750,24750,1
20240229,133400,482683650,24750,24750,24750,24750,36
20240229,133300,481792650,24750,24750,24750,24750,27
20240229,133200,481124400,24750,24750,24750,24750,4
20240229,133100,481025400,24750,24800,24800,24750,7
20240229,133000,480851850,24750,24750,24750,24750,37
20240229,132900,479936100,24800,24800,24800,24800,0
20240229,132800,479936100,24800,24800,24800,24750,205
20240229,132700,474852150,24750,24800,24800,24750,2
20240229,132600,474802600,24800,24750,24800,24750,39
20240229,132500,473837250,24800,24800,24800,24800,102
20240229,132400,471307650,24750,24800,24800,24750,6
20240229,132300,471158900,24750,24750,24750,24750,301
20240229,132200,463709150,24750,24750,24750,24750,37
20240229,132100,462793400,24800,24800,24800,24800,2
20240229,132000,462743800,24800,24800,24800,24750,5
20240229,131900,462619850,24750,24750,24750,24750,1
20240229,131800,462595100,24750,24750,24750,24750,1
20240229,131700,462570350,24750,24800,24800,24750,39
20240229,131600,461604950,24750,24750,24800,24750,18
20240229,131500,461159300,24800,24750,24800,24750,11
20240229,131400,460886550,24750,24750,24750,24750,1
20240229,131300,460861800,24750,24750,24750,24750,38
20240229,131200,459921300,24750,24750,24750,24750,0
20240229,131100,459921300,24750,24750,24750,24750,1
20240229,131000,459896550,24750,24750,24750,24750,4
20240229,130900,459797550,24750,24750,24750,24750,37
20240229,130800,458881800,24750,24750,24750,24750,0
20240229,130700,458881800,24750,24800,24800,24750,63
20240229,130600,457319450,24800,24750,24800,24750,7
20240229,130500,457146100,24750,24750,24750,24750,3
20240229,130400,457071850,24750,24750,24750,24750,36
20240229,130300,456180850,24750,24800,24800,24750,25
20240229,130200,455562050,24750,24800,24800,24750,6
20240229,130100,455413300,24800,24750,24800,24750,2
20240229,130000,455363750,24750,24750,24750,24750,41
20240229,125900,454349000,24750,24750,24750,24750,58
20240229,125800,452913500,24750,24750,24750,24750,110
20240229,125700,450191000,24750,24750,24750,24750,0
20240229,125600,450191000,24750,24800,24800,24750,49
20240229,125500,448977800,24800,24750,24800,24750,51
20240229,125400,447713050,24800,24800,24800,24800,50
20240229,125300,446473050,24800,24800,24800,24800,10
20240229,125200,446225050,24750,24800,24800,24750,41
20240229,125100,445208500,24850,24850,24850,24850,1
20240229,125000,445183650,24800,24800,24800,24750,160
20240229,124900,441215700,24750,24750,24750,24750,1
20240229,124800,441190950,24800,24750,24800,24750,42
20240229,124700,440149400,24750,24750,24800,24750,247
20240229,124600,434025650,24750,24800,24800,24750,2
20240229,124500,433976100,24750,24750,24750,24750,1
20240229,124400,433951350,24800,24800,24800,24800,1
20240229,124300,433926550,24750,24750,24750,24750,36
20240229,124200,433035550,24750,24750,24750,24750,0
20240229,124100,433035550,24750,24750,24750,24750,0
20240229,124000,433035550,24750,24750,24750,24750,472
20240229,123900,421353550,24700,24700,24700,24700,184
20240229,123800,416808750,24750,24750,24750,24750,40
20240229,123700,415818750,24750,24700,24750,24700,2
20240229,123600,415769300,24750,24700,24750,24700,2
20240229,123500,415719850,24700,24700,24700,24700,37
20240229,123400,414805950,24700,24700,24700,24700,0
20240229,123300,414805950,24700,24700,24700,24700,1
20240229,123200,414781250,24700,24700,24700,24700,1
20240229,123100,414756550,24750,24750,24750,24700,15
20240229,123000,414385350,24700,24700,24700,24700,37
20240229,122900,413471450,24750,24750,24750,24750,10
20240229,122800,413223950,24700,24750,24750,24700,52
20240229,122700,411939500,24750,24700,24750,24700,3
20240229,122600,411865300,24700,24700,24750,24700,38
20240229,122500,410926650,24700,24750,24750,24700,80
20240229,122400,408947200,24750,24750,24750,24750,1
20240229,122300,408922450,24750,24800,24800,24750,204
20240229,122200,403872950,24750,24750,24750,24750,347
20240229,122100,395284700,24750,24750,24800,24750,28
20240229,122000,394591350,24750,24750,24750,24750,8
20240229,121900,394393350,24700,24800,24800,24700,3
20240229,121800,394319050,24700,24700,24700,24700,37
20240229,121700,393405150,24800,24800,24800,24800,5
20240229,121600,393281150,24700,24700,24700,24700,1
20240229,121500,393256450,24700,24700,24700,24700,1
20240229,121400,393231750,24700,24700,24700,24700,0
20240229,121300,393231750,24700,24750,24750,24700,90
20240229,121200,391006200,24750,24750,24750,24750,3
20240229,121100,390931950,24750,24750,24750,24750,0
20240229,121000,390931950,24750,24750,24750,24750,48
20240229,120900,389743950,24700,24750,24800,24700,41
20240229,120800,388730850,24750,24750,24750,24750,205
20240229,120700,383657100,24750,24750,24750,24750,0
20240229,120600,383657100,24750,24750,24750,24750,209
20240229,120500,378484350,24700,24750,24750,24700,38
20240229,120400,377545650,24750,24750,24750,24750,3
20240229,120300,377471400,24700,24750,24750,24700,13
20240229,120200,377150200,24750,24700,24750,24700,43
20240229,120100,376087600,24650,24700,24700,24650,7
20240229,120000,375914850,24700,24700,24700,24700,526
20240229,115900,362922650,24700,24700,24700,24700,6
20240229,115800,362774450,24700,24700,24700,24700,12
20240229,115700,362478050,24700,24650,24700,24650,240
20240229,115600,356550150,24650,24650,24650,24650,34
20240229,115500,355712050,24650,24600,24650,24600,16
20240229,115400,355317700,24650,24650,24650,24650,0
20240229,115300,355317700,24650,24650,24650,24650,0
20240229,115200,355317700,24650,24600,24650,24600,43
20240229,115100,354259500,24650,24650,24650,24650,3
20240229,115000,354185550,24650,24650,24650,24650,3
20240229,114900,354111600,24650,24650,24650,24650,11
20240229,114800,353840450,24650,24650,24650,24650,37
20240229,114700,352928400,24700,24700,24700,24700,4
20240229,114600,352829600,24700,24700,24700,24700,0
20240229,114500,352829600,24700,24700,24700,24700,50
20240229,114400,351594600,24700,24650,24700,24650,36
20240229,114300,350707150,24650,24650,24650,24650,0
20240229,114200,350707150,24650,24650,24650,24650,0
20240229,114100,350707150,24650,24650,24650,24650,0
20240229,114000,350707150,24650,24650,24650,24650,227
20240229,113900,345111600,24600,24650,24650,24600,37
20240229,113800,344201350,24650,24650,24650,24650,3
20240229,113700,344127400,24650,24650,24650,24650,1
20240229,113600,344102750,24650,24600,24650,24600,61
20240229,113500,342599650,24600,24600,24600,24600,35
20240229,113400,341738650,24650,24600,24650,24600,272
20240229,113300,335047200,24600,24600,24600,24600,0
20240229,113200,335047200,24600,24600,24600,24600,0
20240229,113100,335047200,24600,24600,24600,24600,46
20240229,113000,333915600,24650,24650,24650,24650,0
20240229,112900,333915600,24650,24650,24650,24650,2
20240229,112800,333866300,24600,24600,24600,24600,0
20240229,112700,333866300,24600,24600,24600,24600,35
20240229,112600,333005300,24600,24600,24600,24600,0
20240229,112500,333005300,24600,24600,24600,24600,14
20240229,112400,332660900,24650,24650,24650,24650,12
20240229,112300,332365100,24600,24600,24600,24600,0
20240229,112200,332365100,24600,24650,24650,24600,39
20240229,112100,331405550,24650,24650,24650,24650,0
20240229,112000,331405550,24650,24650,24650,24650,0
20240229,111900,331405550,24650,24650,24650,24650,3
20240229,111800,331331600,24600,24600,24600,24600,35
20240229,111700,330470600,24650,24650,24650,24650,23
20240229,111600,329903650,24650,24650,24650,24650,1
20240229,111500,329879000,24600,24600,24600,24600,0
20240229,111400,329879000,24600,24600,24600,24600,36
20240229,111300,328993400,24700,24700,24700,24700,0
20240229,111200,328993400,24700,24700,24700,24700,2
20240229,111100,328944000,24550,24550,24550,24550,0
20240229,111000,328944000,24550,24550,24550,24550,0
20240229,110900,328944000,24550,24550,24550,24550,165
20240229,110800,324893250,24550,24600,24600,24550,212
20240229,110700,319683450,24600,24600,24600,24600,157
20240229,110600,315821250,24600,24600,24600,24600,948
20240229,110500,292500450,24600,24600,24600,24600,36
20240229,110400,291614850,24650,24650,24650,24650,8
20240229,110300,291417650,24650,24650,24650,24650,0
20240229,110200,291417650,24650,24650,24650,24650,29
20240229,110100,290702800,24650,24650,24650,24600,46
20240229,110000,289570650,24650,24650,24650,24650,16
20240229,105900,289176250,24650,24650,24650,24650,0
20240229,105800,289176250,24650,24650,24650,24650,16
20240229,105700,288781850,24650,24650,24650,24650,20
20240229,105600,288288850,24600,24600,24600,24600,0
20240229,105500,288288850,24600,24600,24600,24600,1
20240229,105400,288264250,24600,24600,24600,24600,0
20240229,105300,288264250,24600,24600,24600,24600,5
20240229,105200,288141250,24600,24650,24650,24600,171
20240229,105100,283934150,24650,24650,24650,24650,26
20240229,105000,283293250,24600,24600,24600,24600,0
20240229,104900,283293250,24600,24650,24650,24600,3
20240229,104800,283219400,24600,24650,24650,24600,37
20240229,104700,282309150,24650,24650,24650,24650,0
20240229,104600,282309150,24650,24650,24650,24650,71
20240229,104500,280559000,24650,24650,24650,24650,10
20240229,104400,280312500,24650,24650,24650,24650,35
20240229,104300,279449750,24700,24700,24700,24700,10
20240229,104200,279202750,24650,24650,24650,24650,0
20240229,104100,279202750,24650,24650,24650,24650,0
20240229,104000,279202750,24650,24650,24650,24650,36
20240229,103900,278315350,24600,24600,24600,24600,0
20240229,103800,278315350,24600,24600,24600,24600,0
20240229,103700,278315350,24600,24600,24600,24600,0
20240229,103600,278315350,24600,24650,24650,24600,35
20240229,103500,277452850,24650,24650,24650,24650,35
20240229,103400,276590100,24650,24650,24650,24650,0
20240229,103300,276590100,24650,24650,24650,24650,0
20240229,103200,276590100,24650,24700,24700,24650,6
20240229,103100,276442150,24700,24650,24700,24650,40
20240229,103000,275455950,24700,24700,24700,24700,0
20240229,102900,275455950,24700,24700,24700,24700,14
20240229,102800,275110150,24600,24600,24600,24600,64
20240229,102700,273535750,24600,24650,24650,24600,207
20240229,102600,268434950,24600,24600,24600,24600,29
20240229,102500,267721550,24600,24700,24700,24600,40
20240229,102400,266737450,24700,24700,24700,24600,4
20240229,102300,266638750,24600,24600,24600,24600,46
20240229,102200,265507150,24650,24650,24650,24650,409
20240229,102100,255425300,24700,24700,24700,24700,1
20240229,102000,255400600,24700,24700,24700,24700,181
20240229,101900,250929900,24700,24700,24700,24700,184
20240229,101800,246385100,24650,24650,24650,24650,75
20240229,101700,244536350,24700,24700,24700,24700,0
20240229,101600,244536350,24700,24700,24700,24700,0
20240229,101500,244536350,24700,24700,24700,24700,1
20240229,101400,244511650,24650,24650,24650,24650,46
20240229,101300,243377750,24700,24700,24700,24700,0
20240229,101200,243377750,24700,24700,24700,24700,45
20240229,101100,242266250,24650,24650,24650,24650,1
20240229,101000,242241600,24650,24750,24750,24650,36
20240229,100900,241354100,24650,24700,24700,24650,250
20240229,100800,235179450,24700,24700,24700,24700,379
20240229,100700,225818150,24650,24650,24650,24650,61
20240229,100600,224314500,24700,24650,24700,24650,137
20240229,100500,220932400,24700,24700,24700,24700,0
20240229,100400,220932400,24700,24650,24700,24650,4
20240229,100300,220833700,24650,24700,24700,24650,101
20240229,100200,218344000,24700,24700,24700,24700,41
20240229,100100,217331300,24650,24650,24650,24650,35
20240229,100000,216468550,24650,24650,24700,24650,132
20240229,095900,213214700,24700,24700,24700,24700,0
20240229,095800,213214700,24700,24700,24700,24700,16
20240229,095700,212819500,24700,24650,24700,24650,239
20240229,095600,206928000,24650,24650,24650,24650,0
20240229,095500,206928000,24650,24650,24650,24650,0
20240229,095400,206928000,24650,24650,24650,24650,0
20240229,095300,206928000,24650,24650,24650,24650,298
20240229,095200,199582300,24650,24650,24650,24650,20
20240229,095100,199089300,24650,24650,24650,24650,6
20240229,095000,198941400,24700,24700,24700,24700,1
20240229,094900,198916700,24700,24700,24700,24700,668
20240229,094800,182417100,24700,24750,24750,24700,101
20240229,094700,179917400,24750,24750,24750,24750,0
20240229,094600,179917400,24750,24700,24750,24700,48
20240229,094500,178731750,24750,24750,24750,24750,111
20240229,094400,175984500,24700,24700,24700,24700,35
20240229,094300,175120000,24700,24700,24700,24700,10
20240229,094200,174873000,24700,24700,24700,24700,11
20240229,094100,174601300,24650,24700,24700,24650,27
20240229,094000,173935400,24650,24650,24650,24650,36
20240229,093900,173048000,24650,24700,24700,24650,88
20240229,093800,170877750,24700,24700,24700,24700,61
20240229,093700,169371050,24700,24700,24700,24700,15
20240229,093600,169000550,24700,24700,24700,24700,4
20240229,093500,168901750,24700,24750,24750,24700,105
20240229,093400,166308000,24750,24750,24750,24750,19
20240229,093300,165837750,24750,24750,24750,24750,3
20240229,093200,165763500,24700,24750,24750,24700,38
20240229,093100,164823050,24700,24750,24750,24700,250
20240229,093000,158638550,24700,24750,24750,24700,501
20240229,092900,146263800,24750,24700,24750,24700,25
20240229,092800,145646150,24700,24700,24700,24700,62
20240229,092700,144114750,24700,24750,24750,24700,812
20240229,092600,124057750,24750,24750,24750,24750,1
20240229,092500,124033000,24750,24750,24750,24750,1
20240229,092400,124008250,24650,24650,24650,24650,0
20240229,092300,124008250,24650,24650,24650,24650,0
20240229,092200,124008250,24650,24700,24700,24650,51
20240229,092100,122750800,24700,24700,24700,24700,203
20240229,092000,117736700,24700,24700,24700,24700,1
20240229,091900,117712000,24750,24750,24750,24750,103
20240229,091800,115162750,24750,24750,24750,24750,9
20240229,091700,114940000,24750,24700,24750,24700,30
20240229,091600,114198850,24750,24750,24750,24750,280
20240229,091500,107268850,24700,24650,24700,24650,312
20240229,091400,99562950,24700,24700,24700,24700,17
20240229,091300,99143050,24700,24700,24700,24700,36
20240229,091200,98253850,24650,24650,24650,24650,7
20240229,091100,98081300,24650,24650,24650,24650,0
20240229,091000,98081300,24650,24700,24700,24650,202
20240229,090900,93092000,24700,24700,24700,24700,301
20240229,090800,85657300,24700,24650,24700,24650,196
20240229,090700,80825800,24650,24650,24650,24650,9
20240229,090600,80603950,24650,24650,24650,24650,13
20240229,090500,80283500,24650,24650,24650,24650,52
20240229,090400,79001700,24650,24650,24650,24650,41
20240229,090300,77991050,24600,24600,24600,24600,9
20240229,090200,77769650,24600,24600,24600,24600,14
20240229,090100,77425250,24600,24650,24650,24600,18
20240229,090000,76982300,24650,24550,24650,24500,3118