KissMeData/175140/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,202600,987360830,3280,3280,3280,3280,10433
20240229,202500,987360830,3280,3280,3280,3280,0
20240229,202400,987360830,3280,3280,3280,3280,0
20240229,202300,987360830,3280,3280,3280,3280,0
20240229,202200,987360830,3280,3280,3280,3280,0
20240229,202100,987360830,3280,3280,3280,3280,0
20240229,202000,987360830,3280,3280,3280,3280,0
20240229,201900,987360830,3280,3280,3280,3280,0
20240229,201800,987360830,3280,3280,3280,3280,0
20240229,201700,987360830,3280,3280,3280,3280,0
20240229,201600,987360830,3280,3280,3280,3280,0
20240229,201500,987360830,3280,3280,3280,3280,0
20240229,201400,987360830,3280,3280,3280,3280,0
20240229,201300,987360830,3280,3280,3280,3280,0
20240229,201200,987360830,3280,3280,3280,3280,0
20240229,201100,987360830,3280,3280,3280,3280,0
20240229,201000,987360830,3280,3280,3280,3280,0
20240229,200900,987360830,3280,3280,3280,3280,0
20240229,200800,987360830,3280,3280,3280,3280,0
20240229,200700,987360830,3280,3280,3280,3280,0
20240229,200600,987360830,3280,3280,3280,3280,0
20240229,200500,987360830,3280,3280,3280,3280,0
20240229,200400,987360830,3280,3280,3280,3280,0
20240229,200300,987360830,3280,3280,3280,3280,0
20240229,200200,987360830,3280,3280,3280,3280,0
20240229,200100,987360830,3280,3280,3280,3280,0
20240229,200000,987360830,3280,3280,3280,3280,0
20240229,195900,987360830,3280,3280,3280,3280,0
20240229,195800,987360830,3280,3280,3280,3280,0
20240229,195700,987360830,3280,3280,3280,3280,0
20240229,195600,987360830,3280,3280,3280,3280,10433
20240229,195500,987360830,3280,3280,3280,3280,0
20240229,195400,987360830,3280,3280,3280,3280,0
20240229,195300,987360830,3280,3280,3280,3280,0
20240229,195200,987360830,3280,3280,3280,3280,0
20240229,195100,987360830,3280,3280,3280,3280,0
20240229,195000,987360830,3280,3280,3280,3280,0
20240229,194900,987360830,3280,3280,3280,3280,0
20240229,194800,987360830,3280,3280,3280,3280,0
20240229,194700,987360830,3280,3280,3280,3280,0
20240229,194600,987360830,3280,3280,3280,3280,0
20240229,194500,987360830,3280,3280,3280,3280,0
20240229,194400,987360830,3280,3280,3280,3280,0
20240229,194300,987360830,3280,3280,3280,3280,0
20240229,194200,987360830,3280,3280,3280,3280,0
20240229,194100,987360830,3280,3280,3280,3280,0
20240229,194000,987360830,3280,3280,3280,3280,0
20240229,193900,987360830,3280,3280,3280,3280,0
20240229,193800,987360830,3280,3280,3280,3280,0
20240229,193700,987360830,3280,3280,3280,3280,0
20240229,193600,987360830,3280,3280,3280,3280,0
20240229,193500,987360830,3280,3280,3280,3280,0
20240229,193400,987360830,3280,3280,3280,3280,0
20240229,193300,987360830,3280,3280,3280,3280,0
20240229,193200,987360830,3280,3280,3280,3280,0
20240229,193100,987360830,3280,3280,3280,3280,0
20240229,193000,987360830,3280,3280,3280,3280,0
20240229,192900,987360830,3280,3280,3280,3280,0
20240229,192800,987360830,3280,3280,3280,3280,0
20240229,192700,987360830,3280,3280,3280,3280,0
20240229,192600,987360830,3280,3280,3280,3280,10433
20240229,192500,987360830,3280,3280,3280,3280,0
20240229,192400,987360830,3280,3280,3280,3280,0
20240229,192300,987360830,3280,3280,3280,3280,0
20240229,192200,987360830,3280,3280,3280,3280,0
20240229,192100,987360830,3280,3280,3280,3280,0
20240229,192000,987360830,3280,3280,3280,3280,0
20240229,191900,987360830,3280,3280,3280,3280,0
20240229,191800,987360830,3280,3280,3280,3280,0
20240229,191700,987360830,3280,3280,3280,3280,0
20240229,191600,987360830,3280,3280,3280,3280,0
20240229,191500,987360830,3280,3280,3280,3280,0
20240229,191400,987360830,3280,3280,3280,3280,0
20240229,191300,987360830,3280,3280,3280,3280,0
20240229,191200,987360830,3280,3280,3280,3280,0
20240229,191100,987360830,3280,3280,3280,3280,0
20240229,191000,987360830,3280,3280,3280,3280,0
20240229,190900,987360830,3280,3280,3280,3280,0
20240229,190800,987360830,3280,3280,3280,3280,0
20240229,190700,987360830,3280,3280,3280,3280,0
20240229,190600,987360830,3280,3280,3280,3280,0
20240229,190500,987360830,3280,3280,3280,3280,0
20240229,190400,987360830,3280,3280,3280,3280,0
20240229,190300,987360830,3280,3280,3280,3280,0
20240229,190200,987360830,3280,3280,3280,3280,0
20240229,190100,987360830,3280,3280,3280,3280,0
20240229,190000,987360830,3280,3280,3280,3280,0
20240229,185900,987360830,3280,3280,3280,3280,0
20240229,185800,987360830,3280,3280,3280,3280,0
20240229,185700,987360830,3280,3280,3280,3280,0
20240229,185600,987360830,3280,3280,3280,3280,10433
20240229,185500,987360830,3280,3280,3280,3280,0
20240229,185400,987360830,3280,3280,3280,3280,0
20240229,185300,987360830,3280,3280,3280,3280,0
20240229,185200,987360830,3280,3280,3280,3280,0
20240229,185100,987360830,3280,3280,3280,3280,0
20240229,185000,987360830,3280,3280,3280,3280,0
20240229,184900,987360830,3280,3280,3280,3280,0
20240229,184800,987360830,3280,3280,3280,3280,0
20240229,184700,987360830,3280,3280,3280,3280,0
20240229,184600,987360830,3280,3280,3280,3280,0
20240229,184500,987360830,3280,3280,3280,3280,0
20240229,184400,987360830,3280,3280,3280,3280,0
20240229,184300,987360830,3280,3280,3280,3280,0
20240229,184200,987360830,3280,3280,3280,3280,0
20240229,184100,987360830,3280,3280,3280,3280,0
20240229,184000,987360830,3280,3280,3280,3280,0
20240229,183900,987360830,3280,3280,3280,3280,0
20240229,183800,987360830,3280,3280,3280,3280,0
20240229,183700,987360830,3280,3280,3280,3280,0
20240229,183600,987360830,3280,3280,3280,3280,0
20240229,183500,987360830,3280,3280,3280,3280,0
20240229,183400,987360830,3280,3280,3280,3280,0
20240229,183300,987360830,3280,3280,3280,3280,0
20240229,183200,987360830,3280,3280,3280,3280,0
20240229,183100,987360830,3280,3280,3280,3280,0
20240229,183000,987360830,3280,3280,3280,3280,0
20240229,182900,987360830,3280,3280,3280,3280,0
20240229,182800,987360830,3280,3280,3280,3280,0
20240229,182700,987360830,3280,3280,3280,3280,0
20240229,182600,987360830,3280,3280,3280,3280,10433
20240229,182500,987360830,3280,3280,3280,3280,0
20240229,182400,987360830,3280,3280,3280,3280,0
20240229,182300,987360830,3280,3280,3280,3280,0
20240229,182200,987360830,3280,3280,3280,3280,0
20240229,182100,987360830,3280,3280,3280,3280,0
20240229,182000,987360830,3280,3280,3280,3280,0
20240229,181900,987360830,3280,3280,3280,3280,0
20240229,181800,987360830,3280,3280,3280,3280,0
20240229,181700,987360830,3280,3280,3280,3280,0
20240229,181600,987360830,3280,3280,3280,3280,0
20240229,181500,987360830,3280,3280,3280,3280,0
20240229,181400,987360830,3280,3280,3280,3280,0
20240229,181300,987360830,3280,3280,3280,3280,0
20240229,181200,987360830,3280,3280,3280,3280,0
20240229,181100,987360830,3280,3280,3280,3280,0
20240229,181000,987360830,3280,3280,3280,3280,0
20240229,180900,987360830,3280,3280,3280,3280,0
20240229,180800,987360830,3280,3280,3280,3280,0
20240229,180700,987360830,3280,3280,3280,3280,0
20240229,180600,987360830,3280,3280,3280,3280,0
20240229,180500,987360830,3280,3280,3280,3280,0
20240229,180400,987360830,3280,3280,3280,3280,0
20240229,180300,987360830,3280,3280,3280,3280,0
20240229,180200,987360830,3280,3280,3280,3280,0
20240229,180100,987360830,3280,3280,3280,3280,0
20240229,180000,987360830,3280,3280,3280,3280,0
20240229,175900,987360830,3280,3280,3280,3280,0
20240229,175800,987360830,3280,3280,3280,3280,0
20240229,175700,987360830,3280,3280,3280,3280,0
20240229,175600,987360830,3280,3280,3280,3280,10433
20240229,175500,987360830,3280,3280,3280,3280,0
20240229,175400,987360830,3280,3280,3280,3280,0
20240229,175300,987360830,3280,3280,3280,3280,0
20240229,175200,987360830,3280,3280,3280,3280,0
20240229,175100,987360830,3280,3280,3280,3280,0
20240229,175000,987360830,3280,3280,3280,3280,0
20240229,174900,987360830,3280,3280,3280,3280,0
20240229,174800,987360830,3280,3280,3280,3280,0
20240229,174700,987360830,3280,3280,3280,3280,0
20240229,174600,987360830,3280,3280,3280,3280,0
20240229,174500,987360830,3280,3280,3280,3280,0
20240229,174400,987360830,3280,3280,3280,3280,0
20240229,174300,987360830,3280,3280,3280,3280,0
20240229,174200,987360830,3280,3280,3280,3280,0
20240229,174100,987360830,3280,3280,3280,3280,0
20240229,174000,987360830,3280,3280,3280,3280,0
20240229,173900,987360830,3280,3280,3280,3280,0
20240229,173800,987360830,3280,3280,3280,3280,0
20240229,173700,987360830,3280,3280,3280,3280,0
20240229,173600,987360830,3280,3280,3280,3280,0
20240229,173500,987360830,3280,3280,3280,3280,0
20240229,173400,987360830,3280,3280,3280,3280,0
20240229,173300,987360830,3280,3280,3280,3280,0
20240229,173200,987360830,3280,3280,3280,3280,0
20240229,173100,987360830,3280,3280,3280,3280,0
20240229,173000,987360830,3280,3280,3280,3280,0
20240229,172900,987360830,3280,3280,3280,3280,0
20240229,172800,987360830,3280,3280,3280,3280,0
20240229,172700,987360830,3280,3280,3280,3280,0
20240229,172600,987360830,3280,3280,3280,3280,10433
20240229,172500,987360830,3280,3280,3280,3280,0
20240229,172400,987360830,3280,3280,3280,3280,0
20240229,172300,987360830,3280,3280,3280,3280,0
20240229,172200,987360830,3280,3280,3280,3280,0
20240229,172100,987360830,3280,3280,3280,3280,0
20240229,172000,987360830,3280,3280,3280,3280,0
20240229,171900,987360830,3280,3280,3280,3280,0
20240229,171800,987360830,3280,3280,3280,3280,0
20240229,171700,987360830,3280,3280,3280,3280,0
20240229,171600,987360830,3280,3280,3280,3280,0
20240229,171500,987360830,3280,3280,3280,3280,0
20240229,171400,987360830,3280,3280,3280,3280,0
20240229,171300,987360830,3280,3280,3280,3280,0
20240229,171200,987360830,3280,3280,3280,3280,0
20240229,171100,987360830,3280,3280,3280,3280,0
20240229,171000,987360830,3280,3280,3280,3280,0
20240229,170900,987360830,3280,3280,3280,3280,0
20240229,170800,987360830,3280,3280,3280,3280,0
20240229,170700,987360830,3280,3280,3280,3280,0
20240229,170600,987360830,3280,3280,3280,3280,0
20240229,170500,987360830,3280,3280,3280,3280,0
20240229,170400,987360830,3280,3280,3280,3280,0
20240229,170300,987360830,3280,3280,3280,3280,0
20240229,170200,987360830,3280,3280,3280,3280,0
20240229,170100,987360830,3280,3280,3280,3280,0
20240229,170000,987360830,3280,3280,3280,3280,0
20240229,165900,987360830,3280,3280,3280,3280,0
20240229,165800,987360830,3280,3280,3280,3280,0
20240229,165700,987360830,3280,3280,3280,3280,0
20240229,165600,987360830,3280,3280,3280,3280,10433
20240229,165500,987360830,3280,3280,3280,3280,0
20240229,165400,987360830,3280,3280,3280,3280,0
20240229,165300,987360830,3280,3280,3280,3280,0
20240229,165200,987360830,3280,3280,3280,3280,0
20240229,165100,987360830,3280,3280,3280,3280,0
20240229,165000,987360830,3280,3280,3280,3280,0
20240229,164900,987360830,3280,3280,3280,3280,0
20240229,164800,987360830,3280,3280,3280,3280,0
20240229,164700,987360830,3280,3280,3280,3280,0
20240229,164600,987360830,3280,3280,3280,3280,0
20240229,164500,987360830,3280,3280,3280,3280,0
20240229,164400,987360830,3280,3280,3280,3280,0
20240229,164300,987360830,3280,3280,3280,3280,0
20240229,164200,987360830,3280,3280,3280,3280,0
20240229,164100,987360830,3280,3280,3280,3280,0
20240229,164000,987360830,3280,3280,3280,3280,0
20240229,163900,987360830,3280,3280,3280,3280,0
20240229,163800,987360830,3280,3280,3280,3280,0
20240229,163700,987360830,3280,3280,3280,3280,0
20240229,163600,987360830,3280,3280,3280,3280,0
20240229,163500,987360830,3280,3280,3280,3280,0
20240229,163400,987360830,3280,3280,3280,3280,0
20240229,163300,987360830,3280,3280,3280,3280,0
20240229,163200,987360830,3280,3280,3280,3280,0
20240229,163100,987360830,3280,3280,3280,3280,0
20240229,163000,987360830,3280,3280,3280,3280,0
20240229,162900,987360830,3280,3280,3280,3280,0
20240229,162800,987360830,3280,3280,3280,3280,0
20240229,162700,987360830,3280,3280,3280,3280,0
20240229,162600,987360830,3280,3280,3280,3280,10433
20240229,162500,987360830,3280,3280,3280,3280,0
20240229,162400,987360830,3280,3280,3280,3280,0
20240229,162300,987360830,3280,3280,3280,3280,0
20240229,162200,987360830,3280,3280,3280,3280,0
20240229,162100,987360830,3280,3280,3280,3280,0
20240229,162000,987360830,3280,3280,3280,3280,0
20240229,161900,987360830,3280,3280,3280,3280,0
20240229,161800,987360830,3280,3280,3280,3280,0
20240229,161700,987360830,3280,3280,3280,3280,0
20240229,161600,987360830,3280,3280,3280,3280,0
20240229,161500,987360830,3280,3280,3280,3280,0
20240229,161400,987360830,3280,3280,3280,3280,0
20240229,161300,987360830,3280,3280,3280,3280,0
20240229,161200,987360830,3280,3280,3280,3280,0
20240229,161100,987360830,3280,3280,3280,3280,0
20240229,161000,987360830,3280,3280,3280,3280,0
20240229,160900,987360830,3280,3280,3280,3280,0
20240229,160800,987360830,3280,3280,3280,3280,0
20240229,160700,987360830,3280,3280,3280,3280,0
20240229,160600,987360830,3280,3280,3280,3280,0
20240229,160500,987360830,3280,3280,3280,3280,0
20240229,160400,987360830,3280,3280,3280,3280,0
20240229,160300,987360830,3280,3280,3280,3280,0
20240229,160200,987360830,3280,3280,3280,3280,0
20240229,160100,987360830,3280,3280,3280,3280,0
20240229,160000,987360830,3280,3280,3280,3280,0
20240229,155900,987360830,3280,3280,3280,3280,0
20240229,155800,987360830,3280,3280,3280,3280,0
20240229,155700,987360830,3280,3280,3280,3280,0
20240229,155600,987360830,3280,3280,3280,3280,10433
20240229,155500,987360830,3280,3280,3280,3280,0
20240229,155400,987360830,3280,3280,3280,3280,0
20240229,155300,987360830,3280,3280,3280,3280,0
20240229,155200,987360830,3280,3280,3280,3280,0
20240229,155100,987360830,3280,3280,3280,3280,0
20240229,155000,987360830,3280,3280,3280,3280,0
20240229,154900,987360830,3280,3280,3280,3280,0
20240229,154800,987360830,3280,3280,3280,3280,0
20240229,154700,987360830,3280,3280,3280,3280,0
20240229,154600,987360830,3280,3280,3280,3280,0
20240229,154500,987360830,3280,3280,3280,3280,0
20240229,154400,987360830,3280,3280,3280,3280,0
20240229,154300,987360830,3280,3280,3280,3280,0
20240229,154200,987360830,3280,3280,3280,3280,0
20240229,154100,987360830,3280,3280,3280,3280,0
20240229,154000,987360830,3280,3280,3280,3280,0
20240229,153900,987360830,3280,3280,3280,3280,0
20240229,153800,987360830,3280,3280,3280,3280,0
20240229,153700,987360830,3280,3280,3280,3280,0
20240229,153600,987360830,3280,3280,3280,3280,0
20240229,153500,987360830,3280,3280,3280,3280,0
20240229,153400,987360830,3280,3280,3280,3280,0
20240229,153300,987360830,3280,3280,3280,3280,0
20240229,153200,987360830,3280,3280,3280,3280,0
20240229,153100,987360830,3280,3280,3280,3280,0
20240229,153000,987360830,3280,3280,3280,3280,10433
20240229,152900,953140590,3330,3330,3330,3330,0
20240229,152800,953140590,3330,3330,3330,3330,0
20240229,152700,953140590,3330,3330,3330,3330,0
20240229,152600,953140590,3330,3330,3330,3330,0
20240229,152500,953140590,3330,3330,3330,3330,0
20240229,152400,953140590,3330,3330,3330,3330,0
20240229,152300,953140590,3330,3330,3330,3330,0
20240229,152200,953140590,3330,3330,3330,3330,0
20240229,152100,953140590,3330,3330,3330,3330,0
20240229,152000,953140590,3330,3330,3330,3330,0
20240229,151900,953140590,3330,3320,3330,3315,5738
20240229,151800,934055640,3320,3290,3320,3290,3997
20240229,151700,920838610,3285,3285,3290,3285,464
20240229,151600,919314350,3275,3280,3280,3275,566
20240229,151500,917458200,3280,3280,3280,3280,302
20240229,151400,916467640,3285,3280,3285,3280,163
20240229,151300,915932945,3280,3280,3280,3280,1008
20240229,151200,912626705,3280,3280,3280,3280,5
20240229,151100,912610305,3285,3285,3285,3285,574
20240229,151000,910724715,3280,3280,3280,3280,29
20240229,150900,910629595,3280,3280,3280,3280,71
20240229,150800,910396715,3280,3280,3280,3280,280
20240229,150700,909478315,3285,3285,3285,3285,119
20240229,150600,909087400,3285,3285,3285,3285,95
20240229,150500,908775325,3285,3285,3285,3285,306
20240229,150400,907770115,3285,3295,3295,3285,3
20240229,150300,907760240,3285,3290,3295,3285,823
20240229,150200,905054700,3285,3285,3290,3285,1268
20240229,150100,900886145,3285,3285,3285,3285,0
20240229,150000,900886145,3285,3285,3285,3285,0
20240229,145900,900886145,3285,3285,3285,3285,1
20240229,145800,900882860,3270,3270,3270,3270,20
20240229,145700,900817460,3270,3270,3270,3270,110
20240229,145600,900457760,3270,3280,3280,3270,63
20240229,145500,900251250,3280,3280,3280,3280,1
20240229,145400,900247970,3290,3290,3290,3290,0
20240229,145300,900247970,3290,3290,3290,3270,118
20240229,145200,899860070,3290,3290,3290,3290,2
20240229,145100,899853490,3270,3270,3270,3270,20
20240229,145000,899788090,3270,3275,3275,3270,479
20240229,144900,898220250,3290,3280,3290,3280,7
20240229,144800,898197270,3290,3290,3290,3290,0
20240229,144700,898197270,3290,3275,3290,3275,6
20240229,144600,898177605,3275,3290,3290,3275,2
20240229,144500,898171040,3290,3280,3290,3280,3
20240229,144400,898161180,3280,3280,3280,3280,0
20240229,144300,898161180,3280,3275,3280,3275,108
20240229,144200,897806945,3280,3280,3280,3280,20
20240229,144100,897741345,3280,3280,3280,3280,41
20240229,144000,897606865,3280,3280,3280,3280,10
20240229,143900,897574065,3280,3280,3280,3280,0
20240229,143800,897574065,3280,3280,3280,3280,0
20240229,143700,897574065,3280,3280,3280,3280,0
20240229,143600,897574065,3280,3250,3280,3250,335
20240229,143500,896483580,3250,3270,3270,3250,12920
20240229,143400,854432140,3270,3270,3270,3270,1718
20240229,143300,848814280,3275,3280,3280,3275,986
20240229,143200,845583565,3280,3280,3280,3280,772
20240229,143100,843051405,3290,3280,3290,3280,53
20240229,143000,842877555,3280,3280,3280,3280,0
20240229,142900,842877555,3280,3290,3290,3280,462
20240229,142800,841361685,3290,3290,3290,3290,52
20240229,142700,841190605,3295,3295,3295,3295,824
20240229,142600,838475525,3295,3295,3295,3295,0
20240229,142500,838475525,3295,3280,3295,3280,38
20240229,142400,838350855,3290,3290,3290,3290,53
20240229,142300,838176485,3280,3280,3280,3280,1
20240229,142200,838173205,3290,3285,3290,3280,207
20240229,142100,837493900,3295,3295,3295,3295,0
20240229,142000,837493900,3295,3295,3295,3295,0
20240229,141900,837493900,3295,3295,3295,3295,0
20240229,141800,837493900,3295,3295,3295,3295,0
20240229,141700,837493900,3295,3295,3295,3295,5
20240229,141600,837477425,3275,3275,3295,3275,136
20240229,141500,837031925,3300,3295,3300,3295,2
20240229,141400,837025330,3295,3295,3295,3295,111
20240229,141300,836659585,3275,3275,3275,3275,0
20240229,141200,836659585,3275,3280,3280,3270,2625
20240229,141100,828071330,3305,3305,3305,3305,0
20240229,141000,828071330,3305,3305,3305,3305,0
20240229,140900,828071330,3305,3305,3305,3305,0
20240229,140800,828071330,3305,3305,3305,3305,0
20240229,140700,828071330,3305,3290,3305,3290,3387
20240229,140600,816897575,3290,3290,3290,3290,0
20240229,140500,816897575,3290,3290,3290,3290,0
20240229,140400,816897575,3290,3290,3290,3290,10
20240229,140300,816864675,3275,3275,3275,3275,0
20240229,140200,816864675,3275,3275,3275,3275,1
20240229,140100,816861400,3275,3275,3275,3275,165
20240229,140000,816321025,3275,3275,3275,3275,2591
20240229,135900,807835500,3275,3280,3280,3275,310
20240229,135800,806818725,3280,3280,3280,3280,0
20240229,135700,806818725,3280,3280,3280,3280,3
20240229,135600,806808885,3290,3290,3290,3290,0
20240229,135500,806808885,3290,3280,3290,3280,300
20240229,135400,805824875,3290,3290,3290,3290,2931
20240229,135300,796181885,3295,3295,3295,3295,898
20240229,135200,793222975,3295,3295,3295,3295,5
20240229,135100,793206500,3305,3305,3305,3305,0
20240229,135000,793206500,3305,3305,3305,3305,0
20240229,134900,793206500,3305,3305,3305,3305,0
20240229,134800,793206500,3305,3305,3305,3305,0
20240229,134700,793206500,3305,3305,3305,3305,1
20240229,134600,793203195,3310,3300,3310,3300,2
20240229,134500,793196585,3295,3300,3300,3295,288
20240229,134400,792246860,3300,3300,3300,3300,383
20240229,134300,790982960,3300,3300,3300,3300,301
20240229,134200,789989660,3305,3305,3305,3305,100
20240229,134100,789659160,3305,3305,3305,3305,1
20240229,134000,789655855,3300,3300,3300,3300,106
20240229,133900,789306055,3305,3305,3305,3305,0
20240229,133800,789306055,3305,3305,3305,3305,15
20240229,133700,789256480,3310,3305,3310,3305,171
20240229,133600,788691320,3305,3305,3305,3305,0
20240229,133500,788691320,3305,3305,3305,3305,911
20240229,133400,785680465,3305,3305,3305,3305,0
20240229,133300,785680465,3305,3305,3305,3305,0
20240229,133200,785680465,3305,3305,3305,3305,1
20240229,133100,785677160,3300,3300,3300,3300,1942
20240229,133000,779268560,3300,3295,3300,3295,40
20240229,132900,779136610,3300,3300,3300,3300,10
20240229,132800,779103610,3300,3300,3300,3300,5
20240229,132700,779087110,3290,3290,3290,3290,10
20240229,132600,779054210,3300,3300,3300,3300,0
20240229,132500,779054210,3300,3285,3300,3285,11
20240229,132400,779018060,3285,3285,3285,3285,0
20240229,132300,779018060,3285,3285,3285,3285,0
20240229,132200,779018060,3285,3285,3285,3285,10
20240229,132100,778985210,3285,3285,3285,3285,1080
20240229,132000,775437410,3300,3300,3300,3285,1090
20240229,131900,771840560,3300,3300,3300,3300,0
20240229,131800,771840560,3300,3290,3300,3290,2000
20240229,131700,765244580,3285,3285,3285,3285,10
20240229,131600,765211730,3285,3285,3285,3285,0
20240229,131500,765211730,3285,3285,3285,3285,10
20240229,131400,765178880,3295,3295,3295,3295,0
20240229,131300,765178880,3295,3285,3295,3285,31
20240229,131200,765076745,3285,3285,3285,3285,10
20240229,131100,765043895,3295,3290,3295,3290,5564
20240229,131000,746726295,3285,3280,3285,3280,1568
20240229,130900,741576210,3275,3275,3275,3275,4223
20240229,130800,727745885,3270,3260,3285,3260,800
20240229,130700,725128540,3260,3250,3265,3250,1437
20240229,130600,720447735,3250,3255,3255,3250,26
20240229,130500,720363180,3250,3250,3250,3245,386
20240229,130400,719110555,3255,3240,3255,3240,348
20240229,130300,717982470,3240,3245,3245,3240,3709
20240229,130200,705959940,3245,3250,3250,3245,22
20240229,130100,705888490,3245,3245,3245,3245,0
20240229,130000,705888490,3245,3250,3250,3245,20
20240229,125900,705823545,3250,3250,3250,3250,0
20240229,125800,705823545,3250,3255,3255,3250,2840
20240229,125700,696593520,3250,3255,3255,3250,20
20240229,125600,696528470,3250,3250,3250,3250,0
20240229,125500,696528470,3250,3255,3255,3250,610
20240229,125400,694545470,3255,3250,3255,3250,435
20240229,125300,693131665,3255,3250,3255,3250,530
20240229,125200,691409065,3250,3250,3250,3250,3
20240229,125100,691399315,3250,3250,3250,3250,0
20240229,125000,691399315,3250,3250,3250,3250,10
20240229,124900,691366815,3250,3250,3250,3250,0
20240229,124800,691366815,3250,3250,3250,3250,10
20240229,124700,691334315,3250,3250,3255,3250,1823
20240229,124600,685409515,3260,3250,3260,3250,22
20240229,124500,685337805,3250,3245,3250,3245,1054
20240229,124400,681912355,3245,3245,3245,3245,50
20240229,124300,681750105,3245,3255,3255,3245,5448
20240229,124200,664034925,3260,3260,3260,3260,0
20240229,124100,664034925,3260,3260,3260,3260,1411
20240229,124000,659435065,3260,3265,3265,3260,831
20240229,123900,656721900,3265,3265,3265,3265,0
20240229,123800,656721900,3265,3265,3265,3265,10
20240229,123700,656689250,3265,3265,3265,3265,0
20240229,123600,656689250,3265,3265,3265,3265,770
20240229,123500,654175200,3265,3265,3265,3265,10
20240229,123400,654142550,3270,3270,3270,3270,417
20240229,123300,652778960,3270,3270,3270,3270,928
20240229,123200,649744400,3275,3275,3275,3275,882
20240229,123100,646855850,3275,3275,3275,3275,0
20240229,123000,646855850,3275,3275,3275,3275,10
20240229,122900,646823100,3270,3270,3270,3270,0
20240229,122800,646823100,3270,3270,3270,3270,10
20240229,122700,646790400,3285,3285,3285,3285,1
20240229,122600,646787115,3270,3270,3270,3270,1
20240229,122500,646783845,3270,3270,3270,3270,10
20240229,122400,646751145,3270,3270,3270,3270,1
20240229,122300,646747875,3290,3270,3290,3270,11
20240229,122200,646711885,3290,3290,3290,3290,100
20240229,122100,646382885,3290,3285,3290,3285,12
20240229,122000,646343460,3265,3285,3290,3265,26
20240229,121900,646258245,3265,3265,3265,3265,0
20240229,121800,646258245,3265,3265,3265,3265,10
20240229,121700,646225595,3285,3285,3285,3285,988
20240229,121600,642980015,3285,3285,3285,3285,2
20240229,121500,642973445,3260,3260,3260,3260,510
20240229,121400,641310845,3285,3270,3285,3270,255
20240229,121300,640476860,3260,3265,3270,3260,3121
20240229,121200,630292520,3270,3265,3270,3265,510
20240229,121100,628627320,3270,3270,3270,3270,5
20240229,121000,628610970,3270,3270,3270,3270,6
20240229,120900,628591350,3270,3270,3270,3270,0
20240229,120800,628591350,3270,3270,3270,3270,10
20240229,120700,628558650,3285,3280,3285,3280,309
20240229,120600,627544350,3265,3265,3265,3265,11
20240229,120500,627508435,3260,3260,3260,3260,0
20240229,120400,627508435,3260,3260,3260,3260,0
20240229,120300,627508435,3260,3260,3260,3260,10
20240229,120200,627475835,3260,3260,3260,3260,0
20240229,120100,627475835,3260,3260,3260,3260,11
20240229,120000,627439975,3285,3285,3285,3285,0
20240229,115900,627439975,3285,3285,3285,3285,2
20240229,115800,627433405,3280,3260,3280,3260,100
20240229,115700,627105605,3290,3290,3290,3265,2789
20240229,115600,617995600,3270,3270,3270,3270,10
20240229,115500,617962900,3270,3270,3270,3270,0
20240229,115400,617962900,3270,3270,3270,3270,0
20240229,115300,617962900,3270,3270,3270,3270,10
20240229,115200,617930200,3290,3270,3290,3270,3
20240229,115100,617920350,3270,3265,3270,3265,12
20240229,115000,617881160,3270,3270,3270,3270,454
20240229,114900,616396580,3270,3270,3270,3270,70
20240229,114800,616167680,3270,3270,3270,3270,110
20240229,114700,615807980,3270,3270,3270,3270,0
20240229,114600,615807980,3270,3270,3270,3270,10
20240229,114500,615775280,3295,3295,3295,3295,0
20240229,114400,615775280,3295,3290,3295,3290,22
20240229,114300,615702895,3270,3270,3270,3270,10
20240229,114200,615670195,3295,3290,3295,3290,110
20240229,114100,615308065,3265,3265,3265,3265,10
20240229,114000,615275415,3290,3285,3290,3285,1300
20240229,113900,610999175,3265,3265,3265,3265,0
20240229,113800,610999175,3265,3265,3265,3265,12
20240229,113700,610959995,3265,3265,3265,3265,0
20240229,113600,610959995,3265,3270,3270,3265,30
20240229,113500,610861965,3265,3265,3265,3265,10
20240229,113400,610829315,3265,3265,3265,3265,7
20240229,113300,610806460,3265,3265,3265,3265,10
20240229,113200,610773810,3290,3280,3290,3280,1622
20240229,113100,605452965,3280,3280,3280,3275,238
20240229,113000,604672380,3275,3275,3275,3275,257
20240229,112900,603830705,3265,3265,3265,3265,71
20240229,112800,603598890,3260,3265,3265,3260,40
20240229,112700,603468340,3265,3265,3265,3265,971
20240229,112600,600298025,3265,3280,3280,3265,369
20240229,112500,599092490,3270,3270,3270,3270,0
20240229,112400,599092490,3270,3270,3270,3270,287
20240229,112300,598154000,3280,3280,3280,3280,1
20240229,112200,598150720,3280,3290,3295,3280,72
20240229,112100,597914335,3280,3270,3280,3270,328
20240229,112000,596840595,3270,3280,3280,3270,110
20240229,111900,596479895,3270,3270,3270,3270,0
20240229,111800,596479895,3270,3270,3270,3270,10
20240229,111700,596447195,3295,3295,3295,3295,3
20240229,111600,596437310,3270,3300,3300,3270,16
20240229,111500,596384810,3300,3295,3300,3295,12642
20240229,111400,554698210,3295,3270,3295,3270,60
20240229,111300,554501760,3295,3295,3295,3295,125
20240229,111200,554089885,3295,3295,3295,3295,100
20240229,111100,553760385,3295,3290,3300,3270,1257
20240229,111000,549615565,3260,3295,3295,3260,760
20240229,110900,547130605,3300,3275,3300,3270,643
20240229,110800,545014325,3300,3300,3300,3300,500
20240229,110700,543364325,3295,3290,3295,3285,758
20240229,110600,540868275,3295,3295,3295,3270,204
20240229,110500,540196750,3300,3270,3300,3270,3149
20240229,110400,529819035,3285,3265,3285,3265,30
20240229,110300,529720690,3290,3265,3290,3265,365
20240229,110200,528527640,3255,3255,3255,3255,34
20240229,110100,528416970,3255,3250,3255,3250,82
20240229,110000,528150110,3250,3250,3250,3250,77
20240229,105900,527899860,3255,3245,3255,3245,315
20240229,105800,526875560,3250,3250,3250,3250,182
20240229,105700,526284060,3250,3250,3250,3250,375
20240229,105600,525065310,3250,3250,3250,3250,10
20240229,105500,525032810,3250,3250,3250,3250,1406
20240229,105400,520463310,3255,3255,3255,3255,46
20240229,105300,520313580,3255,3255,3255,3255,250
20240229,105200,519499830,3255,3250,3255,3250,113
20240229,105100,519132520,3250,3265,3265,3250,6619
20240229,105000,497577085,3265,3265,3265,3265,79
20240229,104900,497319150,3265,3265,3270,3265,370
20240229,104800,496111000,3265,3270,3270,3265,320
20240229,104700,495065700,3270,3270,3270,3270,100
20240229,104600,494738700,3270,3270,3270,3270,10
20240229,104500,494706000,3270,3270,3270,3270,350
20240229,104400,493561500,3270,3270,3270,3270,22
20240229,104300,493489560,3270,3270,3270,3270,0
20240229,104200,493489560,3270,3270,3270,3270,0
20240229,104100,493489560,3270,3265,3270,3265,87
20240229,104000,493205205,3265,3270,3270,3265,166
20240229,103900,492663165,3265,3265,3265,3265,10
20240229,103800,492630515,3265,3265,3265,3265,0
20240229,103700,492630515,3265,3270,3270,3265,500
20240229,103600,490996805,3270,3270,3270,3270,2780
20240229,103500,481906205,3275,3275,3275,3275,29
20240229,103400,481811230,3275,3275,3275,3275,156
20240229,103300,481300330,3275,3275,3275,3275,201
20240229,103200,480642055,3275,3285,3285,3275,870
20240229,103100,477790705,3285,3290,3290,3285,261
20240229,103000,476933315,3290,3290,3290,3290,1
20240229,102900,476930025,3285,3285,3285,3285,10
20240229,102800,476897175,3285,3285,3285,3285,1
20240229,102700,476893890,3285,3285,3290,3285,95
20240229,102600,476581810,3295,3295,3295,3295,0
20240229,102500,476581810,3295,3295,3295,3295,587
20240229,102400,474647645,3300,3280,3300,3280,20
20240229,102300,474581890,3300,3300,3300,3300,0
20240229,102200,474581890,3300,3275,3300,3275,12
20240229,102100,474542540,3300,3275,3300,3275,28
20240229,102000,474450690,3300,3280,3300,3275,62
20240229,101900,474247320,3300,3290,3300,3280,216
20240229,101800,473536780,3280,3280,3280,3280,33
20240229,101700,473428540,3280,3275,3280,3275,1210
20240229,101600,469464790,3295,3295,3295,3295,804
20240229,101500,466815610,3275,3280,3295,3275,3263
20240229,101400,456114245,3280,3295,3295,3280,1543
20240229,101300,451046190,3295,3295,3295,3295,150
20240229,101200,450551940,3295,3295,3295,3280,619
20240229,101100,448512485,3295,3295,3295,3295,0
20240229,101000,448512485,3295,3290,3295,3280,516
20240229,100900,446817065,3295,3290,3295,3290,12
20240229,100800,446777575,3290,3290,3290,3290,11
20240229,100700,446741385,3290,3290,3290,3290,50
20240229,100600,446576885,3295,3290,3295,3285,396
20240229,100500,445275335,3295,3295,3295,3295,11
20240229,100400,445239090,3295,3285,3295,3285,195
20240229,100300,444598315,3285,3285,3285,3280,209
20240229,100200,443911935,3285,3285,3285,3285,146
20240229,100100,443432325,3285,3290,3290,3280,6499
20240229,100000,422074490,3300,3295,3300,3295,1370
20240229,095900,417557840,3295,3300,3300,3295,513
20240229,095800,415867490,3315,3300,3315,3300,561
20240229,095700,414016160,3300,3305,3305,3300,396
20240229,095600,412708245,3305,3305,3305,3305,305
20240229,095500,411700220,3320,3315,3320,3315,585
20240229,095400,409758830,3300,3315,3315,3300,56
20240229,095300,409573340,3320,3320,3320,3320,0
20240229,095200,409573340,3320,3320,3320,3290,1252
20240229,095100,405445750,3320,3290,3320,3290,349
20240229,095000,404292020,3295,3295,3295,3290,247
20240229,094900,403478415,3290,3300,3300,3290,2654
20240229,094800,394742415,3300,3320,3320,3300,36
20240229,094700,394623575,3295,3295,3295,3295,50
20240229,094600,394458825,3320,3320,3320,3320,0
20240229,094500,394458825,3320,3295,3320,3290,2263
20240229,094400,387009650,3295,3310,3310,3295,211
20240229,094300,386311390,3310,3310,3310,3310,206
20240229,094200,385629530,3310,3300,3310,3300,1718
20240229,094100,379948810,3300,3300,3300,3290,1354
20240229,094000,375485630,3300,3300,3300,3295,847
20240229,093900,372693535,3295,3300,3300,3290,3011
20240229,093800,362775155,3300,3305,3305,3300,6059
20240229,093700,342779900,3305,3310,3310,3305,746
20240229,093600,340314295,3325,3325,3325,3325,200
20240229,093500,339649295,3325,3310,3325,3310,216
20240229,093400,338934305,3325,3310,3325,3310,1002
20240229,093300,335617655,3325,3305,3325,3305,3399
20240229,093200,324359575,3305,3300,3320,3295,2104
20240229,093100,317416390,3295,3320,3320,3290,6164
20240229,093000,297092925,3320,3320,3320,3295,10635
20240229,092900,261938675,3320,3325,3330,3320,628
20240229,092800,259853355,3325,3340,3340,3325,111
20240229,092700,259484100,3325,3325,3325,3320,694
20240229,092600,257178495,3325,3330,3330,3325,10431
20240229,092500,222472735,3330,3330,3330,3330,223
20240229,092400,221730145,3335,3335,3335,3330,817
20240229,092300,219005525,3335,3335,3335,3335,19
20240229,092200,218942160,3340,3345,3345,3340,2472
20240229,092100,210685675,3345,3345,3345,3345,149
20240229,092000,210187270,3345,3330,3345,3330,1949
20240229,091900,203673180,3330,3335,3335,3330,1916
20240229,091800,197292830,3335,3340,3340,3335,420
20240229,091700,195892090,3345,3345,3345,3345,10
20240229,091600,195858640,3345,3340,3345,3335,1656
20240229,091500,190334620,3345,3370,3370,3345,3132
20240229,091400,179819090,3370,3370,3400,3360,968
20240229,091300,176563370,3370,3380,3390,3370,1413
20240229,091200,171788595,3390,3410,3410,3385,1533
20240229,091100,166594460,3410,3410,3420,3375,1322
20240229,091000,162081605,3415,3370,3415,3370,2037
20240229,090900,155155750,3395,3370,3395,3370,1008
20240229,090800,151758605,3395,3405,3415,3370,4330
20240229,090700,137017965,3405,3360,3405,3360,6202
20240229,090600,115973865,3360,3350,3360,3335,5238
20240229,090500,98424205,3350,3325,3350,3325,4809
20240229,090400,82424755,3325,3325,3350,3325,1184
20240229,090300,78485465,3325,3330,3360,3325,2577
20240229,090200,69882215,3330,3330,3350,3330,2288
20240229,090100,62262935,3350,3335,3360,3320,5904
20240229,090000,42531375,3325,3390,3390,3325,12534