KissMeData/059270/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,193700,30159101810,12300,12300,12300,12300,14689
20240229,193600,30159101810,12300,12300,12300,12300,0
20240229,193500,30159101810,12300,12300,12300,12300,0
20240229,193400,30159101810,12300,12300,12300,12300,0
20240229,193300,30159101810,12300,12300,12300,12300,0
20240229,193200,30159101810,12300,12300,12300,12300,0
20240229,193100,30159101810,12300,12300,12300,12300,0
20240229,193000,30159101810,12300,12300,12300,12300,0
20240229,192900,30159101810,12300,12300,12300,12300,0
20240229,192800,30159101810,12300,12300,12300,12300,0
20240229,192700,30159101810,12300,12300,12300,12300,0
20240229,192600,30159101810,12300,12300,12300,12300,0
20240229,192500,30159101810,12300,12300,12300,12300,0
20240229,192400,30159101810,12300,12300,12300,12300,0
20240229,192300,30159101810,12300,12300,12300,12300,0
20240229,192200,30159101810,12300,12300,12300,12300,0
20240229,192100,30159101810,12300,12300,12300,12300,0
20240229,192000,30159101810,12300,12300,12300,12300,0
20240229,191900,30159101810,12300,12300,12300,12300,0
20240229,191800,30159101810,12300,12300,12300,12300,0
20240229,191700,30159101810,12300,12300,12300,12300,0
20240229,191600,30159101810,12300,12300,12300,12300,0
20240229,191500,30159101810,12300,12300,12300,12300,0
20240229,191400,30159101810,12300,12300,12300,12300,0
20240229,191300,30159101810,12300,12300,12300,12300,0
20240229,191200,30159101810,12300,12300,12300,12300,0
20240229,191100,30159101810,12300,12300,12300,12300,0
20240229,191000,30159101810,12300,12300,12300,12300,0
20240229,190900,30159101810,12300,12300,12300,12300,0
20240229,190800,30159101810,12300,12300,12300,12300,0
20240229,190700,30159101810,12300,12300,12300,12300,14689
20240229,190600,30159101810,12300,12300,12300,12300,0
20240229,190500,30159101810,12300,12300,12300,12300,0
20240229,190400,30159101810,12300,12300,12300,12300,0
20240229,190300,30159101810,12300,12300,12300,12300,0
20240229,190200,30159101810,12300,12300,12300,12300,0
20240229,190100,30159101810,12300,12300,12300,12300,0
20240229,190000,30159101810,12300,12300,12300,12300,0
20240229,185900,30159101810,12300,12300,12300,12300,0
20240229,185800,30159101810,12300,12300,12300,12300,0
20240229,185700,30159101810,12300,12300,12300,12300,0
20240229,185600,30159101810,12300,12300,12300,12300,0
20240229,185500,30159101810,12300,12300,12300,12300,0
20240229,185400,30159101810,12300,12300,12300,12300,0
20240229,185300,30159101810,12300,12300,12300,12300,0
20240229,185200,30159101810,12300,12300,12300,12300,0
20240229,185100,30159101810,12300,12300,12300,12300,0
20240229,185000,30159101810,12300,12300,12300,12300,0
20240229,184900,30159101810,12300,12300,12300,12300,0
20240229,184800,30159101810,12300,12300,12300,12300,0
20240229,184700,30159101810,12300,12300,12300,12300,0
20240229,184600,30159101810,12300,12300,12300,12300,0
20240229,184500,30159101810,12300,12300,12300,12300,0
20240229,184400,30159101810,12300,12300,12300,12300,0
20240229,184300,30159101810,12300,12300,12300,12300,0
20240229,184200,30159101810,12300,12300,12300,12300,0
20240229,184100,30159101810,12300,12300,12300,12300,0
20240229,184000,30159101810,12300,12300,12300,12300,0
20240229,183900,30159101810,12300,12300,12300,12300,0
20240229,183800,30159101810,12300,12300,12300,12300,0
20240229,183700,30159101810,12300,12300,12300,12300,14689
20240229,183600,30159101810,12300,12300,12300,12300,0
20240229,183500,30159101810,12300,12300,12300,12300,0
20240229,183400,30159101810,12300,12300,12300,12300,0
20240229,183300,30159101810,12300,12300,12300,12300,0
20240229,183200,30159101810,12300,12300,12300,12300,0
20240229,183100,30159101810,12300,12300,12300,12300,0
20240229,183000,30159101810,12300,12300,12300,12300,0
20240229,182900,30159101810,12300,12300,12300,12300,0
20240229,182800,30159101810,12300,12300,12300,12300,0
20240229,182700,30159101810,12300,12300,12300,12300,0
20240229,182600,30159101810,12300,12300,12300,12300,0
20240229,182500,30159101810,12300,12300,12300,12300,0
20240229,182400,30159101810,12300,12300,12300,12300,0
20240229,182300,30159101810,12300,12300,12300,12300,0
20240229,182200,30159101810,12300,12300,12300,12300,0
20240229,182100,30159101810,12300,12300,12300,12300,0
20240229,182000,30159101810,12300,12300,12300,12300,0
20240229,181900,30159101810,12300,12300,12300,12300,0
20240229,181800,30159101810,12300,12300,12300,12300,0
20240229,181700,30159101810,12300,12300,12300,12300,0
20240229,181600,30159101810,12300,12300,12300,12300,0
20240229,181500,30159101810,12300,12300,12300,12300,0
20240229,181400,30159101810,12300,12300,12300,12300,0
20240229,181300,30159101810,12300,12300,12300,12300,0
20240229,181200,30159101810,12300,12300,12300,12300,0
20240229,181100,30159101810,12300,12300,12300,12300,0
20240229,181000,30159101810,12300,12300,12300,12300,0
20240229,180900,30159101810,12300,12300,12300,12300,0
20240229,180800,30159101810,12300,12300,12300,12300,0
20240229,180700,30159101810,12300,12300,12300,12300,14689
20240229,180600,30159101810,12300,12300,12300,12300,0
20240229,180500,30159101810,12300,12300,12300,12300,0
20240229,180400,30159101810,12300,12300,12300,12300,0
20240229,180300,30159101810,12300,12300,12300,12300,0
20240229,180200,30159101810,12300,12300,12300,12300,0
20240229,180100,30159101810,12300,12300,12300,12300,0
20240229,180000,30159101810,12300,12300,12300,12300,0
20240229,175900,30159101810,12300,12300,12300,12300,0
20240229,175800,30159101810,12300,12300,12300,12300,0
20240229,175700,30159101810,12300,12300,12300,12300,0
20240229,175600,30159101810,12300,12300,12300,12300,0
20240229,175500,30159101810,12300,12300,12300,12300,0
20240229,175400,30159101810,12300,12300,12300,12300,0
20240229,175300,30159101810,12300,12300,12300,12300,0
20240229,175200,30159101810,12300,12300,12300,12300,0
20240229,175100,30159101810,12300,12300,12300,12300,0
20240229,175000,30159101810,12300,12300,12300,12300,0
20240229,174900,30159101810,12300,12300,12300,12300,0
20240229,174800,30159101810,12300,12300,12300,12300,0
20240229,174700,30159101810,12300,12300,12300,12300,0
20240229,174600,30159101810,12300,12300,12300,12300,0
20240229,174500,30159101810,12300,12300,12300,12300,0
20240229,174400,30159101810,12300,12300,12300,12300,0
20240229,174300,30159101810,12300,12300,12300,12300,0
20240229,174200,30159101810,12300,12300,12300,12300,0
20240229,174100,30159101810,12300,12300,12300,12300,0
20240229,174000,30159101810,12300,12300,12300,12300,0
20240229,173900,30159101810,12300,12300,12300,12300,0
20240229,173800,30159101810,12300,12300,12300,12300,0
20240229,173700,30159101810,12300,12300,12300,12300,14689
20240229,173600,30159101810,12300,12300,12300,12300,0
20240229,173500,30159101810,12300,12300,12300,12300,0
20240229,173400,30159101810,12300,12300,12300,12300,0
20240229,173300,30159101810,12300,12300,12300,12300,0
20240229,173200,30159101810,12300,12300,12300,12300,0
20240229,173100,30159101810,12300,12300,12300,12300,0
20240229,173000,30159101810,12300,12300,12300,12300,0
20240229,172900,30159101810,12300,12300,12300,12300,0
20240229,172800,30159101810,12300,12300,12300,12300,0
20240229,172700,30159101810,12300,12300,12300,12300,0
20240229,172600,30159101810,12300,12300,12300,12300,0
20240229,172500,30159101810,12300,12300,12300,12300,0
20240229,172400,30159101810,12300,12300,12300,12300,0
20240229,172300,30159101810,12300,12300,12300,12300,0
20240229,172200,30159101810,12300,12300,12300,12300,0
20240229,172100,30159101810,12300,12300,12300,12300,0
20240229,172000,30159101810,12300,12300,12300,12300,0
20240229,171900,30159101810,12300,12300,12300,12300,0
20240229,171800,30159101810,12300,12300,12300,12300,0
20240229,171700,30159101810,12300,12300,12300,12300,0
20240229,171600,30159101810,12300,12300,12300,12300,0
20240229,171500,30159101810,12300,12300,12300,12300,0
20240229,171400,30159101810,12300,12300,12300,12300,0
20240229,171300,30159101810,12300,12300,12300,12300,0
20240229,171200,30159101810,12300,12300,12300,12300,0
20240229,171100,30159101810,12300,12300,12300,12300,0
20240229,171000,30159101810,12300,12300,12300,12300,0
20240229,170900,30159101810,12300,12300,12300,12300,0
20240229,170800,30159101810,12300,12300,12300,12300,0
20240229,170700,30159101810,12300,12300,12300,12300,14689
20240229,170600,30159101810,12300,12300,12300,12300,0
20240229,170500,30159101810,12300,12300,12300,12300,0
20240229,170400,30159101810,12300,12300,12300,12300,0
20240229,170300,30159101810,12300,12300,12300,12300,0
20240229,170200,30159101810,12300,12300,12300,12300,0
20240229,170100,30159101810,12300,12300,12300,12300,0
20240229,170000,30159101810,12300,12300,12300,12300,0
20240229,165900,30159101810,12300,12300,12300,12300,0
20240229,165800,30159101810,12300,12300,12300,12300,0
20240229,165700,30159101810,12300,12300,12300,12300,0
20240229,165600,30159101810,12300,12300,12300,12300,0
20240229,165500,30159101810,12300,12300,12300,12300,0
20240229,165400,30159101810,12300,12300,12300,12300,0
20240229,165300,30159101810,12300,12300,12300,12300,0
20240229,165200,30159101810,12300,12300,12300,12300,0
20240229,165100,30159101810,12300,12300,12300,12300,0
20240229,165000,30159101810,12300,12300,12300,12300,0
20240229,164900,30159101810,12300,12300,12300,12300,0
20240229,164800,30159101810,12300,12300,12300,12300,0
20240229,164700,30159101810,12300,12300,12300,12300,0
20240229,164600,30159101810,12300,12300,12300,12300,0
20240229,164500,30159101810,12300,12300,12300,12300,0
20240229,164400,30159101810,12300,12300,12300,12300,0
20240229,164300,30159101810,12300,12300,12300,12300,0
20240229,164200,30159101810,12300,12300,12300,12300,0
20240229,164100,30159101810,12300,12300,12300,12300,0
20240229,164000,30159101810,12300,12300,12300,12300,0
20240229,163900,30159101810,12300,12300,12300,12300,0
20240229,163800,30159101810,12300,12300,12300,12300,0
20240229,163700,30159101810,12300,12300,12300,12300,14689
20240229,163600,30159101810,12300,12300,12300,12300,0
20240229,163500,30159101810,12300,12300,12300,12300,0
20240229,163400,30159101810,12300,12300,12300,12300,0
20240229,163300,30159101810,12300,12300,12300,12300,0
20240229,163200,30159101810,12300,12300,12300,12300,0
20240229,163100,30159101810,12300,12300,12300,12300,0
20240229,163000,30159101810,12300,12300,12300,12300,0
20240229,162900,30159101810,12300,12300,12300,12300,0
20240229,162800,30159101810,12300,12300,12300,12300,0
20240229,162700,30159101810,12300,12300,12300,12300,0
20240229,162600,30159101810,12300,12300,12300,12300,0
20240229,162500,30159101810,12300,12300,12300,12300,0
20240229,162400,30159101810,12300,12300,12300,12300,0
20240229,162300,30159101810,12300,12300,12300,12300,0
20240229,162200,30159101810,12300,12300,12300,12300,0
20240229,162100,30159101810,12300,12300,12300,12300,0
20240229,162000,30159101810,12300,12300,12300,12300,0
20240229,161900,30159101810,12300,12300,12300,12300,0
20240229,161800,30159101810,12300,12300,12300,12300,0
20240229,161700,30159101810,12300,12300,12300,12300,0
20240229,161600,30159101810,12300,12300,12300,12300,0
20240229,161500,30159101810,12300,12300,12300,12300,0
20240229,161400,30159101810,12300,12300,12300,12300,0
20240229,161300,30159101810,12300,12300,12300,12300,0
20240229,161200,30159101810,12300,12300,12300,12300,0
20240229,161100,30159101810,12300,12300,12300,12300,0
20240229,161000,30159101810,12300,12300,12300,12300,0
20240229,160900,30159101810,12300,12300,12300,12300,0
20240229,160800,30159101810,12300,12300,12300,12300,0
20240229,160700,30159101810,12300,12300,12300,12300,14689
20240229,160600,30159101810,12300,12300,12300,12300,0
20240229,160500,30159101810,12300,12300,12300,12300,0
20240229,160400,30159101810,12300,12300,12300,12300,0
20240229,160300,30159101810,12300,12300,12300,12300,0
20240229,160200,30159101810,12300,12300,12300,12300,0
20240229,160100,30159101810,12300,12300,12300,12300,0
20240229,160000,30159101810,12300,12300,12300,12300,0
20240229,155900,30159101810,12300,12300,12300,12300,0
20240229,155800,30159101810,12300,12300,12300,12300,0
20240229,155700,30159101810,12300,12300,12300,12300,0
20240229,155600,30159101810,12300,12300,12300,12300,0
20240229,155500,30159101810,12300,12300,12300,12300,0
20240229,155400,30159101810,12300,12300,12300,12300,0
20240229,155300,30159101810,12300,12300,12300,12300,0
20240229,155200,30159101810,12300,12300,12300,12300,0
20240229,155100,30159101810,12300,12300,12300,12300,0
20240229,155000,30159101810,12300,12300,12300,12300,0
20240229,154900,30159101810,12300,12300,12300,12300,0
20240229,154800,30159101810,12300,12300,12300,12300,0
20240229,154700,30159101810,12300,12300,12300,12300,0
20240229,154600,30159101810,12300,12300,12300,12300,0
20240229,154500,30159101810,12300,12300,12300,12300,0
20240229,154400,30159101810,12300,12300,12300,12300,0
20240229,154300,30159101810,12300,12300,12300,12300,0
20240229,154200,30159101810,12300,12300,12300,12300,0
20240229,154100,30159101810,12300,12300,12300,12300,0
20240229,154000,30159101810,12300,12300,12300,12300,0
20240229,153900,30159101810,12300,12300,12300,12300,0
20240229,153800,30159101810,12300,12300,12300,12300,0
20240229,153700,30159101810,12300,12300,12300,12300,14689
20240229,153600,30159101810,12300,12300,12300,12300,0
20240229,153500,30159101810,12300,12300,12300,12300,0
20240229,153400,30159101810,12300,12300,12300,12300,0
20240229,153300,30159101810,12300,12300,12300,12300,0
20240229,153200,30159101810,12300,12300,12300,12300,0
20240229,153100,30159101810,12300,12300,12300,12300,0
20240229,153000,30159101810,12300,12300,12300,12300,14689
20240229,152900,29978427110,12520,12520,12520,12520,0
20240229,152800,29978427110,12520,12520,12520,12520,0
20240229,152700,29978427110,12520,12520,12520,12520,0
20240229,152600,29978427110,12520,12520,12520,12520,0
20240229,152500,29978427110,12520,12520,12520,12520,0
20240229,152400,29978427110,12520,12520,12520,12520,0
20240229,152300,29978427110,12520,12520,12520,12520,0
20240229,152200,29978427110,12520,12520,12520,12520,0
20240229,152100,29978427110,12520,12520,12520,12520,0
20240229,152000,29978427110,12520,12520,12520,12520,0
20240229,151900,29978427110,12520,12450,12530,12440,3024
20240229,151800,29940679980,12450,12430,12450,12400,6054
20240229,151700,29865538380,12430,12460,12470,12420,1191
20240229,151600,29850719340,12470,12460,12470,12460,470
20240229,151500,29844860870,12470,12470,12470,12400,1714
20240229,151400,29823556010,12470,12430,12470,12400,1957
20240229,151300,29799220580,12440,12430,12440,12400,1530
20240229,151200,29780203730,12440,12440,12440,12390,2156
20240229,151100,29753428960,12440,12440,12440,12380,1035
20240229,151000,29740568360,12440,12360,12450,12350,1486
20240229,150900,29722114580,12420,12360,12430,12350,1872
20240229,150800,29698924600,12360,12290,12360,12290,6254
20240229,150700,29621900290,12290,12280,12300,12210,1555
20240229,150600,29602795500,12280,12290,12290,12190,1371
20240229,150500,29585971090,12300,12270,12300,12180,3474
20240229,150400,29543473120,12270,12310,12310,12270,464
20240229,150300,29537763450,12310,12250,12310,12230,319
20240229,150200,29533843790,12250,12300,12310,12250,3014
20240229,150100,29496868430,12300,12330,12340,12300,387
20240229,150000,29492105850,12340,12300,12340,12300,134
20240229,145900,29490456110,12320,12320,12340,12320,843
20240229,145800,29480063270,12320,12290,12320,12280,933
20240229,145700,29468595160,12280,12290,12300,12180,4589
20240229,145600,29412452690,12260,12300,12300,12260,565
20240229,145500,29405503910,12300,12300,12360,12290,3155
20240229,145400,29366703970,12340,12300,12360,12300,716
20240229,145300,29357883960,12290,12270,12300,12150,1409
20240229,145200,29340626090,12280,12220,12300,12130,3489
20240229,145100,29298113580,12250,12320,12320,12180,4824
20240229,145000,29238913920,12340,12410,12470,12330,4440
20240229,144900,29183974170,12480,12420,12510,12400,1774
20240229,144800,29161952350,12530,12450,12540,12420,2790
20240229,144700,29127162370,12460,12580,12580,12460,1418
20240229,144600,29109446890,12590,12480,12590,12450,1003
20240229,144500,29096873100,12490,12550,12570,12490,2314
20240229,144400,29067886860,12500,12590,12590,12500,4666
20240229,144300,29009327180,12600,12480,12610,12480,1007
20240229,144200,28996664940,12470,12520,12550,12450,2434
20240229,144100,28966212970,12500,12560,12570,12500,5934
20240229,144000,28891891190,12570,12550,12570,12550,1794
20240229,143900,28869358800,12500,12470,12550,12470,2357
20240229,143800,28839896050,12470,12380,12470,12380,822
20240229,143700,28829694470,12310,12320,12420,12290,957
20240229,143600,28817878690,12290,12200,12290,12180,3261
20240229,143500,28777942080,12200,12480,12520,12200,3775
20240229,143400,28731442140,12480,12450,12500,12210,5783
20240229,143300,28659920920,12440,12460,12570,12380,4577
20240229,143200,28603025150,12470,12640,13000,12470,18494
20240229,143100,28368048940,12670,12530,12670,12530,2282
20240229,143000,28339256720,12520,12540,12560,12510,1822
20240229,142900,28316435380,12540,12340,12570,12310,8370
20240229,142800,28212592750,12340,11980,12400,11980,5918
20240229,142700,28140023340,11970,12320,12330,11900,19372
20240229,142600,27905857420,12320,12470,12530,12320,19653
20240229,142500,27661423590,12470,12740,12740,12460,27312
20240229,142400,27320104630,12750,12930,12930,12750,5022
20240229,142300,27255515470,12930,12920,13000,12900,1867
20240229,142200,27231390240,13000,13120,13120,12900,13706
20240229,142100,27052335060,13120,13130,13130,13120,1175
20240229,142000,27036915910,13130,13170,13170,13130,5106
20240229,141900,26969748580,13170,13200,13200,13170,3552
20240229,141800,26922913030,13230,13230,13230,13190,3228
20240229,141700,26880300480,13230,13240,13240,13190,554
20240229,141600,26872978510,13230,13270,13280,13230,3364
20240229,141500,26828395420,13260,13230,13260,13230,845
20240229,141400,26817209440,13230,13180,13230,13180,1700
20240229,141300,26794760850,13190,13190,13200,13190,193
20240229,141200,26792214440,13200,13210,13210,13200,217
20240229,141100,26789349930,13200,13220,13250,13170,4261
20240229,141000,26733164210,13210,13200,13260,13200,683
20240229,140900,26724122280,13200,13210,13210,13160,1088
20240229,140800,26709767990,13200,13120,13200,13120,778
20240229,140700,26699528980,13120,13150,13150,13120,923
20240229,140600,26687397150,13150,13150,13200,13110,3265
20240229,140500,26644540300,13150,13150,13150,13130,1535
20240229,140400,26624361090,13150,13190,13190,13150,5275
20240229,140300,26554870810,13180,13200,13270,13150,2090
20240229,140200,26527320710,13140,13220,13230,13140,5522
20240229,140100,26454393310,13230,13350,13350,13230,4430
20240229,140000,26395541870,13350,13340,13400,13330,1374
20240229,135900,26377151780,13330,13400,13400,13330,2280
20240229,135800,26346744310,13400,13330,13400,13330,229
20240229,135700,26343689900,13330,13420,13420,13320,2383
20240229,135600,26311854610,13420,13450,13450,13400,2131
20240229,135500,26283239120,13490,13490,13500,13480,1410
20240229,135400,26264214670,13500,13470,13500,13440,2390
20240229,135300,26232031050,13480,13430,13480,13430,1292
20240229,135200,26214655130,13430,13330,13430,13310,2041
20240229,135100,26187354370,13330,13330,13350,13300,1166
20240229,135000,26171822370,13300,13450,13450,13300,11007
20240229,134900,26024538680,13450,13340,13450,13330,6244
20240229,134800,25940912030,13300,13450,13460,13270,17873
20240229,134700,25701503670,13450,13520,13560,13450,12295
20240229,134600,25535559230,13520,13670,13670,13500,10284
20240229,134500,25395846600,13640,13550,13700,13480,26470
20240229,134400,25035817610,13550,13540,13590,13450,8594
20240229,134300,24919731700,13570,13640,13640,13470,17075
20240229,134200,24688478550,13640,13470,13650,13440,28176
20240229,134100,24307116450,13480,13330,13480,13300,22208
20240229,134000,24009825320,13330,13330,13380,13300,5809
20240229,133900,23932327460,13320,13170,13320,13160,6074
20240229,133800,23851846450,13190,13140,13200,13130,1653
20240229,133700,23830078930,13130,13170,13200,13130,3414
20240229,133600,23785136800,13200,13130,13210,13110,5918
20240229,133500,23707170430,13130,12970,13130,12950,14691
20240229,133400,23515974050,12970,12950,12970,12940,2651
20240229,133300,23481635110,12950,12910,12950,12900,1783
20240229,133200,23458563230,12930,12910,12950,12900,2661
20240229,133100,23424194640,12910,12880,12920,12880,913
20240229,133000,23412413630,12910,12870,12910,12870,2954
20240229,132900,23374335930,12880,12840,12890,12840,1555
20240229,132800,23354312720,12830,12830,12830,12830,100
20240229,132700,23353029720,12820,12850,12860,12810,1287
20240229,132600,23336521580,12850,12920,12920,12850,1725
20240229,132500,23314268830,12920,12910,12930,12910,1311
20240229,132400,23297332130,12920,12840,12920,12840,4802
20240229,132300,23235374780,12900,12830,12900,12830,3760
20240229,132200,23186975500,12830,12810,12840,12810,3336
20240229,132100,23144185940,12790,12760,12800,12700,3560
20240229,132000,23098664060,12690,12800,12800,12690,2160
20240229,131900,23071050800,12790,12750,12810,12750,3591
20240229,131800,23025150510,12760,12760,12770,12750,1018
20240229,131700,23012154810,12770,12650,12770,12650,1755
20240229,131600,22989876980,12630,12620,12660,12620,497
20240229,131500,22983600530,12670,12610,12670,12610,1486
20240229,131400,22964807610,12610,12580,12630,12580,593
20240229,131300,22957334780,12600,12600,12640,12600,1239
20240229,131200,22941692390,12600,12580,12610,12580,137
20240229,131100,22939965730,12580,12610,12620,12580,173
20240229,131000,22937785870,12600,12550,12600,12520,1495
20240229,130900,22918972840,12550,12520,12550,12480,1258
20240229,130800,22903218280,12570,12400,12570,12400,1499
20240229,130700,22884509580,12400,12420,12430,12400,2022
20240229,130600,22859424350,12410,12600,12600,12400,1958
20240229,130500,22835126020,12450,12380,12450,12330,3972
20240229,130400,22786010280,12380,12420,12430,12380,3874
20240229,130300,22737969480,12420,12560,12560,12420,4694
20240229,130200,22679427560,12560,12570,12570,12550,1151
20240229,130100,22664970660,12570,12580,12580,12560,846
20240229,130000,22654336660,12580,12610,12610,12580,1552
20240229,125900,22634797730,12610,12620,12620,12600,964
20240229,125800,22622636840,12670,12610,12670,12610,66
20240229,125700,22621804520,12610,12610,12610,12600,318
20240229,125600,22617795420,12610,12620,12620,12610,1145
20240229,125500,22603347380,12620,12620,12690,12610,320
20240229,125400,22599309500,12620,12680,12680,12610,594
20240229,125300,22591808890,12690,12630,12690,12580,3170
20240229,125200,22551806340,12630,12740,12740,12630,3993
20240229,125100,22501240540,12740,12750,12770,12730,1817
20240229,125000,22478094180,12750,12810,12820,12750,306
20240229,124900,22474188030,12820,12830,12830,12770,782
20240229,124800,22464173440,12830,12800,12830,12790,208
20240229,124700,22461511290,12790,12780,12830,12780,716
20240229,124600,22452358410,12780,12790,12830,12780,303
20240229,124500,22448484360,12840,12790,12840,12790,304
20240229,124400,22444587090,12780,12780,12800,12780,1400
20240229,124300,22426686790,12780,12830,12830,12780,485
20240229,124200,22420480340,12830,12850,12850,12830,1034
20240229,124100,22407197640,12850,12840,12850,12780,1082
20240229,124000,22393294840,12840,12730,12840,12730,1333
20240229,123900,22376268990,12720,12800,12800,12720,3055
20240229,123800,22337264100,12850,12850,12880,12800,853
20240229,123700,22326290390,12890,12790,12890,12770,1591
20240229,123600,22305888990,12790,12790,12850,12780,1138
20240229,123500,22291295870,12790,12890,12900,12770,3920
20240229,123400,22240821520,12890,12720,12890,12720,3880
20240229,123300,22191009860,12720,12850,12860,12720,4816
20240229,123200,22129391330,12890,12900,12930,12840,1416
20240229,123100,22111162170,12900,12830,12930,12830,6026
20240229,123000,22033528840,12830,12680,12830,12680,2346
20240229,122900,22003653250,12680,12640,12680,12640,951
20240229,122800,21991625180,12640,12590,12640,12590,1830
20240229,122700,21968529360,12560,12420,12590,12420,911
20240229,122600,21957114320,12420,12450,12470,12420,1454
20240229,122500,21939031890,12450,12500,12500,12450,1480
20240229,122400,21920551450,12500,12510,12510,12500,906
20240229,122300,21909225400,12510,12530,12550,12500,1264
20240229,122200,21893392190,12580,12560,12580,12530,2671
20240229,122100,21859892570,12580,12560,12580,12550,547
20240229,122000,21853024270,12570,12580,12580,12570,273
20240229,121900,21849592220,12580,12580,12590,12570,1069
20240229,121800,21836142780,12590,12600,12600,12580,184
20240229,121700,21833824820,12600,12620,12620,12600,67
20240229,121600,21832979460,12620,12570,12630,12570,204
20240229,121500,21830406580,12560,12560,12640,12550,848
20240229,121400,21819713060,12550,12520,12550,12470,1835
20240229,121300,21796736800,12520,12580,12580,12520,1111
20240229,121200,21782809340,12580,12640,12640,12580,330
20240229,121100,21778652300,12640,12600,12690,12600,830
20240229,121000,21768169130,12600,12530,12600,12530,2130
20240229,120900,21741383240,12430,12560,12570,12390,6138
20240229,120800,21664720030,12560,12580,12630,12560,2476
20240229,120700,21633579830,12590,12680,12680,12590,2445
20240229,120600,21602671070,12680,12760,12760,12680,2971
20240229,120500,21564901270,12770,12750,12790,12750,287
20240229,120400,21561234730,12740,12740,12780,12730,799
20240229,120300,21551054030,12740,12780,12780,12730,382
20240229,120200,21546183560,12730,12800,12800,12720,1377
20240229,120100,21528652530,12830,12850,12850,12730,2411
20240229,120000,21497807300,12870,12800,12870,12800,1335
20240229,115900,21480662250,12800,12730,12800,12730,911
20240229,115800,21469038590,12710,12740,12750,12710,2515
20240229,115700,21437017080,12750,12790,12790,12740,1840
20240229,115600,21413545030,12800,12810,12850,12770,2039
20240229,115500,21387443900,12870,12860,12870,12800,1198
20240229,115400,21372069370,12860,12730,12870,12730,2424
20240229,115300,21341022710,12780,12630,12790,12610,3656
20240229,115200,21294598710,12630,12820,12820,12620,5859
20240229,115100,21220061530,12820,12990,13000,12630,12440
20240229,115000,21059988460,13000,12900,13000,12890,18078
20240229,114900,20825922720,12900,12810,12900,12750,7088
20240229,114800,20734999840,12810,12640,12850,12640,13341
20240229,114700,20564806280,12640,12570,12640,12560,7686
20240229,114600,20468073620,12570,12540,12580,12540,1499
20240229,114500,20449262100,12600,12480,12600,12450,12829
20240229,114400,20288755800,12490,12450,12490,12450,991
20240229,114300,20276394910,12470,12400,12470,12400,1116
20240229,114200,20262539660,12400,12420,12420,12400,985
20240229,114100,20250315440,12420,12470,12470,12400,2459
20240229,114000,20219778110,12450,12460,12500,12450,1555
20240229,113900,20200369090,12470,12450,12480,12450,2315
20240229,113800,20171509320,12450,12390,12480,12390,1531
20240229,113700,20152432340,12390,12370,12480,12370,9206
20240229,113600,20038206030,12330,12380,12440,12330,6236
20240229,113500,19961159330,12360,12330,12370,12330,641
20240229,113400,19953243890,12330,12360,12380,12330,3589
20240229,113300,19908888710,12370,12300,12370,12300,173
20240229,113200,19906752300,12290,12300,12300,12280,1032
20240229,113100,19894068870,12330,12240,12330,12240,3762
20240229,113000,19847823380,12230,12230,12230,12190,813
20240229,112900,19837903910,12200,12200,12240,12200,435
20240229,112800,19832596840,12240,12200,12250,12200,161
20240229,112700,19830632190,12260,12270,12270,12260,750
20240229,112600,19821436730,12290,12260,12290,12260,3913
20240229,112500,19773439900,12260,12300,12300,12160,1854
20240229,112400,19750813690,12290,12120,12300,12120,2992
20240229,112300,19714190140,12130,12110,12130,12060,1092
20240229,112200,19700975310,12050,12020,12060,12020,2164
20240229,112100,19674932840,12010,11910,12010,11910,4365
20240229,112000,19622738220,11950,12040,12040,11910,8958
20240229,111900,19515294290,12040,12050,12060,12040,1293
20240229,111800,19499714210,12070,12050,12080,12050,903
20240229,111700,19488829940,12050,12120,12130,12040,2826
20240229,111600,19454697240,12120,12000,12120,12000,849
20240229,111500,19444458790,12000,12120,12130,11990,5542
20240229,111400,19377673490,12180,12230,12230,12120,5940
20240229,111300,19305364020,12230,12230,12290,12230,848
20240229,111200,19294987040,12230,12320,12330,12180,7590
20240229,111100,19201793000,12330,12340,12370,12330,2772
20240229,111000,19167542700,12340,12300,12350,12290,460
20240229,110900,19161871570,12300,12330,12350,12290,1476
20240229,110800,19143700730,12320,12180,12320,12170,1250
20240229,110700,19128418920,12180,12200,12230,12180,4758
20240229,110600,19070409250,12230,12330,12330,12200,979
20240229,110500,19058421200,12300,12250,12300,12170,2336
20240229,110400,19029887890,12180,12300,12330,12170,3037
20240229,110300,18992570280,12360,12360,12440,12290,6155
20240229,110200,18916338490,12390,12200,12390,12200,3835
20240229,110100,18869181830,12200,12160,12200,12160,2035
20240229,110000,18844375610,12160,12200,12210,12150,1689
20240229,105900,18823799350,12210,12120,12210,12110,1337
20240229,105800,18807531360,12150,12160,12180,12100,2564
20240229,105700,18776392890,12160,12120,12190,12120,2197
20240229,105600,18749673650,12120,11990,12160,11990,2531
20240229,105500,18719226720,11960,11950,12000,11880,6370
20240229,105400,18643220440,11950,12060,12060,11950,7097
20240229,105300,18558163750,12060,12070,12070,12000,6010
20240229,105200,18485878580,12080,12230,12230,12050,10224
20240229,105100,18362048250,12220,12370,12370,12220,14965
20240229,105000,18177919020,12400,12450,12500,12290,18570
20240229,104900,17947891320,12500,12390,12500,12340,11545
20240229,104800,17804088660,12390,12540,12620,12300,30771
20240229,104700,17419217130,12470,12470,12470,12470,0
20240229,104600,17419217130,12470,12470,12470,12470,6
20240229,104500,17419142310,12470,12150,12470,12150,17955
20240229,104400,17198362860,12150,12030,12150,11990,2773
20240229,104300,17164837980,12030,11980,12030,11980,154
20240229,104200,17162988390,11960,12030,12080,11950,1247
20240229,104100,17148036600,12040,11970,12040,11970,1964
20240229,104000,17124449530,11940,11880,11970,11880,3205
20240229,103900,17086191190,11880,11900,11950,11880,3862
20240229,103800,17040214450,11890,11920,11930,11890,3212
20240229,103700,17001976740,11940,11980,11980,11910,2305
20240229,103600,16974458330,11980,12040,12050,11880,7370
20240229,103500,16886198080,12040,12050,12240,12010,11241
20240229,103400,16750317250,12040,11980,12040,11980,2088
20240229,103300,16725264410,11980,11880,11980,11880,1175
20240229,103200,16711252440,11880,11910,11930,11880,2381
20240229,103100,16682896130,11910,11910,11910,11840,3145
20240229,103000,16645554730,11920,11980,11990,11840,6066
20240229,102900,16573170410,11990,11990,12000,11840,12585
20240229,102800,16422529010,12000,11950,12000,11930,6945
20240229,102700,16339326930,11950,11840,12000,11810,8988
20240229,102600,16232271550,11840,11640,11840,11640,4472
20240229,102500,16179845650,11640,11670,11730,11640,1673
20240229,102400,16160332820,11660,11600,11670,11580,4333
20240229,102300,16109997710,11600,11700,11700,11600,6163
20240229,102200,16038344620,11700,11730,11760,11700,3250
20240229,102100,16000305840,11730,11660,11770,11650,3174
20240229,102000,15963109720,11650,11630,11710,11580,5661
20240229,101900,15897290060,11650,11820,11870,11620,17382
20240229,101800,15692402660,11820,11910,12000,11760,17771
20240229,101700,15481446830,11900,11820,11910,11720,10980
20240229,101600,15351889600,11820,11720,11820,11590,12144
20240229,101500,15209806320,11710,11450,11790,11450,10296
20240229,101400,15090269920,11450,11350,11450,11320,9293
20240229,101300,14984262290,11340,11340,11340,11340,3031
20240229,101200,14949890750,11320,11320,11320,11320,0
20240229,101100,14949890750,11320,11230,11320,11200,7248
20240229,101000,14868172980,11220,11110,11220,11110,2978
20240229,100900,14834955190,11110,11060,11150,11060,3532
20240229,100800,14795634540,11050,11050,11130,11030,1840
20240229,100700,14775219090,11040,11090,11180,11000,3487
20240229,100600,14736648600,11030,11070,11100,11000,8598
20240229,100500,14641826500,11020,11170,11180,11020,5504
20240229,100400,14580694730,11170,11190,11240,11170,5073
20240229,100300,14523790610,11190,11230,11240,11190,1503
20240229,100200,14506937520,11230,11130,11250,11120,1556
20240229,100100,14489541880,11120,11290,11290,11120,7966
20240229,100000,14400234400,11300,11250,11300,11250,4042
20240229,095900,14354610570,11250,11230,11290,11210,6729
20240229,095800,14278689350,11180,11280,11300,11150,6793
20240229,095700,14202385230,11250,11190,11300,11160,5062
20240229,095600,14145400990,11160,11230,11310,11110,21713
20240229,095500,13901252240,11220,11080,11220,11080,5332
20240229,095400,13841707130,11080,11150,11170,11070,6299
20240229,095300,13771704140,11170,10980,11170,10980,5706
20240229,095200,13708374900,10980,10920,11000,10850,5842
20240229,095100,13644413980,10920,10840,10920,10780,6771
20240229,095000,13571071710,10840,10870,10900,10840,5182
20240229,094900,13514809390,10870,11020,11110,10840,15130
20240229,094800,13349841470,11020,11110,11150,10970,13354
20240229,094700,13202095180,11130,10910,11130,10900,17770
20240229,094600,13006860750,10900,10890,10920,10860,3853
20240229,094500,12964931860,10890,10930,10940,10800,4866
20240229,094400,12912065680,10930,10840,10940,10840,7540
20240229,094300,12829955970,10840,10830,10850,10800,2371
20240229,094200,12804291760,10800,10790,10840,10750,3364
20240229,094100,12768033370,10790,10700,10820,10700,3348
20240229,094000,12731906470,10700,10830,10870,10690,16491
20240229,093900,12553694180,10830,10810,10870,10750,6755
20240229,093800,12480612270,10810,10620,10820,10600,4772
20240229,093700,12429466500,10630,10600,10630,10500,17826
20240229,093600,12241475880,10600,10720,10790,10600,12058
20240229,093500,12112509170,10710,10780,10880,10710,22040
20240229,093400,11874636570,10770,10700,10770,10700,11707
20240229,093300,11748937850,10690,10660,10700,10620,9201
20240229,093200,11650879460,10700,10660,10730,10630,21046
20240229,093100,11425929560,10630,10580,10720,10570,14865
20240229,093000,11267743900,10540,10580,10670,10500,23041
20240229,092900,11024334290,10550,10460,10590,10460,26247
20240229,092800,10747685580,10460,10420,10460,10400,6984
20240229,092700,10674916780,10400,10340,10430,10320,6932
20240229,092600,10603030580,10350,10310,10360,10280,5737
20240229,092500,10543880940,10310,10380,10380,10290,9060
20240229,092400,10450365470,10390,10320,10410,10300,29472
20240229,092300,10144869460,10350,10150,10400,10150,34681
20240229,092200,9788115520,10170,10100,10170,10070,10924
20240229,092100,9677488160,10090,10080,10090,10020,9269
20240229,092000,9584379410,10070,10070,10130,10070,13350
20240229,091900,9449504750,10070,10000,10080,9990,32658
20240229,091800,9122049650,9990,9890,10030,9870,21359
20240229,091700,8908704160,9870,9820,9950,9820,8334
20240229,091600,8826284670,9890,9770,9890,9700,29436
20240229,091500,8539408860,9760,10000,10020,9750,46482
20240229,091400,8080024130,10000,9970,10050,9960,15479
20240229,091300,7925291310,9930,10050,10060,9920,21613
20240229,091200,7709999480,10050,10070,10150,9970,25205
20240229,091100,7456926930,10070,10050,10130,9950,27678
20240229,091000,7179263950,10050,9990,10050,9920,47126
20240229,090900,6708947680,9970,9750,10010,9730,56195
20240229,090800,6153084640,9730,9500,9930,9500,70282
20240229,090700,5471517320,9500,9510,9580,9410,76361
20240229,090600,4748454060,9540,9990,10000,9440,110827
20240229,090500,3676625850,9990,10320,10330,9970,108540
20240229,090400,2585160370,10320,10300,10480,10270,66089
20240229,090300,1903038450,10540,10540,10540,10540,0
20240229,090200,1903038450,10540,11140,11180,10540,38449
20240229,090100,1482225720,11110,11510,11550,11110,64382
20240229,090000,751449310,11520,11710,11750,11510,64417