KissMeData/084680/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195300,1400931180,2095,2095,2095,2095,10335
20240229,195200,1400931180,2095,2095,2095,2095,0
20240229,195100,1400931180,2095,2095,2095,2095,0
20240229,195000,1400931180,2095,2095,2095,2095,0
20240229,194900,1400931180,2095,2095,2095,2095,0
20240229,194800,1400931180,2095,2095,2095,2095,0
20240229,194700,1400931180,2095,2095,2095,2095,0
20240229,194600,1400931180,2095,2095,2095,2095,0
20240229,194500,1400931180,2095,2095,2095,2095,0
20240229,194400,1400931180,2095,2095,2095,2095,0
20240229,194300,1400931180,2095,2095,2095,2095,0
20240229,194200,1400931180,2095,2095,2095,2095,0
20240229,194100,1400931180,2095,2095,2095,2095,0
20240229,194000,1400931180,2095,2095,2095,2095,0
20240229,193900,1400931180,2095,2095,2095,2095,0
20240229,193800,1400931180,2095,2095,2095,2095,0
20240229,193700,1400931180,2095,2095,2095,2095,0
20240229,193600,1400931180,2095,2095,2095,2095,0
20240229,193500,1400931180,2095,2095,2095,2095,0
20240229,193400,1400931180,2095,2095,2095,2095,0
20240229,193300,1400931180,2095,2095,2095,2095,0
20240229,193200,1400931180,2095,2095,2095,2095,0
20240229,193100,1400931180,2095,2095,2095,2095,0
20240229,193000,1400931180,2095,2095,2095,2095,0
20240229,192900,1400931180,2095,2095,2095,2095,0
20240229,192800,1400931180,2095,2095,2095,2095,0
20240229,192700,1400931180,2095,2095,2095,2095,0
20240229,192600,1400931180,2095,2095,2095,2095,0
20240229,192500,1400931180,2095,2095,2095,2095,0
20240229,192400,1400931180,2095,2095,2095,2095,0
20240229,192300,1400931180,2095,2095,2095,2095,10335
20240229,192200,1400931180,2095,2095,2095,2095,0
20240229,192100,1400931180,2095,2095,2095,2095,0
20240229,192000,1400931180,2095,2095,2095,2095,0
20240229,191900,1400931180,2095,2095,2095,2095,0
20240229,191800,1400931180,2095,2095,2095,2095,0
20240229,191700,1400931180,2095,2095,2095,2095,0
20240229,191600,1400931180,2095,2095,2095,2095,0
20240229,191500,1400931180,2095,2095,2095,2095,0
20240229,191400,1400931180,2095,2095,2095,2095,0
20240229,191300,1400931180,2095,2095,2095,2095,0
20240229,191200,1400931180,2095,2095,2095,2095,0
20240229,191100,1400931180,2095,2095,2095,2095,0
20240229,191000,1400931180,2095,2095,2095,2095,0
20240229,190900,1400931180,2095,2095,2095,2095,0
20240229,190800,1400931180,2095,2095,2095,2095,0
20240229,190700,1400931180,2095,2095,2095,2095,0
20240229,190600,1400931180,2095,2095,2095,2095,0
20240229,190500,1400931180,2095,2095,2095,2095,0
20240229,190400,1400931180,2095,2095,2095,2095,0
20240229,190300,1400931180,2095,2095,2095,2095,0
20240229,190200,1400931180,2095,2095,2095,2095,0
20240229,190100,1400931180,2095,2095,2095,2095,0
20240229,190000,1400931180,2095,2095,2095,2095,0
20240229,185900,1400931180,2095,2095,2095,2095,0
20240229,185800,1400931180,2095,2095,2095,2095,0
20240229,185700,1400931180,2095,2095,2095,2095,0
20240229,185600,1400931180,2095,2095,2095,2095,0
20240229,185500,1400931180,2095,2095,2095,2095,0
20240229,185400,1400931180,2095,2095,2095,2095,0
20240229,185300,1400931180,2095,2095,2095,2095,10335
20240229,185200,1400931180,2095,2095,2095,2095,0
20240229,185100,1400931180,2095,2095,2095,2095,0
20240229,185000,1400931180,2095,2095,2095,2095,0
20240229,184900,1400931180,2095,2095,2095,2095,0
20240229,184800,1400931180,2095,2095,2095,2095,0
20240229,184700,1400931180,2095,2095,2095,2095,0
20240229,184600,1400931180,2095,2095,2095,2095,0
20240229,184500,1400931180,2095,2095,2095,2095,0
20240229,184400,1400931180,2095,2095,2095,2095,0
20240229,184300,1400931180,2095,2095,2095,2095,0
20240229,184200,1400931180,2095,2095,2095,2095,0
20240229,184100,1400931180,2095,2095,2095,2095,0
20240229,184000,1400931180,2095,2095,2095,2095,0
20240229,183900,1400931180,2095,2095,2095,2095,0
20240229,183800,1400931180,2095,2095,2095,2095,0
20240229,183700,1400931180,2095,2095,2095,2095,0
20240229,183600,1400931180,2095,2095,2095,2095,0
20240229,183500,1400931180,2095,2095,2095,2095,0
20240229,183400,1400931180,2095,2095,2095,2095,0
20240229,183300,1400931180,2095,2095,2095,2095,0
20240229,183200,1400931180,2095,2095,2095,2095,0
20240229,183100,1400931180,2095,2095,2095,2095,0
20240229,183000,1400931180,2095,2095,2095,2095,0
20240229,182900,1400931180,2095,2095,2095,2095,0
20240229,182800,1400931180,2095,2095,2095,2095,0
20240229,182700,1400931180,2095,2095,2095,2095,0
20240229,182600,1400931180,2095,2095,2095,2095,0
20240229,182500,1400931180,2095,2095,2095,2095,0
20240229,182400,1400931180,2095,2095,2095,2095,0
20240229,182300,1400931180,2095,2095,2095,2095,10335
20240229,182200,1400931180,2095,2095,2095,2095,0
20240229,182100,1400931180,2095,2095,2095,2095,0
20240229,182000,1400931180,2095,2095,2095,2095,0
20240229,181900,1400931180,2095,2095,2095,2095,0
20240229,181800,1400931180,2095,2095,2095,2095,0
20240229,181700,1400931180,2095,2095,2095,2095,0
20240229,181600,1400931180,2095,2095,2095,2095,0
20240229,181500,1400931180,2095,2095,2095,2095,0
20240229,181400,1400931180,2095,2095,2095,2095,0
20240229,181300,1400931180,2095,2095,2095,2095,0
20240229,181200,1400931180,2095,2095,2095,2095,0
20240229,181100,1400931180,2095,2095,2095,2095,0
20240229,181000,1400931180,2095,2095,2095,2095,0
20240229,180900,1400931180,2095,2095,2095,2095,0
20240229,180800,1400931180,2095,2095,2095,2095,0
20240229,180700,1400931180,2095,2095,2095,2095,0
20240229,180600,1400931180,2095,2095,2095,2095,0
20240229,180500,1400931180,2095,2095,2095,2095,0
20240229,180400,1400931180,2095,2095,2095,2095,0
20240229,180300,1400931180,2095,2095,2095,2095,0
20240229,180200,1400931180,2095,2095,2095,2095,0
20240229,180100,1400931180,2095,2095,2095,2095,0
20240229,180000,1400931180,2095,2095,2095,2095,0
20240229,175900,1400931180,2095,2095,2095,2095,0
20240229,175800,1400931180,2095,2095,2095,2095,0
20240229,175700,1400931180,2095,2095,2095,2095,0
20240229,175600,1400931180,2095,2095,2095,2095,0
20240229,175500,1400931180,2095,2095,2095,2095,0
20240229,175400,1400931180,2095,2095,2095,2095,0
20240229,175300,1400931180,2095,2095,2095,2095,10335
20240229,175200,1400931180,2095,2095,2095,2095,0
20240229,175100,1400931180,2095,2095,2095,2095,0
20240229,175000,1400931180,2095,2095,2095,2095,0
20240229,174900,1400931180,2095,2095,2095,2095,0
20240229,174800,1400931180,2095,2095,2095,2095,0
20240229,174700,1400931180,2095,2095,2095,2095,0
20240229,174600,1400931180,2095,2095,2095,2095,0
20240229,174500,1400931180,2095,2095,2095,2095,0
20240229,174400,1400931180,2095,2095,2095,2095,0
20240229,174300,1400931180,2095,2095,2095,2095,0
20240229,174200,1400931180,2095,2095,2095,2095,0
20240229,174100,1400931180,2095,2095,2095,2095,0
20240229,174000,1400931180,2095,2095,2095,2095,0
20240229,173900,1400931180,2095,2095,2095,2095,0
20240229,173800,1400931180,2095,2095,2095,2095,0
20240229,173700,1400931180,2095,2095,2095,2095,0
20240229,173600,1400931180,2095,2095,2095,2095,0
20240229,173500,1400931180,2095,2095,2095,2095,0
20240229,173400,1400931180,2095,2095,2095,2095,0
20240229,173300,1400931180,2095,2095,2095,2095,0
20240229,173200,1400931180,2095,2095,2095,2095,0
20240229,173100,1400931180,2095,2095,2095,2095,0
20240229,173000,1400931180,2095,2095,2095,2095,0
20240229,172900,1400931180,2095,2095,2095,2095,0
20240229,172800,1400931180,2095,2095,2095,2095,0
20240229,172700,1400931180,2095,2095,2095,2095,0
20240229,172600,1400931180,2095,2095,2095,2095,0
20240229,172500,1400931180,2095,2095,2095,2095,0
20240229,172400,1400931180,2095,2095,2095,2095,0
20240229,172300,1400931180,2095,2095,2095,2095,10335
20240229,172200,1400931180,2095,2095,2095,2095,0
20240229,172100,1400931180,2095,2095,2095,2095,0
20240229,172000,1400931180,2095,2095,2095,2095,0
20240229,171900,1400931180,2095,2095,2095,2095,0
20240229,171800,1400931180,2095,2095,2095,2095,0
20240229,171700,1400931180,2095,2095,2095,2095,0
20240229,171600,1400931180,2095,2095,2095,2095,0
20240229,171500,1400931180,2095,2095,2095,2095,0
20240229,171400,1400931180,2095,2095,2095,2095,0
20240229,171300,1400931180,2095,2095,2095,2095,0
20240229,171200,1400931180,2095,2095,2095,2095,0
20240229,171100,1400931180,2095,2095,2095,2095,0
20240229,171000,1400931180,2095,2095,2095,2095,0
20240229,170900,1400931180,2095,2095,2095,2095,0
20240229,170800,1400931180,2095,2095,2095,2095,0
20240229,170700,1400931180,2095,2095,2095,2095,0
20240229,170600,1400931180,2095,2095,2095,2095,0
20240229,170500,1400931180,2095,2095,2095,2095,0
20240229,170400,1400931180,2095,2095,2095,2095,0
20240229,170300,1400931180,2095,2095,2095,2095,0
20240229,170200,1400931180,2095,2095,2095,2095,0
20240229,170100,1400931180,2095,2095,2095,2095,0
20240229,170000,1400931180,2095,2095,2095,2095,0
20240229,165900,1400931180,2095,2095,2095,2095,0
20240229,165800,1400931180,2095,2095,2095,2095,0
20240229,165700,1400931180,2095,2095,2095,2095,0
20240229,165600,1400931180,2095,2095,2095,2095,0
20240229,165500,1400931180,2095,2095,2095,2095,0
20240229,165400,1400931180,2095,2095,2095,2095,0
20240229,165300,1400931180,2095,2095,2095,2095,10335
20240229,165200,1400931180,2095,2095,2095,2095,0
20240229,165100,1400931180,2095,2095,2095,2095,0
20240229,165000,1400931180,2095,2095,2095,2095,0
20240229,164900,1400931180,2095,2095,2095,2095,0
20240229,164800,1400931180,2095,2095,2095,2095,0
20240229,164700,1400931180,2095,2095,2095,2095,0
20240229,164600,1400931180,2095,2095,2095,2095,0
20240229,164500,1400931180,2095,2095,2095,2095,0
20240229,164400,1400931180,2095,2095,2095,2095,0
20240229,164300,1400931180,2095,2095,2095,2095,0
20240229,164200,1400931180,2095,2095,2095,2095,0
20240229,164100,1400931180,2095,2095,2095,2095,0
20240229,164000,1400931180,2095,2095,2095,2095,0
20240229,163900,1400931180,2095,2095,2095,2095,0
20240229,163800,1400931180,2095,2095,2095,2095,0
20240229,163700,1400931180,2095,2095,2095,2095,0
20240229,163600,1400931180,2095,2095,2095,2095,0
20240229,163500,1400931180,2095,2095,2095,2095,0
20240229,163400,1400931180,2095,2095,2095,2095,0
20240229,163300,1400931180,2095,2095,2095,2095,0
20240229,163200,1400931180,2095,2095,2095,2095,0
20240229,163100,1400931180,2095,2095,2095,2095,0
20240229,163000,1400931180,2095,2095,2095,2095,0
20240229,162900,1400931180,2095,2095,2095,2095,0
20240229,162800,1400931180,2095,2095,2095,2095,0
20240229,162700,1400931180,2095,2095,2095,2095,0
20240229,162600,1400931180,2095,2095,2095,2095,0
20240229,162500,1400931180,2095,2095,2095,2095,0
20240229,162400,1400931180,2095,2095,2095,2095,0
20240229,162300,1400931180,2095,2095,2095,2095,10335
20240229,162200,1400931180,2095,2095,2095,2095,0
20240229,162100,1400931180,2095,2095,2095,2095,0
20240229,162000,1400931180,2095,2095,2095,2095,0
20240229,161900,1400931180,2095,2095,2095,2095,0
20240229,161800,1400931180,2095,2095,2095,2095,0
20240229,161700,1400931180,2095,2095,2095,2095,0
20240229,161600,1400931180,2095,2095,2095,2095,0
20240229,161500,1400931180,2095,2095,2095,2095,0
20240229,161400,1400931180,2095,2095,2095,2095,0
20240229,161300,1400931180,2095,2095,2095,2095,0
20240229,161200,1400931180,2095,2095,2095,2095,0
20240229,161100,1400931180,2095,2095,2095,2095,0
20240229,161000,1400931180,2095,2095,2095,2095,0
20240229,160900,1400931180,2095,2095,2095,2095,0
20240229,160800,1400931180,2095,2095,2095,2095,0
20240229,160700,1400931180,2095,2095,2095,2095,0
20240229,160600,1400931180,2095,2095,2095,2095,0
20240229,160500,1400931180,2095,2095,2095,2095,0
20240229,160400,1400931180,2095,2095,2095,2095,0
20240229,160300,1400931180,2095,2095,2095,2095,0
20240229,160200,1400931180,2095,2095,2095,2095,0
20240229,160100,1400931180,2095,2095,2095,2095,0
20240229,160000,1400931180,2095,2095,2095,2095,0
20240229,155900,1400931180,2095,2095,2095,2095,0
20240229,155800,1400931180,2095,2095,2095,2095,0
20240229,155700,1400931180,2095,2095,2095,2095,0
20240229,155600,1400931180,2095,2095,2095,2095,0
20240229,155500,1400931180,2095,2095,2095,2095,0
20240229,155400,1400931180,2095,2095,2095,2095,0
20240229,155300,1400931180,2095,2095,2095,2095,10335
20240229,155200,1400931180,2095,2095,2095,2095,0
20240229,155100,1400931180,2095,2095,2095,2095,0
20240229,155000,1400931180,2095,2095,2095,2095,0
20240229,154900,1400931180,2095,2095,2095,2095,0
20240229,154800,1400931180,2095,2095,2095,2095,0
20240229,154700,1400931180,2095,2095,2095,2095,0
20240229,154600,1400931180,2095,2095,2095,2095,0
20240229,154500,1400931180,2095,2095,2095,2095,0
20240229,154400,1400931180,2095,2095,2095,2095,0
20240229,154300,1400931180,2095,2095,2095,2095,0
20240229,154200,1400931180,2095,2095,2095,2095,0
20240229,154100,1400931180,2095,2095,2095,2095,0
20240229,154000,1400931180,2095,2095,2095,2095,0
20240229,153900,1400931180,2095,2095,2095,2095,0
20240229,153800,1400931180,2095,2095,2095,2095,0
20240229,153700,1400931180,2095,2095,2095,2095,0
20240229,153600,1400931180,2095,2095,2095,2095,0
20240229,153500,1400931180,2095,2095,2095,2095,0
20240229,153400,1400931180,2095,2095,2095,2095,0
20240229,153300,1400931180,2095,2095,2095,2095,0
20240229,153200,1400931180,2095,2095,2095,2095,0
20240229,153100,1400931180,2095,2095,2095,2095,0
20240229,153000,1400931180,2095,2095,2095,2095,10335
20240229,152900,1379279355,2100,2100,2100,2100,0
20240229,152800,1379279355,2100,2100,2100,2100,0
20240229,152700,1379279355,2100,2100,2100,2100,0
20240229,152600,1379279355,2100,2100,2100,2100,0
20240229,152500,1379279355,2100,2100,2100,2100,0
20240229,152400,1379279355,2100,2100,2100,2100,0
20240229,152300,1379279355,2100,2100,2100,2100,0
20240229,152200,1379279355,2100,2100,2100,2100,0
20240229,152100,1379279355,2100,2100,2100,2100,0
20240229,152000,1379279355,2100,2100,2100,2100,0
20240229,151900,1379279355,2100,2095,2100,2090,5991
20240229,151800,1366727570,2090,2090,2095,2090,13
20240229,151700,1366700350,2095,2090,2095,2090,7491
20240229,151600,1351038485,2090,2100,2100,2090,360
20240229,151500,1350284505,2095,2095,2095,2095,607
20240229,151400,1349012840,2100,2095,2100,2090,118
20240229,151300,1348765855,2100,2095,2100,2095,145
20240229,151200,1348461860,2100,2095,2100,2095,2507
20240229,151100,1343209670,2090,2090,2090,2085,3251
20240229,151000,1336415085,2100,2100,2100,2095,832
20240229,150900,1334669660,2095,2095,2100,2095,2023
20240229,150800,1330431470,2095,2095,2095,2090,853
20240229,150700,1328646940,2095,2090,2095,2090,179
20240229,150600,1328272825,2095,2090,2095,2090,1348
20240229,150500,1325455460,2095,2095,2095,2095,627
20240229,150400,1324141895,2095,2090,2095,2090,683
20240229,150300,1322714415,2095,2095,2095,2095,244
20240229,150200,1322203235,2095,2095,2095,2090,15
20240229,150100,1322171865,2100,2095,2100,2095,4
20240229,150000,1322163475,2100,2095,2100,2095,818
20240229,145900,1320446265,2095,2100,2100,2090,1381
20240229,145800,1317558170,2095,2095,2100,2095,295
20240229,145700,1316939910,2100,2100,2100,2100,114
20240229,145600,1316700510,2090,2090,2100,2090,4418
20240229,145500,1307465210,2090,2095,2095,2090,1717
20240229,145400,1303876675,2085,2095,2095,2085,547
20240229,145300,1302731800,2095,2090,2095,2090,981
20240229,145200,1300680780,2085,2090,2090,2085,563
20240229,145100,1299505760,2085,2090,2090,2085,521
20240229,145000,1298416875,2090,2085,2090,2085,5
20240229,144900,1298406445,2095,2095,2095,2085,5509
20240229,144800,1286917740,2095,2090,2095,2085,2523
20240229,144700,1281648600,2095,2090,2100,2090,102
20240229,144600,1281434910,2090,2090,2100,2090,3206
20240229,144500,1274714370,2090,2095,2095,2090,3
20240229,144400,1274708090,2100,2090,2100,2090,13
20240229,144300,1274680880,2100,2090,2100,2090,617
20240229,144200,1273388390,2090,2090,2090,2090,2152
20240229,144100,1268890710,2090,2095,2095,2090,1308
20240229,144000,1266155225,2095,2090,2095,2090,788
20240229,143900,1264508145,2095,2095,2095,2095,206
20240229,143800,1264076575,2100,2090,2100,2090,351
20240229,143700,1263342475,2100,2090,2100,2090,105
20240229,143600,1263121995,2095,2095,2095,2095,930
20240229,143500,1261173645,2095,2095,2095,2095,5
20240229,143400,1261163170,2095,2095,2095,2095,145
20240229,143300,1260859395,2095,2095,2095,2095,602
20240229,143200,1259598205,2095,2090,2095,2090,496
20240229,143100,1258560060,2090,2095,2095,2090,110
20240229,143000,1258329660,2095,2095,2095,2090,2106
20240229,142900,1253927610,2095,2090,2095,2090,106
20240229,142800,1253705550,2090,2095,2095,2090,5474
20240229,142700,1242256035,2100,2095,2100,2095,190
20240229,142600,1241857980,2100,2095,2100,2095,2730
20240229,142500,1236137425,2100,2100,2100,2100,1117
20240229,142400,1233791725,2100,2100,2100,2100,301
20240229,142300,1233159625,2100,2100,2100,2100,1
20240229,142200,1233157525,2100,2095,2100,2095,6
20240229,142100,1233144945,2100,2100,2100,2100,201
20240229,142000,1232722845,2100,2100,2100,2100,510
20240229,141900,1231651845,2100,2095,2100,2095,2699
20240229,141800,1225997420,2100,2100,2100,2100,100
20240229,141700,1225787420,2100,2095,2100,2095,63
20240229,141600,1225655145,2090,2090,2090,2090,0
20240229,141500,1225655145,2090,2100,2100,2090,8803
20240229,141400,1207218695,2100,2100,2100,2100,0
20240229,141300,1207218695,2100,2095,2100,2095,135
20240229,141200,1206935320,2100,2100,2100,2100,30
20240229,141100,1206872320,2095,2095,2095,2095,0
20240229,141000,1206872320,2095,2100,2100,2095,1551
20240229,140900,1203622970,2100,2100,2100,2095,1515
20240229,140800,1200446475,2100,2100,2100,2100,10
20240229,140700,1200425475,2100,2095,2100,2095,41
20240229,140600,1200339380,2100,2100,2100,2100,20
20240229,140500,1200297380,2100,2100,2100,2100,501
20240229,140400,1199245280,2100,2100,2100,2100,42
20240229,140300,1199157080,2095,2100,2100,2095,284
20240229,140200,1198561920,2100,2100,2100,2100,50
20240229,140100,1198456920,2100,2100,2100,2100,0
20240229,140000,1198456920,2100,2095,2100,2095,400
20240229,135900,1197618670,2095,2090,2095,2090,1757
20240229,135800,1193942780,2095,2095,2095,2095,908
20240229,135700,1192040520,2095,2100,2100,2095,1146
20240229,135600,1189639185,2100,2100,2100,2100,100
20240229,135500,1189429185,2100,2095,2100,2095,83
20240229,135400,1189255040,2095,2095,2095,2095,1170
20240229,135300,1186803890,2100,2100,2100,2100,5
20240229,135200,1186793390,2095,2095,2100,2095,822
20240229,135100,1185068415,2100,2095,2100,2095,1503
20240229,135000,1181919625,2095,2095,2095,2095,1203
20240229,134900,1179399340,2100,2100,2100,2100,418
20240229,134800,1178521540,2100,2100,2110,2100,181
20240229,134700,1178141345,2100,2100,2100,2100,0
20240229,134600,1178141345,2100,2110,2110,2100,561
20240229,134500,1176963195,2110,2115,2115,2110,13
20240229,134400,1176935760,2115,2110,2115,2100,52
20240229,134300,1176826045,2110,2110,2110,2110,46
20240229,134200,1176728985,2110,2100,2110,2100,226
20240229,134100,1176252145,2100,2100,2100,2100,1126
20240229,134000,1173887545,2100,2110,2110,2100,4281
20240229,133900,1164897425,2110,2110,2110,2110,1
20240229,133800,1164895315,2110,2115,2115,2110,20
20240229,133700,1164853065,2115,2110,2115,2100,1245
20240229,133600,1162222495,2115,2115,2115,2115,0
20240229,133500,1162222495,2115,2100,2115,2100,7562
20240229,133400,1146341650,2100,2115,2115,2100,170
20240229,133300,1145984350,2115,2110,2115,2110,1500
20240229,133200,1142816500,2115,2115,2115,2115,5
20240229,133100,1142805925,2115,2110,2115,2110,32
20240229,133000,1142738270,2115,2100,2115,2095,1447
20240229,132900,1139701660,2100,2105,2105,2100,5862
20240229,132800,1127389510,2115,2115,2115,2115,100
20240229,132700,1127178010,2115,2115,2115,2115,3
20240229,132600,1127171665,2115,2110,2115,2110,1000
20240229,132500,1125056675,2115,2105,2115,2105,3
20240229,132400,1125050350,2105,2105,2105,2105,2500
20240229,132300,1119787850,2115,2115,2115,2115,1
20240229,132200,1119785735,2115,2115,2115,2105,552
20240229,132100,1118623725,2115,2115,2115,2110,199
20240229,132000,1118203145,2115,2115,2115,2115,100
20240229,131900,1117991645,2110,2110,2110,2110,1
20240229,131800,1117989535,2115,2115,2115,2115,159
20240229,131700,1117653250,2115,2115,2115,2115,71
20240229,131600,1117503085,2115,2110,2115,2110,5938
20240229,131500,1104967215,2110,2115,2115,2110,102
20240229,131400,1104751495,2115,2115,2115,2110,1900
20240229,131300,1100733500,2115,2115,2115,2115,4279
20240229,131200,1091683415,2115,2120,2120,2115,1244
20240229,131100,1089052340,2115,2115,2115,2115,1
20240229,131000,1089050225,2120,2120,2120,2120,100
20240229,130900,1088838225,2120,2115,2120,2115,64
20240229,130800,1088702840,2115,2115,2115,2115,0
20240229,130700,1088702840,2115,2115,2115,2115,375
20240229,130600,1087909715,2115,2120,2120,2115,997
20240229,130500,1085796915,2120,2115,2120,2110,3060
20240229,130400,1079319485,2115,2115,2115,2115,365
20240229,130300,1078547510,2115,2115,2115,2115,1
20240229,130200,1078545395,2115,2115,2115,2115,1
20240229,130100,1078543280,2115,2115,2115,2115,18
20240229,130000,1078505210,2120,2120,2120,2120,57
20240229,125900,1078384370,2115,2125,2125,2115,55
20240229,125800,1078268025,2120,2120,2120,2120,5150
20240229,125700,1067350025,2120,2120,2120,2120,135
20240229,125600,1067063825,2115,2120,2120,2115,198
20240229,125500,1066645015,2115,2115,2115,2115,0
20240229,125400,1066645015,2115,2115,2115,2115,928
20240229,125300,1064682295,2115,2115,2115,2115,5
20240229,125200,1064671720,2115,2120,2120,2115,1725
20240229,125100,1061023330,2115,2115,2115,2115,300
20240229,125000,1060388830,2115,2115,2115,2115,1042
20240229,124900,1058185000,2115,2115,2115,2115,17
20240229,124800,1058149045,2115,2115,2115,2115,0
20240229,124700,1058149045,2115,2120,2120,2115,40
20240229,124600,1058064315,2120,2115,2120,2115,72
20240229,124500,1057911985,2120,2120,2120,2120,2
20240229,124400,1057907745,2115,2115,2115,2115,335
20240229,124300,1057199220,2115,2120,2120,2115,602
20240229,124200,1055925210,2115,2115,2115,2115,245
20240229,124100,1055407035,2115,2115,2115,2115,4233
20240229,124000,1046454240,2120,2115,2120,2115,346
20240229,123900,1045720745,2115,2120,2120,2115,1355
20240229,123800,1042848210,2115,2115,2115,2115,612
20240229,123700,1041553830,2115,2115,2115,2115,1
20240229,123600,1041551715,2115,2115,2115,2115,20
20240229,123500,1041509415,2115,2110,2115,2110,1503
20240229,123400,1038330580,2110,2110,2110,2110,42
20240229,123300,1038241960,2110,2110,2115,2110,520
20240229,123200,1037144715,2115,2115,2115,2115,401
20240229,123100,1036296600,2115,2115,2115,2115,372
20240229,123000,1035509820,2115,2115,2115,2115,0
20240229,122900,1035509820,2115,2110,2115,2110,430
20240229,122800,1034602370,2120,2120,2120,2120,260
20240229,122700,1034051170,2120,2110,2120,2110,363
20240229,122600,1033284610,2120,2120,2120,2120,84
20240229,122500,1033106530,2120,2110,2120,2110,522
20240229,122400,1032001840,2115,2115,2115,2115,967
20240229,122300,1029956635,2115,2115,2115,2110,111
20240229,122200,1029722370,2110,2110,2110,2110,0
20240229,122100,1029722370,2110,2110,2115,2110,325
20240229,122000,1029036615,2115,2115,2115,2115,335
20240229,121900,1028328090,2115,2115,2115,2115,0
20240229,121800,1028328090,2115,2115,2115,2115,1550
20240229,121700,1025049840,2115,2115,2115,2115,360
20240229,121600,1024288440,2115,2110,2115,2110,1167
20240229,121500,1021826065,2110,2115,2115,2110,1980
20240229,121400,1017643205,2120,2120,2120,2120,501
20240229,121300,1016581085,2120,2120,2120,2120,1056
20240229,121200,1014342365,2120,2120,2120,2120,6
20240229,121100,1014329645,2120,2120,2120,2120,200
20240229,121000,1013905645,2120,2120,2120,2120,0
20240229,120900,1013905645,2120,2115,2120,2115,290
20240229,120800,1013292285,2115,2115,2115,2115,160
20240229,120700,1012953885,2115,2120,2120,2115,60
20240229,120600,1012826745,2120,2115,2120,2115,805
20240229,120500,1011124145,2115,2115,2115,2110,343
20240229,120400,1010398710,2115,2110,2115,2110,145
20240229,120300,1010092255,2110,2110,2110,2110,1055
20240229,120200,1007866205,2115,2115,2115,2115,20
20240229,120100,1007823905,2115,2115,2115,2115,498
20240229,120000,1006770635,2115,2115,2115,2115,7468
20240229,115900,990975815,2115,2120,2120,2115,1954
20240229,115800,986835100,2120,2120,2120,2120,497
20240229,115700,985781460,2125,2125,2125,2120,945
20240229,115600,983773340,2120,2120,2120,2120,139
20240229,115500,983478660,2120,2120,2120,2120,1000
20240229,115400,981358660,2120,2120,2120,2120,527
20240229,115300,980241420,2120,2120,2120,2120,100
20240229,115200,980029420,2120,2120,2120,2120,1468
20240229,115100,976917260,2120,2120,2120,2115,780
20240229,115000,975263730,2120,2120,2120,2120,1200
20240229,114900,972719730,2120,2120,2120,2120,1667
20240229,114800,969185690,2125,2125,2125,2120,244
20240229,114700,968667660,2120,2120,2120,2120,964
20240229,114600,966623980,2125,2125,2125,2125,1142
20240229,114500,964197230,2125,2125,2125,2125,230
20240229,114400,963708480,2125,2120,2125,2115,896
20240229,114300,961811415,2115,2110,2120,2110,64
20240229,114200,961675945,2110,2120,2120,2110,15800
20240229,114100,928215095,2125,2130,2130,2125,13700
20240229,114000,899098810,2125,2135,2135,2125,4120
20240229,113900,890322400,2135,2130,2135,2125,6120
20240229,113800,877260085,2135,2135,2135,2130,30037
20240229,113700,813172250,2135,2130,2135,2130,9843
20240229,113600,792205575,2130,2125,2130,2125,7752
20240229,113500,775695275,2125,2125,2125,2120,10250
20240229,113400,753914705,2125,2125,2125,2120,1436
20240229,113300,750869735,2125,2120,2125,2120,2219
20240229,113200,746154395,2125,2120,2125,2120,5954
20240229,113100,733531825,2125,2120,2125,2120,5167
20240229,113000,722577265,2120,2125,2125,2120,296
20240229,112900,721948275,2120,2125,2125,2120,25
20240229,112800,721895195,2120,2120,2125,2120,8614
20240229,112700,703633290,2115,2115,2120,2115,10
20240229,112600,703612135,2115,2115,2115,2115,99
20240229,112500,703402750,2115,2115,2120,2115,400
20240229,112400,702554845,2120,2115,2120,2115,544
20240229,112300,701401580,2115,2115,2115,2115,159
20240229,112200,701065295,2120,2120,2120,2120,5
20240229,112100,701054695,2120,2120,2120,2115,6005
20240229,112000,688329095,2115,2115,2115,2115,2545
20240229,111900,682946420,2115,2115,2120,2115,1381
20240229,111800,680025600,2115,2115,2115,2115,1931
20240229,111700,675941535,2115,2115,2115,2115,140
20240229,111600,675645435,2115,2115,2115,2115,157
20240229,111500,675313380,2115,2110,2115,2110,5110
20240229,111400,664507395,2105,2110,2110,2105,392
20240229,111300,663681735,2110,2110,2110,2110,1574
20240229,111200,660360595,2110,2105,2110,2105,2215
20240229,111100,655698005,2110,2110,2110,2110,257
20240229,111000,655155735,2110,2110,2110,2110,246
20240229,110900,654636675,2115,2110,2115,2110,1228
20240229,110800,652044730,2110,2110,2110,2110,0
20240229,110700,652044730,2110,2115,2115,2110,500
20240229,110600,650987430,2115,2110,2115,2110,4881
20240229,110500,640671295,2105,2105,2105,2105,203
20240229,110400,640243980,2105,2105,2105,2105,345
20240229,110300,639517755,2105,2105,2110,2105,606
20240229,110200,638242120,2105,2105,2105,2105,170
20240229,110100,637884270,2105,2105,2105,2105,486
20240229,110000,636861240,2110,2110,2110,2105,52
20240229,105900,636751770,2110,2115,2115,2110,590
20240229,105800,635506430,2115,2110,2115,2105,1373
20240229,105700,632608630,2110,2115,2115,2110,916
20240229,105600,630674775,2115,2115,2120,2115,2129
20240229,105500,626170445,2115,2115,2115,2115,3972
20240229,105400,617769665,2115,2115,2115,2115,1266
20240229,105300,615092075,2115,2120,2120,2110,9175
20240229,105200,595651345,2120,2115,2120,2115,6091
20240229,105100,582766425,2115,2110,2115,2110,453
20240229,105000,581808375,2115,2110,2115,2110,2381
20240229,104900,576782880,2110,2110,2110,2110,200
20240229,104800,576360880,2110,2110,2110,2110,0
20240229,104700,576360880,2110,2110,2110,2110,178
20240229,104600,575985300,2105,2105,2105,2105,0
20240229,104500,575985300,2105,2105,2105,2105,268
20240229,104400,575421160,2105,2115,2115,2105,1839
20240229,104300,571545245,2115,2115,2115,2115,47
20240229,104200,571445840,2110,2110,2110,2110,1010
20240229,104100,569314740,2115,2115,2115,2110,2090
20240229,104000,564894395,2115,2115,2120,2115,2484
20240229,103900,559640730,2115,2120,2120,2100,19740
20240229,103800,518014905,2120,2115,2120,2110,1513
20240229,103700,514817230,2115,2120,2120,2115,1910
20240229,103600,510770030,2120,2120,2120,2115,1082
20240229,103500,508478745,2120,2115,2120,2115,12628
20240229,103400,481755455,2115,2115,2115,2115,1
20240229,103300,481753340,2110,2110,2110,2110,1760
20240229,103200,478039740,2110,2110,2110,2110,994
20240229,103100,475942400,2110,2105,2115,2105,6392
20240229,103000,462455275,2105,2110,2110,2100,433
20240229,102900,461542930,2105,2100,2105,2095,4528
20240229,102800,452018410,2100,2100,2100,2100,3768
20240229,102700,444105610,2100,2100,2100,2100,278
20240229,102600,443521810,2105,2100,2105,2100,33
20240229,102500,443452350,2105,2100,2105,2100,751
20240229,102400,441875245,2100,2100,2100,2100,1460
20240229,102300,438809245,2100,2105,2105,2100,1365
20240229,102200,435942645,2105,2100,2105,2100,2647
20240229,102100,430383575,2100,2100,2105,2100,185
20240229,102000,429994385,2100,2100,2105,2100,1025
20240229,101900,427838520,2105,2105,2105,2100,4043
20240229,101800,419328010,2105,2105,2105,2105,6
20240229,101700,419315380,2105,2100,2105,2100,433
20240229,101600,418405525,2105,2105,2105,2105,4
20240229,101500,418397105,2100,2105,2105,2100,504
20240229,101400,417338700,2100,2105,2105,2100,111
20240229,101300,417105070,2100,2100,2100,2100,10
20240229,101200,417084070,2100,2105,2105,2100,157
20240229,101100,416754120,2100,2100,2105,2100,2138
20240229,101000,412264170,2100,2100,2100,2095,4005
20240229,100900,403853820,2095,2100,2100,2095,386
20240229,100800,403043225,2100,2105,2105,2100,132
20240229,100700,402766015,2105,2105,2105,2100,189
20240229,100600,402368650,2100,2100,2100,2095,210
20240229,100500,401927900,2100,2100,2100,2100,290
20240229,100400,401318900,2105,2105,2105,2105,5
20240229,100300,401308375,2105,2095,2105,2095,739
20240229,100200,399759460,2105,2105,2105,2095,723
20240229,100100,398244565,2105,2100,2105,2100,1439
20240229,100000,395218075,2100,2095,2100,2095,7119
20240229,095900,380292755,2095,2095,2095,2095,5490
20240229,095800,368791205,2100,2105,2105,2095,5042
20240229,095700,358203320,2105,2100,2105,2100,3174
20240229,095600,351535420,2100,2105,2105,2100,779
20240229,095500,349898770,2105,2105,2105,2105,2055
20240229,095400,345572995,2105,2110,2110,2105,2746
20240229,095300,339782665,2105,2105,2105,2105,10
20240229,095200,339761615,2105,2110,2110,2105,2710
20240229,095100,334056040,2110,2105,2110,2105,531
20240229,095000,332935780,2105,2105,2105,2105,879
20240229,094900,331085485,2105,2110,2110,2105,1961
20240229,094800,326954600,2110,2110,2110,2105,807
20240229,094700,325252070,2110,2110,2110,2100,1083
20240229,094600,322976060,2100,2100,2100,2100,0
20240229,094500,322976060,2100,2105,2110,2100,950
20240229,094400,320978835,2105,2110,2110,2100,4754
20240229,094300,310993780,2100,2105,2110,2100,16436
20240229,094200,276365095,2100,2100,2100,2100,4002
20240229,094100,267960895,2105,2100,2105,2100,1612
20240229,094000,264570670,2100,2100,2100,2100,360
20240229,093900,263814670,2100,2105,2105,2100,837
20240229,093800,262056720,2105,2105,2105,2100,2174
20240229,093700,257480585,2105,2100,2105,2100,1855
20240229,093600,253575820,2100,2105,2105,2100,5463
20240229,093500,242079585,2105,2105,2105,2100,2439
20240229,093400,236945515,2100,2095,2105,2090,6351
20240229,093300,223631700,2100,2100,2100,2095,3943
20240229,093200,215351560,2100,2100,2100,2095,640
20240229,093100,214007580,2100,2095,2100,2095,1203
20240229,093000,211487115,2090,2100,2100,2090,1139
20240229,092900,209103955,2090,2100,2100,2090,1183
20240229,092800,206628975,2095,2100,2100,2090,3799
20240229,092700,198669020,2100,2100,2100,2095,384
20240229,092600,197862720,2095,2100,2100,2095,440
20240229,092500,196940220,2100,2100,2100,2090,5619
20240229,092400,185163155,2095,2095,2100,2095,7440
20240229,092300,169560565,2095,2090,2095,2090,55
20240229,092200,169445470,2090,2090,2090,2085,165
20240229,092100,169100800,2090,2090,2090,2090,3583
20240229,092000,161612330,2090,2100,2100,2090,825
20240229,091900,159887895,2100,2090,2100,2090,8173
20240229,091800,142785100,2085,2085,2085,2080,6859
20240229,091700,128502075,2085,2070,2085,2070,13783
20240229,091600,99817835,2070,2075,2080,2070,2171
20240229,091500,95313040,2075,2080,2080,2075,2385
20240229,091400,90363435,2075,2080,2080,2075,106
20240229,091300,90143285,2080,2075,2080,2075,4180
20240229,091200,81449385,2080,2075,2080,2075,1355
20240229,091100,78637275,2075,2075,2075,2075,146
20240229,091000,78334325,2075,2085,2085,2075,271
20240229,090900,77771770,2085,2075,2085,2070,8300
20240229,090800,60582675,2075,2075,2075,2070,889
20240229,090700,58739930,2070,2085,2085,2070,5956
20240229,090600,46387985,2080,2075,2080,2075,1365
20240229,090500,43548790,2075,2075,2075,2075,909
20240229,090400,41662615,2075,2075,2075,2070,652
20240229,090300,40312860,2070,2070,2075,2065,418
20240229,090200,39449095,2065,2080,2080,2065,3025
20240229,090100,33202095,2080,2070,2080,2065,4161
20240229,090000,24601250,2065,2070,2075,2065,11820