KissMeData/024110/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190700,36553475100,14000,14000,14000,14000,610584
20240229,190600,36553475100,14000,14000,14000,14000,0
20240229,190500,36553475100,14000,14000,14000,14000,0
20240229,190400,36553475100,14000,14000,14000,14000,0
20240229,190300,36553475100,14000,14000,14000,14000,0
20240229,190200,36553475100,14000,14000,14000,14000,0
20240229,190100,36553475100,14000,14000,14000,14000,0
20240229,190000,36553475100,14000,14000,14000,14000,0
20240229,185900,36553475100,14000,14000,14000,14000,0
20240229,185800,36553475100,14000,14000,14000,14000,0
20240229,185700,36553475100,14000,14000,14000,14000,0
20240229,185600,36553475100,14000,14000,14000,14000,0
20240229,185500,36553475100,14000,14000,14000,14000,0
20240229,185400,36553475100,14000,14000,14000,14000,0
20240229,185300,36553475100,14000,14000,14000,14000,0
20240229,185200,36553475100,14000,14000,14000,14000,0
20240229,185100,36553475100,14000,14000,14000,14000,0
20240229,185000,36553475100,14000,14000,14000,14000,0
20240229,184900,36553475100,14000,14000,14000,14000,0
20240229,184800,36553475100,14000,14000,14000,14000,0
20240229,184700,36553475100,14000,14000,14000,14000,0
20240229,184600,36553475100,14000,14000,14000,14000,0
20240229,184500,36553475100,14000,14000,14000,14000,0
20240229,184400,36553475100,14000,14000,14000,14000,0
20240229,184300,36553475100,14000,14000,14000,14000,0
20240229,184200,36553475100,14000,14000,14000,14000,0
20240229,184100,36553475100,14000,14000,14000,14000,0
20240229,184000,36553475100,14000,14000,14000,14000,0
20240229,183900,36553475100,14000,14000,14000,14000,0
20240229,183800,36553475100,14000,14000,14000,14000,0
20240229,183700,36553475100,14000,14000,14000,14000,610584
20240229,183600,36553475100,14000,14000,14000,14000,0
20240229,183500,36553475100,14000,14000,14000,14000,0
20240229,183400,36553475100,14000,14000,14000,14000,0
20240229,183300,36553475100,14000,14000,14000,14000,0
20240229,183200,36553475100,14000,14000,14000,14000,0
20240229,183100,36553475100,14000,14000,14000,14000,0
20240229,183000,36553475100,14000,14000,14000,14000,0
20240229,182900,36553475100,14000,14000,14000,14000,0
20240229,182800,36553475100,14000,14000,14000,14000,0
20240229,182700,36553475100,14000,14000,14000,14000,0
20240229,182600,36553475100,14000,14000,14000,14000,0
20240229,182500,36553475100,14000,14000,14000,14000,0
20240229,182400,36553475100,14000,14000,14000,14000,0
20240229,182300,36553475100,14000,14000,14000,14000,0
20240229,182200,36553475100,14000,14000,14000,14000,0
20240229,182100,36553475100,14000,14000,14000,14000,0
20240229,182000,36553475100,14000,14000,14000,14000,0
20240229,181900,36553475100,14000,14000,14000,14000,0
20240229,181800,36553475100,14000,14000,14000,14000,0
20240229,181700,36553475100,14000,14000,14000,14000,0
20240229,181600,36553475100,14000,14000,14000,14000,0
20240229,181500,36553475100,14000,14000,14000,14000,0
20240229,181400,36553475100,14000,14000,14000,14000,0
20240229,181300,36553475100,14000,14000,14000,14000,0
20240229,181200,36553475100,14000,14000,14000,14000,0
20240229,181100,36553475100,14000,14000,14000,14000,0
20240229,181000,36553475100,14000,14000,14000,14000,0
20240229,180900,36553475100,14000,14000,14000,14000,0
20240229,180800,36553475100,14000,14000,14000,14000,0
20240229,180700,36553475100,14000,14000,14000,14000,610584
20240229,180600,36553475100,14000,14000,14000,14000,0
20240229,180500,36553475100,14000,14000,14000,14000,0
20240229,180400,36553475100,14000,14000,14000,14000,0
20240229,180300,36553475100,14000,14000,14000,14000,0
20240229,180200,36553475100,14000,14000,14000,14000,0
20240229,180100,36553475100,14000,14000,14000,14000,0
20240229,180000,36553475100,14000,14000,14000,14000,0
20240229,175900,36553475100,14000,14000,14000,14000,0
20240229,175800,36553475100,14000,14000,14000,14000,0
20240229,175700,36553475100,14000,14000,14000,14000,0
20240229,175600,36553475100,14000,14000,14000,14000,0
20240229,175500,36553475100,14000,14000,14000,14000,0
20240229,175400,36553475100,14000,14000,14000,14000,0
20240229,175300,36553475100,14000,14000,14000,14000,0
20240229,175200,36553475100,14000,14000,14000,14000,0
20240229,175100,36553475100,14000,14000,14000,14000,0
20240229,175000,36553475100,14000,14000,14000,14000,0
20240229,174900,36553475100,14000,14000,14000,14000,0
20240229,174800,36553475100,14000,14000,14000,14000,0
20240229,174700,36553475100,14000,14000,14000,14000,0
20240229,174600,36553475100,14000,14000,14000,14000,0
20240229,174500,36553475100,14000,14000,14000,14000,0
20240229,174400,36553475100,14000,14000,14000,14000,0
20240229,174300,36553475100,14000,14000,14000,14000,0
20240229,174200,36553475100,14000,14000,14000,14000,0
20240229,174100,36553475100,14000,14000,14000,14000,0
20240229,174000,36553475100,14000,14000,14000,14000,0
20240229,173900,36553475100,14000,14000,14000,14000,0
20240229,173800,36553475100,14000,14000,14000,14000,0
20240229,173700,36553475100,14000,14000,14000,14000,610584
20240229,173600,36553475100,14000,14000,14000,14000,0
20240229,173500,36553475100,14000,14000,14000,14000,0
20240229,173400,36553475100,14000,14000,14000,14000,0
20240229,173300,36553475100,14000,14000,14000,14000,0
20240229,173200,36553475100,14000,14000,14000,14000,0
20240229,173100,36553475100,14000,14000,14000,14000,0
20240229,173000,36553475100,14000,14000,14000,14000,0
20240229,172900,36553475100,14000,14000,14000,14000,0
20240229,172800,36553475100,14000,14000,14000,14000,0
20240229,172700,36553475100,14000,14000,14000,14000,0
20240229,172600,36553475100,14000,14000,14000,14000,0
20240229,172500,36553475100,14000,14000,14000,14000,0
20240229,172400,36553475100,14000,14000,14000,14000,0
20240229,172300,36553475100,14000,14000,14000,14000,0
20240229,172200,36553475100,14000,14000,14000,14000,0
20240229,172100,36553475100,14000,14000,14000,14000,0
20240229,172000,36553475100,14000,14000,14000,14000,0
20240229,171900,36553475100,14000,14000,14000,14000,0
20240229,171800,36553475100,14000,14000,14000,14000,0
20240229,171700,36553475100,14000,14000,14000,14000,0
20240229,171600,36553475100,14000,14000,14000,14000,0
20240229,171500,36553475100,14000,14000,14000,14000,0
20240229,171400,36553475100,14000,14000,14000,14000,0
20240229,171300,36553475100,14000,14000,14000,14000,0
20240229,171200,36553475100,14000,14000,14000,14000,0
20240229,171100,36553475100,14000,14000,14000,14000,0
20240229,171000,36553475100,14000,14000,14000,14000,0
20240229,170900,36553475100,14000,14000,14000,14000,0
20240229,170800,36553475100,14000,14000,14000,14000,0
20240229,170700,36553475100,14000,14000,14000,14000,610584
20240229,170600,36553475100,14000,14000,14000,14000,0
20240229,170500,36553475100,14000,14000,14000,14000,0
20240229,170400,36553475100,14000,14000,14000,14000,0
20240229,170300,36553475100,14000,14000,14000,14000,0
20240229,170200,36553475100,14000,14000,14000,14000,0
20240229,170100,36553475100,14000,14000,14000,14000,0
20240229,170000,36553475100,14000,14000,14000,14000,0
20240229,165900,36553475100,14000,14000,14000,14000,0
20240229,165800,36553475100,14000,14000,14000,14000,0
20240229,165700,36553475100,14000,14000,14000,14000,0
20240229,165600,36553475100,14000,14000,14000,14000,0
20240229,165500,36553475100,14000,14000,14000,14000,0
20240229,165400,36553475100,14000,14000,14000,14000,0
20240229,165300,36553475100,14000,14000,14000,14000,0
20240229,165200,36553475100,14000,14000,14000,14000,0
20240229,165100,36553475100,14000,14000,14000,14000,0
20240229,165000,36553475100,14000,14000,14000,14000,0
20240229,164900,36553475100,14000,14000,14000,14000,0
20240229,164800,36553475100,14000,14000,14000,14000,0
20240229,164700,36553475100,14000,14000,14000,14000,0
20240229,164600,36553475100,14000,14000,14000,14000,0
20240229,164500,36553475100,14000,14000,14000,14000,0
20240229,164400,36553475100,14000,14000,14000,14000,0
20240229,164300,36553475100,14000,14000,14000,14000,0
20240229,164200,36553475100,14000,14000,14000,14000,0
20240229,164100,36553475100,14000,14000,14000,14000,0
20240229,164000,36553475100,14000,14000,14000,14000,0
20240229,163900,36553475100,14000,14000,14000,14000,0
20240229,163800,36553475100,14000,14000,14000,14000,0
20240229,163700,36553475100,14000,14000,14000,14000,610584
20240229,163600,36553475100,14000,14000,14000,14000,0
20240229,163500,36553475100,14000,14000,14000,14000,0
20240229,163400,36553475100,14000,14000,14000,14000,0
20240229,163300,36553475100,14000,14000,14000,14000,0
20240229,163200,36553475100,14000,14000,14000,14000,0
20240229,163100,36553475100,14000,14000,14000,14000,0
20240229,163000,36553475100,14000,14000,14000,14000,0
20240229,162900,36553475100,14000,14000,14000,14000,0
20240229,162800,36553475100,14000,14000,14000,14000,0
20240229,162700,36553475100,14000,14000,14000,14000,0
20240229,162600,36553475100,14000,14000,14000,14000,0
20240229,162500,36553475100,14000,14000,14000,14000,0
20240229,162400,36553475100,14000,14000,14000,14000,0
20240229,162300,36553475100,14000,14000,14000,14000,0
20240229,162200,36553475100,14000,14000,14000,14000,0
20240229,162100,36553475100,14000,14000,14000,14000,0
20240229,162000,36553475100,14000,14000,14000,14000,0
20240229,161900,36553475100,14000,14000,14000,14000,0
20240229,161800,36553475100,14000,14000,14000,14000,0
20240229,161700,36553475100,14000,14000,14000,14000,0
20240229,161600,36553475100,14000,14000,14000,14000,0
20240229,161500,36553475100,14000,14000,14000,14000,0
20240229,161400,36553475100,14000,14000,14000,14000,0
20240229,161300,36553475100,14000,14000,14000,14000,0
20240229,161200,36553475100,14000,14000,14000,14000,0
20240229,161100,36553475100,14000,14000,14000,14000,0
20240229,161000,36553475100,14000,14000,14000,14000,0
20240229,160900,36553475100,14000,14000,14000,14000,0
20240229,160800,36553475100,14000,14000,14000,14000,0
20240229,160700,36553475100,14000,14000,14000,14000,610584
20240229,160600,36553475100,14000,14000,14000,14000,0
20240229,160500,36553475100,14000,14000,14000,14000,0
20240229,160400,36553475100,14000,14000,14000,14000,0
20240229,160300,36553475100,14000,14000,14000,14000,0
20240229,160200,36553475100,14000,14000,14000,14000,0
20240229,160100,36553475100,14000,14000,14000,14000,0
20240229,160000,36553475100,14000,14000,14000,14000,0
20240229,155900,36553475100,14000,14000,14000,14000,0
20240229,155800,36553475100,14000,14000,14000,14000,0
20240229,155700,36553475100,14000,14000,14000,14000,0
20240229,155600,36553475100,14000,14000,14000,14000,0
20240229,155500,36553475100,14000,14000,14000,14000,0
20240229,155400,36553475100,14000,14000,14000,14000,0
20240229,155300,36553475100,14000,14000,14000,14000,0
20240229,155200,36553475100,14000,14000,14000,14000,0
20240229,155100,36553475100,14000,14000,14000,14000,0
20240229,155000,36553475100,14000,14000,14000,14000,0
20240229,154900,36553475100,14000,14000,14000,14000,0
20240229,154800,36553475100,14000,14000,14000,14000,0
20240229,154700,36553475100,14000,14000,14000,14000,0
20240229,154600,36553475100,14000,14000,14000,14000,0
20240229,154500,36553475100,14000,14000,14000,14000,0
20240229,154400,36553475100,14000,14000,14000,14000,0
20240229,154300,36553475100,14000,14000,14000,14000,0
20240229,154200,36553475100,14000,14000,14000,14000,0
20240229,154100,36553475100,14000,14000,14000,14000,0
20240229,154000,36553475100,14000,14000,14000,14000,0
20240229,153900,36553475100,14000,14000,14000,14000,0
20240229,153800,36553475100,14000,14000,14000,14000,0
20240229,153700,36553475100,14000,14000,14000,14000,610584
20240229,153600,36553475100,14000,14000,14000,14000,0
20240229,153500,36553475100,14000,14000,14000,14000,0
20240229,153400,36553475100,14000,14000,14000,14000,0
20240229,153300,36553475100,14000,14000,14000,14000,0
20240229,153200,36553475100,14000,14000,14000,14000,0
20240229,153100,36553475100,14000,14000,14000,14000,0
20240229,153000,36553475100,14000,14000,14000,14000,610584
20240229,152900,28005299100,13970,13970,13970,13970,0
20240229,152800,28005299100,13970,13970,13970,13970,0
20240229,152700,28005299100,13970,13970,13970,13970,0
20240229,152600,28005299100,13970,13970,13970,13970,0
20240229,152500,28005299100,13970,13970,13970,13970,0
20240229,152400,28005299100,13970,13970,13970,13970,0
20240229,152300,28005299100,13970,13970,13970,13970,0
20240229,152200,28005299100,13970,13970,13970,13970,0
20240229,152100,28005299100,13970,13970,13970,13970,0
20240229,152000,28005299100,13970,13970,13970,13970,0
20240229,151900,28005299100,13970,13950,13970,13950,11244
20240229,151800,27848364870,13950,13970,13980,13950,12783
20240229,151700,27669859020,13970,13980,13980,13960,16204
20240229,151600,27443471010,13970,13970,13980,13970,7281
20240229,151500,27341727150,13970,13960,13980,13960,23532
20240229,151400,27012851580,13970,13970,13970,13960,8625
20240229,151300,26892414380,13960,13970,13970,13960,6712
20240229,151200,26798670260,13970,13970,13970,13960,11019
20240229,151100,26644756040,13970,13970,13970,13960,5499
20240229,151000,26567968550,13970,13970,13980,13960,8375
20240229,150900,26450990800,13970,13980,13980,13970,19182
20240229,150800,26182989590,13980,13980,13980,13960,32072
20240229,150700,25734952020,13970,13980,13980,13970,4415
20240229,150600,25673244660,13980,13970,13980,13960,11264
20240229,150500,25515849650,13960,13970,13970,13960,2496
20240229,150400,25480981690,13970,13970,13970,13960,3273
20240229,150300,25435259610,13960,13960,13970,13950,2635
20240229,150200,25398466360,13960,13960,13970,13950,10743
20240229,150100,25248486390,13970,13970,13970,13960,13151
20240229,150000,25064877180,13970,13970,13970,13960,4232
20240229,145900,25005762710,13970,13970,13980,13970,16374
20240229,145800,24777010220,13980,13980,13980,13970,30776
20240229,145700,24347019750,13980,13980,13980,13970,3383
20240229,145600,24299727220,13970,13970,13980,13970,3503
20240229,145500,24250758700,13980,13980,13980,13970,1307
20240229,145400,24232488330,13970,13970,13980,13970,2764
20240229,145300,24193850290,13970,13970,13980,13960,3180
20240229,145200,24149415920,13970,13970,13970,13960,7315
20240229,145100,24047227740,13970,13970,13980,13960,4157
20240229,145000,23989153230,13970,13970,13980,13970,22406
20240229,144900,23676129780,13980,13980,13980,13970,1995
20240229,144800,23648241080,13980,13960,13980,13960,21322
20240229,144700,23350367460,13970,13970,13970,13960,2292
20240229,144600,23318350880,13970,13960,13970,13960,3937
20240229,144500,23263357630,13970,13970,13970,13960,4523
20240229,144400,23200186020,13970,13970,13970,13960,3329
20240229,144300,23153685040,13970,13960,13970,13960,3237
20240229,144200,23108489190,13960,13960,13970,13960,4206
20240229,144100,23049749980,13960,13960,13970,13960,819
20240229,144000,23038311060,13970,13950,13970,13950,1942
20240229,143900,23011193280,13960,13960,13970,13950,11373
20240229,143800,22852438690,13960,13950,13960,13940,3867
20240229,143700,22798470900,13940,13940,13950,13940,4042
20240229,143600,22742089210,13940,13940,13950,13940,1316
20240229,143500,22723733880,13940,13940,13950,13930,3671
20240229,143400,22672547440,13940,13940,13950,13930,5688
20240229,143300,22593256110,13940,13950,13960,13940,7247
20240229,143200,22492158270,13950,13950,13960,13940,5951
20240229,143100,22409138370,13950,13950,13960,13950,3495
20240229,143000,22360366680,13950,13960,13960,13950,5015
20240229,142900,22290361150,13970,13970,13970,13960,3762
20240229,142800,22237835550,13960,13960,13970,13960,4560
20240229,142700,22174172000,13960,13980,13980,13960,4537
20240229,142600,22110778680,13970,13970,13980,13970,6433
20240229,142500,22020904450,13970,13960,13980,13960,13593
20240229,142400,21830999720,13970,13970,13970,13960,3026
20240229,142300,21788741510,13970,13970,13970,13960,1701
20240229,142200,21764980990,13970,13970,13970,13960,1038
20240229,142100,21750481620,13960,13960,13970,13960,1152
20240229,142000,21734388440,13960,13970,13970,13960,1291
20240229,141900,21716354930,13960,13970,13970,13960,5038
20240229,141800,21646012700,13960,13970,13970,13960,5298
20240229,141700,21572033910,13970,13970,13970,13960,1941
20240229,141600,21544919330,13960,13960,13970,13960,2144
20240229,141500,21514977840,13970,13960,13970,13960,3294
20240229,141400,21468982000,13970,13980,13980,13960,7793
20240229,141300,21360109760,13980,13970,13980,13970,8950
20240229,141200,21235062700,13980,13980,13980,13970,4301
20240229,141100,21174967330,13970,13980,13980,13970,4805
20240229,141000,21107831850,13980,13980,13980,13970,4639
20240229,140900,21043015630,13980,13980,13980,13970,2734
20240229,140800,21004796930,13970,13980,13980,13970,2096
20240229,140700,20975500650,13980,13980,13980,13970,2524
20240229,140600,20940229260,13980,13970,13980,13970,2270
20240229,140500,20908497360,13980,13980,13980,13970,2848
20240229,140400,20868682620,13970,13980,13980,13970,1351
20240229,140300,20849800990,13970,13960,13980,13960,14946
20240229,140200,20641008750,13970,13950,13970,13950,5886
20240229,140100,20558835060,13960,13960,13960,13950,1132
20240229,140000,20543033440,13960,13950,13960,13950,1196
20240229,135900,20526344500,13960,13960,13960,13950,14262
20240229,135800,20327268900,13970,13970,13970,13960,3608
20240229,135700,20276872090,13960,13970,13970,13960,826
20240229,135600,20265333380,13970,13970,13970,13960,1794
20240229,135500,20240274530,13960,13970,13970,13960,4552
20240229,135400,20176692460,13970,13960,13970,13960,2859
20240229,135300,20136767060,13970,13960,13970,13960,2719
20240229,135200,20098793240,13970,13960,13970,13960,3012
20240229,135100,20056727540,13970,13970,13970,13960,2289
20240229,135000,20024753540,13970,13960,13970,13960,3838
20240229,134900,19971165210,13960,13960,13970,13960,2189
20240229,134800,19940596400,13970,13960,13970,13960,2458
20240229,134700,19906265110,13960,13960,13970,13960,3467
20240229,134600,19857853060,13970,13960,13970,13960,837
20240229,134500,19846161280,13970,13970,13970,13960,3191
20240229,134400,19801607620,13970,13960,13970,13960,2216
20240229,134300,19770658400,13960,13960,13970,13960,3954
20240229,134200,19715448400,13960,13970,13970,13960,2811
20240229,134100,19676201990,13970,13970,13970,13960,2107
20240229,134000,19646768710,13960,13970,13970,13960,1701
20240229,133900,19623010790,13970,13960,13970,13960,1359
20240229,133800,19604030390,13970,13970,13970,13960,1746
20240229,133700,19579645170,13960,13970,13970,13960,3222
20240229,133600,19534642800,13970,13970,13970,13960,1425
20240229,133500,19514735800,13960,13970,13970,13960,2700
20240229,133400,19477027800,13960,13970,13970,13960,1811
20240229,133300,19451735520,13970,13960,13970,13950,6205
20240229,133200,19365110010,13960,13960,13970,13960,5438
20240229,133100,19289184770,13960,13960,13970,13950,7435
20240229,133000,19185389410,13950,13950,13960,13950,1368
20240229,132900,19166292430,13960,13950,13960,13950,1506
20240229,132800,19145268910,13950,13940,13960,13940,924
20240229,132700,19132380600,13930,13960,13970,13930,9363
20240229,132600,19001733170,13960,13970,13970,13950,3840
20240229,132500,18948151100,13960,13950,13970,13950,3149
20240229,132400,18904189090,13950,13950,13970,13950,3090
20240229,132300,18861052460,13960,13970,13970,13950,5983
20240229,132200,18777529820,13970,13960,13970,13960,960
20240229,132100,18764119970,13970,13970,13970,13960,2316
20240229,132000,18731773630,13970,13970,13970,13960,2516
20240229,131900,18696630900,13960,13960,13970,13960,4534
20240229,131800,18633294720,13960,13960,13970,13950,5735
20240229,131700,18553233950,13960,13960,13960,13950,792
20240229,131600,18542179160,13960,13980,13980,13950,12344
20240229,131500,18369763140,13980,13980,13980,13970,4349
20240229,131400,18308989690,13980,13980,13980,13970,1970
20240229,131300,18281456340,13970,13970,13980,13970,2400
20240229,131200,18247911760,13980,13970,13980,13970,964
20240229,131100,18234435360,13980,13970,13980,13970,5338
20240229,131000,18159837300,13980,13980,13980,13970,676
20240229,130900,18150386920,13980,13980,13980,13970,2822
20240229,130800,18110946770,13980,13970,13980,13950,6254
20240229,130700,18023574100,13970,13970,13970,13960,3208
20240229,130600,17978758560,13970,13960,13970,13960,7774
20240229,130500,17870180150,13960,13960,13960,13950,5485
20240229,130400,17793617880,13960,13960,13960,13950,1470
20240229,130300,17773103040,13960,13970,13970,13960,7590
20240229,130200,17667138640,13970,13970,13970,13960,1777
20240229,130100,17642314770,13970,13960,13970,13950,7229
20240229,130000,17541387860,13950,13960,13960,13950,543
20240229,125900,17533807770,13960,13960,13960,13950,996
20240229,125800,17519904280,13960,13960,13960,13950,3805
20240229,125700,17466801300,13960,13960,13960,13950,738
20240229,125600,17456498850,13960,13960,13960,13950,1755
20240229,125500,17431999180,13960,13950,13960,13950,1863
20240229,125400,17405991760,13960,13960,13960,13950,1011
20240229,125300,17391878260,13960,13950,13960,13950,2967
20240229,125200,17350471700,13950,13950,13950,13950,1957
20240229,125100,17323171550,13950,13950,13950,13940,1313
20240229,125000,17304855210,13960,13960,13960,13920,175
20240229,124900,17302412450,13960,13960,13970,13920,12283
20240229,124800,17131095600,13970,13970,13970,13960,1681
20240229,124700,17107612170,13970,13970,13970,13960,2503
20240229,124600,17072645520,13970,13960,13970,13950,2732
20240229,124500,17034504770,13960,13950,13960,13950,1209
20240229,124400,17017627210,13960,13950,13960,13950,2404
20240229,124300,16984068040,13960,13960,13960,13950,2401
20240229,124200,16950550310,13950,13960,13960,13950,667
20240229,124100,16941239120,13960,13950,13960,13950,3358
20240229,124000,16894378610,13960,13960,13960,13950,2184
20240229,123900,16863890010,13950,13940,13960,13940,3879
20240229,123800,16809774240,13950,13950,13950,13940,1799
20240229,123700,16784678290,13950,13950,13950,13940,5178
20240229,123600,16712445200,13950,13940,13950,13940,1537
20240229,123500,16691004060,13950,13940,13950,13940,1770
20240229,123400,16666312640,13950,13940,13950,13940,1399
20240229,123300,16646796890,13950,13950,13950,13940,1391
20240229,123200,16627392600,13950,13940,13950,13930,2755
20240229,123100,16588978990,13940,13940,13940,13930,2056
20240229,123000,16560318540,13940,13930,13940,13930,463
20240229,122900,16553865350,13930,13930,13940,13930,1588
20240229,122800,16531736740,13930,13910,13930,13910,1532
20240229,122700,16510410970,13920,13920,13920,13910,5017
20240229,122600,16440585280,13930,13930,13930,13920,1329
20240229,122500,16422073360,13930,13910,13930,13910,1315
20240229,122400,16403771180,13910,13940,13950,13910,6171
20240229,122300,16317816090,13940,13940,13940,13930,1585
20240229,122200,16295721200,13940,13930,13940,13930,1049
20240229,122100,16281102720,13930,13930,13940,13930,1551
20240229,122000,16259493840,13930,13930,13940,13930,2485
20240229,121900,16224873600,13940,13940,13940,13930,1068
20240229,121800,16209986180,13940,13950,13950,13930,1092
20240229,121700,16194764620,13940,13930,13950,13930,2143
20240229,121600,16164888550,13940,13940,13950,13930,6201
20240229,121500,16078437800,13950,13950,13950,13940,2416
20240229,121400,16044734630,13940,13940,13950,13940,1278
20240229,121300,16026907470,13950,13940,13950,13940,1073
20240229,121200,16011939920,13950,13950,13950,13940,504
20240229,121100,16004909790,13940,13970,13970,13940,5293
20240229,121000,15931038350,13970,13960,13970,13960,1484
20240229,120900,15910307050,13960,13970,13970,13960,849
20240229,120800,15898449420,13970,13970,13970,13960,1760
20240229,120700,15873862530,13970,13960,13970,13960,3001
20240229,120600,15831958850,13970,13970,13970,13960,3810
20240229,120500,15778734070,13970,13970,13970,13960,1485
20240229,120400,15757991290,13960,13960,13970,13960,2026
20240229,120300,15729690240,13960,13960,13970,13960,1396
20240229,120200,15710188710,13970,13970,13970,13950,3530
20240229,120100,15660910220,13970,13970,13970,13960,3242
20240229,120000,15615626950,13960,13960,13970,13960,771
20240229,115900,15604860880,13960,13960,13970,13960,2350
20240229,115800,15572044920,13950,13960,13960,13950,1249
20240229,115700,15554609250,13960,13950,13960,13950,2958
20240229,115600,15513332000,13950,13950,13950,13940,2118
20240229,115500,15483796200,13950,13940,13960,13940,3644
20240229,115400,15432970530,13950,13950,13960,13940,2156
20240229,115300,15402885510,13960,13950,13960,13940,4917
20240229,115200,15334296900,13960,13960,13960,13950,3342
20240229,115100,15287669920,13960,13960,13960,13950,760
20240229,115000,15277060360,13960,13960,13960,13950,2147
20240229,114900,15247094110,13960,13950,13960,13940,2468
20240229,114800,15212665650,13950,13950,13950,13940,531
20240229,114700,15205258220,13950,13950,13960,13940,944
20240229,114600,15192091900,13950,13970,13980,13950,19183
20240229,114500,14924134560,13980,13980,13980,13970,4460
20240229,114400,14861783770,13980,13980,13980,13970,6170
20240229,114300,14775527290,13980,13970,13980,13960,10486
20240229,114200,14629068900,13960,13960,13970,13960,2370
20240229,114100,14595962970,13970,13960,13970,13960,6619
20240229,114000,14503496760,13970,13970,13970,13960,4798
20240229,113900,14436481230,13960,13950,13970,13950,14968
20240229,113800,14227547570,13950,13950,13960,13940,11400
20240229,113700,14068534440,13950,13940,13950,13930,8107
20240229,113600,13955509640,13940,13940,13940,13930,2122
20240229,113500,13925929350,13940,13930,13940,13920,14548
20240229,113400,13723250370,13920,13920,13930,13920,1424
20240229,113300,13703420910,13920,13920,13930,13920,1485
20240229,113200,13682740510,13920,13920,13930,13920,2893
20240229,113100,13642461340,13920,13920,13930,13920,4189
20240229,113000,13584140790,13930,13920,13930,13910,11226
20240229,112900,13427874590,13920,13920,13920,13910,633
20240229,112800,13419063550,13920,13910,13920,13900,9109
20240229,112700,13292342350,13910,13910,13910,13900,868
20240229,112600,13280271500,13900,13900,13920,13900,3578
20240229,112500,13230499460,13900,13900,13910,13900,3155
20240229,112400,13186631340,13900,13900,13910,13850,35673
20240229,112300,12690899010,13900,13900,13910,13900,8475
20240229,112200,12573089250,13890,13900,13900,13890,3215
20240229,112100,12528422930,13900,13890,13900,13880,9720
20240229,112000,12393339740,13900,13900,13900,13890,5809
20240229,111900,12312647870,13900,13880,13900,13880,7279
20240229,111800,12211524170,13880,13870,13890,13870,10858
20240229,111700,12060799290,13880,13870,13880,13870,1236
20240229,111600,12043644630,13880,13880,13880,13870,1797
20240229,111500,12018702370,13870,13870,13880,13870,5539
20240229,111400,11941856530,13880,13880,13890,13870,1932
20240229,111300,11915043630,13880,13880,13890,13870,5164
20240229,111200,11843364890,13880,13880,13880,13880,1567
20240229,111100,11821614930,13880,13880,13880,13870,2593
20240229,111000,11785631140,13880,13880,13880,13870,2453
20240229,110900,11751593710,13880,13880,13890,13870,2689
20240229,110800,11714266790,13890,13880,13890,13870,2763
20240229,110700,11675903240,13890,13880,13890,13870,2084
20240229,110600,11646962480,13880,13880,13890,13880,3337
20240229,110500,11600640400,13890,13890,13890,13880,1120
20240229,110400,11585084710,13890,13870,13890,13870,8207
20240229,110300,11471171560,13870,13850,13870,13850,3260
20240229,110200,11425978220,13850,13850,13850,13840,5108
20240229,110100,11355232950,13850,13850,13850,13840,1251
20240229,110000,11337909170,13850,13850,13860,13840,2351
20240229,105900,11305347410,13860,13870,13870,13850,4783
20240229,105800,11239086700,13860,13870,13880,13860,3785
20240229,105700,11186613660,13880,13870,13880,13860,3146
20240229,105600,11142981860,13870,13860,13870,13860,2563
20240229,105500,11107434350,13870,13880,13880,13860,8574
20240229,105400,10988443960,13890,13890,13890,13880,591
20240229,105300,10980234980,13890,13900,13900,13880,2138
20240229,105200,10950528360,13890,13890,13900,13890,2143
20240229,105100,10920752040,13900,13900,13900,13880,897
20240229,105000,10908291380,13900,13900,13910,13890,3147
20240229,104900,10864542080,13900,13890,13910,13880,11069
20240229,104800,10710748430,13890,13910,13910,13880,14846
20240229,104700,10504401690,13900,13900,13910,13900,1385
20240229,104600,10485141860,13910,13910,13910,13900,2132
20240229,104500,10455501110,13910,13910,13920,13900,5000
20240229,104400,10385941220,13910,13910,13920,13910,5923
20240229,104300,10303551220,13910,13910,13920,13900,2140
20240229,104200,10273784010,13910,13920,13930,13900,6369
20240229,104100,10185134410,13910,13920,13920,13900,8388
20240229,104000,10068429580,13930,13920,13930,13910,3914
20240229,103900,10013942790,13920,13910,13920,13900,5923
20240229,103800,9931532000,13910,13910,13910,13900,6287
20240229,103700,9844090940,13900,13900,13900,13890,12312
20240229,103600,9672962020,13900,13890,13900,13880,3907
20240229,103500,9618685410,13890,13890,13890,13880,5981
20240229,103400,9535646320,13890,13900,13900,13890,6579
20240229,103300,9444258030,13890,13900,13900,13890,3327
20240229,103200,9398040370,13900,13900,13900,13890,2077
20240229,103100,9369176360,13900,13890,13900,13880,12964
20240229,103000,9189092090,13890,13880,13890,13870,4307
20240229,102900,9129305710,13880,13880,13890,13870,10862
20240229,102800,8978541130,13870,13880,13880,13870,5448
20240229,102700,8902922990,13880,13870,13880,13860,8697
20240229,102600,8782289520,13870,13850,13870,13850,3126
20240229,102500,8738961990,13860,13860,13870,13860,5841
20240229,102400,8657995280,13860,13820,13860,13810,41443
20240229,102300,8084618530,13820,13820,13820,13810,1813
20240229,102200,8059568370,13820,13810,13820,13800,2812
20240229,102100,8020732810,13810,13820,13820,13800,2346
20240229,102000,7988328820,13810,13810,13820,13800,2025
20240229,101900,7960365540,13810,13820,13820,13800,1663
20240229,101800,7937397830,13820,13820,13820,13810,1532
20240229,101700,7916230730,13820,13810,13820,13810,1731
20240229,101600,7892324900,13810,13810,13810,13780,2443
20240229,101500,7858619910,13810,13830,13830,13800,1219
20240229,101400,7841782860,13820,13800,13830,13770,10619
20240229,101300,7695167310,13810,13810,13820,13800,2049
20240229,101200,7666858330,13810,13820,13820,13800,3915
20240229,101100,7612756810,13820,13820,13820,13800,4209
20240229,101000,7554636870,13820,13830,13830,13820,1899
20240229,100900,7528383530,13830,13820,13830,13810,7754
20240229,100800,7421189660,13820,13820,13820,13790,12097
20240229,100700,7254111340,13820,13820,13820,13810,2901
20240229,100600,7214020050,13810,13820,13820,13800,4139
20240229,100500,7156837180,13820,13810,13820,13800,2522
20240229,100400,7122003330,13800,13800,13820,13790,35611
20240229,100300,6630470620,13800,13800,13800,13790,1698
20240229,100200,6607048500,13790,13800,13800,13790,6940
20240229,100100,6511287930,13800,13780,13800,13780,4394
20240229,100000,6450688410,13790,13740,13790,13740,22496
20240229,095900,6140850640,13770,13760,13770,13740,5895
20240229,095800,6059754350,13760,13760,13760,13750,2901
20240229,095700,6019841720,13760,13760,13760,13760,1450
20240229,095600,5999889720,13760,13750,13760,13750,4469
20240229,095500,5938436510,13740,13740,13750,13730,6850
20240229,095400,5844287520,13740,13740,13740,13730,4605
20240229,095300,5781030640,13740,13740,13740,13730,2535
20240229,095200,5746216760,13740,13750,13750,13730,2337
20240229,095100,5714105810,13750,13750,13750,13740,1244
20240229,095000,5697005620,13740,13720,13750,13710,10063
20240229,094900,5558861080,13720,13720,13720,13710,11102
20240229,094800,5406643740,13720,13750,13750,13720,17280
20240229,094700,5169487940,13750,13740,13750,13730,1735
20240229,094600,5145649140,13740,13750,13750,13730,2026
20240229,094500,5117817900,13740,13730,13740,13730,4630
20240229,094400,5054218940,13730,13730,13730,13720,1363
20240229,094300,5035509230,13730,13740,13750,13730,10496
20240229,094200,4891345960,13750,13750,13760,13740,4736
20240229,094100,4826225450,13750,13750,13750,13740,3551
20240229,094000,4777414750,13750,13750,13750,13740,2696
20240229,093900,4740362000,13750,13750,13750,13740,901
20240229,093800,4727977920,13740,13740,13750,13740,2978
20240229,093700,4687040570,13750,13750,13750,13740,1786
20240229,093600,4662492600,13750,13750,13750,13740,1627
20240229,093500,4640131620,13750,13740,13750,13740,1275
20240229,093400,4622608840,13730,13740,13750,13730,7532
20240229,093300,4519124880,13740,13730,13740,13730,2214
20240229,093200,4488724120,13740,13740,13740,13730,2159
20240229,093100,4459074020,13740,13730,13740,13730,1890
20240229,093000,4433121550,13730,13740,13750,13730,3574
20240229,092900,4384008380,13740,13760,13760,13740,2510
20240229,092800,4349489440,13760,13770,13770,13750,2659
20240229,092700,4312902060,13770,13750,13770,13750,20845
20240229,092600,4026114230,13760,13760,13760,13750,2250
20240229,092500,3995157130,13770,13740,13770,13730,17107
20240229,092400,3759917210,13740,13740,13750,13730,2676
20240229,092300,3723154800,13740,13760,13760,13720,8143
20240229,092200,3611232910,13760,13760,13760,13750,1498
20240229,092100,3590632840,13760,13750,13760,13750,2181
20240229,092000,3560622600,13760,13760,13760,13750,4802
20240229,091900,3494547490,13750,13750,13760,13750,2555
20240229,091800,3459415820,13750,13760,13760,13750,741
20240229,091700,3449219720,13760,13710,13760,13700,8699
20240229,091600,3329750940,13710,13700,13720,13690,2371
20240229,091500,3297255590,13710,13720,13730,13700,10492
20240229,091400,3153403320,13730,13750,13760,13730,8112
20240229,091300,3041956070,13750,13760,13780,13750,12207
20240229,091200,2873933840,13760,13750,13770,13750,2590
20240229,091100,2838285530,13750,13770,13780,13750,6588
20240229,091000,2747576870,13770,13780,13790,13750,8964
20240229,090900,2624160350,13780,13810,13830,13780,19172
20240229,090800,2359514850,13810,13830,13840,13800,9635
20240229,090700,2226334410,13830,13810,13830,13800,28314
20240229,090600,1835108730,13810,13780,13820,13760,15102
20240229,090500,1626771710,13780,13760,13790,13750,16082
20240229,090400,1405374920,13760,13770,13780,13740,14568
20240229,090300,1204898090,13740,13700,13770,13700,27809
20240229,090200,823029960,13700,13690,13720,13680,5133
20240229,090100,752695470,13690,13710,13710,13670,22857
20240229,090000,439689210,13730,13650,13740,13630,32134