KissMeData/086520/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195500,261656167000,618000,618000,618000,618000,30928
20240229,195400,261656167000,618000,618000,618000,618000,0
20240229,195300,261656167000,618000,618000,618000,618000,0
20240229,195200,261656167000,618000,618000,618000,618000,0
20240229,195100,261656167000,618000,618000,618000,618000,0
20240229,195000,261656167000,618000,618000,618000,618000,0
20240229,194900,261656167000,618000,618000,618000,618000,0
20240229,194800,261656167000,618000,618000,618000,618000,0
20240229,194700,261656167000,618000,618000,618000,618000,0
20240229,194600,261656167000,618000,618000,618000,618000,0
20240229,194500,261656167000,618000,618000,618000,618000,0
20240229,194400,261656167000,618000,618000,618000,618000,0
20240229,194300,261656167000,618000,618000,618000,618000,0
20240229,194200,261656167000,618000,618000,618000,618000,0
20240229,194100,261656167000,618000,618000,618000,618000,0
20240229,194000,261656167000,618000,618000,618000,618000,0
20240229,193900,261656167000,618000,618000,618000,618000,0
20240229,193800,261656167000,618000,618000,618000,618000,0
20240229,193700,261656167000,618000,618000,618000,618000,0
20240229,193600,261656167000,618000,618000,618000,618000,0
20240229,193500,261656167000,618000,618000,618000,618000,0
20240229,193400,261656167000,618000,618000,618000,618000,0
20240229,193300,261656167000,618000,618000,618000,618000,0
20240229,193200,261656167000,618000,618000,618000,618000,0
20240229,193100,261656167000,618000,618000,618000,618000,0
20240229,193000,261656167000,618000,618000,618000,618000,0
20240229,192900,261656167000,618000,618000,618000,618000,0
20240229,192800,261656167000,618000,618000,618000,618000,0
20240229,192700,261656167000,618000,618000,618000,618000,0
20240229,192600,261656167000,618000,618000,618000,618000,0
20240229,192500,261656167000,618000,618000,618000,618000,30928
20240229,192400,261656167000,618000,618000,618000,618000,0
20240229,192300,261656167000,618000,618000,618000,618000,0
20240229,192200,261656167000,618000,618000,618000,618000,0
20240229,192100,261656167000,618000,618000,618000,618000,0
20240229,192000,261656167000,618000,618000,618000,618000,0
20240229,191900,261656167000,618000,618000,618000,618000,0
20240229,191800,261656167000,618000,618000,618000,618000,0
20240229,191700,261656167000,618000,618000,618000,618000,0
20240229,191600,261656167000,618000,618000,618000,618000,0
20240229,191500,261656167000,618000,618000,618000,618000,0
20240229,191400,261656167000,618000,618000,618000,618000,0
20240229,191300,261656167000,618000,618000,618000,618000,0
20240229,191200,261656167000,618000,618000,618000,618000,0
20240229,191100,261656167000,618000,618000,618000,618000,0
20240229,191000,261656167000,618000,618000,618000,618000,0
20240229,190900,261656167000,618000,618000,618000,618000,0
20240229,190800,261656167000,618000,618000,618000,618000,0
20240229,190700,261656167000,618000,618000,618000,618000,0
20240229,190600,261656167000,618000,618000,618000,618000,0
20240229,190500,261656167000,618000,618000,618000,618000,0
20240229,190400,261656167000,618000,618000,618000,618000,0
20240229,190300,261656167000,618000,618000,618000,618000,0
20240229,190200,261656167000,618000,618000,618000,618000,0
20240229,190100,261656167000,618000,618000,618000,618000,0
20240229,190000,261656167000,618000,618000,618000,618000,0
20240229,185900,261656167000,618000,618000,618000,618000,0
20240229,185800,261656167000,618000,618000,618000,618000,0
20240229,185700,261656167000,618000,618000,618000,618000,0
20240229,185600,261656167000,618000,618000,618000,618000,0
20240229,185500,261656167000,618000,618000,618000,618000,30928
20240229,185400,261656167000,618000,618000,618000,618000,0
20240229,185300,261656167000,618000,618000,618000,618000,0
20240229,185200,261656167000,618000,618000,618000,618000,0
20240229,185100,261656167000,618000,618000,618000,618000,0
20240229,185000,261656167000,618000,618000,618000,618000,0
20240229,184900,261656167000,618000,618000,618000,618000,0
20240229,184800,261656167000,618000,618000,618000,618000,0
20240229,184700,261656167000,618000,618000,618000,618000,0
20240229,184600,261656167000,618000,618000,618000,618000,0
20240229,184500,261656167000,618000,618000,618000,618000,0
20240229,184400,261656167000,618000,618000,618000,618000,0
20240229,184300,261656167000,618000,618000,618000,618000,0
20240229,184200,261656167000,618000,618000,618000,618000,0
20240229,184100,261656167000,618000,618000,618000,618000,0
20240229,184000,261656167000,618000,618000,618000,618000,0
20240229,183900,261656167000,618000,618000,618000,618000,0
20240229,183800,261656167000,618000,618000,618000,618000,0
20240229,183700,261656167000,618000,618000,618000,618000,0
20240229,183600,261656167000,618000,618000,618000,618000,0
20240229,183500,261656167000,618000,618000,618000,618000,0
20240229,183400,261656167000,618000,618000,618000,618000,0
20240229,183300,261656167000,618000,618000,618000,618000,0
20240229,183200,261656167000,618000,618000,618000,618000,0
20240229,183100,261656167000,618000,618000,618000,618000,0
20240229,183000,261656167000,618000,618000,618000,618000,0
20240229,182900,261656167000,618000,618000,618000,618000,0
20240229,182800,261656167000,618000,618000,618000,618000,0
20240229,182700,261656167000,618000,618000,618000,618000,0
20240229,182600,261656167000,618000,618000,618000,618000,0
20240229,182500,261656167000,618000,618000,618000,618000,30928
20240229,182400,261656167000,618000,618000,618000,618000,0
20240229,182300,261656167000,618000,618000,618000,618000,0
20240229,182200,261656167000,618000,618000,618000,618000,0
20240229,182100,261656167000,618000,618000,618000,618000,0
20240229,182000,261656167000,618000,618000,618000,618000,0
20240229,181900,261656167000,618000,618000,618000,618000,0
20240229,181800,261656167000,618000,618000,618000,618000,0
20240229,181700,261656167000,618000,618000,618000,618000,0
20240229,181600,261656167000,618000,618000,618000,618000,0
20240229,181500,261656167000,618000,618000,618000,618000,0
20240229,181400,261656167000,618000,618000,618000,618000,0
20240229,181300,261656167000,618000,618000,618000,618000,0
20240229,181200,261656167000,618000,618000,618000,618000,0
20240229,181100,261656167000,618000,618000,618000,618000,0
20240229,181000,261656167000,618000,618000,618000,618000,0
20240229,180900,261656167000,618000,618000,618000,618000,0
20240229,180800,261656167000,618000,618000,618000,618000,0
20240229,180700,261656167000,618000,618000,618000,618000,0
20240229,180600,261656167000,618000,618000,618000,618000,0
20240229,180500,261656167000,618000,618000,618000,618000,0
20240229,180400,261656167000,618000,618000,618000,618000,0
20240229,180300,261656167000,618000,618000,618000,618000,0
20240229,180200,261656167000,618000,618000,618000,618000,0
20240229,180100,261656167000,618000,618000,618000,618000,0
20240229,180000,261656167000,618000,618000,618000,618000,0
20240229,175900,261656167000,618000,618000,618000,618000,0
20240229,175800,261656167000,618000,618000,618000,618000,0
20240229,175700,261656167000,618000,618000,618000,618000,0
20240229,175600,261656167000,618000,618000,618000,618000,0
20240229,175500,261656167000,618000,618000,618000,618000,30928
20240229,175400,261656167000,618000,618000,618000,618000,0
20240229,175300,261656167000,618000,618000,618000,618000,0
20240229,175200,261656167000,618000,618000,618000,618000,0
20240229,175100,261656167000,618000,618000,618000,618000,0
20240229,175000,261656167000,618000,618000,618000,618000,0
20240229,174900,261656167000,618000,618000,618000,618000,0
20240229,174800,261656167000,618000,618000,618000,618000,0
20240229,174700,261656167000,618000,618000,618000,618000,0
20240229,174600,261656167000,618000,618000,618000,618000,0
20240229,174500,261656167000,618000,618000,618000,618000,0
20240229,174400,261656167000,618000,618000,618000,618000,0
20240229,174300,261656167000,618000,618000,618000,618000,0
20240229,174200,261656167000,618000,618000,618000,618000,0
20240229,174100,261656167000,618000,618000,618000,618000,0
20240229,174000,261656167000,618000,618000,618000,618000,0
20240229,173900,261656167000,618000,618000,618000,618000,0
20240229,173800,261656167000,618000,618000,618000,618000,0
20240229,173700,261656167000,618000,618000,618000,618000,0
20240229,173600,261656167000,618000,618000,618000,618000,0
20240229,173500,261656167000,618000,618000,618000,618000,0
20240229,173400,261656167000,618000,618000,618000,618000,0
20240229,173300,261656167000,618000,618000,618000,618000,0
20240229,173200,261656167000,618000,618000,618000,618000,0
20240229,173100,261656167000,618000,618000,618000,618000,0
20240229,173000,261656167000,618000,618000,618000,618000,0
20240229,172900,261656167000,618000,618000,618000,618000,0
20240229,172800,261656167000,618000,618000,618000,618000,0
20240229,172700,261656167000,618000,618000,618000,618000,0
20240229,172600,261656167000,618000,618000,618000,618000,0
20240229,172500,261656167000,618000,618000,618000,618000,30928
20240229,172400,261656167000,618000,618000,618000,618000,0
20240229,172300,261656167000,618000,618000,618000,618000,0
20240229,172200,261656167000,618000,618000,618000,618000,0
20240229,172100,261656167000,618000,618000,618000,618000,0
20240229,172000,261656167000,618000,618000,618000,618000,0
20240229,171900,261656167000,618000,618000,618000,618000,0
20240229,171800,261656167000,618000,618000,618000,618000,0
20240229,171700,261656167000,618000,618000,618000,618000,0
20240229,171600,261656167000,618000,618000,618000,618000,0
20240229,171500,261656167000,618000,618000,618000,618000,0
20240229,171400,261656167000,618000,618000,618000,618000,0
20240229,171300,261656167000,618000,618000,618000,618000,0
20240229,171200,261656167000,618000,618000,618000,618000,0
20240229,171100,261656167000,618000,618000,618000,618000,0
20240229,171000,261656167000,618000,618000,618000,618000,0
20240229,170900,261656167000,618000,618000,618000,618000,0
20240229,170800,261656167000,618000,618000,618000,618000,0
20240229,170700,261656167000,618000,618000,618000,618000,0
20240229,170600,261656167000,618000,618000,618000,618000,0
20240229,170500,261656167000,618000,618000,618000,618000,0
20240229,170400,261656167000,618000,618000,618000,618000,0
20240229,170300,261656167000,618000,618000,618000,618000,0
20240229,170200,261656167000,618000,618000,618000,618000,0
20240229,170100,261656167000,618000,618000,618000,618000,0
20240229,170000,261656167000,618000,618000,618000,618000,0
20240229,165900,261656167000,618000,618000,618000,618000,0
20240229,165800,261656167000,618000,618000,618000,618000,0
20240229,165700,261656167000,618000,618000,618000,618000,0
20240229,165600,261656167000,618000,618000,618000,618000,0
20240229,165500,261656167000,618000,618000,618000,618000,30928
20240229,165400,261656167000,618000,618000,618000,618000,0
20240229,165300,261656167000,618000,618000,618000,618000,0
20240229,165200,261656167000,618000,618000,618000,618000,0
20240229,165100,261656167000,618000,618000,618000,618000,0
20240229,165000,261656167000,618000,618000,618000,618000,0
20240229,164900,261656167000,618000,618000,618000,618000,0
20240229,164800,261656167000,618000,618000,618000,618000,0
20240229,164700,261656167000,618000,618000,618000,618000,0
20240229,164600,261656167000,618000,618000,618000,618000,0
20240229,164500,261656167000,618000,618000,618000,618000,0
20240229,164400,261656167000,618000,618000,618000,618000,0
20240229,164300,261656167000,618000,618000,618000,618000,0
20240229,164200,261656167000,618000,618000,618000,618000,0
20240229,164100,261656167000,618000,618000,618000,618000,0
20240229,164000,261656167000,618000,618000,618000,618000,0
20240229,163900,261656167000,618000,618000,618000,618000,0
20240229,163800,261656167000,618000,618000,618000,618000,0
20240229,163700,261656167000,618000,618000,618000,618000,0
20240229,163600,261656167000,618000,618000,618000,618000,0
20240229,163500,261656167000,618000,618000,618000,618000,0
20240229,163400,261656167000,618000,618000,618000,618000,0
20240229,163300,261656167000,618000,618000,618000,618000,0
20240229,163200,261656167000,618000,618000,618000,618000,0
20240229,163100,261656167000,618000,618000,618000,618000,0
20240229,163000,261656167000,618000,618000,618000,618000,0
20240229,162900,261656167000,618000,618000,618000,618000,0
20240229,162800,261656167000,618000,618000,618000,618000,0
20240229,162700,261656167000,618000,618000,618000,618000,0
20240229,162600,261656167000,618000,618000,618000,618000,0
20240229,162500,261656167000,618000,618000,618000,618000,30928
20240229,162400,261656167000,618000,618000,618000,618000,0
20240229,162300,261656167000,618000,618000,618000,618000,0
20240229,162200,261656167000,618000,618000,618000,618000,0
20240229,162100,261656167000,618000,618000,618000,618000,0
20240229,162000,261656167000,618000,618000,618000,618000,0
20240229,161900,261656167000,618000,618000,618000,618000,0
20240229,161800,261656167000,618000,618000,618000,618000,0
20240229,161700,261656167000,618000,618000,618000,618000,0
20240229,161600,261656167000,618000,618000,618000,618000,0
20240229,161500,261656167000,618000,618000,618000,618000,0
20240229,161400,261656167000,618000,618000,618000,618000,0
20240229,161300,261656167000,618000,618000,618000,618000,0
20240229,161200,261656167000,618000,618000,618000,618000,0
20240229,161100,261656167000,618000,618000,618000,618000,0
20240229,161000,261656167000,618000,618000,618000,618000,0
20240229,160900,261656167000,618000,618000,618000,618000,0
20240229,160800,261656167000,618000,618000,618000,618000,0
20240229,160700,261656167000,618000,618000,618000,618000,0
20240229,160600,261656167000,618000,618000,618000,618000,0
20240229,160500,261656167000,618000,618000,618000,618000,0
20240229,160400,261656167000,618000,618000,618000,618000,0
20240229,160300,261656167000,618000,618000,618000,618000,0
20240229,160200,261656167000,618000,618000,618000,618000,0
20240229,160100,261656167000,618000,618000,618000,618000,0
20240229,160000,261656167000,618000,618000,618000,618000,0
20240229,155900,261656167000,618000,618000,618000,618000,0
20240229,155800,261656167000,618000,618000,618000,618000,0
20240229,155700,261656167000,618000,618000,618000,618000,0
20240229,155600,261656167000,618000,618000,618000,618000,0
20240229,155500,261656167000,618000,618000,618000,618000,30928
20240229,155400,261656167000,618000,618000,618000,618000,0
20240229,155300,261656167000,618000,618000,618000,618000,0
20240229,155200,261656167000,618000,618000,618000,618000,0
20240229,155100,261656167000,618000,618000,618000,618000,0
20240229,155000,261656167000,618000,618000,618000,618000,0
20240229,154900,261656167000,618000,618000,618000,618000,0
20240229,154800,261656167000,618000,618000,618000,618000,0
20240229,154700,261656167000,618000,618000,618000,618000,0
20240229,154600,261656167000,618000,618000,618000,618000,0
20240229,154500,261656167000,618000,618000,618000,618000,0
20240229,154400,261656167000,618000,618000,618000,618000,0
20240229,154300,261656167000,618000,618000,618000,618000,0
20240229,154200,261656167000,618000,618000,618000,618000,0
20240229,154100,261656167000,618000,618000,618000,618000,0
20240229,154000,261656167000,618000,618000,618000,618000,0
20240229,153900,261656167000,618000,618000,618000,618000,0
20240229,153800,261656167000,618000,618000,618000,618000,0
20240229,153700,261656167000,618000,618000,618000,618000,0
20240229,153600,261656167000,618000,618000,618000,618000,0
20240229,153500,261656167000,618000,618000,618000,618000,0
20240229,153400,261656167000,618000,618000,618000,618000,0
20240229,153300,261656167000,618000,618000,618000,618000,0
20240229,153200,261656167000,618000,618000,618000,618000,0
20240229,153100,261656167000,618000,618000,618000,618000,0
20240229,153000,261656167000,618000,618000,618000,618000,30928
20240229,152900,242542663000,615000,615000,615000,615000,0
20240229,152800,242542663000,615000,615000,615000,615000,0
20240229,152700,242542663000,615000,615000,615000,615000,0
20240229,152600,242542663000,615000,615000,615000,615000,0
20240229,152500,242542663000,615000,615000,615000,615000,0
20240229,152400,242542663000,615000,615000,615000,615000,0
20240229,152300,242542663000,615000,615000,615000,615000,0
20240229,152200,242542663000,615000,615000,615000,615000,0
20240229,152100,242542663000,615000,615000,615000,615000,0
20240229,152000,242542663000,615000,615000,615000,615000,0
20240229,151900,242542663000,615000,614000,616000,613000,12076
20240229,151800,235120271000,614000,613000,614000,612000,4794
20240229,151700,232181248000,613000,609000,613000,608000,17218
20240229,151600,221671005000,609000,609000,609000,608000,3133
20240229,151500,219765261000,609000,610000,610000,608000,3191
20240229,151400,217822666000,609000,610000,610000,609000,2864
20240229,151300,216076732000,610000,609000,610000,609000,2181
20240229,151200,214746802000,609000,608000,610000,608000,4401
20240229,151100,212066748000,608000,608000,609000,608000,1742
20240229,151000,211006055000,609000,608000,609000,608000,4251
20240229,150900,208417629000,608000,608000,609000,608000,1409
20240229,150800,207559940000,609000,609000,609000,608000,2366
20240229,150700,206119611000,609000,608000,609000,607000,4738
20240229,150600,203238605000,607000,606000,608000,606000,3736
20240229,150500,200969670000,607000,607000,607000,606000,1488
20240229,150400,200066774000,607000,606000,607000,605000,1901
20240229,150300,198914614000,606000,606000,606000,605000,1907
20240229,150200,197759291000,606000,606000,606000,605000,2159
20240229,150100,196451639000,606000,605000,606000,604000,1580
20240229,150000,195495761000,605000,605000,605000,604000,2521
20240229,145900,193970987000,604000,604000,605000,604000,2454
20240229,145800,192487112000,605000,604000,605000,603000,1346
20240229,145700,191674093000,604000,603000,604000,603000,1788
20240229,145600,190594228000,603000,603000,604000,602000,1495
20240229,145500,189692749000,603000,603000,603000,602000,566
20240229,145400,189351519000,603000,602000,603000,602000,178
20240229,145300,189244277000,602000,602000,603000,601000,2297
20240229,145200,187861538000,601000,601000,602000,601000,262
20240229,145100,187703997000,602000,602000,602000,601000,181
20240229,145000,187595103000,601000,601000,602000,601000,469
20240229,144900,187312849000,602000,602000,602000,601000,169
20240229,144800,187211224000,602000,601000,602000,601000,242
20240229,144700,187065585000,602000,602000,602000,601000,126
20240229,144600,186989756000,602000,601000,602000,601000,296
20240229,144500,186811752000,601000,601000,602000,600000,619
20240229,144400,186439679000,601000,601000,602000,601000,318
20240229,144300,186248480000,602000,601000,602000,601000,336
20240229,144200,186046445000,601000,603000,603000,601000,298
20240229,144100,185867063000,602000,602000,603000,602000,335
20240229,144000,185665291000,602000,602000,603000,601000,324
20240229,143900,185470317000,601000,601000,602000,601000,343
20240229,143800,185263906000,601000,601000,601000,600000,386
20240229,143700,185031941000,601000,603000,604000,600000,1697
20240229,143600,184009807000,603000,603000,604000,603000,916
20240229,143500,183456984000,604000,602000,604000,602000,1280
20240229,143400,182684973000,603000,601000,603000,601000,2235
20240229,143300,181338546000,602000,601000,602000,600000,1466
20240229,143200,180457567000,601000,599000,601000,599000,2273
20240229,143100,179093732000,600000,599000,600000,599000,1099
20240229,143000,178435156000,599000,599000,599000,598000,315
20240229,142900,178246588000,599000,599000,599000,598000,332
20240229,142800,178047936000,598000,599000,599000,598000,462
20240229,142700,177771335000,599000,598000,599000,598000,283
20240229,142600,177602069000,598000,597000,599000,595000,1217
20240229,142500,176876466000,599000,597000,599000,597000,1593
20240229,142400,175924155000,597000,597000,597000,596000,247
20240229,142300,175776883000,596000,596000,597000,596000,316
20240229,142200,175588316000,597000,597000,597000,596000,245
20240229,142100,175442163000,597000,597000,597000,596000,37
20240229,142000,175420078000,597000,597000,598000,596000,239
20240229,141900,175277388000,597000,596000,598000,596000,402
20240229,141800,175037450000,596000,597000,597000,596000,94
20240229,141700,174981389000,597000,597000,597000,596000,58
20240229,141600,174946792000,597000,596000,597000,596000,142
20240229,141500,174862097000,596000,596000,597000,595000,408
20240229,141400,174619104000,596000,596000,596000,595000,400
20240229,141300,174380844000,595000,596000,596000,595000,278
20240229,141200,174215381000,596000,596000,596000,594000,233
20240229,141100,174076718000,595000,595000,596000,595000,1463
20240229,141000,173206190000,596000,595000,596000,595000,191
20240229,140900,173092513000,595000,595000,596000,594000,1183
20240229,140800,172388595000,595000,597000,597000,594000,3229
20240229,140700,170468669000,597000,596000,597000,595000,725
20240229,140600,170036522000,597000,597000,597000,596000,417
20240229,140500,169787952000,596000,596000,597000,595000,247
20240229,140400,169640719000,597000,597000,597000,595000,1410
20240229,140300,168800996000,596000,598000,598000,596000,1191
20240229,140200,168091119000,598000,597000,598000,596000,595
20240229,140100,167735901000,598000,598000,598000,597000,71
20240229,140000,167693486000,597000,598000,598000,597000,79
20240229,135900,167646309000,598000,598000,598000,597000,328
20240229,135800,167450409000,597000,597000,598000,597000,182
20240229,135700,167341613000,597000,598000,598000,597000,212
20240229,135600,167215020000,597000,598000,598000,597000,284
20240229,135500,167045408000,598000,597000,598000,597000,154
20240229,135400,166953453000,597000,597000,598000,597000,101
20240229,135300,166893109000,597000,597000,598000,596000,158
20240229,135200,166798784000,598000,597000,598000,596000,211
20240229,135100,166672780000,597000,597000,597000,596000,206
20240229,135000,166549836000,596000,597000,597000,596000,99
20240229,134900,166490744000,597000,596000,597000,596000,68
20240229,134800,166450158000,596000,597000,597000,596000,251
20240229,134700,166300494000,597000,598000,598000,596000,1225
20240229,134600,165569094000,598000,598000,598000,597000,148
20240229,134500,165480601000,598000,598000,598000,597000,129
20240229,134400,165403494000,597000,598000,598000,597000,416
20240229,134300,165154890000,598000,597000,598000,597000,137
20240229,134200,165072997000,598000,598000,598000,597000,95
20240229,134100,165016198000,598000,597000,598000,597000,351
20240229,134000,164806544000,598000,599000,599000,597000,302
20240229,133900,164625995000,599000,599000,599000,598000,159
20240229,133800,164530854000,599000,598000,599000,598000,159
20240229,133700,164435743000,598000,598000,598000,597000,389
20240229,133600,164203215000,598000,598000,598000,597000,169
20240229,133500,164102231000,597000,598000,598000,597000,214
20240229,133400,163974267000,598000,598000,598000,597000,241
20240229,133300,163830163000,598000,598000,598000,597000,324
20240229,133200,163636520000,598000,599000,599000,597000,886
20240229,133100,163106663000,599000,599000,599000,598000,187
20240229,133000,162994677000,599000,599000,599000,598000,288
20240229,132900,162822227000,598000,599000,599000,598000,76
20240229,132800,162776710000,599000,598000,599000,598000,35
20240229,132700,162755757000,599000,599000,599000,599000,120
20240229,132600,162683877000,599000,598000,599000,598000,107
20240229,132500,162619843000,599000,599000,599000,598000,221
20240229,132400,162487501000,599000,600000,600000,598000,230
20240229,132300,162349708000,599000,599000,600000,599000,186
20240229,132200,162238191000,599000,599000,600000,598000,403
20240229,132100,161996752000,599000,599000,599000,598000,89
20240229,132000,161943458000,599000,598000,599000,598000,114
20240229,131900,161875253000,599000,599000,599000,598000,101
20240229,131800,161814804000,599000,599000,599000,598000,135
20240229,131700,161733949000,599000,599000,599000,598000,201
20240229,131600,161613562000,599000,598000,599000,598000,302
20240229,131500,161432863000,598000,598000,598000,597000,114
20240229,131400,161364692000,598000,598000,598000,597000,83
20240229,131300,161315092000,598000,598000,598000,597000,84
20240229,131200,161264863000,598000,598000,598000,597000,232
20240229,131100,161126163000,597000,597000,598000,596000,137
20240229,131000,161044372000,596000,597000,597000,596000,456
20240229,130900,160772161000,597000,597000,597000,596000,108
20240229,130800,160707751000,597000,596000,597000,596000,214
20240229,130700,160580152000,596000,597000,597000,596000,163
20240229,130600,160482969000,596000,597000,598000,596000,561
20240229,130500,160148095000,598000,598000,598000,597000,200
20240229,130400,160028653000,598000,598000,598000,597000,105
20240229,130300,159965873000,598000,597000,598000,597000,161
20240229,130200,159869666000,598000,598000,598000,597000,71
20240229,130100,159827228000,598000,598000,598000,597000,124
20240229,130000,159753151000,598000,598000,598000,597000,60
20240229,125900,159717288000,597000,598000,598000,597000,122
20240229,125800,159644431000,598000,598000,598000,597000,141
20240229,125700,159560123000,598000,598000,598000,597000,97
20240229,125600,159502142000,597000,597000,598000,597000,102
20240229,125500,159441198000,598000,597000,598000,597000,93
20240229,125400,159385654000,597000,598000,598000,597000,44
20240229,125300,159359349000,598000,597000,598000,597000,114
20240229,125200,159291217000,597000,597000,598000,597000,263
20240229,125100,159134192000,597000,596000,597000,596000,99
20240229,125000,159075159000,597000,597000,597000,596000,159
20240229,124900,158980262000,597000,597000,597000,596000,91
20240229,124800,158925956000,597000,597000,598000,596000,283
20240229,124700,158757035000,597000,598000,598000,596000,611
20240229,124600,158392221000,597000,598000,599000,597000,470
20240229,124500,158111163000,598000,599000,599000,598000,312
20240229,124400,157924566000,599000,599000,599000,598000,89
20240229,124300,157871271000,598000,599000,599000,598000,153
20240229,124200,157779693000,599000,599000,599000,598000,39
20240229,124100,157756345000,599000,599000,599000,598000,104
20240229,124000,157694113000,599000,599000,599000,598000,142
20240229,123900,157609061000,599000,598000,599000,598000,154
20240229,123800,157516927000,598000,598000,599000,598000,82
20240229,123700,157467881000,599000,598000,599000,598000,261
20240229,123600,157311779000,598000,598000,598000,597000,87
20240229,123500,157259770000,598000,598000,598000,597000,180
20240229,123400,157152152000,598000,598000,598000,597000,191
20240229,123300,157037935000,597000,598000,598000,597000,73
20240229,123200,156994314000,598000,598000,598000,597000,177
20240229,123100,156888487000,598000,598000,598000,597000,68
20240229,123000,156847829000,597000,597000,598000,596000,367
20240229,122900,156628736000,596000,596000,597000,596000,163
20240229,122800,156531560000,596000,595000,596000,595000,250
20240229,122700,156382625000,595000,596000,596000,595000,318
20240229,122600,156193240000,596000,596000,596000,594000,1635
20240229,122500,155220456000,596000,596000,597000,595000,1388
20240229,122400,154394261000,596000,596000,597000,596000,1080
20240229,122300,153750560000,596000,596000,597000,596000,1374
20240229,122200,152931482000,597000,599000,599000,596000,2884
20240229,122100,151208433000,598000,598000,599000,598000,403
20240229,122000,150967352000,599000,599000,599000,598000,248
20240229,121900,150818851000,598000,598000,599000,598000,284
20240229,121800,150648962000,598000,599000,599000,598000,68
20240229,121700,150608250000,599000,599000,599000,598000,121
20240229,121600,150535805000,599000,598000,599000,598000,71
20240229,121500,150493321000,598000,600000,600000,598000,1058
20240229,121400,149859588000,600000,599000,600000,599000,348
20240229,121300,149650970000,600000,599000,600000,599000,72
20240229,121200,149607794000,600000,599000,600000,599000,52
20240229,121100,149576624000,599000,600000,600000,599000,256
20240229,121000,149423173000,600000,600000,600000,599000,100
20240229,120900,149363244000,599000,600000,600000,599000,121
20240229,120800,149290720000,600000,600000,600000,600000,22
20240229,120700,149277520000,600000,600000,600000,599000,267
20240229,120600,149117437000,600000,600000,601000,600000,389
20240229,120500,148884025000,600000,601000,601000,600000,208
20240229,120400,148759218000,601000,601000,601000,600000,139
20240229,120300,148675718000,601000,601000,601000,600000,58
20240229,120200,148640900000,600000,601000,601000,600000,101
20240229,120100,148580269000,601000,601000,601000,600000,251
20240229,120000,148429552000,600000,600000,601000,600000,586
20240229,115900,148077935000,600000,600000,600000,599000,279
20240229,115800,147910550000,599000,599000,600000,599000,87
20240229,115700,147858414000,600000,600000,600000,599000,59
20240229,115600,147823057000,599000,600000,600000,599000,67
20240229,115500,147782886000,600000,600000,600000,599000,85
20240229,115400,147731920000,600000,599000,600000,599000,116
20240229,115300,147662400000,599000,600000,600000,599000,85
20240229,115200,147611440000,599000,600000,600000,599000,100
20240229,115100,147551529000,600000,599000,600000,598000,372
20240229,115000,147328437000,598000,598000,599000,598000,282
20240229,114900,147159724000,599000,600000,600000,598000,155
20240229,114800,147066904000,599000,599000,599000,598000,298
20240229,114700,146888450000,599000,600000,600000,599000,1933
20240229,114600,145730573000,600000,600000,600000,600000,131
20240229,114500,145651973000,600000,600000,600000,600000,91
20240229,114400,145597373000,600000,600000,600000,599000,197
20240229,114300,145479188000,599000,600000,600000,599000,102
20240229,114200,145418045000,600000,600000,600000,599000,211
20240229,114100,145291507000,600000,600000,600000,599000,108
20240229,114000,145226756000,599000,600000,600000,599000,250
20240229,113900,145076840000,600000,599000,600000,599000,149
20240229,113800,144987560000,600000,600000,600000,599000,172
20240229,113700,144884481000,600000,600000,600000,599000,204
20240229,113600,144762235000,600000,600000,601000,600000,243
20240229,113500,144616412000,600000,601000,601000,600000,75
20240229,113400,144571376000,601000,600000,601000,600000,283
20240229,113300,144401546000,601000,600000,601000,599000,42
20240229,113200,144376327000,600000,601000,601000,599000,525
20240229,113100,144061325000,600000,600000,601000,600000,731
20240229,113000,143622629000,601000,600000,601000,600000,351
20240229,112900,143411966000,600000,601000,601000,600000,276
20240229,112800,143246155000,601000,600000,602000,600000,304
20240229,112700,143063596000,600000,601000,601000,600000,325
20240229,112600,142868350000,601000,601000,602000,600000,242
20240229,112500,142722942000,602000,602000,602000,601000,180
20240229,112400,142614737000,602000,602000,602000,601000,56
20240229,112300,142581059000,602000,602000,603000,600000,752
20240229,112200,142129119000,603000,602000,603000,602000,357
20240229,112100,141914179000,602000,602000,603000,601000,320
20240229,112000,141721548000,602000,602000,603000,601000,596
20240229,111900,141362586000,603000,603000,603000,602000,376
20240229,111800,141135921000,603000,602000,603000,602000,198
20240229,111700,141016631000,601000,601000,603000,601000,1120
20240229,111600,140342676000,602000,602000,603000,601000,768
20240229,111500,139880352000,602000,601000,602000,600000,233
20240229,111400,139740290000,600000,601000,602000,600000,268
20240229,111300,139579208000,601000,599000,602000,599000,2330
20240229,111200,138180364000,600000,598000,600000,598000,538
20240229,111100,137858197000,598000,599000,599000,598000,249
20240229,111000,137709202000,599000,599000,600000,598000,208
20240229,110900,137584617000,599000,600000,600000,599000,349
20240229,110800,137375505000,600000,600000,600000,599000,217
20240229,110700,137245484000,600000,600000,600000,599000,107
20240229,110600,137181347000,599000,600000,600000,598000,1055
20240229,110500,136549367000,599000,599000,600000,599000,136
20240229,110400,136467873000,600000,600000,600000,599000,808
20240229,110300,135983859000,599000,600000,600000,599000,390
20240229,110200,135750096000,600000,599000,600000,599000,410
20240229,110100,135504447000,599000,600000,600000,599000,335
20240229,110000,135303698000,599000,600000,600000,599000,52
20240229,105900,135272512000,599000,600000,600000,599000,128
20240229,105800,135195782000,600000,599000,600000,599000,173
20240229,105700,135092026000,599000,599000,600000,599000,264
20240229,105600,134933856000,600000,599000,600000,599000,99
20240229,105500,134874500000,600000,600000,600000,599000,261
20240229,105400,134718101000,600000,599000,600000,599000,224
20240229,105300,134583824000,600000,599000,600000,599000,55
20240229,105200,134550848000,599000,600000,600000,599000,211
20240229,105100,134424399000,600000,598000,600000,598000,856
20240229,105000,133911611000,599000,599000,599000,598000,89
20240229,104900,133858322000,599000,599000,599000,598000,261
20240229,104800,133702132000,599000,599000,599000,598000,178
20240229,104700,133595598000,598000,599000,599000,598000,326
20240229,104600,133400508000,599000,599000,600000,598000,522
20240229,104500,133087880000,599000,597000,599000,597000,811
20240229,104400,132602933000,597000,597000,598000,597000,830
20240229,104300,132107406000,598000,598000,598000,597000,448
20240229,104200,131839639000,600000,599000,600000,598000,397
20240229,104100,131602079000,598000,600000,600000,598000,1403
20240229,104000,130762496000,600000,599000,600000,599000,105
20240229,103900,130699570000,599000,600000,600000,599000,790
20240229,103800,130226181000,600000,599000,600000,599000,244
20240229,103700,130079875000,599000,599000,600000,598000,637
20240229,103600,129698317000,599000,599000,600000,598000,357
20240229,103500,129484416000,599000,598000,600000,598000,551
20240229,103400,129154570000,598000,599000,600000,598000,1058
20240229,103300,128521277000,599000,601000,601000,599000,826
20240229,103200,128025751000,600000,602000,602000,600000,419
20240229,103100,127773947000,601000,602000,603000,601000,338
20240229,103000,127570487000,602000,602000,603000,602000,196
20240229,102900,127452453000,602000,602000,603000,602000,432
20240229,102800,127192230000,602000,603000,603000,602000,377
20240229,102700,126965221000,603000,604000,604000,603000,591
20240229,102600,126608701000,604000,601000,604000,601000,1448
20240229,102500,125736159000,601000,600000,602000,599000,928
20240229,102400,125178673000,600000,599000,601000,598000,3645
20240229,102300,122996415000,598000,600000,601000,598000,1682
20240229,102200,121988622000,600000,600000,601000,600000,1257
20240229,102100,121234392000,600000,601000,601000,600000,478
20240229,102000,120947532000,600000,601000,602000,600000,1309
20240229,101900,120161009000,602000,602000,603000,601000,1140
20240229,101800,119474859000,603000,604000,604000,602000,479
20240229,101700,119186079000,603000,604000,604000,603000,328
20240229,101600,118988238000,604000,603000,604000,603000,310
20240229,101500,118801153000,603000,604000,605000,603000,1055
20240229,101400,118164038000,603000,604000,605000,603000,981
20240229,101300,117571613000,604000,603000,605000,603000,2391
20240229,101200,116127129000,604000,603000,604000,602000,991
20240229,101100,115529525000,603000,603000,604000,602000,482
20240229,101000,115238876000,604000,603000,604000,602000,773
20240229,100900,114772584000,603000,603000,604000,603000,461
20240229,100800,114494510000,603000,602000,604000,601000,1735
20240229,100700,113449561000,601000,603000,603000,601000,1074
20240229,100600,112803137000,602000,604000,604000,602000,937
20240229,100500,112238774000,603000,605000,606000,603000,2367
20240229,100400,110808587000,605000,605000,606000,604000,580
20240229,100300,110457868000,605000,604000,606000,604000,1336
20240229,100200,109649605000,604000,604000,605000,604000,1273
20240229,100100,108879896000,605000,604000,605000,603000,452
20240229,100000,108606854000,602000,603000,605000,602000,1221
20240229,095900,107869647000,603000,605000,605000,603000,1414
20240229,095800,107015889000,604000,605000,606000,604000,1517
20240229,095700,106098248000,605000,606000,607000,605000,762
20240229,095600,105636780000,607000,605000,607000,605000,2500
20240229,095500,104122386000,605000,606000,607000,604000,4132
20240229,095400,101621072000,606000,606000,607000,604000,1762
20240229,095300,100553419000,605000,608000,609000,605000,4996
20240229,095200,97518782000,608000,602000,610000,601000,12442
20240229,095100,89963459000,602000,602000,603000,599000,6432
20240229,095000,86099956000,602000,605000,605000,602000,3604
20240229,094900,83925439000,605000,609000,609000,604000,4931
20240229,094800,80934795000,609000,607000,609000,607000,8406
20240229,094700,75821901000,607000,605000,607000,605000,3969
20240229,094600,73416747000,605000,604000,607000,604000,7506
20240229,094500,68873336000,605000,604000,605000,603000,6057
20240229,094400,65213156000,604000,603000,604000,602000,2258
20240229,094300,63850518000,603000,601000,604000,601000,5342
20240229,094200,60631837000,602000,603000,604000,601000,5708
20240229,094100,57192029000,603000,599000,603000,599000,5780
20240229,094000,53714834000,599000,596000,600000,595000,4891
20240229,093900,50785969000,596000,599000,599000,595000,2283
20240229,093800,49421868000,599000,598000,600000,598000,5752
20240229,093700,45976653000,599000,597000,599000,596000,3953
20240229,093600,43613151000,596000,595000,597000,595000,2967
20240229,093500,41843567000,596000,595000,596000,595000,2248
20240229,093400,40503895000,596000,594000,596000,594000,1740
20240229,093300,39468799000,594000,592000,595000,591000,2707
20240229,093200,37863382000,592000,591000,592000,591000,463
20240229,093100,37589634000,590000,589000,592000,588000,770
20240229,093000,37135317000,589000,590000,591000,588000,1361
20240229,092900,36333194000,591000,590000,591000,590000,369
20240229,092800,36115416000,590000,591000,591000,589000,696
20240229,092700,35704439000,591000,589000,591000,589000,1420
20240229,092600,34866891000,589000,589000,590000,589000,329
20240229,092500,34673030000,589000,588000,590000,588000,443
20240229,092400,34412273000,590000,589000,590000,587000,2577
20240229,092300,32896595000,589000,590000,590000,589000,759
20240229,092200,32449352000,590000,590000,590000,589000,752
20240229,092100,32006106000,590000,590000,590000,589000,332
20240229,092000,31810349000,590000,590000,590000,589000,738
20240229,091900,31375220000,590000,591000,592000,589000,2045
20240229,091800,30168543000,591000,591000,592000,590000,723
20240229,091700,29741261000,591000,592000,592000,590000,1002
20240229,091600,29148843000,592000,592000,592000,591000,1079
20240229,091500,28510231000,592000,591000,592000,590000,1778
20240229,091400,27459731000,590000,589000,591000,589000,853
20240229,091300,26956486000,590000,589000,590000,588000,1524
20240229,091200,26058754000,589000,588000,590000,588000,948
20240229,091100,25500448000,588000,588000,588000,587000,1524
20240229,091000,24604456000,588000,586000,588000,586000,1830
20240229,090900,23530383000,586000,586000,587000,586000,1933
20240229,090800,22397552000,587000,588000,588000,586000,1566
20240229,090700,21478597000,588000,586000,588000,586000,2197
20240229,090600,20189249000,586000,587000,588000,586000,2010
20240229,090500,19010584000,587000,589000,589000,586000,4158
20240229,090400,16568183000,589000,589000,589000,588000,1430
20240229,090300,15726456000,589000,589000,589000,586000,5320
20240229,090200,12599489000,588000,591000,592000,588000,4624
20240229,090100,9871023000,591000,596000,596000,590000,8125
20240229,090000,5053847000,596000,594000,596000,592000,8228