KissMeData/297090/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,210000,798572170,7890,7890,7890,7890,2474
20240229,205900,798572170,7890,7890,7890,7890,0
20240229,205800,798572170,7890,7890,7890,7890,0
20240229,205700,798572170,7890,7890,7890,7890,0
20240229,205600,798572170,7890,7890,7890,7890,0
20240229,205500,798572170,7890,7890,7890,7890,0
20240229,205400,798572170,7890,7890,7890,7890,0
20240229,205300,798572170,7890,7890,7890,7890,0
20240229,205200,798572170,7890,7890,7890,7890,0
20240229,205100,798572170,7890,7890,7890,7890,0
20240229,205000,798572170,7890,7890,7890,7890,0
20240229,204900,798572170,7890,7890,7890,7890,0
20240229,204800,798572170,7890,7890,7890,7890,0
20240229,204700,798572170,7890,7890,7890,7890,0
20240229,204600,798572170,7890,7890,7890,7890,0
20240229,204500,798572170,7890,7890,7890,7890,0
20240229,204400,798572170,7890,7890,7890,7890,0
20240229,204300,798572170,7890,7890,7890,7890,0
20240229,204200,798572170,7890,7890,7890,7890,0
20240229,204100,798572170,7890,7890,7890,7890,0
20240229,204000,798572170,7890,7890,7890,7890,0
20240229,203900,798572170,7890,7890,7890,7890,0
20240229,203800,798572170,7890,7890,7890,7890,0
20240229,203700,798572170,7890,7890,7890,7890,0
20240229,203600,798572170,7890,7890,7890,7890,0
20240229,203500,798572170,7890,7890,7890,7890,0
20240229,203400,798572170,7890,7890,7890,7890,0
20240229,203300,798572170,7890,7890,7890,7890,0
20240229,203200,798572170,7890,7890,7890,7890,0
20240229,203100,798572170,7890,7890,7890,7890,0
20240229,203000,798572170,7890,7890,7890,7890,2474
20240229,202900,798572170,7890,7890,7890,7890,0
20240229,202800,798572170,7890,7890,7890,7890,0
20240229,202700,798572170,7890,7890,7890,7890,0
20240229,202600,798572170,7890,7890,7890,7890,0
20240229,202500,798572170,7890,7890,7890,7890,0
20240229,202400,798572170,7890,7890,7890,7890,0
20240229,202300,798572170,7890,7890,7890,7890,0
20240229,202200,798572170,7890,7890,7890,7890,0
20240229,202100,798572170,7890,7890,7890,7890,0
20240229,202000,798572170,7890,7890,7890,7890,0
20240229,201900,798572170,7890,7890,7890,7890,0
20240229,201800,798572170,7890,7890,7890,7890,0
20240229,201700,798572170,7890,7890,7890,7890,0
20240229,201600,798572170,7890,7890,7890,7890,0
20240229,201500,798572170,7890,7890,7890,7890,0
20240229,201400,798572170,7890,7890,7890,7890,0
20240229,201300,798572170,7890,7890,7890,7890,0
20240229,201200,798572170,7890,7890,7890,7890,0
20240229,201100,798572170,7890,7890,7890,7890,0
20240229,201000,798572170,7890,7890,7890,7890,0
20240229,200900,798572170,7890,7890,7890,7890,0
20240229,200800,798572170,7890,7890,7890,7890,0
20240229,200700,798572170,7890,7890,7890,7890,0
20240229,200600,798572170,7890,7890,7890,7890,0
20240229,200500,798572170,7890,7890,7890,7890,0
20240229,200400,798572170,7890,7890,7890,7890,0
20240229,200300,798572170,7890,7890,7890,7890,0
20240229,200200,798572170,7890,7890,7890,7890,0
20240229,200100,798572170,7890,7890,7890,7890,0
20240229,200000,798572170,7890,7890,7890,7890,2474
20240229,195900,798572170,7890,7890,7890,7890,0
20240229,195800,798572170,7890,7890,7890,7890,0
20240229,195700,798572170,7890,7890,7890,7890,0
20240229,195600,798572170,7890,7890,7890,7890,0
20240229,195500,798572170,7890,7890,7890,7890,0
20240229,195400,798572170,7890,7890,7890,7890,0
20240229,195300,798572170,7890,7890,7890,7890,0
20240229,195200,798572170,7890,7890,7890,7890,0
20240229,195100,798572170,7890,7890,7890,7890,0
20240229,195000,798572170,7890,7890,7890,7890,0
20240229,194900,798572170,7890,7890,7890,7890,0
20240229,194800,798572170,7890,7890,7890,7890,0
20240229,194700,798572170,7890,7890,7890,7890,0
20240229,194600,798572170,7890,7890,7890,7890,0
20240229,194500,798572170,7890,7890,7890,7890,0
20240229,194400,798572170,7890,7890,7890,7890,0
20240229,194300,798572170,7890,7890,7890,7890,0
20240229,194200,798572170,7890,7890,7890,7890,0
20240229,194100,798572170,7890,7890,7890,7890,0
20240229,194000,798572170,7890,7890,7890,7890,0
20240229,193900,798572170,7890,7890,7890,7890,0
20240229,193800,798572170,7890,7890,7890,7890,0
20240229,193700,798572170,7890,7890,7890,7890,0
20240229,193600,798572170,7890,7890,7890,7890,0
20240229,193500,798572170,7890,7890,7890,7890,0
20240229,193400,798572170,7890,7890,7890,7890,0
20240229,193300,798572170,7890,7890,7890,7890,0
20240229,193200,798572170,7890,7890,7890,7890,0
20240229,193100,798572170,7890,7890,7890,7890,0
20240229,193000,798572170,7890,7890,7890,7890,2474
20240229,192900,798572170,7890,7890,7890,7890,0
20240229,192800,798572170,7890,7890,7890,7890,0
20240229,192700,798572170,7890,7890,7890,7890,0
20240229,192600,798572170,7890,7890,7890,7890,0
20240229,192500,798572170,7890,7890,7890,7890,0
20240229,192400,798572170,7890,7890,7890,7890,0
20240229,192300,798572170,7890,7890,7890,7890,0
20240229,192200,798572170,7890,7890,7890,7890,0
20240229,192100,798572170,7890,7890,7890,7890,0
20240229,192000,798572170,7890,7890,7890,7890,0
20240229,191900,798572170,7890,7890,7890,7890,0
20240229,191800,798572170,7890,7890,7890,7890,0
20240229,191700,798572170,7890,7890,7890,7890,0
20240229,191600,798572170,7890,7890,7890,7890,0
20240229,191500,798572170,7890,7890,7890,7890,0
20240229,191400,798572170,7890,7890,7890,7890,0
20240229,191300,798572170,7890,7890,7890,7890,0
20240229,191200,798572170,7890,7890,7890,7890,0
20240229,191100,798572170,7890,7890,7890,7890,0
20240229,191000,798572170,7890,7890,7890,7890,0
20240229,190900,798572170,7890,7890,7890,7890,0
20240229,190800,798572170,7890,7890,7890,7890,0
20240229,190700,798572170,7890,7890,7890,7890,0
20240229,190600,798572170,7890,7890,7890,7890,0
20240229,190500,798572170,7890,7890,7890,7890,0
20240229,190400,798572170,7890,7890,7890,7890,0
20240229,190300,798572170,7890,7890,7890,7890,0
20240229,190200,798572170,7890,7890,7890,7890,0
20240229,190100,798572170,7890,7890,7890,7890,0
20240229,190000,798572170,7890,7890,7890,7890,2474
20240229,185900,798572170,7890,7890,7890,7890,0
20240229,185800,798572170,7890,7890,7890,7890,0
20240229,185700,798572170,7890,7890,7890,7890,0
20240229,185600,798572170,7890,7890,7890,7890,0
20240229,185500,798572170,7890,7890,7890,7890,0
20240229,185400,798572170,7890,7890,7890,7890,0
20240229,185300,798572170,7890,7890,7890,7890,0
20240229,185200,798572170,7890,7890,7890,7890,0
20240229,185100,798572170,7890,7890,7890,7890,0
20240229,185000,798572170,7890,7890,7890,7890,0
20240229,184900,798572170,7890,7890,7890,7890,0
20240229,184800,798572170,7890,7890,7890,7890,0
20240229,184700,798572170,7890,7890,7890,7890,0
20240229,184600,798572170,7890,7890,7890,7890,0
20240229,184500,798572170,7890,7890,7890,7890,0
20240229,184400,798572170,7890,7890,7890,7890,0
20240229,184300,798572170,7890,7890,7890,7890,0
20240229,184200,798572170,7890,7890,7890,7890,0
20240229,184100,798572170,7890,7890,7890,7890,0
20240229,184000,798572170,7890,7890,7890,7890,0
20240229,183900,798572170,7890,7890,7890,7890,0
20240229,183800,798572170,7890,7890,7890,7890,0
20240229,183700,798572170,7890,7890,7890,7890,0
20240229,183600,798572170,7890,7890,7890,7890,0
20240229,183500,798572170,7890,7890,7890,7890,0
20240229,183400,798572170,7890,7890,7890,7890,0
20240229,183300,798572170,7890,7890,7890,7890,0
20240229,183200,798572170,7890,7890,7890,7890,0
20240229,183100,798572170,7890,7890,7890,7890,0
20240229,183000,798572170,7890,7890,7890,7890,2474
20240229,182900,798572170,7890,7890,7890,7890,0
20240229,182800,798572170,7890,7890,7890,7890,0
20240229,182700,798572170,7890,7890,7890,7890,0
20240229,182600,798572170,7890,7890,7890,7890,0
20240229,182500,798572170,7890,7890,7890,7890,0
20240229,182400,798572170,7890,7890,7890,7890,0
20240229,182300,798572170,7890,7890,7890,7890,0
20240229,182200,798572170,7890,7890,7890,7890,0
20240229,182100,798572170,7890,7890,7890,7890,0
20240229,182000,798572170,7890,7890,7890,7890,0
20240229,181900,798572170,7890,7890,7890,7890,0
20240229,181800,798572170,7890,7890,7890,7890,0
20240229,181700,798572170,7890,7890,7890,7890,0
20240229,181600,798572170,7890,7890,7890,7890,0
20240229,181500,798572170,7890,7890,7890,7890,0
20240229,181400,798572170,7890,7890,7890,7890,0
20240229,181300,798572170,7890,7890,7890,7890,0
20240229,181200,798572170,7890,7890,7890,7890,0
20240229,181100,798572170,7890,7890,7890,7890,0
20240229,181000,798572170,7890,7890,7890,7890,0
20240229,180900,798572170,7890,7890,7890,7890,0
20240229,180800,798572170,7890,7890,7890,7890,0
20240229,180700,798572170,7890,7890,7890,7890,0
20240229,180600,798572170,7890,7890,7890,7890,0
20240229,180500,798572170,7890,7890,7890,7890,0
20240229,180400,798572170,7890,7890,7890,7890,0
20240229,180300,798572170,7890,7890,7890,7890,0
20240229,180200,798572170,7890,7890,7890,7890,0
20240229,180100,798572170,7890,7890,7890,7890,0
20240229,180000,798572170,7890,7890,7890,7890,2474
20240229,175900,798572170,7890,7890,7890,7890,0
20240229,175800,798572170,7890,7890,7890,7890,0
20240229,175700,798572170,7890,7890,7890,7890,0
20240229,175600,798572170,7890,7890,7890,7890,0
20240229,175500,798572170,7890,7890,7890,7890,0
20240229,175400,798572170,7890,7890,7890,7890,0
20240229,175300,798572170,7890,7890,7890,7890,0
20240229,175200,798572170,7890,7890,7890,7890,0
20240229,175100,798572170,7890,7890,7890,7890,0
20240229,175000,798572170,7890,7890,7890,7890,0
20240229,174900,798572170,7890,7890,7890,7890,0
20240229,174800,798572170,7890,7890,7890,7890,0
20240229,174700,798572170,7890,7890,7890,7890,0
20240229,174600,798572170,7890,7890,7890,7890,0
20240229,174500,798572170,7890,7890,7890,7890,0
20240229,174400,798572170,7890,7890,7890,7890,0
20240229,174300,798572170,7890,7890,7890,7890,0
20240229,174200,798572170,7890,7890,7890,7890,0
20240229,174100,798572170,7890,7890,7890,7890,0
20240229,174000,798572170,7890,7890,7890,7890,0
20240229,173900,798572170,7890,7890,7890,7890,0
20240229,173800,798572170,7890,7890,7890,7890,0
20240229,173700,798572170,7890,7890,7890,7890,0
20240229,173600,798572170,7890,7890,7890,7890,0
20240229,173500,798572170,7890,7890,7890,7890,0
20240229,173400,798572170,7890,7890,7890,7890,0
20240229,173300,798572170,7890,7890,7890,7890,0
20240229,173200,798572170,7890,7890,7890,7890,0
20240229,173100,798572170,7890,7890,7890,7890,0
20240229,173000,798572170,7890,7890,7890,7890,2474
20240229,172900,798572170,7890,7890,7890,7890,0
20240229,172800,798572170,7890,7890,7890,7890,0
20240229,172700,798572170,7890,7890,7890,7890,0
20240229,172600,798572170,7890,7890,7890,7890,0
20240229,172500,798572170,7890,7890,7890,7890,0
20240229,172400,798572170,7890,7890,7890,7890,0
20240229,172300,798572170,7890,7890,7890,7890,0
20240229,172200,798572170,7890,7890,7890,7890,0
20240229,172100,798572170,7890,7890,7890,7890,0
20240229,172000,798572170,7890,7890,7890,7890,0
20240229,171900,798572170,7890,7890,7890,7890,0
20240229,171800,798572170,7890,7890,7890,7890,0
20240229,171700,798572170,7890,7890,7890,7890,0
20240229,171600,798572170,7890,7890,7890,7890,0
20240229,171500,798572170,7890,7890,7890,7890,0
20240229,171400,798572170,7890,7890,7890,7890,0
20240229,171300,798572170,7890,7890,7890,7890,0
20240229,171200,798572170,7890,7890,7890,7890,0
20240229,171100,798572170,7890,7890,7890,7890,0
20240229,171000,798572170,7890,7890,7890,7890,0
20240229,170900,798572170,7890,7890,7890,7890,0
20240229,170800,798572170,7890,7890,7890,7890,0
20240229,170700,798572170,7890,7890,7890,7890,0
20240229,170600,798572170,7890,7890,7890,7890,0
20240229,170500,798572170,7890,7890,7890,7890,0
20240229,170400,798572170,7890,7890,7890,7890,0
20240229,170300,798572170,7890,7890,7890,7890,0
20240229,170200,798572170,7890,7890,7890,7890,0
20240229,170100,798572170,7890,7890,7890,7890,0
20240229,170000,798572170,7890,7890,7890,7890,2474
20240229,165900,798572170,7890,7890,7890,7890,0
20240229,165800,798572170,7890,7890,7890,7890,0
20240229,165700,798572170,7890,7890,7890,7890,0
20240229,165600,798572170,7890,7890,7890,7890,0
20240229,165500,798572170,7890,7890,7890,7890,0
20240229,165400,798572170,7890,7890,7890,7890,0
20240229,165300,798572170,7890,7890,7890,7890,0
20240229,165200,798572170,7890,7890,7890,7890,0
20240229,165100,798572170,7890,7890,7890,7890,0
20240229,165000,798572170,7890,7890,7890,7890,0
20240229,164900,798572170,7890,7890,7890,7890,0
20240229,164800,798572170,7890,7890,7890,7890,0
20240229,164700,798572170,7890,7890,7890,7890,0
20240229,164600,798572170,7890,7890,7890,7890,0
20240229,164500,798572170,7890,7890,7890,7890,0
20240229,164400,798572170,7890,7890,7890,7890,0
20240229,164300,798572170,7890,7890,7890,7890,0
20240229,164200,798572170,7890,7890,7890,7890,0
20240229,164100,798572170,7890,7890,7890,7890,0
20240229,164000,798572170,7890,7890,7890,7890,0
20240229,163900,798572170,7890,7890,7890,7890,0
20240229,163800,798572170,7890,7890,7890,7890,0
20240229,163700,798572170,7890,7890,7890,7890,0
20240229,163600,798572170,7890,7890,7890,7890,0
20240229,163500,798572170,7890,7890,7890,7890,0
20240229,163400,798572170,7890,7890,7890,7890,0
20240229,163300,798572170,7890,7890,7890,7890,0
20240229,163200,798572170,7890,7890,7890,7890,0
20240229,163100,798572170,7890,7890,7890,7890,0
20240229,163000,798572170,7890,7890,7890,7890,2474
20240229,162900,798572170,7890,7890,7890,7890,0
20240229,162800,798572170,7890,7890,7890,7890,0
20240229,162700,798572170,7890,7890,7890,7890,0
20240229,162600,798572170,7890,7890,7890,7890,0
20240229,162500,798572170,7890,7890,7890,7890,0
20240229,162400,798572170,7890,7890,7890,7890,0
20240229,162300,798572170,7890,7890,7890,7890,0
20240229,162200,798572170,7890,7890,7890,7890,0
20240229,162100,798572170,7890,7890,7890,7890,0
20240229,162000,798572170,7890,7890,7890,7890,0
20240229,161900,798572170,7890,7890,7890,7890,0
20240229,161800,798572170,7890,7890,7890,7890,0
20240229,161700,798572170,7890,7890,7890,7890,0
20240229,161600,798572170,7890,7890,7890,7890,0
20240229,161500,798572170,7890,7890,7890,7890,0
20240229,161400,798572170,7890,7890,7890,7890,0
20240229,161300,798572170,7890,7890,7890,7890,0
20240229,161200,798572170,7890,7890,7890,7890,0
20240229,161100,798572170,7890,7890,7890,7890,0
20240229,161000,798572170,7890,7890,7890,7890,0
20240229,160900,798572170,7890,7890,7890,7890,0
20240229,160800,798572170,7890,7890,7890,7890,0
20240229,160700,798572170,7890,7890,7890,7890,0
20240229,160600,798572170,7890,7890,7890,7890,0
20240229,160500,798572170,7890,7890,7890,7890,0
20240229,160400,798572170,7890,7890,7890,7890,0
20240229,160300,798572170,7890,7890,7890,7890,0
20240229,160200,798572170,7890,7890,7890,7890,0
20240229,160100,798572170,7890,7890,7890,7890,0
20240229,160000,798572170,7890,7890,7890,7890,2474
20240229,155900,798572170,7890,7890,7890,7890,0
20240229,155800,798572170,7890,7890,7890,7890,0
20240229,155700,798572170,7890,7890,7890,7890,0
20240229,155600,798572170,7890,7890,7890,7890,0
20240229,155500,798572170,7890,7890,7890,7890,0
20240229,155400,798572170,7890,7890,7890,7890,0
20240229,155300,798572170,7890,7890,7890,7890,0
20240229,155200,798572170,7890,7890,7890,7890,0
20240229,155100,798572170,7890,7890,7890,7890,0
20240229,155000,798572170,7890,7890,7890,7890,0
20240229,154900,798572170,7890,7890,7890,7890,0
20240229,154800,798572170,7890,7890,7890,7890,0
20240229,154700,798572170,7890,7890,7890,7890,0
20240229,154600,798572170,7890,7890,7890,7890,0
20240229,154500,798572170,7890,7890,7890,7890,0
20240229,154400,798572170,7890,7890,7890,7890,0
20240229,154300,798572170,7890,7890,7890,7890,0
20240229,154200,798572170,7890,7890,7890,7890,0
20240229,154100,798572170,7890,7890,7890,7890,0
20240229,154000,798572170,7890,7890,7890,7890,0
20240229,153900,798572170,7890,7890,7890,7890,0
20240229,153800,798572170,7890,7890,7890,7890,0
20240229,153700,798572170,7890,7890,7890,7890,0
20240229,153600,798572170,7890,7890,7890,7890,0
20240229,153500,798572170,7890,7890,7890,7890,0
20240229,153400,798572170,7890,7890,7890,7890,0
20240229,153300,798572170,7890,7890,7890,7890,0
20240229,153200,798572170,7890,7890,7890,7890,0
20240229,153100,798572170,7890,7890,7890,7890,0
20240229,153000,798572170,7890,7890,7890,7890,4948
20240229,152900,779052310,7910,7910,7910,7910,0
20240229,152800,779052310,7910,7910,7910,7910,0
20240229,152700,779052310,7910,7910,7910,7910,0
20240229,152600,779052310,7910,7910,7910,7910,0
20240229,152500,779052310,7910,7910,7910,7910,0
20240229,152400,779052310,7910,7910,7910,7910,0
20240229,152300,779052310,7910,7910,7910,7910,0
20240229,152200,779052310,7910,7910,7910,7910,0
20240229,152100,779052310,7910,7910,7910,7910,0
20240229,152000,779052310,7910,7910,7910,7910,0
20240229,151900,779052310,7910,7910,7910,7910,1
20240229,151800,779044400,7890,7890,7890,7890,49
20240229,151700,778657790,7890,7890,7890,7890,275
20240229,151600,776488040,7890,7880,7890,7880,54
20240229,151500,776062480,7870,7900,7900,7870,332
20240229,151400,773447620,7900,7900,7900,7900,10
20240229,151300,773368620,7880,7880,7880,7880,0
20240229,151200,773368620,7880,7900,7900,7880,821
20240229,151100,766889140,7900,7900,7900,7900,0
20240229,151000,766889140,7900,7880,7900,7870,76
20240229,150900,766290720,7880,7870,7880,7870,300
20240229,150800,763928250,7880,7880,7880,7880,641
20240229,150700,758877170,7900,7890,7900,7880,1010
20240229,150600,750916910,7900,7900,7910,7900,36
20240229,150500,750632500,7900,7900,7900,7900,342
20240229,150400,747930700,7900,7900,7900,7900,18
20240229,150300,747788500,7890,7890,7910,7890,110
20240229,150200,746919600,7910,7910,7910,7910,1
20240229,150100,746911690,7910,7890,7910,7880,47
20240229,150000,746541280,7890,7910,7910,7890,57
20240229,145900,746091530,7880,7920,7920,7880,269
20240229,145800,743971540,7920,7900,7920,7900,383
20240229,145700,740942290,7890,7890,7890,7880,46
20240229,145600,740579660,7890,7880,7890,7880,303
20240229,145500,738191560,7880,7880,7880,7880,1
20240229,145400,738183680,7880,7880,7880,7880,24
20240229,145300,737994560,7880,7890,7890,7880,248
20240229,145200,736038730,7890,7890,7890,7890,73
20240229,145100,735462760,7880,7890,7890,7880,90
20240229,145000,734752990,7880,7890,7890,7880,11
20240229,144900,734666300,7890,7890,7890,7880,325
20240229,144800,732103350,7880,7890,7890,7880,55
20240229,144700,731669630,7890,7890,7890,7890,45
20240229,144600,731314580,7890,7890,7890,7880,248
20240229,144500,729358160,7890,7890,7890,7890,35
20240229,144400,729082010,7890,7890,7890,7890,10
20240229,144300,729003110,7890,7880,7890,7880,266
20240229,144200,726906730,7880,7890,7890,7880,265
20240229,144100,724818520,7880,7880,7910,7880,72
20240229,144000,724251040,7880,7880,7880,7880,298
20240229,143900,721902800,7880,7890,7890,7880,132
20240229,143800,720861590,7900,7890,7900,7890,65
20240229,143700,720348230,7880,7880,7890,7880,299
20240229,143600,717990450,7890,7890,7890,7880,181
20240229,143500,716563170,7890,7880,7900,7880,54
20240229,143400,716137530,7880,7880,7890,7880,222
20240229,143300,714386670,7880,7880,7890,7880,146
20240229,143200,713236160,7880,7890,7890,7880,243
20240229,143100,711321270,7890,7890,7890,7890,86
20240229,143000,710642730,7890,7890,7890,7890,132
20240229,142900,709601250,7890,7890,7890,7890,122
20240229,142800,708638670,7890,7890,7890,7890,45
20240229,142700,708283620,7890,7890,7890,7890,114
20240229,142600,707384160,7880,7880,7880,7880,7
20240229,142500,707329000,7890,7890,7900,7890,261
20240229,142400,705269690,7890,7890,7890,7890,15
20240229,142300,705151340,7890,7880,7890,7880,55
20240229,142200,704717530,7880,7880,7880,7880,293
20240229,142100,702408690,7880,7900,7900,7880,45
20240229,142000,702054070,7880,7880,7890,7880,236
20240229,141900,700192820,7880,7880,7880,7880,282
20240229,141800,697970660,7890,7890,7890,7890,2
20240229,141700,697954880,7900,7880,7900,7880,7
20240229,141600,697899680,7890,7890,7890,7880,37
20240229,141500,697608070,7890,7890,7890,7890,302
20240229,141400,695225290,7890,7890,7890,7890,0
20240229,141300,695225290,7890,7890,7890,7890,33
20240229,141200,694964920,7880,7890,7890,7880,768
20240229,141100,688905900,7900,7890,7900,7890,213
20240229,141000,687223310,7900,7890,7900,7890,54
20240229,140900,686797050,7890,7890,7890,7890,10
20240229,140800,686718150,7900,7900,7900,7890,261
20240229,140700,684658800,7890,7890,7890,7890,47
20240229,140600,684287970,7900,7900,7900,7900,85
20240229,140500,683616470,7900,7900,7900,7900,5
20240229,140400,683576970,7890,7920,7920,7890,238
20240229,140300,681692850,7920,7890,7920,7890,22
20240229,140200,681519230,7890,7880,7890,7880,812
20240229,140100,675115130,7880,7890,7890,7880,37
20240229,140000,674823470,7880,7890,7890,7880,125
20240229,135900,673837320,7890,7890,7890,7880,289
20240229,135800,671557420,7880,7890,7890,7880,359
20240229,135700,668727370,7880,7920,7920,7880,8715
20240229,135600,599855370,7910,7910,7910,7910,35
20240229,135500,599578520,7920,7920,7920,7920,35
20240229,135400,599301320,7920,7920,7920,7920,119
20240229,135300,598358840,7910,7920,7920,7910,25
20240229,135200,598160940,7920,7920,7920,7920,114
20240229,135100,597258060,7910,7910,7910,7910,245
20240229,135000,595320110,7920,7910,7920,7910,81
20240229,134900,594678850,7910,7920,7920,7910,124
20240229,134800,593696870,7920,7920,7920,7910,282
20240229,134700,591466040,7920,7910,7920,7910,155
20240229,134600,590239870,7910,7920,7920,7910,220
20240229,134500,588498520,7920,7920,7920,7920,2225
20240229,134400,570876520,7930,7930,7930,7930,113
20240229,134300,569980430,7920,7920,7920,7920,1
20240229,134200,569972510,7920,7930,7930,7920,15
20240229,134100,569853670,7930,7920,7930,7920,659
20240229,134000,564633250,7920,7920,7930,7920,228
20240229,133900,562827480,7930,7930,7930,7930,114
20240229,133800,561923460,7920,7930,7930,7920,210
20240229,133700,560258530,7940,7940,7940,7940,2
20240229,133600,560242650,7940,7930,7940,7930,82
20240229,133500,559591670,7930,7930,7930,7930,46
20240229,133400,559226890,7930,7930,7930,7930,428
20240229,133300,555832850,7940,7940,7940,7940,114
20240229,133200,554927690,7930,7930,7930,7930,22
20240229,133100,554753230,7930,7940,7940,7930,739
20240229,133000,548891820,7930,7930,7930,7930,7
20240229,132900,548836310,7930,7940,7940,7930,53
20240229,132800,548415770,7950,7940,7950,7940,124
20240229,132700,547430670,7930,7930,7930,7930,268
20240229,132600,545305430,7930,7940,7940,7930,43
20240229,132500,544964290,7940,7940,7940,7940,115
20240229,132400,544051190,7940,7930,7940,7930,817
20240229,132300,537566570,7930,7940,7940,7930,150
20240229,132200,536375900,7930,7930,7930,7930,0
20240229,132100,536375900,7930,7930,7930,7930,274
20240229,132000,534203080,7930,7940,7940,7930,50
20240229,131900,533806570,7940,7930,7940,7930,174
20240229,131800,532425520,7930,7930,7930,7930,38
20240229,131700,532124180,7940,7940,7940,7940,194
20240229,131600,530583820,7930,7930,7930,7930,0
20240229,131500,530583820,7930,7930,7930,7930,28
20240229,131400,530361780,7940,7930,7940,7930,386
20240229,131300,527299580,7940,7940,7940,7940,0
20240229,131200,527299580,7940,7940,7940,7930,46
20240229,131100,526934770,7940,7940,7940,7940,114
20240229,131000,526029610,7940,7940,7940,7940,16
20240229,130900,525902570,7940,7930,7940,7930,1186
20240229,130800,516496350,7920,7920,7930,7920,18
20240229,130700,516353740,7920,7930,7930,7920,342
20240229,130600,513643780,7920,7920,7920,7920,31
20240229,130500,513398260,7920,7930,7930,7920,30
20240229,130400,513160460,7930,7930,7930,7930,114
20240229,130300,512256440,7920,7930,7930,7920,175
20240229,130200,510868940,7930,7930,7930,7930,15
20240229,130100,510749990,7920,7930,7930,7920,129
20240229,130000,509727120,7920,7920,7920,7920,292
20240229,125900,507414480,7920,7920,7930,7920,217
20240229,125800,505695740,7930,7930,7930,7930,119
20240229,125700,504752070,7920,7930,7930,7920,50
20240229,125600,504355780,7930,7930,7930,7930,29
20240229,125500,504125810,7930,7920,7930,7920,118
20240229,125400,503190080,7920,7920,7920,7920,43
20240229,125300,502849520,7930,7920,7930,7920,274
20240229,125200,500678200,7920,7920,7920,7920,10
20240229,125100,500599000,7930,7930,7930,7930,39
20240229,125000,500289730,7930,7940,7940,7920,228
20240229,124900,498481690,7930,7930,7930,7930,28
20240229,124800,498259650,7930,7920,7930,7920,20
20240229,124700,498101150,7930,7930,7930,7930,366
20240229,124600,495198770,7940,7940,7940,7940,21
20240229,124500,495032030,7940,7940,7940,7940,113
20240229,124400,494134810,7930,7930,7930,7930,0
20240229,124300,494134810,7930,7930,7940,7920,1059
20240229,124200,485739500,7930,7930,7930,7930,0
20240229,124100,485739500,7930,7940,7940,7920,1501
20240229,124000,473837680,7940,7950,7950,7940,184
20240229,123900,472375570,7950,7960,7960,7950,69
20240229,123800,471826820,7960,7950,7960,7950,124
20240229,123700,470840910,7930,7930,7930,7930,129
20240229,123600,469817940,7980,7930,7980,7930,738
20240229,123500,463949840,7940,7940,7940,7940,135
20240229,123400,462877940,7930,7950,7950,7930,38
20240229,123300,462576580,7950,7960,7960,7950,36
20240229,123200,462290370,7950,7950,7950,7950,84
20240229,123100,461622570,7950,7920,7950,7920,312
20240229,123000,459145530,7930,7940,7940,7930,124
20240229,122900,458161070,7950,7950,7950,7950,14
20240229,122800,458049770,7930,7930,7930,7920,196
20240229,122700,456495850,7930,7920,7930,7920,143
20240229,122600,455362030,7920,7920,7920,7920,526
20240229,122500,451196110,7920,7930,7930,7920,287
20240229,122400,448920610,7930,7930,7930,7930,60
20240229,122300,448444810,7930,7930,7930,7930,236
20240229,122200,446573330,7930,7940,7940,7930,23
20240229,122100,446390920,7950,7950,7950,7950,116
20240229,122000,445468720,7950,7950,7950,7950,61
20240229,121900,444983770,7930,7940,7940,7930,290
20240229,121800,442684060,7930,7930,7930,7930,308
20240229,121700,440241620,7920,7930,7930,7920,156
20240229,121600,439005100,7920,7920,7930,7920,483
20240229,121500,435177600,7920,7920,7920,7920,60
20240229,121400,434702400,7920,7920,7920,7920,45
20240229,121300,434346000,7920,7920,7930,7920,233
20240229,121200,432498730,7920,7930,7930,7920,521
20240229,121100,428369790,7930,7920,7930,7920,116
20240229,121000,427449930,7920,7920,7930,7920,76
20240229,120900,426848000,7920,7920,7920,7920,333
20240229,120800,424210640,7920,7920,7930,7920,212
20240229,120700,422529860,7920,7920,7920,7920,0
20240229,120600,422529860,7920,7920,7920,7920,266
20240229,120500,420423140,7930,7930,7930,7920,174
20240229,120400,419043600,7930,7920,7930,7920,245
20240229,120300,417102620,7930,7930,7930,7930,114
20240229,120200,416198600,7920,7930,7930,7920,307
20240229,120100,413766880,7930,7930,7930,7930,89
20240229,120000,413061110,7930,7930,7930,7930,114
20240229,115900,412157090,7920,7920,7920,7920,290
20240229,115800,409860290,7930,7930,7930,7930,90
20240229,115700,409146590,7930,7920,7930,7920,524
20240229,115600,404995370,7920,7920,7920,7920,31
20240229,115500,404749850,7920,7920,7930,7920,362
20240229,115400,401881670,7930,7930,7930,7930,264
20240229,115300,399788150,7920,7930,7930,7920,51
20240229,115200,399384190,7920,7930,7930,7920,455
20240229,115100,395778640,7920,7920,7920,7920,10
20240229,115000,395699440,7920,7920,7920,7920,154
20240229,114900,394479760,7920,7920,7930,7920,380
20240229,114800,391469020,7920,7930,7930,7920,30
20240229,114700,391231220,7920,7930,7930,7920,438
20240229,114600,387758120,7920,7920,7920,7920,60
20240229,114500,387282920,7920,7920,7920,7920,266
20240229,114400,385176200,7920,7930,7930,7920,61
20240229,114300,384692900,7930,7920,7930,7920,402
20240229,114200,381506920,7930,7930,7930,7920,782
20240229,114100,375308040,7930,7920,7930,7920,314
20240229,114000,372820910,7920,7910,7920,7910,15
20240229,113900,372702210,7920,7920,7920,7920,0
20240229,113800,372702210,7920,7920,7920,7920,141
20240229,113700,371585490,7920,7920,7920,7920,10
20240229,113600,371506290,7930,7930,7930,7930,115
20240229,113500,370594340,7920,7920,7920,7910,269
20240229,113400,368464150,7930,7920,7930,7920,42
20240229,113300,368131500,7930,7920,7930,7920,124
20240229,113200,367148280,7920,7920,7920,7920,286
20240229,113100,364883160,7920,7930,7930,7920,108
20240229,113000,364026820,7920,7910,7930,7910,82
20240229,112900,363377650,7910,7920,7920,7910,12
20240229,112800,363282710,7920,7930,7930,7920,317
20240229,112700,360770920,7920,7910,7920,7910,44
20240229,112600,360422770,7930,7920,7930,7910,94
20240229,112500,359678980,7920,7920,7930,7920,1793
20240229,112400,345477280,7920,7930,7930,7920,22
20240229,112300,345302910,7940,7930,7940,7930,114
20240229,112200,344398610,7920,7920,7920,7920,0
20240229,112100,344398610,7920,7930,7940,7920,645
20240229,112000,339285100,7940,7940,7940,7930,231
20240229,111900,337452960,7940,7940,7940,7940,134
20240229,111800,336389000,7940,7950,7950,7940,13
20240229,111700,336285770,7940,7930,7940,7930,178
20240229,111600,334872950,7930,7930,7930,7930,23
20240229,111500,334690560,7920,7930,7930,7920,244
20240229,111400,332755940,7920,7930,7930,7920,519
20240229,111300,328640990,7940,7940,7940,7940,53
20240229,111200,328220170,7940,7940,7940,7940,116
20240229,111100,327299130,7940,7930,7940,7930,519
20240229,111000,323181890,7930,7930,7930,7930,0
20240229,110900,323181890,7930,7940,7940,7930,152
20240229,110800,321975280,7940,7940,7960,7940,4
20240229,110700,321943480,7930,7930,7930,7930,120
20240229,110600,320991880,7920,7920,7920,7920,28
20240229,110500,320770120,7920,7930,7930,7920,3
20240229,110400,320746350,7930,7930,7930,7920,269
20240229,110300,318615740,7930,7930,7930,7930,131
20240229,110200,317576910,7930,7930,7930,7930,1061
20240229,110100,309163180,7940,7940,7940,7940,160
20240229,110000,307892780,7940,7940,7980,7940,168
20240229,105900,306558420,7940,7940,7940,7930,187
20240229,105800,305074140,7930,7930,7930,7930,309
20240229,105700,302623770,7930,7930,7930,7930,27
20240229,105600,302409660,7940,7940,7940,7940,102
20240229,105500,301599780,7940,7940,7940,7940,139
20240229,105400,300496120,7940,7980,7980,7940,240
20240229,105300,298585840,7940,7940,7940,7940,234
20240229,105200,296727880,7940,7940,7940,7940,214
20240229,105100,295028720,7940,7950,7950,7940,185
20240229,105000,293559810,7950,7950,7950,7950,5
20240229,104900,293520060,7930,7950,7950,7930,71
20240229,104800,292957010,7930,7940,7940,7930,1056
20240229,104700,284573150,7950,7950,7960,7950,139
20240229,104600,283467980,7950,7950,7950,7950,0
20240229,104500,283467980,7950,7970,7970,7950,238
20240229,104400,281574660,7970,7970,7970,7970,190
20240229,104300,280060360,7990,7950,7990,7940,321
20240229,104200,277504380,7950,7950,7950,7950,1385
20240229,104100,266493630,7960,7960,7960,7960,1
20240229,104000,266485670,7960,7970,7970,7960,137
20240229,103900,265395060,7970,7970,7970,7970,114
20240229,103800,264486480,7970,7970,7970,7970,114
20240229,103700,263577900,7950,7950,7950,7950,0
20240229,103600,263577900,7950,7950,7950,7950,386
20240229,103500,260509200,7950,7960,7960,7950,315
20240229,103400,258003810,7950,7950,7950,7950,1603
20240229,103300,245259960,7960,7960,7960,7960,13
20240229,103200,245156480,7960,7960,7960,7960,1
20240229,103100,245148520,7960,7960,7960,7960,116
20240229,103000,244225160,7950,7950,7950,7950,89
20240229,102900,243517610,7950,7960,7960,7950,819
20240229,102800,237005370,7960,7960,7960,7960,1
20240229,102700,236997410,7950,7950,7950,7950,242
20240229,102600,235073510,7960,7960,7960,7960,117
20240229,102500,234142190,7960,7960,7960,7950,64
20240229,102400,233633280,7960,7970,7970,7960,8
20240229,102300,233569550,7960,7970,7970,7960,785
20240229,102200,227319810,7970,7970,7970,7970,38
20240229,102100,227016950,7970,7970,7970,7970,115
20240229,102000,226100400,7970,7970,7970,7970,82
20240229,101900,225446860,7990,7990,7990,7990,9
20240229,101800,225374950,7970,7970,7970,7970,240
20240229,101700,223462150,7970,7970,7970,7970,193
20240229,101600,221923940,7980,7980,7980,7980,11
20240229,101500,221836160,7980,7990,7990,7980,185
20240229,101400,220359730,7980,7990,7990,7980,212
20240229,101300,218667850,7990,8000,8000,7990,654
20240229,101200,213435860,8000,7980,8000,7980,25
20240229,101100,213235940,7990,8000,8000,7990,786
20240229,101000,206954660,8000,8000,8000,7990,312
20240229,100900,204461270,7990,8000,8000,7990,60
20240229,100800,203981770,8000,8000,8000,8000,111
20240229,100700,203093770,8000,8000,8000,8000,305
20240229,100600,200653770,7990,8010,8010,7990,550
20240229,100500,196253870,8010,8010,8010,8010,152
20240229,100400,195036350,8010,8000,8010,7990,60
20240229,100300,194556610,8000,7990,8000,7990,276
20240229,100200,192351270,8000,7990,8000,7990,559
20240229,100100,187881710,8000,8010,8010,8000,36
20240229,100000,187593700,8000,8000,8000,8000,248
20240229,095900,185609700,8000,8000,8000,8000,1318
20240229,095800,175065700,7990,7990,7990,7990,135
20240229,095700,173987050,7990,7990,7990,7990,116
20240229,095600,173060210,7980,7970,7990,7970,437
20240229,095500,169577010,7970,7970,7970,7970,66
20240229,095400,169050990,7970,7960,7970,7960,1332
20240229,095300,158446250,7970,7980,7990,7970,1847
20240229,095200,143719220,7990,7990,7990,7990,55
20240229,095100,143279770,7990,7990,7990,7990,123
20240229,095000,142297000,7990,7980,7990,7980,523
20240229,094900,138119450,7990,8000,8000,7990,141
20240229,094800,136992770,7980,8000,8000,7980,181
20240229,094700,135547270,8000,8000,8000,7990,316
20240229,094600,133019280,8000,8000,8000,7990,256
20240229,094500,130973600,8000,8000,8000,8000,15
20240229,094400,130853600,8000,8000,8000,7990,268
20240229,094300,128711130,7990,7980,7990,7980,917
20240229,094200,121390860,7990,8010,8010,7990,114
20240229,094100,120479870,8010,8000,8010,8000,1014
20240229,094000,112366690,8010,7990,8010,7990,346
20240229,093900,109600640,7990,8000,8000,7990,60
20240229,093800,109121210,8000,8000,8000,8000,1188
20240229,093700,99617210,8000,8000,8000,8000,150
20240229,093600,98417210,7990,8000,8000,7990,369
20240229,093500,95468520,8000,8000,8000,8000,219
20240229,093400,93716520,8000,8000,8000,8000,833
20240229,093300,87052520,8010,8010,8010,8010,66
20240229,093200,86523860,8010,8010,8010,8000,370
20240229,093100,83562470,8010,8010,8010,8010,177
20240229,093000,82144700,8020,8010,8020,8010,30
20240229,092900,81904190,8020,8040,8040,8020,258
20240229,092800,79833680,8030,8030,8030,8030,41
20240229,092700,79504450,8030,8040,8050,8030,75
20240229,092600,78901860,8050,8050,8050,8050,36
20240229,092500,78612060,8050,8040,8050,8040,91
20240229,092400,77880370,8040,8040,8040,8040,4
20240229,092300,77848210,8040,8040,8040,8040,5
20240229,092200,77808010,8030,8040,8040,8030,252
20240229,092100,75781940,8030,8030,8030,8030,0
20240229,092000,75781940,8030,8030,8030,8030,242
20240229,091900,73838680,8030,8040,8040,8030,129
20240229,091800,72801540,8010,8010,8010,8010,490
20240229,091700,68876640,8010,8020,8020,8010,43
20240229,091600,68531970,8050,8050,8050,8030,25
20240229,091500,68330760,8050,8030,8050,8030,380
20240229,091400,65278420,8020,8020,8020,8020,54
20240229,091300,64845340,8020,8020,8020,8000,467
20240229,091200,61101080,8020,8020,8020,8020,0
20240229,091100,61101080,8020,8010,8020,8010,126
20240229,091000,60090780,8000,8000,8000,8000,26
20240229,090900,59882780,8000,7980,8000,7980,223
20240229,090800,58100130,7970,7970,7970,7970,753
20240229,090700,52098720,7970,7960,7980,7960,729
20240229,090600,46288060,7950,7980,7980,7950,595
20240229,090500,41551780,7980,8070,8070,7960,2600
20240229,090400,20748090,8070,8070,8070,8070,661
20240229,090300,15413820,8070,8030,8070,8020,501
20240229,090200,11384600,8080,8040,8080,8030,252
20240229,090100,9357420,8030,8030,8030,8030,682
20240229,090000,3880960,8040,8100,8100,8040,480