KissMeData/303530/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,210200,8958519550,13160,13160,13160,13160,3950
20240229,210100,8958519550,13160,13160,13160,13160,0
20240229,210000,8958519550,13160,13160,13160,13160,0
20240229,205900,8958519550,13160,13160,13160,13160,0
20240229,205800,8958519550,13160,13160,13160,13160,0
20240229,205700,8958519550,13160,13160,13160,13160,0
20240229,205600,8958519550,13160,13160,13160,13160,0
20240229,205500,8958519550,13160,13160,13160,13160,0
20240229,205400,8958519550,13160,13160,13160,13160,0
20240229,205300,8958519550,13160,13160,13160,13160,0
20240229,205200,8958519550,13160,13160,13160,13160,0
20240229,205100,8958519550,13160,13160,13160,13160,0
20240229,205000,8958519550,13160,13160,13160,13160,0
20240229,204900,8958519550,13160,13160,13160,13160,0
20240229,204800,8958519550,13160,13160,13160,13160,0
20240229,204700,8958519550,13160,13160,13160,13160,0
20240229,204600,8958519550,13160,13160,13160,13160,0
20240229,204500,8958519550,13160,13160,13160,13160,0
20240229,204400,8958519550,13160,13160,13160,13160,0
20240229,204300,8958519550,13160,13160,13160,13160,0
20240229,204200,8958519550,13160,13160,13160,13160,0
20240229,204100,8958519550,13160,13160,13160,13160,0
20240229,204000,8958519550,13160,13160,13160,13160,0
20240229,203900,8958519550,13160,13160,13160,13160,0
20240229,203800,8958519550,13160,13160,13160,13160,0
20240229,203700,8958519550,13160,13160,13160,13160,0
20240229,203600,8958519550,13160,13160,13160,13160,0
20240229,203500,8958519550,13160,13160,13160,13160,0
20240229,203400,8958519550,13160,13160,13160,13160,0
20240229,203300,8958519550,13160,13160,13160,13160,0
20240229,203200,8958519550,13160,13160,13160,13160,3950
20240229,203100,8958519550,13160,13160,13160,13160,0
20240229,203000,8958519550,13160,13160,13160,13160,0
20240229,202900,8958519550,13160,13160,13160,13160,0
20240229,202800,8958519550,13160,13160,13160,13160,0
20240229,202700,8958519550,13160,13160,13160,13160,0
20240229,202600,8958519550,13160,13160,13160,13160,0
20240229,202500,8958519550,13160,13160,13160,13160,0
20240229,202400,8958519550,13160,13160,13160,13160,0
20240229,202300,8958519550,13160,13160,13160,13160,0
20240229,202200,8958519550,13160,13160,13160,13160,0
20240229,202100,8958519550,13160,13160,13160,13160,0
20240229,202000,8958519550,13160,13160,13160,13160,0
20240229,201900,8958519550,13160,13160,13160,13160,0
20240229,201800,8958519550,13160,13160,13160,13160,0
20240229,201700,8958519550,13160,13160,13160,13160,0
20240229,201600,8958519550,13160,13160,13160,13160,0
20240229,201500,8958519550,13160,13160,13160,13160,0
20240229,201400,8958519550,13160,13160,13160,13160,0
20240229,201300,8958519550,13160,13160,13160,13160,0
20240229,201200,8958519550,13160,13160,13160,13160,0
20240229,201100,8958519550,13160,13160,13160,13160,0
20240229,201000,8958519550,13160,13160,13160,13160,0
20240229,200900,8958519550,13160,13160,13160,13160,0
20240229,200800,8958519550,13160,13160,13160,13160,0
20240229,200700,8958519550,13160,13160,13160,13160,0
20240229,200600,8958519550,13160,13160,13160,13160,0
20240229,200500,8958519550,13160,13160,13160,13160,0
20240229,200400,8958519550,13160,13160,13160,13160,0
20240229,200300,8958519550,13160,13160,13160,13160,0
20240229,200200,8958519550,13160,13160,13160,13160,3950
20240229,200100,8958519550,13160,13160,13160,13160,0
20240229,200000,8958519550,13160,13160,13160,13160,0
20240229,195900,8958519550,13160,13160,13160,13160,0
20240229,195800,8958519550,13160,13160,13160,13160,0
20240229,195700,8958519550,13160,13160,13160,13160,0
20240229,195600,8958519550,13160,13160,13160,13160,0
20240229,195500,8958519550,13160,13160,13160,13160,0
20240229,195400,8958519550,13160,13160,13160,13160,0
20240229,195300,8958519550,13160,13160,13160,13160,0
20240229,195200,8958519550,13160,13160,13160,13160,0
20240229,195100,8958519550,13160,13160,13160,13160,0
20240229,195000,8958519550,13160,13160,13160,13160,0
20240229,194900,8958519550,13160,13160,13160,13160,0
20240229,194800,8958519550,13160,13160,13160,13160,0
20240229,194700,8958519550,13160,13160,13160,13160,0
20240229,194600,8958519550,13160,13160,13160,13160,0
20240229,194500,8958519550,13160,13160,13160,13160,0
20240229,194400,8958519550,13160,13160,13160,13160,0
20240229,194300,8958519550,13160,13160,13160,13160,0
20240229,194200,8958519550,13160,13160,13160,13160,0
20240229,194100,8958519550,13160,13160,13160,13160,0
20240229,194000,8958519550,13160,13160,13160,13160,0
20240229,193900,8958519550,13160,13160,13160,13160,0
20240229,193800,8958519550,13160,13160,13160,13160,0
20240229,193700,8958519550,13160,13160,13160,13160,0
20240229,193600,8958519550,13160,13160,13160,13160,0
20240229,193500,8958519550,13160,13160,13160,13160,0
20240229,193400,8958519550,13160,13160,13160,13160,0
20240229,193300,8958519550,13160,13160,13160,13160,0
20240229,193200,8958519550,13160,13160,13160,13160,3950
20240229,193100,8958519550,13160,13160,13160,13160,0
20240229,193000,8958519550,13160,13160,13160,13160,0
20240229,192900,8958519550,13160,13160,13160,13160,0
20240229,192800,8958519550,13160,13160,13160,13160,0
20240229,192700,8958519550,13160,13160,13160,13160,0
20240229,192600,8958519550,13160,13160,13160,13160,0
20240229,192500,8958519550,13160,13160,13160,13160,0
20240229,192400,8958519550,13160,13160,13160,13160,0
20240229,192300,8958519550,13160,13160,13160,13160,0
20240229,192200,8958519550,13160,13160,13160,13160,0
20240229,192100,8958519550,13160,13160,13160,13160,0
20240229,192000,8958519550,13160,13160,13160,13160,0
20240229,191900,8958519550,13160,13160,13160,13160,0
20240229,191800,8958519550,13160,13160,13160,13160,0
20240229,191700,8958519550,13160,13160,13160,13160,0
20240229,191600,8958519550,13160,13160,13160,13160,0
20240229,191500,8958519550,13160,13160,13160,13160,0
20240229,191400,8958519550,13160,13160,13160,13160,0
20240229,191300,8958519550,13160,13160,13160,13160,0
20240229,191200,8958519550,13160,13160,13160,13160,0
20240229,191100,8958519550,13160,13160,13160,13160,0
20240229,191000,8958519550,13160,13160,13160,13160,0
20240229,190900,8958519550,13160,13160,13160,13160,0
20240229,190800,8958519550,13160,13160,13160,13160,0
20240229,190700,8958519550,13160,13160,13160,13160,0
20240229,190600,8958519550,13160,13160,13160,13160,0
20240229,190500,8958519550,13160,13160,13160,13160,0
20240229,190400,8958519550,13160,13160,13160,13160,0
20240229,190300,8958519550,13160,13160,13160,13160,0
20240229,190200,8958519550,13160,13160,13160,13160,3950
20240229,190100,8958519550,13160,13160,13160,13160,0
20240229,190000,8958519550,13160,13160,13160,13160,0
20240229,185900,8958519550,13160,13160,13160,13160,0
20240229,185800,8958519550,13160,13160,13160,13160,0
20240229,185700,8958519550,13160,13160,13160,13160,0
20240229,185600,8958519550,13160,13160,13160,13160,0
20240229,185500,8958519550,13160,13160,13160,13160,0
20240229,185400,8958519550,13160,13160,13160,13160,0
20240229,185300,8958519550,13160,13160,13160,13160,0
20240229,185200,8958519550,13160,13160,13160,13160,0
20240229,185100,8958519550,13160,13160,13160,13160,0
20240229,185000,8958519550,13160,13160,13160,13160,0
20240229,184900,8958519550,13160,13160,13160,13160,0
20240229,184800,8958519550,13160,13160,13160,13160,0
20240229,184700,8958519550,13160,13160,13160,13160,0
20240229,184600,8958519550,13160,13160,13160,13160,0
20240229,184500,8958519550,13160,13160,13160,13160,0
20240229,184400,8958519550,13160,13160,13160,13160,0
20240229,184300,8958519550,13160,13160,13160,13160,0
20240229,184200,8958519550,13160,13160,13160,13160,0
20240229,184100,8958519550,13160,13160,13160,13160,0
20240229,184000,8958519550,13160,13160,13160,13160,0
20240229,183900,8958519550,13160,13160,13160,13160,0
20240229,183800,8958519550,13160,13160,13160,13160,0
20240229,183700,8958519550,13160,13160,13160,13160,0
20240229,183600,8958519550,13160,13160,13160,13160,0
20240229,183500,8958519550,13160,13160,13160,13160,0
20240229,183400,8958519550,13160,13160,13160,13160,0
20240229,183300,8958519550,13160,13160,13160,13160,0
20240229,183200,8958519550,13160,13160,13160,13160,3950
20240229,183100,8958519550,13160,13160,13160,13160,0
20240229,183000,8958519550,13160,13160,13160,13160,0
20240229,182900,8958519550,13160,13160,13160,13160,0
20240229,182800,8958519550,13160,13160,13160,13160,0
20240229,182700,8958519550,13160,13160,13160,13160,0
20240229,182600,8958519550,13160,13160,13160,13160,0
20240229,182500,8958519550,13160,13160,13160,13160,0
20240229,182400,8958519550,13160,13160,13160,13160,0
20240229,182300,8958519550,13160,13160,13160,13160,0
20240229,182200,8958519550,13160,13160,13160,13160,0
20240229,182100,8958519550,13160,13160,13160,13160,0
20240229,182000,8958519550,13160,13160,13160,13160,0
20240229,181900,8958519550,13160,13160,13160,13160,0
20240229,181800,8958519550,13160,13160,13160,13160,0
20240229,181700,8958519550,13160,13160,13160,13160,0
20240229,181600,8958519550,13160,13160,13160,13160,0
20240229,181500,8958519550,13160,13160,13160,13160,0
20240229,181400,8958519550,13160,13160,13160,13160,0
20240229,181300,8958519550,13160,13160,13160,13160,0
20240229,181200,8958519550,13160,13160,13160,13160,0
20240229,181100,8958519550,13160,13160,13160,13160,0
20240229,181000,8958519550,13160,13160,13160,13160,0
20240229,180900,8958519550,13160,13160,13160,13160,0
20240229,180800,8958519550,13160,13160,13160,13160,0
20240229,180700,8958519550,13160,13160,13160,13160,0
20240229,180600,8958519550,13160,13160,13160,13160,0
20240229,180500,8958519550,13160,13160,13160,13160,0
20240229,180400,8958519550,13160,13160,13160,13160,0
20240229,180300,8958519550,13160,13160,13160,13160,0
20240229,180200,8958519550,13160,13160,13160,13160,3950
20240229,180100,8958519550,13160,13160,13160,13160,0
20240229,180000,8958519550,13160,13160,13160,13160,0
20240229,175900,8958519550,13160,13160,13160,13160,0
20240229,175800,8958519550,13160,13160,13160,13160,0
20240229,175700,8958519550,13160,13160,13160,13160,0
20240229,175600,8958519550,13160,13160,13160,13160,0
20240229,175500,8958519550,13160,13160,13160,13160,0
20240229,175400,8958519550,13160,13160,13160,13160,0
20240229,175300,8958519550,13160,13160,13160,13160,0
20240229,175200,8958519550,13160,13160,13160,13160,0
20240229,175100,8958519550,13160,13160,13160,13160,0
20240229,175000,8958519550,13160,13160,13160,13160,0
20240229,174900,8958519550,13160,13160,13160,13160,0
20240229,174800,8958519550,13160,13160,13160,13160,0
20240229,174700,8958519550,13160,13160,13160,13160,0
20240229,174600,8958519550,13160,13160,13160,13160,0
20240229,174500,8958519550,13160,13160,13160,13160,0
20240229,174400,8958519550,13160,13160,13160,13160,0
20240229,174300,8958519550,13160,13160,13160,13160,0
20240229,174200,8958519550,13160,13160,13160,13160,0
20240229,174100,8958519550,13160,13160,13160,13160,0
20240229,174000,8958519550,13160,13160,13160,13160,0
20240229,173900,8958519550,13160,13160,13160,13160,0
20240229,173800,8958519550,13160,13160,13160,13160,0
20240229,173700,8958519550,13160,13160,13160,13160,0
20240229,173600,8958519550,13160,13160,13160,13160,0
20240229,173500,8958519550,13160,13160,13160,13160,0
20240229,173400,8958519550,13160,13160,13160,13160,0
20240229,173300,8958519550,13160,13160,13160,13160,0
20240229,173200,8958519550,13160,13160,13160,13160,3950
20240229,173100,8958519550,13160,13160,13160,13160,0
20240229,173000,8958519550,13160,13160,13160,13160,0
20240229,172900,8958519550,13160,13160,13160,13160,0
20240229,172800,8958519550,13160,13160,13160,13160,0
20240229,172700,8958519550,13160,13160,13160,13160,0
20240229,172600,8958519550,13160,13160,13160,13160,0
20240229,172500,8958519550,13160,13160,13160,13160,0
20240229,172400,8958519550,13160,13160,13160,13160,0
20240229,172300,8958519550,13160,13160,13160,13160,0
20240229,172200,8958519550,13160,13160,13160,13160,0
20240229,172100,8958519550,13160,13160,13160,13160,0
20240229,172000,8958519550,13160,13160,13160,13160,0
20240229,171900,8958519550,13160,13160,13160,13160,0
20240229,171800,8958519550,13160,13160,13160,13160,0
20240229,171700,8958519550,13160,13160,13160,13160,0
20240229,171600,8958519550,13160,13160,13160,13160,0
20240229,171500,8958519550,13160,13160,13160,13160,0
20240229,171400,8958519550,13160,13160,13160,13160,0
20240229,171300,8958519550,13160,13160,13160,13160,0
20240229,171200,8958519550,13160,13160,13160,13160,0
20240229,171100,8958519550,13160,13160,13160,13160,0
20240229,171000,8958519550,13160,13160,13160,13160,0
20240229,170900,8958519550,13160,13160,13160,13160,0
20240229,170800,8958519550,13160,13160,13160,13160,0
20240229,170700,8958519550,13160,13160,13160,13160,0
20240229,170600,8958519550,13160,13160,13160,13160,0
20240229,170500,8958519550,13160,13160,13160,13160,0
20240229,170400,8958519550,13160,13160,13160,13160,0
20240229,170300,8958519550,13160,13160,13160,13160,0
20240229,170200,8958519550,13160,13160,13160,13160,3950
20240229,170100,8958519550,13160,13160,13160,13160,0
20240229,170000,8958519550,13160,13160,13160,13160,0
20240229,165900,8958519550,13160,13160,13160,13160,0
20240229,165800,8958519550,13160,13160,13160,13160,0
20240229,165700,8958519550,13160,13160,13160,13160,0
20240229,165600,8958519550,13160,13160,13160,13160,0
20240229,165500,8958519550,13160,13160,13160,13160,0
20240229,165400,8958519550,13160,13160,13160,13160,0
20240229,165300,8958519550,13160,13160,13160,13160,0
20240229,165200,8958519550,13160,13160,13160,13160,0
20240229,165100,8958519550,13160,13160,13160,13160,0
20240229,165000,8958519550,13160,13160,13160,13160,0
20240229,164900,8958519550,13160,13160,13160,13160,0
20240229,164800,8958519550,13160,13160,13160,13160,0
20240229,164700,8958519550,13160,13160,13160,13160,0
20240229,164600,8958519550,13160,13160,13160,13160,0
20240229,164500,8958519550,13160,13160,13160,13160,0
20240229,164400,8958519550,13160,13160,13160,13160,0
20240229,164300,8958519550,13160,13160,13160,13160,0
20240229,164200,8958519550,13160,13160,13160,13160,0
20240229,164100,8958519550,13160,13160,13160,13160,0
20240229,164000,8958519550,13160,13160,13160,13160,0
20240229,163900,8958519550,13160,13160,13160,13160,0
20240229,163800,8958519550,13160,13160,13160,13160,0
20240229,163700,8958519550,13160,13160,13160,13160,0
20240229,163600,8958519550,13160,13160,13160,13160,0
20240229,163500,8958519550,13160,13160,13160,13160,0
20240229,163400,8958519550,13160,13160,13160,13160,0
20240229,163300,8958519550,13160,13160,13160,13160,0
20240229,163200,8958519550,13160,13160,13160,13160,3950
20240229,163100,8958519550,13160,13160,13160,13160,0
20240229,163000,8958519550,13160,13160,13160,13160,0
20240229,162900,8958519550,13160,13160,13160,13160,0
20240229,162800,8958519550,13160,13160,13160,13160,0
20240229,162700,8958519550,13160,13160,13160,13160,0
20240229,162600,8958519550,13160,13160,13160,13160,0
20240229,162500,8958519550,13160,13160,13160,13160,0
20240229,162400,8958519550,13160,13160,13160,13160,0
20240229,162300,8958519550,13160,13160,13160,13160,0
20240229,162200,8958519550,13160,13160,13160,13160,0
20240229,162100,8958519550,13160,13160,13160,13160,0
20240229,162000,8958519550,13160,13160,13160,13160,0
20240229,161900,8958519550,13160,13160,13160,13160,0
20240229,161800,8958519550,13160,13160,13160,13160,0
20240229,161700,8958519550,13160,13160,13160,13160,0
20240229,161600,8958519550,13160,13160,13160,13160,0
20240229,161500,8958519550,13160,13160,13160,13160,0
20240229,161400,8958519550,13160,13160,13160,13160,0
20240229,161300,8958519550,13160,13160,13160,13160,0
20240229,161200,8958519550,13160,13160,13160,13160,0
20240229,161100,8958519550,13160,13160,13160,13160,0
20240229,161000,8958519550,13160,13160,13160,13160,0
20240229,160900,8958519550,13160,13160,13160,13160,0
20240229,160800,8958519550,13160,13160,13160,13160,0
20240229,160700,8958519550,13160,13160,13160,13160,0
20240229,160600,8958519550,13160,13160,13160,13160,0
20240229,160500,8958519550,13160,13160,13160,13160,0
20240229,160400,8958519550,13160,13160,13160,13160,0
20240229,160300,8958519550,13160,13160,13160,13160,0
20240229,160200,8958519550,13160,13160,13160,13160,3950
20240229,160100,8958519550,13160,13160,13160,13160,0
20240229,160000,8958519550,13160,13160,13160,13160,0
20240229,155900,8958519550,13160,13160,13160,13160,0
20240229,155800,8958519550,13160,13160,13160,13160,0
20240229,155700,8958519550,13160,13160,13160,13160,0
20240229,155600,8958519550,13160,13160,13160,13160,0
20240229,155500,8958519550,13160,13160,13160,13160,0
20240229,155400,8958519550,13160,13160,13160,13160,0
20240229,155300,8958519550,13160,13160,13160,13160,0
20240229,155200,8958519550,13160,13160,13160,13160,0
20240229,155100,8958519550,13160,13160,13160,13160,0
20240229,155000,8958519550,13160,13160,13160,13160,0
20240229,154900,8958519550,13160,13160,13160,13160,0
20240229,154800,8958519550,13160,13160,13160,13160,0
20240229,154700,8958519550,13160,13160,13160,13160,0
20240229,154600,8958519550,13160,13160,13160,13160,0
20240229,154500,8958519550,13160,13160,13160,13160,0
20240229,154400,8958519550,13160,13160,13160,13160,0
20240229,154300,8958519550,13160,13160,13160,13160,0
20240229,154200,8958519550,13160,13160,13160,13160,0
20240229,154100,8958519550,13160,13160,13160,13160,0
20240229,154000,8958519550,13160,13160,13160,13160,0
20240229,153900,8958519550,13160,13160,13160,13160,0
20240229,153800,8958519550,13160,13160,13160,13160,0
20240229,153700,8958519550,13160,13160,13160,13160,0
20240229,153600,8958519550,13160,13160,13160,13160,0
20240229,153500,8958519550,13160,13160,13160,13160,0
20240229,153400,8958519550,13160,13160,13160,13160,0
20240229,153300,8958519550,13160,13160,13160,13160,0
20240229,153200,8958519550,13160,13160,13160,13160,3950
20240229,153100,8958519550,13160,13160,13160,13160,0
20240229,153000,8958519550,13160,13160,13160,13160,3950
20240229,152900,8906537550,13150,13150,13150,13150,0
20240229,152800,8906537550,13150,13150,13150,13150,0
20240229,152700,8906537550,13150,13150,13150,13150,0
20240229,152600,8906537550,13150,13150,13150,13150,0
20240229,152500,8906537550,13150,13150,13150,13150,0
20240229,152400,8906537550,13150,13150,13150,13150,0
20240229,152300,8906537550,13150,13150,13150,13150,0
20240229,152200,8906537550,13150,13150,13150,13150,0
20240229,152100,8906537550,13150,13150,13150,13150,0
20240229,152000,8906537550,13150,13150,13150,13150,0
20240229,151900,8906537550,13150,13190,13200,13140,1893
20240229,151800,8881614790,13200,13150,13210,13150,2303
20240229,151700,8851229350,13150,13110,13150,13110,1312
20240229,151600,8833998730,13110,13110,13130,13110,1927
20240229,151500,8808712370,13130,13120,13150,13110,1453
20240229,151400,8789626350,13120,13100,13120,13100,683
20240229,151300,8780669170,13100,13120,13120,13100,855
20240229,151200,8769468170,13130,13130,13150,13100,1919
20240229,151100,8744301850,13130,13120,13180,13120,935
20240229,151000,8732008700,13120,13110,13120,13110,1824
20240229,150900,8708092270,13110,13100,13120,13080,1532
20240229,150800,8688028390,13120,13100,13120,13100,507
20240229,150700,8681386630,13100,13120,13120,13100,2313
20240229,150600,8651077590,13120,13110,13120,13110,843
20240229,150500,8640025300,13110,13140,13140,13110,1472
20240229,150400,8620726200,13140,13130,13140,13110,1527
20240229,150300,8600679820,13140,13140,13170,13140,761
20240229,150200,8590675610,13140,13150,13150,13140,48
20240229,150100,8590044600,13140,13140,13170,13140,1130
20240229,150000,8575184800,13160,13130,13170,13130,53
20240229,145900,8574487830,13130,13170,13170,13130,199
20240229,145800,8571872940,13190,13160,13190,13150,312
20240229,145700,8567766290,13100,13180,13180,13100,4200
20240229,145600,8512586110,13180,13180,13190,13180,35
20240229,145500,8512124690,13180,13200,13200,13170,255
20240229,145400,8508760500,13200,13160,13200,13160,263
20240229,145300,8505289140,13160,13150,13160,13150,302
20240229,145200,8501316610,13140,13140,13140,13140,0
20240229,145100,8501316610,13140,13140,13140,13140,0
20240229,145000,8501316610,13140,13170,13170,13140,565
20240229,144900,8493892260,13180,13180,13190,13180,1750
20240229,144800,8470827090,13180,13190,13190,13180,1464
20240229,144700,8451531470,13180,13140,13180,13130,1718
20240229,144600,8428958840,13140,13140,13190,13140,890
20240229,144500,8417229640,13190,13180,13190,13130,1629
20240229,144400,8395834200,13180,13130,13180,13130,1571
20240229,144300,8375163010,13130,13140,13140,13130,170
20240229,144200,8372929550,13140,13140,13140,13140,50
20240229,144100,8372272550,13130,13130,13130,13130,48
20240229,144000,8371642310,13120,13130,13130,13120,791
20240229,143900,8361263880,13130,13130,13140,13120,478
20240229,143800,8354988040,13130,13130,13130,13130,182
20240229,143700,8352598380,13110,13110,13160,13110,411
20240229,143600,8347207920,13110,13110,13150,13110,254
20240229,143500,8343877650,13110,13150,13170,13110,537
20240229,143400,8336832380,13170,13170,13170,13170,42
20240229,143300,8336279240,13170,13140,13170,13100,5027
20240229,143200,8270343920,13150,13170,13170,13150,672
20240229,143100,8261502710,13170,13170,13170,13160,20
20240229,143000,8261239320,13170,13170,13170,13160,145
20240229,142900,8259329920,13170,13170,13170,13170,145
20240229,142800,8257420270,13180,13170,13180,13170,569
20240229,142700,8249925180,13170,13140,13170,13140,1725
20240229,142600,8227227330,13150,13150,13150,13150,166
20240229,142500,8225044430,13150,13150,13160,13150,472
20240229,142400,8218837600,13160,13130,13160,13130,187
20240229,142300,8216381590,13140,13170,13170,13130,1109
20240229,142200,8201797480,13170,13170,13170,13170,106
20240229,142100,8200401460,13160,13170,13180,13150,1555
20240229,142000,8179945730,13180,13200,13200,13160,1559
20240229,141900,8159405960,13200,13210,13210,13200,366
20240229,141800,8154574160,13210,13210,13230,13200,978
20240229,141700,8141662950,13220,13220,13240,13210,1494
20240229,141600,8121915110,13230,13230,13230,13220,349
20240229,141500,8117299210,13230,13220,13240,13200,2634
20240229,141400,8082513410,13260,13270,13270,13220,390
20240229,141300,8077352910,13280,13280,13280,13220,1121
20240229,141200,8062525040,13250,13260,13280,13240,1724
20240229,141100,8039691190,13290,13280,13300,13280,495
20240229,141000,8033112320,13280,13250,13280,13250,773
20240229,140900,8022853910,13250,13250,13250,13240,562
20240229,140800,8015407550,13260,13270,13270,13250,1303
20240229,140700,7998136970,13270,13260,13280,13250,77
20240229,140600,7997114910,13260,13270,13270,13260,135
20240229,140500,7995323790,13270,13270,13290,13270,64
20240229,140400,7994473970,13280,13270,13280,13270,101
20240229,140300,7993133200,13280,13280,13280,13280,151
20240229,140200,7991127920,13240,13290,13290,13240,1188
20240229,140100,7975356050,13280,13240,13280,13240,258
20240229,140000,7971931600,13240,13260,13270,13240,183
20240229,135900,7969507620,13280,13250,13280,13250,222
20240229,135800,7966561610,13250,13240,13280,13240,1881
20240229,135700,7941584850,13240,13270,13270,13240,32
20240229,135600,7941161020,13270,13240,13270,13240,182
20240229,135500,7938750320,13240,13290,13290,13240,643
20240229,135400,7930231020,13260,13260,13260,13260,6
20240229,135300,7930151460,13300,13250,13300,13250,6
20240229,135200,7930071810,13260,13260,13260,13250,67
20240229,135100,7929183580,13300,13250,13300,13250,880
20240229,135000,7917514090,13250,13280,13280,13250,830
20240229,134900,7906507010,13260,13280,13280,13260,507
20240229,134800,7899774990,13280,13300,13300,13280,171
20240229,134700,7897502010,13290,13300,13300,13280,749
20240229,134600,7887552140,13300,13320,13320,13300,1063
20240229,134500,7873405470,13320,13320,13330,13320,378
20240229,134400,7868367260,13320,13330,13330,13320,363
20240229,134300,7863531010,13330,13320,13330,13320,22
20240229,134200,7863237790,13320,13320,13350,13320,372
20240229,134100,7858274060,13310,13320,13320,13310,133
20240229,134000,7856502540,13320,13330,13330,13310,651
20240229,133900,7847830230,13320,13310,13320,13310,168
20240229,133800,7845593150,13300,13280,13330,13280,72
20240229,133700,7844635530,13300,13250,13300,13250,1718
20240229,133600,7821848270,13250,13260,13260,13240,1838
20240229,133500,7797493860,13250,13270,13270,13250,1019
20240229,133400,7783980350,13280,13270,13280,13270,287
20240229,133300,7780171830,13270,13290,13290,13270,465
20240229,133200,7773996700,13290,13280,13290,13280,521
20240229,133100,7767073360,13290,13280,13290,13280,259
20240229,133000,7763633730,13290,13340,13340,13280,1517
20240229,132900,7743473160,13330,13340,13340,13330,2545
20240229,132800,7709544280,13350,13330,13350,13330,537
20240229,132700,7702380250,13330,13290,13330,13290,1518
20240229,132600,7682177230,13300,13290,13300,13290,95
20240229,132500,7680914560,13300,13310,13310,13290,1859
20240229,132400,7656188640,13310,13310,13320,13310,342
20240229,132300,7651633410,13310,13310,13320,13310,28
20240229,132200,7651260720,13310,13320,13320,13310,247
20240229,132100,7647972460,13320,13320,13330,13320,365
20240229,132000,7643110340,13320,13330,13340,13320,801
20240229,131900,7632433010,13340,13320,13340,13320,345
20240229,131800,7627832110,13320,13320,13320,13320,213
20240229,131700,7624994950,13320,13320,13330,13320,70
20240229,131600,7624062540,13310,13330,13340,13310,909
20240229,131500,7611953750,13340,13350,13350,13330,844
20240229,131400,7600687390,13350,13360,13360,13350,521
20240229,131300,7593727300,13350,13360,13370,13350,15
20240229,131200,7593526890,13370,13350,13370,13350,177
20240229,131100,7591161300,13350,13350,13350,13340,153
20240229,131000,7589119330,13340,13360,13360,13330,111
20240229,130900,7587638090,13320,13330,13330,13320,384
20240229,130800,7582520900,13330,13340,13340,13330,544
20240229,130700,7575265470,13370,13320,13370,13320,325
20240229,130600,7570931070,13330,13370,13370,13330,4417
20240229,130500,7511974940,13380,13370,13380,13360,206
20240229,130400,7509221190,13370,13370,13380,13370,993
20240229,130300,7495936490,13370,13370,13380,13370,797
20240229,130200,7485274600,13360,13360,13370,13360,343
20240229,130100,7480691600,13360,13380,13380,13360,431
20240229,130000,7474925120,13360,13390,13390,13360,1347
20240229,125900,7456910510,13390,13380,13390,13380,116
20240229,125800,7455358290,13380,13390,13390,13380,178
20240229,125700,7452976630,13390,13400,13400,13390,270
20240229,125600,7449360050,13400,13400,13400,13390,1859
20240229,125500,7424450520,13400,13430,13430,13400,775
20240229,125400,7414054770,13430,13430,13430,13430,1193
20240229,125300,7398032780,13430,13440,13450,13430,338
20240229,125200,7393490480,13460,13440,13460,13440,204
20240229,125100,7390748060,13460,13440,13460,13440,20
20240229,125000,7390479110,13440,13440,13460,13440,62
20240229,124900,7389645060,13440,13450,13450,13440,240
20240229,124800,7386418490,13450,13480,13490,13440,297
20240229,124700,7382422000,13490,13470,13490,13470,154
20240229,124600,7380344760,13470,13460,13470,13430,48
20240229,124500,7379698460,13460,13460,13460,13460,199
20240229,124400,7377019920,13420,13410,13420,13410,11
20240229,124300,7376872390,13410,13410,13460,13410,429
20240229,124200,7371119450,13410,13460,13460,13410,51
20240229,124100,7370434650,13410,13430,13440,13400,284
20240229,124000,7366622300,13370,13440,13440,13370,153
20240229,123900,7364576620,13360,13390,13390,13360,3999
20240229,123800,7311111210,13380,13430,13430,13380,2958
20240229,123700,7271481680,13440,13450,13450,13440,181
20240229,123600,7269048870,13450,13470,13470,13450,148
20240229,123500,7267056780,13480,13480,13490,13470,169
20240229,123400,7264778610,13490,13500,13500,13480,2374
20240229,123300,7232731940,13500,13490,13510,13480,644
20240229,123200,7224041550,13490,13440,13490,13440,1050
20240229,123100,7209879300,13440,13420,13440,13420,115
20240229,123000,7208333760,13410,13420,13420,13410,63
20240229,122900,7207488340,13420,13400,13420,13400,24
20240229,122800,7207166720,13400,13400,13400,13390,362
20240229,122700,7202316510,13390,13390,13390,13390,277
20240229,122600,7198607480,13400,13400,13400,13390,1446
20240229,122500,7179232370,13410,13430,13450,13410,887
20240229,122400,7167328820,13440,13440,13450,13430,114
20240229,122300,7165796680,13450,13430,13450,13430,16
20240229,122200,7165581700,13430,13430,13430,13430,175
20240229,122100,7163231450,13440,13430,13440,13430,92
20240229,122000,7161995390,13430,13420,13450,13420,110
20240229,121900,7160517720,13430,13430,13450,13430,701
20240229,121800,7151097570,13430,13410,13430,13410,23
20240229,121700,7150788700,13410,13400,13410,13400,34
20240229,121600,7150332820,13400,13400,13400,13400,20
20240229,121500,7150064820,13390,13390,13400,13390,100
20240229,121400,7148724970,13400,13390,13400,13390,260
20240229,121300,7145243380,13390,13400,13400,13390,76
20240229,121200,7144225010,13400,13400,13400,13400,15
20240229,121100,7144024010,13430,13430,13430,13380,360
20240229,121000,7139198830,13430,13390,13430,13380,67
20240229,120900,7138300950,13410,13400,13410,13380,78
20240229,120800,7137256340,13380,13380,13400,13380,566
20240229,120700,7129674340,13400,13380,13400,13370,724
20240229,120600,7119978420,13380,13400,13400,13380,640
20240229,120500,7111412460,13400,13390,13400,13390,75
20240229,120400,7110408190,13390,13380,13390,13380,1560
20240229,120300,7089525000,13380,13420,13420,13380,434
20240229,120200,7083714260,13390,13420,13420,13380,175
20240229,120100,7081369390,13420,13420,13420,13420,1
20240229,120000,7081355970,13380,13400,13400,13380,461
20240229,115900,7075183110,13400,13390,13400,13390,93
20240229,115800,7073936940,13430,13390,13440,13390,693
20240229,115700,7064646890,13390,13410,13410,13390,1213
20240229,115600,7048389550,13410,13410,13410,13410,26
20240229,115500,7048040890,13420,13420,13420,13400,342
20240229,115400,7043451570,13420,13450,13460,13420,426
20240229,115300,7037733230,13460,13460,13460,13420,141
20240229,115200,7035835760,13420,13420,13420,13420,60
20240229,115100,7035030560,13410,13420,13440,13410,773
20240229,115000,7024647080,13430,13430,13430,13430,47
20240229,114900,7024015870,13400,13400,13400,13400,12
20240229,114800,7023855070,13390,13380,13390,13380,12
20240229,114700,7023694500,13440,13380,13440,13380,751
20240229,114600,7013624560,13380,13380,13380,13380,372
20240229,114500,7008647200,13390,13380,13390,13370,205
20240229,114400,7005905790,13380,13390,13400,13370,2966
20240229,114300,6966223080,13390,13380,13390,13370,604
20240229,114200,6958145020,13380,13420,13420,13380,2102
20240229,114100,6930000170,13420,13430,13430,13410,1418
20240229,114000,6910973520,13430,13440,13480,13430,548
20240229,113900,6903602530,13440,13440,13480,13430,151
20240229,113800,6901569990,13430,13410,13430,13410,157
20240229,113700,6899462720,13430,13410,13430,13410,197
20240229,113600,6896817680,13410,13410,13410,13390,477
20240229,113500,6890424860,13400,13410,13410,13400,297
20240229,113400,6886444360,13410,13410,13430,13370,438
20240229,113300,6880570660,13430,13370,13430,13370,225
20240229,113200,6877553850,13370,13360,13370,13360,115
20240229,113100,6876017400,13360,13370,13370,13360,212
20240229,113000,6873184000,13370,13410,13410,13360,1802
20240229,112900,6849055570,13400,13420,13420,13400,712
20240229,112800,6839507670,13430,13470,13560,13420,3229
20240229,112700,6796042810,13470,13450,13640,13450,1459
20240229,112600,6776245230,13440,13390,13630,13390,832
20240229,112500,6764990570,13420,13430,13430,13380,294
20240229,112400,6761046600,13430,13350,13430,13350,821
20240229,112300,6750061980,13360,13340,13360,13330,221
20240229,112200,6747112270,13340,13330,13350,13310,778
20240229,112100,6736739940,13330,13260,13330,13260,745
20240229,112000,6726847880,13260,13330,13370,13240,1615
20240229,111900,6705422360,13260,13370,13400,13260,13008
20240229,111800,6532395900,13370,13500,13510,13370,8433
20240229,111700,6419088860,13500,13500,13500,13500,260
20240229,111600,6415578860,13500,13480,13500,13470,961
20240229,111500,6402623390,13480,13550,13550,13480,1973
20240229,111400,6375982680,13540,13530,13550,13510,376
20240229,111300,6370893640,13530,13530,13530,13520,476
20240229,111200,6364453460,13550,13590,13590,13530,1344
20240229,111100,6346244710,13600,13580,13600,13550,347
20240229,111000,6341529410,13580,13550,13590,13550,1070
20240229,110900,6327015830,13550,13540,13550,13530,373
20240229,110800,6321964430,13520,13520,13520,13520,424
20240229,110700,6316231950,13520,13520,13520,13510,286
20240229,110600,6312365560,13510,13510,13520,13500,282
20240229,110500,6308554720,13510,13470,13510,13460,715
20240229,110400,6298902110,13500,13460,13500,13440,439
20240229,110300,6292990170,13450,13500,13500,13450,3317
20240229,110200,6248339320,13500,13500,13500,13470,383
20240229,110100,6243169810,13500,13470,13500,13470,649
20240229,110000,6234412220,13480,13500,13520,13480,1377
20240229,105900,6215833320,13490,13510,13510,13490,611
20240229,105800,6207583360,13520,13510,13550,13510,1207
20240229,105700,6191262850,13510,13550,13550,13510,928
20240229,105600,6178717760,13550,13520,13550,13500,1265
20240229,105500,6161620270,13530,13540,13540,13500,2223
20240229,105400,6131580160,13540,13590,13590,13540,1122
20240229,105300,6116370080,13620,13640,13640,13580,2110
20240229,105200,6087594170,13660,13580,13660,13580,3069
20240229,105100,6045800510,13590,13500,13590,13490,2262
20240229,105000,6015160280,13500,13470,13500,13420,3305
20240229,104900,5970708700,13470,13560,13560,13450,2794
20240229,104800,5933061320,13560,13590,13590,13470,2401
20240229,104700,5900650140,13500,13560,13570,13500,4955
20240229,104600,5833642000,13560,13570,13570,13530,827
20240229,104500,5822452290,13570,13600,13600,13530,733
20240229,104400,5812510960,13600,13600,13620,13550,1091
20240229,104300,5797701150,13600,13610,13610,13560,2081
20240229,104200,5769437830,13630,13550,13700,13520,10957
20240229,104100,5620135580,13530,13490,13530,13480,5019
20240229,104000,5552358520,13480,13420,13490,13360,4379
20240229,103900,5493402350,13340,13500,13500,13330,9412
20240229,103800,5367328110,13500,13450,13500,13420,5120
20240229,103700,5298460390,13440,13440,13550,13400,6349
20240229,103600,5212950050,13440,13400,13560,13400,10345
20240229,103500,5073886970,13390,13460,13630,13380,16814
20240229,103400,4846729960,13460,13320,13480,13300,17854
20240229,103300,4607636700,13370,13410,13510,13140,29011
20240229,103200,4222160850,13400,14150,14500,12970,108137
20240229,103100,2730501660,14100,14060,14100,14050,188
20240229,103000,2727852060,14050,14150,14150,14050,351
20240229,102900,2722909960,14170,14100,14180,14100,76
20240229,102800,2721834830,14080,14190,14200,14080,3616
20240229,102700,2670499230,14190,14070,14190,14070,868
20240229,102600,2658206130,14070,14100,14120,14070,272
20240229,102500,2654374190,14090,14080,14120,14080,183
20240229,102400,2651794100,14070,14070,14070,14070,95
20240229,102300,2650457450,14060,14010,14060,14010,156
20240229,102200,2648266990,14000,14000,14000,14000,195
20240229,102100,2645536990,14040,14000,14040,14000,110
20240229,102000,2643992990,14040,14040,14040,14040,1
20240229,101900,2643978950,14000,14040,14040,13990,134
20240229,101800,2642103210,13990,14000,14000,13990,475
20240229,101700,2635454250,14030,14070,14070,14000,5453
20240229,101600,2559084650,14030,14050,14060,14030,63
20240229,101500,2558199080,14020,14020,14020,14020,820
20240229,101400,2546702680,14020,14050,14060,14020,139
20240229,101300,2544750860,14050,13990,14050,13980,280
20240229,101200,2540830350,14050,14000,14060,13950,5008
20240229,101100,2470875190,14000,14080,14080,13950,10155
20240229,101000,2328635110,14060,14100,14100,14060,568
20240229,100900,2320637440,14100,14080,14100,14060,1010
20240229,100800,2306430520,14080,14100,14100,14080,585
20240229,100700,2298186030,14100,14200,14200,14100,2033
20240229,100600,2269502190,14120,14200,14200,14120,312
20240229,100500,2265088270,14120,14120,14120,14110,1526
20240229,100400,2243541400,14200,14200,14200,14120,15
20240229,100300,2243328960,14130,14200,14200,14130,436
20240229,100200,2237154130,14200,14200,14200,14200,115
20240229,100100,2235521130,14200,14160,14200,14120,689
20240229,100000,2225759120,14160,14170,14170,14110,712
20240229,095900,2215710660,14170,14100,14170,14090,448
20240229,095800,2209394580,14100,14160,14160,14100,2162
20240229,095700,2178885430,14170,14160,14170,14160,210
20240229,095600,2175911630,14160,14180,14180,14150,872
20240229,095500,2163560730,14180,14200,14200,14180,913
20240229,095400,2150603700,14210,14210,14210,14210,122
20240229,095300,2148870080,14210,14200,14210,14200,121
20240229,095200,2147151030,14220,14210,14220,14210,868
20240229,095100,2134816540,14220,14230,14230,14220,730
20240229,095000,2124434930,14270,14230,14280,14230,78
20240229,094900,2123324610,14220,14300,14300,14210,151
20240229,094800,2121173470,14300,14220,14300,14220,188
20240229,094700,2118495710,14230,14230,14230,14220,855
20240229,094600,2106334340,14230,14240,14320,14230,1242
20240229,094500,2088615140,14240,14280,14340,14240,813
20240229,094400,2076992680,14270,14230,14270,14230,724
20240229,094300,2066676230,14240,14220,14240,14170,539
20240229,094200,2059017690,14220,14220,14220,14180,1137
20240229,094100,2042893710,14180,14240,14240,14180,151
20240229,094000,2040752470,14180,14170,14200,14160,1950
20240229,093900,2013094220,14170,14190,14200,14170,496
20240229,093800,2006061870,14200,14270,14270,14200,992
20240229,093700,1991943720,14270,14230,14280,14230,1499
20240229,093600,1970541960,14280,14270,14300,14220,2134
20240229,093500,1940067830,14270,14100,14270,14090,1455
20240229,093400,1919351390,14090,14090,14130,14080,640
20240229,093300,1910333600,14090,14090,14150,14080,2317
20240229,093200,1877689570,14090,14070,14110,14070,1150
20240229,093100,1861486670,14070,14070,14080,14060,1671
20240229,093000,1837968650,14070,14160,14200,14070,4791
20240229,092900,1770317820,14200,14200,14200,14200,622
20240229,092800,1761485420,14160,14150,14160,14150,195
20240229,092700,1758724570,14150,14160,14160,14120,281
20240229,092600,1754752500,14160,14110,14200,14110,1775
20240229,092500,1729685190,14110,14110,14140,14110,147
20240229,092400,1727608710,14110,14090,14110,14000,4635
20240229,092300,1662491400,14070,14140,14230,14070,11801
20240229,092200,1495830900,14150,14200,14230,14150,10878
20240229,092100,1341671590,14200,14210,14240,14200,1489
20240229,092000,1320515220,14260,14230,14260,14220,703
20240229,091900,1310515050,14220,14230,14230,14220,712
20240229,091800,1300387040,14230,14230,14270,14210,2588
20240229,091700,1263568990,14230,14200,14230,14190,3144
20240229,091600,1218903250,14230,14230,14230,14180,1393
20240229,091500,1199116570,14230,14220,14230,14190,281
20240229,091400,1195122230,14180,14180,14220,14180,2050
20240229,091300,1166028320,14180,14220,14220,14180,1226
20240229,091200,1148630440,14210,14260,14310,14180,3639
20240229,091100,1096944220,14180,14180,14260,14180,1620
20240229,091000,1073917340,14180,14150,14230,14150,2188
20240229,090900,1042905050,14150,14240,14240,14140,6076
20240229,090800,956855190,14240,14400,14400,14240,3382
20240229,090700,908511030,14400,14310,14480,14310,2613
20240229,090600,870903260,14300,14470,14470,14300,3647
20240229,090500,818499950,14400,14300,14480,14250,4528
20240229,090400,753354620,14340,14160,14350,14160,4222
20240229,090300,693096470,14160,14200,14270,14150,11934
20240229,090200,523812740,14270,14220,14280,14200,8764
20240229,090100,399271640,14230,14330,14330,14220,7584
20240229,090000,291158100,14330,14400,14400,14180,20111