KissMeData/352820/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,211300,47746268200,199100,199100,199100,199100,32288
20240229,211200,47746268200,199100,199100,199100,199100,0
20240229,211100,47746268200,199100,199100,199100,199100,0
20240229,211000,47746268200,199100,199100,199100,199100,0
20240229,210900,47746268200,199100,199100,199100,199100,0
20240229,210800,47746268200,199100,199100,199100,199100,0
20240229,210700,47746268200,199100,199100,199100,199100,0
20240229,210600,47746268200,199100,199100,199100,199100,0
20240229,210500,47746268200,199100,199100,199100,199100,0
20240229,210400,47746268200,199100,199100,199100,199100,0
20240229,210300,47746268200,199100,199100,199100,199100,0
20240229,210200,47746268200,199100,199100,199100,199100,0
20240229,210100,47746268200,199100,199100,199100,199100,0
20240229,210000,47746268200,199100,199100,199100,199100,0
20240229,205900,47746268200,199100,199100,199100,199100,0
20240229,205800,47746268200,199100,199100,199100,199100,0
20240229,205700,47746268200,199100,199100,199100,199100,0
20240229,205600,47746268200,199100,199100,199100,199100,0
20240229,205500,47746268200,199100,199100,199100,199100,0
20240229,205400,47746268200,199100,199100,199100,199100,0
20240229,205300,47746268200,199100,199100,199100,199100,0
20240229,205200,47746268200,199100,199100,199100,199100,0
20240229,205100,47746268200,199100,199100,199100,199100,0
20240229,205000,47746268200,199100,199100,199100,199100,0
20240229,204900,47746268200,199100,199100,199100,199100,0
20240229,204800,47746268200,199100,199100,199100,199100,0
20240229,204700,47746268200,199100,199100,199100,199100,0
20240229,204600,47746268200,199100,199100,199100,199100,0
20240229,204500,47746268200,199100,199100,199100,199100,0
20240229,204400,47746268200,199100,199100,199100,199100,0
20240229,204300,47746268200,199100,199100,199100,199100,32288
20240229,204200,47746268200,199100,199100,199100,199100,0
20240229,204100,47746268200,199100,199100,199100,199100,0
20240229,204000,47746268200,199100,199100,199100,199100,0
20240229,203900,47746268200,199100,199100,199100,199100,0
20240229,203800,47746268200,199100,199100,199100,199100,0
20240229,203700,47746268200,199100,199100,199100,199100,0
20240229,203600,47746268200,199100,199100,199100,199100,0
20240229,203500,47746268200,199100,199100,199100,199100,0
20240229,203400,47746268200,199100,199100,199100,199100,0
20240229,203300,47746268200,199100,199100,199100,199100,0
20240229,203200,47746268200,199100,199100,199100,199100,0
20240229,203100,47746268200,199100,199100,199100,199100,0
20240229,203000,47746268200,199100,199100,199100,199100,0
20240229,202900,47746268200,199100,199100,199100,199100,0
20240229,202800,47746268200,199100,199100,199100,199100,0
20240229,202700,47746268200,199100,199100,199100,199100,0
20240229,202600,47746268200,199100,199100,199100,199100,0
20240229,202500,47746268200,199100,199100,199100,199100,0
20240229,202400,47746268200,199100,199100,199100,199100,0
20240229,202300,47746268200,199100,199100,199100,199100,0
20240229,202200,47746268200,199100,199100,199100,199100,0
20240229,202100,47746268200,199100,199100,199100,199100,0
20240229,202000,47746268200,199100,199100,199100,199100,0
20240229,201900,47746268200,199100,199100,199100,199100,0
20240229,201800,47746268200,199100,199100,199100,199100,0
20240229,201700,47746268200,199100,199100,199100,199100,0
20240229,201600,47746268200,199100,199100,199100,199100,0
20240229,201500,47746268200,199100,199100,199100,199100,0
20240229,201400,47746268200,199100,199100,199100,199100,0
20240229,201300,47746268200,199100,199100,199100,199100,32288
20240229,201200,47746268200,199100,199100,199100,199100,0
20240229,201100,47746268200,199100,199100,199100,199100,0
20240229,201000,47746268200,199100,199100,199100,199100,0
20240229,200900,47746268200,199100,199100,199100,199100,0
20240229,200800,47746268200,199100,199100,199100,199100,0
20240229,200700,47746268200,199100,199100,199100,199100,0
20240229,200600,47746268200,199100,199100,199100,199100,0
20240229,200500,47746268200,199100,199100,199100,199100,0
20240229,200400,47746268200,199100,199100,199100,199100,0
20240229,200300,47746268200,199100,199100,199100,199100,0
20240229,200200,47746268200,199100,199100,199100,199100,0
20240229,200100,47746268200,199100,199100,199100,199100,0
20240229,200000,47746268200,199100,199100,199100,199100,0
20240229,195900,47746268200,199100,199100,199100,199100,0
20240229,195800,47746268200,199100,199100,199100,199100,0
20240229,195700,47746268200,199100,199100,199100,199100,0
20240229,195600,47746268200,199100,199100,199100,199100,0
20240229,195500,47746268200,199100,199100,199100,199100,0
20240229,195400,47746268200,199100,199100,199100,199100,0
20240229,195300,47746268200,199100,199100,199100,199100,0
20240229,195200,47746268200,199100,199100,199100,199100,0
20240229,195100,47746268200,199100,199100,199100,199100,0
20240229,195000,47746268200,199100,199100,199100,199100,0
20240229,194900,47746268200,199100,199100,199100,199100,0
20240229,194800,47746268200,199100,199100,199100,199100,0
20240229,194700,47746268200,199100,199100,199100,199100,0
20240229,194600,47746268200,199100,199100,199100,199100,0
20240229,194500,47746268200,199100,199100,199100,199100,0
20240229,194400,47746268200,199100,199100,199100,199100,0
20240229,194300,47746268200,199100,199100,199100,199100,32288
20240229,194200,47746268200,199100,199100,199100,199100,0
20240229,194100,47746268200,199100,199100,199100,199100,0
20240229,194000,47746268200,199100,199100,199100,199100,0
20240229,193900,47746268200,199100,199100,199100,199100,0
20240229,193800,47746268200,199100,199100,199100,199100,0
20240229,193700,47746268200,199100,199100,199100,199100,0
20240229,193600,47746268200,199100,199100,199100,199100,0
20240229,193500,47746268200,199100,199100,199100,199100,0
20240229,193400,47746268200,199100,199100,199100,199100,0
20240229,193300,47746268200,199100,199100,199100,199100,0
20240229,193200,47746268200,199100,199100,199100,199100,0
20240229,193100,47746268200,199100,199100,199100,199100,0
20240229,193000,47746268200,199100,199100,199100,199100,0
20240229,192900,47746268200,199100,199100,199100,199100,0
20240229,192800,47746268200,199100,199100,199100,199100,0
20240229,192700,47746268200,199100,199100,199100,199100,0
20240229,192600,47746268200,199100,199100,199100,199100,0
20240229,192500,47746268200,199100,199100,199100,199100,0
20240229,192400,47746268200,199100,199100,199100,199100,0
20240229,192300,47746268200,199100,199100,199100,199100,0
20240229,192200,47746268200,199100,199100,199100,199100,0
20240229,192100,47746268200,199100,199100,199100,199100,0
20240229,192000,47746268200,199100,199100,199100,199100,0
20240229,191900,47746268200,199100,199100,199100,199100,0
20240229,191800,47746268200,199100,199100,199100,199100,0
20240229,191700,47746268200,199100,199100,199100,199100,0
20240229,191600,47746268200,199100,199100,199100,199100,0
20240229,191500,47746268200,199100,199100,199100,199100,0
20240229,191400,47746268200,199100,199100,199100,199100,0
20240229,191300,47746268200,199100,199100,199100,199100,32288
20240229,191200,47746268200,199100,199100,199100,199100,0
20240229,191100,47746268200,199100,199100,199100,199100,0
20240229,191000,47746268200,199100,199100,199100,199100,0
20240229,190900,47746268200,199100,199100,199100,199100,0
20240229,190800,47746268200,199100,199100,199100,199100,0
20240229,190700,47746268200,199100,199100,199100,199100,0
20240229,190600,47746268200,199100,199100,199100,199100,0
20240229,190500,47746268200,199100,199100,199100,199100,0
20240229,190400,47746268200,199100,199100,199100,199100,0
20240229,190300,47746268200,199100,199100,199100,199100,0
20240229,190200,47746268200,199100,199100,199100,199100,0
20240229,190100,47746268200,199100,199100,199100,199100,0
20240229,190000,47746268200,199100,199100,199100,199100,0
20240229,185900,47746268200,199100,199100,199100,199100,0
20240229,185800,47746268200,199100,199100,199100,199100,0
20240229,185700,47746268200,199100,199100,199100,199100,0
20240229,185600,47746268200,199100,199100,199100,199100,0
20240229,185500,47746268200,199100,199100,199100,199100,0
20240229,185400,47746268200,199100,199100,199100,199100,0
20240229,185300,47746268200,199100,199100,199100,199100,0
20240229,185200,47746268200,199100,199100,199100,199100,0
20240229,185100,47746268200,199100,199100,199100,199100,0
20240229,185000,47746268200,199100,199100,199100,199100,0
20240229,184900,47746268200,199100,199100,199100,199100,0
20240229,184800,47746268200,199100,199100,199100,199100,0
20240229,184700,47746268200,199100,199100,199100,199100,0
20240229,184600,47746268200,199100,199100,199100,199100,0
20240229,184500,47746268200,199100,199100,199100,199100,0
20240229,184400,47746268200,199100,199100,199100,199100,0
20240229,184300,47746268200,199100,199100,199100,199100,32288
20240229,184200,47746268200,199100,199100,199100,199100,0
20240229,184100,47746268200,199100,199100,199100,199100,0
20240229,184000,47746268200,199100,199100,199100,199100,0
20240229,183900,47746268200,199100,199100,199100,199100,0
20240229,183800,47746268200,199100,199100,199100,199100,0
20240229,183700,47746268200,199100,199100,199100,199100,0
20240229,183600,47746268200,199100,199100,199100,199100,0
20240229,183500,47746268200,199100,199100,199100,199100,0
20240229,183400,47746268200,199100,199100,199100,199100,0
20240229,183300,47746268200,199100,199100,199100,199100,0
20240229,183200,47746268200,199100,199100,199100,199100,0
20240229,183100,47746268200,199100,199100,199100,199100,0
20240229,183000,47746268200,199100,199100,199100,199100,0
20240229,182900,47746268200,199100,199100,199100,199100,0
20240229,182800,47746268200,199100,199100,199100,199100,0
20240229,182700,47746268200,199100,199100,199100,199100,0
20240229,182600,47746268200,199100,199100,199100,199100,0
20240229,182500,47746268200,199100,199100,199100,199100,0
20240229,182400,47746268200,199100,199100,199100,199100,0
20240229,182300,47746268200,199100,199100,199100,199100,0
20240229,182200,47746268200,199100,199100,199100,199100,0
20240229,182100,47746268200,199100,199100,199100,199100,0
20240229,182000,47746268200,199100,199100,199100,199100,0
20240229,181900,47746268200,199100,199100,199100,199100,0
20240229,181800,47746268200,199100,199100,199100,199100,0
20240229,181700,47746268200,199100,199100,199100,199100,0
20240229,181600,47746268200,199100,199100,199100,199100,0
20240229,181500,47746268200,199100,199100,199100,199100,0
20240229,181400,47746268200,199100,199100,199100,199100,0
20240229,181300,47746268200,199100,199100,199100,199100,32288
20240229,181200,47746268200,199100,199100,199100,199100,0
20240229,181100,47746268200,199100,199100,199100,199100,0
20240229,181000,47746268200,199100,199100,199100,199100,0
20240229,180900,47746268200,199100,199100,199100,199100,0
20240229,180800,47746268200,199100,199100,199100,199100,0
20240229,180700,47746268200,199100,199100,199100,199100,0
20240229,180600,47746268200,199100,199100,199100,199100,0
20240229,180500,47746268200,199100,199100,199100,199100,0
20240229,180400,47746268200,199100,199100,199100,199100,0
20240229,180300,47746268200,199100,199100,199100,199100,0
20240229,180200,47746268200,199100,199100,199100,199100,0
20240229,180100,47746268200,199100,199100,199100,199100,0
20240229,180000,47746268200,199100,199100,199100,199100,0
20240229,175900,47746268200,199100,199100,199100,199100,0
20240229,175800,47746268200,199100,199100,199100,199100,0
20240229,175700,47746268200,199100,199100,199100,199100,0
20240229,175600,47746268200,199100,199100,199100,199100,0
20240229,175500,47746268200,199100,199100,199100,199100,0
20240229,175400,47746268200,199100,199100,199100,199100,0
20240229,175300,47746268200,199100,199100,199100,199100,0
20240229,175200,47746268200,199100,199100,199100,199100,0
20240229,175100,47746268200,199100,199100,199100,199100,0
20240229,175000,47746268200,199100,199100,199100,199100,0
20240229,174900,47746268200,199100,199100,199100,199100,0
20240229,174800,47746268200,199100,199100,199100,199100,0
20240229,174700,47746268200,199100,199100,199100,199100,0
20240229,174600,47746268200,199100,199100,199100,199100,0
20240229,174500,47746268200,199100,199100,199100,199100,0
20240229,174400,47746268200,199100,199100,199100,199100,0
20240229,174300,47746268200,199100,199100,199100,199100,32288
20240229,174200,47746268200,199100,199100,199100,199100,0
20240229,174100,47746268200,199100,199100,199100,199100,0
20240229,174000,47746268200,199100,199100,199100,199100,0
20240229,173900,47746268200,199100,199100,199100,199100,0
20240229,173800,47746268200,199100,199100,199100,199100,0
20240229,173700,47746268200,199100,199100,199100,199100,0
20240229,173600,47746268200,199100,199100,199100,199100,0
20240229,173500,47746268200,199100,199100,199100,199100,0
20240229,173400,47746268200,199100,199100,199100,199100,0
20240229,173300,47746268200,199100,199100,199100,199100,0
20240229,173200,47746268200,199100,199100,199100,199100,0
20240229,173100,47746268200,199100,199100,199100,199100,0
20240229,173000,47746268200,199100,199100,199100,199100,0
20240229,172900,47746268200,199100,199100,199100,199100,0
20240229,172800,47746268200,199100,199100,199100,199100,0
20240229,172700,47746268200,199100,199100,199100,199100,0
20240229,172600,47746268200,199100,199100,199100,199100,0
20240229,172500,47746268200,199100,199100,199100,199100,0
20240229,172400,47746268200,199100,199100,199100,199100,0
20240229,172300,47746268200,199100,199100,199100,199100,0
20240229,172200,47746268200,199100,199100,199100,199100,0
20240229,172100,47746268200,199100,199100,199100,199100,0
20240229,172000,47746268200,199100,199100,199100,199100,0
20240229,171900,47746268200,199100,199100,199100,199100,0
20240229,171800,47746268200,199100,199100,199100,199100,0
20240229,171700,47746268200,199100,199100,199100,199100,0
20240229,171600,47746268200,199100,199100,199100,199100,0
20240229,171500,47746268200,199100,199100,199100,199100,0
20240229,171400,47746268200,199100,199100,199100,199100,0
20240229,171300,47746268200,199100,199100,199100,199100,32288
20240229,171200,47746268200,199100,199100,199100,199100,0
20240229,171100,47746268200,199100,199100,199100,199100,0
20240229,171000,47746268200,199100,199100,199100,199100,0
20240229,170900,47746268200,199100,199100,199100,199100,0
20240229,170800,47746268200,199100,199100,199100,199100,0
20240229,170700,47746268200,199100,199100,199100,199100,0
20240229,170600,47746268200,199100,199100,199100,199100,0
20240229,170500,47746268200,199100,199100,199100,199100,0
20240229,170400,47746268200,199100,199100,199100,199100,0
20240229,170300,47746268200,199100,199100,199100,199100,0
20240229,170200,47746268200,199100,199100,199100,199100,0
20240229,170100,47746268200,199100,199100,199100,199100,0
20240229,170000,47746268200,199100,199100,199100,199100,0
20240229,165900,47746268200,199100,199100,199100,199100,0
20240229,165800,47746268200,199100,199100,199100,199100,0
20240229,165700,47746268200,199100,199100,199100,199100,0
20240229,165600,47746268200,199100,199100,199100,199100,0
20240229,165500,47746268200,199100,199100,199100,199100,0
20240229,165400,47746268200,199100,199100,199100,199100,0
20240229,165300,47746268200,199100,199100,199100,199100,0
20240229,165200,47746268200,199100,199100,199100,199100,0
20240229,165100,47746268200,199100,199100,199100,199100,0
20240229,165000,47746268200,199100,199100,199100,199100,0
20240229,164900,47746268200,199100,199100,199100,199100,0
20240229,164800,47746268200,199100,199100,199100,199100,0
20240229,164700,47746268200,199100,199100,199100,199100,0
20240229,164600,47746268200,199100,199100,199100,199100,0
20240229,164500,47746268200,199100,199100,199100,199100,0
20240229,164400,47746268200,199100,199100,199100,199100,0
20240229,164300,47746268200,199100,199100,199100,199100,32288
20240229,164200,47746268200,199100,199100,199100,199100,0
20240229,164100,47746268200,199100,199100,199100,199100,0
20240229,164000,47746268200,199100,199100,199100,199100,0
20240229,163900,47746268200,199100,199100,199100,199100,0
20240229,163800,47746268200,199100,199100,199100,199100,0
20240229,163700,47746268200,199100,199100,199100,199100,0
20240229,163600,47746268200,199100,199100,199100,199100,0
20240229,163500,47746268200,199100,199100,199100,199100,0
20240229,163400,47746268200,199100,199100,199100,199100,0
20240229,163300,47746268200,199100,199100,199100,199100,0
20240229,163200,47746268200,199100,199100,199100,199100,0
20240229,163100,47746268200,199100,199100,199100,199100,0
20240229,163000,47746268200,199100,199100,199100,199100,0
20240229,162900,47746268200,199100,199100,199100,199100,0
20240229,162800,47746268200,199100,199100,199100,199100,0
20240229,162700,47746268200,199100,199100,199100,199100,0
20240229,162600,47746268200,199100,199100,199100,199100,0
20240229,162500,47746268200,199100,199100,199100,199100,0
20240229,162400,47746268200,199100,199100,199100,199100,0
20240229,162300,47746268200,199100,199100,199100,199100,0
20240229,162200,47746268200,199100,199100,199100,199100,0
20240229,162100,47746268200,199100,199100,199100,199100,0
20240229,162000,47746268200,199100,199100,199100,199100,0
20240229,161900,47746268200,199100,199100,199100,199100,0
20240229,161800,47746268200,199100,199100,199100,199100,0
20240229,161700,47746268200,199100,199100,199100,199100,0
20240229,161600,47746268200,199100,199100,199100,199100,0
20240229,161500,47746268200,199100,199100,199100,199100,0
20240229,161400,47746268200,199100,199100,199100,199100,0
20240229,161300,47746268200,199100,199100,199100,199100,32288
20240229,161200,47746268200,199100,199100,199100,199100,0
20240229,161100,47746268200,199100,199100,199100,199100,0
20240229,161000,47746268200,199100,199100,199100,199100,0
20240229,160900,47746268200,199100,199100,199100,199100,0
20240229,160800,47746268200,199100,199100,199100,199100,0
20240229,160700,47746268200,199100,199100,199100,199100,0
20240229,160600,47746268200,199100,199100,199100,199100,0
20240229,160500,47746268200,199100,199100,199100,199100,0
20240229,160400,47746268200,199100,199100,199100,199100,0
20240229,160300,47746268200,199100,199100,199100,199100,0
20240229,160200,47746268200,199100,199100,199100,199100,0
20240229,160100,47746268200,199100,199100,199100,199100,0
20240229,160000,47746268200,199100,199100,199100,199100,0
20240229,155900,47746268200,199100,199100,199100,199100,0
20240229,155800,47746268200,199100,199100,199100,199100,0
20240229,155700,47746268200,199100,199100,199100,199100,0
20240229,155600,47746268200,199100,199100,199100,199100,0
20240229,155500,47746268200,199100,199100,199100,199100,0
20240229,155400,47746268200,199100,199100,199100,199100,0
20240229,155300,47746268200,199100,199100,199100,199100,0
20240229,155200,47746268200,199100,199100,199100,199100,0
20240229,155100,47746268200,199100,199100,199100,199100,0
20240229,155000,47746268200,199100,199100,199100,199100,0
20240229,154900,47746268200,199100,199100,199100,199100,0
20240229,154800,47746268200,199100,199100,199100,199100,0
20240229,154700,47746268200,199100,199100,199100,199100,0
20240229,154600,47746268200,199100,199100,199100,199100,0
20240229,154500,47746268200,199100,199100,199100,199100,0
20240229,154400,47746268200,199100,199100,199100,199100,0
20240229,154300,47746268200,199100,199100,199100,199100,32288
20240229,154200,47746268200,199100,199100,199100,199100,0
20240229,154100,47746268200,199100,199100,199100,199100,0
20240229,154000,47746268200,199100,199100,199100,199100,0
20240229,153900,47746268200,199100,199100,199100,199100,0
20240229,153800,47746268200,199100,199100,199100,199100,0
20240229,153700,47746268200,199100,199100,199100,199100,0
20240229,153600,47746268200,199100,199100,199100,199100,0
20240229,153500,47746268200,199100,199100,199100,199100,0
20240229,153400,47746268200,199100,199100,199100,199100,0
20240229,153300,47746268200,199100,199100,199100,199100,0
20240229,153200,47746268200,199100,199100,199100,199100,0
20240229,153100,47746268200,199100,199100,199100,199100,0
20240229,153000,47746268200,199100,199100,199100,199100,32288
20240229,152900,41317727400,199500,199500,199500,199500,0
20240229,152800,41317727400,199500,199500,199500,199500,0
20240229,152700,41317727400,199500,199500,199500,199500,0
20240229,152600,41317727400,199500,199500,199500,199500,0
20240229,152500,41317727400,199500,199500,199500,199500,0
20240229,152400,41317727400,199500,199500,199500,199500,0
20240229,152300,41317727400,199500,199500,199500,199500,0
20240229,152200,41317727400,199500,199500,199500,199500,0
20240229,152100,41317727400,199500,199500,199500,199500,0
20240229,152000,41317727400,199500,199500,199500,199500,0
20240229,151900,41317727400,199500,199800,199800,199400,1402
20240229,151800,41037979500,199700,199900,200000,199700,1012
20240229,151700,40835702900,199900,200000,200000,199900,734
20240229,151600,40688927700,199900,200000,200000,199900,628
20240229,151500,40563367700,200000,200000,200000,199900,342
20240229,151400,40494975400,200000,199900,200500,199900,1151
20240229,151300,40264660900,200000,199900,200000,199900,948
20240229,151200,40075102100,200000,200000,200000,199900,535
20240229,151100,39968136900,200000,200000,200500,199900,1193
20240229,151000,39729437100,200000,199900,200000,199700,969
20240229,150900,39535676000,199900,199500,200000,199400,1694
20240229,150800,39197131100,199400,199200,199500,199200,4619
20240229,150700,38276572600,199300,199400,199400,199200,1414
20240229,150600,37994750900,199400,199400,199400,199300,549
20240229,150500,37885300200,199400,199400,199400,199300,706
20240229,150400,37744556500,199400,199400,199400,199300,513
20240229,150300,37642307700,199300,199500,199500,199300,969
20240229,150200,37449090000,199400,199400,199500,199400,645
20240229,150100,37320472900,199500,199400,199500,199400,297
20240229,150000,37261245400,199500,199400,199500,199300,800
20240229,145900,37101754100,199300,199300,199500,199300,1091
20240229,145800,36884182200,199300,199300,199400,199300,499
20240229,145700,36784724200,199300,199300,199400,199200,1023
20240229,145600,36580897100,199300,199300,199300,199200,417
20240229,145500,36497809600,199300,199300,199300,199200,404
20240229,145400,36417320800,199200,199200,199300,199200,516
20240229,145300,36314527000,199200,199200,199300,199200,312
20240229,145200,36252368900,199300,199200,199300,199200,377
20240229,145100,36177261500,199200,199300,199300,199200,563
20240229,145000,36065093200,199200,199300,199300,199200,328
20240229,144900,35999742300,199300,199300,199300,199200,771
20240229,144800,35846148600,199300,199200,199300,199200,345
20240229,144700,35777401800,199300,199300,199300,199200,526
20240229,144600,35672602700,199300,199200,199300,199200,482
20240229,144500,35576550900,199100,199100,199300,199000,555
20240229,144400,35466057900,199100,199100,199200,199000,1508
20240229,144300,35165860500,199100,199000,199100,199000,568
20240229,144200,35052813900,199100,199100,199100,199000,1101
20240229,144100,34833669400,199000,199000,199100,199000,518
20240229,144000,34730561300,199100,199000,199100,199000,838
20240229,143900,34563758400,199000,199100,199100,199000,5513
20240229,143800,33466412100,199100,199300,199300,199100,1734
20240229,143700,33121002500,199200,199400,199500,199200,1233
20240229,143600,32875281600,199500,199500,199600,199300,8432
20240229,143500,31193219500,199500,199600,199600,199500,697
20240229,143400,31054152700,199600,199500,199600,199500,1815
20240229,143300,30692045900,199600,199600,199600,199500,2349
20240229,143200,30223408900,199500,199600,199600,199500,478
20240229,143100,30128017400,199600,199500,199700,199500,1425
20240229,143000,29843620200,199600,199600,199700,199500,1330
20240229,142900,29578164500,199700,199600,199700,199600,337
20240229,142800,29510889200,199600,199700,199700,199600,896
20240229,142700,29332032600,199700,199600,199700,199600,526
20240229,142600,29227020100,199600,199700,199700,199600,347
20240229,142500,29157751400,199700,199600,199700,199600,271
20240229,142400,29103651400,199600,199700,199700,199600,630
20240229,142300,28977892600,199700,199700,199700,199600,449
20240229,142200,28888262600,199700,199600,199700,199600,524
20240229,142100,28783659800,199600,199600,199700,199600,859
20240229,142000,28612195700,199600,199700,199700,199600,344
20240229,141900,28543518800,199600,199700,199700,199600,843
20240229,141800,28375196700,199700,199600,199700,199600,608
20240229,141700,28253829400,199600,199700,199700,199600,877
20240229,141600,28078727200,199800,199900,199900,199600,5536
20240229,141500,26973242800,199800,199900,199900,199800,342
20240229,141400,26904908900,199800,199800,199900,199800,546
20240229,141300,26795814400,199800,199800,199900,199800,379
20240229,141200,26720084800,199800,199800,199900,199800,408
20240229,141100,26638565300,199800,199800,199900,199800,104
20240229,141000,26617781800,199900,199800,199900,199800,272
20240229,140900,26563433100,199800,199900,200000,199800,379
20240229,140800,26487673600,199900,199900,200000,199800,405
20240229,140700,26406717700,199900,199900,199900,199800,315
20240229,140600,26343766500,199900,199800,199900,199800,250
20240229,140500,26293807000,199900,199800,199900,199800,517
20240229,140400,26190498000,199900,199800,199900,199800,189
20240229,140300,26152720800,199800,199900,199900,199800,505
20240229,140200,26051803800,199800,199800,199900,199800,301
20240229,140100,25991655700,199900,199800,199900,199800,294
20240229,140000,25932904800,199900,199800,199900,199800,360
20240229,135900,25860969200,199800,199800,199900,199800,584
20240229,135800,25744276000,199800,199800,199900,199800,364
20240229,135700,25671529700,199800,199800,199900,199800,262
20240229,135600,25619177300,199800,199900,199900,199800,290
20240229,135500,25561229900,199800,199800,199900,199800,428
20240229,135400,25475693600,199800,199800,199900,199800,197
20240229,135300,25436329400,199800,199800,199900,199800,459
20240229,135200,25344605900,199800,200000,200000,199800,1249
20240229,135100,25094950300,199900,199900,200000,199900,212
20240229,135000,25052565400,200000,199900,200000,199900,754
20240229,134900,24901832500,199900,199900,200000,199900,226
20240229,134800,24856652400,199900,199900,200000,199900,264
20240229,134700,24803874500,199900,200000,200000,199900,226
20240229,134600,24758695100,199900,200000,200000,199900,808
20240229,134500,24597167400,199900,199900,200000,199900,72
20240229,134400,24582772200,199900,199900,200000,199900,115
20240229,134300,24559779800,199900,199900,200000,199900,221
20240229,134200,24515600600,199900,199900,200000,199900,132
20240229,134100,24489205500,200000,200000,200000,199900,153
20240229,134000,24458615900,199900,199900,200000,199900,138
20240229,133900,24431024400,199900,199900,200000,199900,141
20240229,133800,24402833900,199900,199900,200000,199900,216
20240229,133700,24359649400,199900,200000,200000,199900,94
20240229,133600,24340852000,200000,200000,200000,199900,660
20240229,133500,24208856100,200000,200000,200500,200000,256
20240229,133400,24157642100,200000,200000,200500,199900,353
20240229,133300,24087048900,200000,200000,200000,199900,253
20240229,133200,24036455500,199900,200000,200000,199900,296
20240229,133100,23977264500,200000,200000,200000,199900,391
20240229,133000,23899073900,200000,200000,200000,199900,277
20240229,132900,23843694300,199900,200000,200000,199900,439
20240229,132800,23755907400,199900,200000,200000,199900,569
20240229,132700,23642110000,200000,200000,200000,199900,567
20240229,132600,23528745700,199900,199900,200000,199900,869
20240229,132500,23355023500,199900,199900,200000,199900,531
20240229,132400,23248868100,200000,199900,200000,199900,282
20240229,132300,23192492600,199900,200000,200000,199900,588
20240229,132200,23074941800,200000,199900,200000,199900,231
20240229,132100,23028759900,199900,199900,200000,199900,89
20240229,132000,23010967600,199900,199900,200000,199900,173
20240229,131900,22976378300,200000,200000,200000,199900,514
20240229,131800,22873590700,200000,199900,200000,199900,212
20240229,131700,22831193700,199900,199900,200000,199900,173
20240229,131600,22796605700,199900,199900,200000,199900,106
20240229,131500,22775411400,200000,199900,200000,199900,82
20240229,131400,22759019200,199900,199900,199900,199800,458
20240229,131300,22667477300,199900,199900,199900,199800,104
20240229,131200,22646689800,199900,199900,199900,199800,146
20240229,131100,22617510600,199800,199900,199900,199800,149
20240229,131000,22587731500,199900,199900,199900,199800,265
20240229,130900,22534767200,199800,199900,199900,199800,357
20240229,130800,22463427800,199800,199900,199900,199800,458
20240229,130700,22371908500,199900,199900,199900,199800,176
20240229,130600,22336726700,199900,199900,199900,199800,210
20240229,130500,22294759500,199900,199900,200000,199800,3648
20240229,130400,21565168700,199800,199900,200000,199800,1717
20240229,130300,21222058300,199900,199900,200000,199900,1630
20240229,130200,20896218600,199900,199900,200000,199900,345
20240229,130100,20827246400,200000,200000,200000,199900,497
20240229,130000,20727848500,200000,200000,200500,200000,215
20240229,125900,20684845500,200000,200000,200500,200000,388
20240229,125800,20607239500,200000,200000,200500,200000,225
20240229,125700,20562237000,200000,200000,200500,200000,50
20240229,125600,20552234000,200000,200000,200500,200000,174
20240229,125500,20517433500,200000,200000,200500,200000,373
20240229,125400,20442828500,200000,200000,200000,200000,48
20240229,125300,20433228500,200500,200000,200500,200000,214
20240229,125200,20390422500,200500,199900,200500,199900,416
20240229,125100,20307246100,200000,199900,200000,199900,262
20240229,125000,20254861300,199900,199900,200000,199900,248
20240229,124900,20205265800,199900,200000,200000,199900,246
20240229,124800,20156082100,200000,199900,200000,199900,263
20240229,124700,20103504700,200000,199900,200000,199900,76
20240229,124600,20088308700,200000,200000,200000,199900,235
20240229,124500,20041325900,200000,199900,200000,199900,72
20240229,124400,20026929000,200000,200000,200500,199900,209
20240229,124300,19985106300,200000,199900,200000,199900,165
20240229,124200,19952107100,199900,200000,200000,199900,133
20240229,124100,19925507500,200000,200000,200500,199900,446
20240229,124000,19836311200,200000,200000,200000,199900,172
20240229,123900,19801913500,200000,200000,200000,199900,311
20240229,123800,19739718600,200000,200000,200500,199900,1065
20240229,123700,19526740000,200000,199900,200000,199900,190
20240229,123600,19488748300,199900,200000,200000,199900,306
20240229,123500,19427557200,200000,199900,200000,199900,193
20240229,123400,19388969600,199900,200000,200000,199900,87
20240229,123300,19371577700,199900,199900,200000,199900,114
20240229,123200,19348788700,199900,199900,200000,199900,188
20240229,123100,19311204400,199900,199900,200000,199900,414
20240229,123000,19228445100,199900,199900,200000,199900,451
20240229,122900,19138288600,199900,199900,200000,199900,397
20240229,122800,19058927700,199900,199900,200000,199900,200
20240229,122700,19018937600,199900,199900,200000,199900,813
20240229,122600,18856418200,199900,199900,200000,199900,134
20240229,122500,18829629800,199900,200000,200000,199900,176
20240229,122400,18794446300,199900,199900,200000,199900,121
20240229,122300,18770256300,199900,199900,200000,199900,1933
20240229,122200,18383844500,200000,199900,200000,199900,189
20240229,122100,18346054800,199900,199900,200000,199900,21
20240229,122000,18341855900,200000,200000,200000,199900,405
20240229,121900,18260863800,200500,200000,200500,199900,241
20240229,121800,18212667400,200000,200000,200500,199900,921
20240229,121700,18028464700,200000,200000,200000,199900,184
20240229,121600,17991678200,199900,199900,200000,199900,398
20240229,121500,17912081000,199900,199900,200000,199900,136
20240229,121400,17884891900,200000,199900,200000,199900,78
20240229,121300,17869292500,200000,200000,200000,199900,148
20240229,121200,17839692600,200000,200000,200500,199900,428
20240229,121100,17754095400,200000,200000,200500,200000,45
20240229,121000,17745094400,200000,199900,200000,199900,113
20240229,120900,17722500000,199900,200000,200000,199900,288
20240229,120800,17664906100,200000,200000,200000,199900,179
20240229,120700,17629111900,200000,199900,200000,199900,182
20240229,120600,17592719900,200000,200000,200500,199900,289
20240229,120500,17534916600,200000,200000,200500,200000,80
20240229,120400,17518916100,200000,199900,200500,199900,82
20240229,120300,17502519200,200000,200000,200000,199900,176
20240229,120200,17467325200,200000,200000,200500,199900,160
20240229,120100,17435324700,200000,200000,200500,199900,175
20240229,120000,17400322100,199900,200000,200000,199900,227
20240229,115900,17354929300,199900,200000,200000,199900,155
20240229,115800,17323937700,199900,200000,200500,199900,288
20240229,115700,17266325400,200000,200000,200500,200000,99
20240229,115600,17246515400,200000,200000,200500,200000,505
20240229,115500,17145485400,200000,200000,200000,200000,191
20240229,115400,17107285400,200000,200000,200500,200000,100
20240229,115300,17087267400,200000,200000,200500,200000,548
20240229,115200,16977650900,200500,200000,200500,200000,115
20240229,115100,16954639900,200000,200000,200500,200000,178
20240229,115000,16919034400,200000,200000,200500,200000,695
20240229,114900,16780033400,200000,200000,200500,200000,242
20240229,114800,16731627900,200000,200500,200500,200000,1267
20240229,114700,16478223400,200500,200000,200500,200000,432
20240229,114600,16391810400,200000,200500,200500,200000,220
20240229,114500,16347791900,200000,200000,200500,200000,441
20240229,114400,16259589400,200500,200000,200500,200000,474
20240229,114300,16164740400,200000,200500,200500,200000,562
20240229,114200,16052287900,200000,200500,200500,200000,503
20240229,114100,15951659400,200000,200500,200500,200000,106
20240229,114000,15930452400,200000,200000,200500,200000,139
20240229,113900,15902628400,200500,200500,200500,200000,202
20240229,113800,15862171900,200500,200500,200500,200000,123
20240229,113700,15837530900,200500,200000,200500,200000,190
20240229,113600,15799502900,200000,200500,200500,200000,139
20240229,113500,15771683400,200500,200000,200500,200000,85
20240229,113400,15754660900,200000,200000,200500,200000,211
20240229,113300,15712449900,200000,200000,200000,200000,46
20240229,113200,15703249900,200000,200000,200500,200000,134
20240229,113100,15676443900,200000,200000,200500,200000,1517
20240229,113000,15373041900,200000,200000,200500,200000,122
20240229,112900,15348636400,200500,200000,200500,200000,116
20240229,112800,15325422400,200000,200000,201000,200000,106
20240229,112700,15304172900,200500,200500,200500,200500,320
20240229,112600,15240012900,200000,200000,200500,200000,154
20240229,112500,15209186400,200500,200000,200500,200000,118
20240229,112400,15185578400,200000,200000,200500,200000,748
20240229,112300,15035659400,200000,200000,200500,200000,167
20240229,112200,15002210900,200500,200000,200500,200000,177
20240229,112100,14966793900,200500,200000,200500,200000,220
20240229,112000,14922792400,200000,200000,200500,200000,165
20240229,111900,14889764400,200500,200500,200500,200500,151
20240229,111800,14859488900,200500,200500,201000,200500,157
20240229,111700,14828009900,200500,200000,201000,200000,217
20240229,111600,14784537900,200000,200500,200500,200000,344
20240229,111500,14715670400,200000,200000,200500,200000,201
20240229,111400,14675440900,200000,200500,200500,200000,117
20240229,111300,14652016900,200500,200000,200500,200000,160
20240229,111200,14620005400,200000,200500,200500,200000,284
20240229,111100,14563176900,200500,201000,201000,200000,66
20240229,111000,14549947900,200500,200000,201000,200000,730
20240229,110900,14403609400,200000,200000,200500,200000,136
20240229,110800,14376371400,200000,200000,200500,200000,142
20240229,110700,14347969900,200000,200500,200500,200000,124
20240229,110600,14323148900,200000,200500,200500,200000,141
20240229,110500,14294913900,200500,200000,200500,200000,257
20240229,110400,14243493900,200500,200500,200500,200000,182
20240229,110300,14207081900,200000,200000,200500,200000,95
20240229,110200,14188079900,200000,200000,200500,200000,149
20240229,110100,14158278400,200000,200000,200500,200000,138
20240229,110000,14130676900,200000,200500,200500,200000,113
20240229,105900,14108074900,200500,200000,200500,200000,158
20240229,105800,14076466900,200000,200000,200500,200000,293
20240229,105700,14017864400,200000,200000,200500,200000,160
20240229,105600,13985859400,200000,200500,200500,200000,193
20240229,105500,13947250400,200000,200000,200500,200000,451
20240229,105400,13857049900,200000,200500,200500,200000,210
20240229,105300,13815039400,200000,200500,200500,200000,192
20240229,105200,13776632900,200000,200000,200500,200000,196
20240229,105100,13737429400,200000,200000,200500,200000,195
20240229,105000,13698423900,200500,200500,201000,200000,275
20240229,104900,13643310400,200500,200500,201000,200500,240
20240229,104800,13595179900,200500,200500,200500,200500,277
20240229,104700,13539641400,200500,200500,201000,200500,164
20240229,104600,13506757900,201000,200500,201000,200500,344
20240229,104500,13437776900,200500,200500,201000,200500,254
20240229,104400,13386848900,200500,200000,200500,200000,449
20240229,104300,13296907900,200500,200000,200500,200000,141
20240229,104200,13268695900,200000,200500,201000,200000,297
20240229,104100,13209213400,200500,200500,201000,200500,588
20240229,104000,13091307900,200500,200500,201000,200500,127
20240229,103900,13065836400,200500,201000,201000,200500,321
20240229,103800,13001445900,200500,201000,201000,200500,74
20240229,103700,12986606900,200500,200500,200500,200500,82
20240229,103600,12970165900,200500,200500,201000,200500,183
20240229,103500,12933471400,200500,201000,201000,200500,115
20240229,103400,12910405900,200500,200500,201000,200000,1000
20240229,103300,12709941900,200000,200000,200500,200000,76
20240229,103200,12694740400,200000,200500,200500,200000,142
20240229,103100,12666339400,200000,200000,200500,200000,44
20240229,103000,12657536400,200000,200000,200500,200000,253
20240229,102900,12606919900,200000,200500,200500,200000,193
20240229,102800,12568309900,200500,200500,200500,200000,99
20240229,102700,12548498400,200000,200000,200500,200000,136
20240229,102600,12521292900,200000,199900,200500,199900,1187
20240229,102500,12283896800,199900,200000,200000,199900,76
20240229,102400,12268703500,200000,199900,200000,199900,322
20240229,102300,12204310400,199900,199900,200000,199900,205
20240229,102200,12163330700,200000,199900,200000,199900,469
20240229,102100,12069577000,199900,199900,200000,199900,97
20240229,102000,12050186500,199900,200500,200500,199900,1124
20240229,101900,11825406900,200000,200000,200500,200000,586
20240229,101800,11708204400,200500,200500,200500,200000,111
20240229,101700,11685992400,200000,200000,200500,200000,119
20240229,101600,11662190900,200000,200000,200500,200000,188
20240229,101500,11624589400,200000,200000,200500,200000,122
20240229,101400,11600183900,200000,200000,200500,200000,151
20240229,101300,11569983400,200000,200000,200500,200000,215
20240229,101200,11526981900,200000,200000,200500,200000,150
20240229,101100,11496970400,200500,200000,200500,200000,334
20240229,101000,11430156900,200500,200000,200500,200000,133
20240229,100900,11403552400,200000,200000,200500,200000,454
20240229,100800,11312745900,200000,200500,200500,200000,206
20240229,100700,11271531400,200500,200500,200500,200000,98
20240229,100600,11251926900,200500,200000,200500,200000,153
20240229,100500,11221319400,200000,200000,200500,200000,228
20240229,100400,11175712400,200000,200000,200500,200000,85
20240229,100300,11158706900,200000,200500,200500,200000,238
20240229,100200,11111038900,200500,200500,200500,200000,104
20240229,100100,11090197900,200500,200000,200500,200000,215
20240229,100000,11047174400,200000,200000,200500,200000,105
20240229,095900,11026165900,200000,200000,200500,200000,86
20240229,095800,11008962900,200000,200000,200500,200000,200
20240229,095700,10968955900,200000,200000,200500,200000,146
20240229,095600,10939753900,200500,200500,200500,200000,164
20240229,095500,10906952400,200000,199900,200500,199900,1009
20240229,095400,10705153900,199900,199800,200000,199800,1843
20240229,095300,10336761900,199800,199900,199900,199800,231
20240229,095200,10290593500,199800,199900,199900,199800,398
20240229,095100,10211033900,199900,199900,200000,199800,656
20240229,095000,10079902000,199900,200000,200000,199900,629
20240229,094900,9954125300,200000,199900,200000,199900,275
20240229,094800,9899150900,200000,199900,200000,199900,166
20240229,094700,9865964700,200000,200000,200500,199900,1005
20240229,094600,9664958600,200000,200000,200500,200000,294
20240229,094500,9606155600,200000,200000,200500,200000,159
20240229,094400,9574352600,200500,200000,200500,200000,164
20240229,094300,9541549100,200500,200000,200500,200000,419
20240229,094200,9457744600,200000,200500,200500,200000,118
20240229,094100,9434126100,200000,200000,200500,200000,115
20240229,094000,9411120600,200500,200000,200500,200000,307
20240229,093900,9349600100,200000,200500,200500,200000,159
20240229,093800,9317798100,200500,200500,200500,200000,211
20240229,093700,9275533100,200000,199800,200500,199800,1028
20240229,093600,9069972000,199900,199700,199900,199700,427
20240229,093500,8984666200,199700,199700,199800,199600,641
20240229,093400,8856677600,199600,199700,199700,199600,721
20240229,093300,8712747700,199600,199600,199800,199500,2204
20240229,093200,8272888000,199500,199900,199900,199500,4711
20240229,093100,7332006400,199900,200000,200000,199800,890
20240229,093000,7154094700,199900,200000,200000,199800,2972
20240229,092900,6559927200,200500,200000,200500,200000,3413
20240229,092800,5877323200,200000,200000,200500,200000,1453
20240229,092700,5586707200,200000,200500,200500,200000,2094
20240229,092600,5166961200,201000,200500,201000,200500,166
20240229,092500,5133674700,201000,200500,201000,200500,184
20240229,092400,5096780700,200500,201000,201000,200500,428
20240229,092300,5010948200,200500,200500,201000,200500,77
20240229,092200,4995498200,200500,201000,201000,200500,188
20240229,092100,4957754200,200500,200500,201000,200500,80
20240229,092000,4941709700,201000,201000,201000,200500,37
20240229,091900,4934284700,200500,201000,201000,200500,36
20240229,091800,4927063700,200500,200500,201000,200500,172
20240229,091700,4892521200,201000,200500,201000,200000,511
20240229,091600,4790072200,200500,200500,200500,200000,133
20240229,091500,4763407700,200000,200500,200500,200000,365
20240229,091400,4690278700,200500,199900,200500,199900,1742
20240229,091300,4341858900,200000,200000,200000,199900,248
20240229,091200,4292271700,199900,200000,200000,199900,198
20240229,091100,4252684400,200000,200000,200000,199900,326
20240229,091000,4187487500,200000,200000,200000,199900,492
20240229,090900,4089100400,200000,199900,200000,199900,406
20240229,090800,4007935900,199900,199900,200500,199800,1501
20240229,090700,3707811300,199900,199900,200000,199900,2096
20240229,090600,3288817000,200000,200000,200500,199900,1333
20240229,090500,3022248000,200000,200000,200500,200000,963
20240229,090400,2829639500,200000,200000,200500,200000,1772
20240229,090300,2474951000,200000,201000,201000,199900,7540
20240229,090200,966035000,200500,201000,201000,200500,394
20240229,090100,886984000,201000,201000,201000,200500,867
20240229,090000,712782000,200500,201000,201500,200500,3394