KissMeData/080010/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195100,64002010,5430,5430,5430,5430,35
20240228,195000,64002010,5430,5430,5430,5430,0
20240228,194900,64002010,5430,5430,5430,5430,0
20240228,194800,64002010,5430,5430,5430,5430,0
20240228,194700,64002010,5430,5430,5430,5430,0
20240228,194600,64002010,5430,5430,5430,5430,0
20240228,194500,64002010,5430,5430,5430,5430,0
20240228,194400,64002010,5430,5430,5430,5430,0
20240228,194300,64002010,5430,5430,5430,5430,0
20240228,194200,64002010,5430,5430,5430,5430,0
20240228,194100,64002010,5430,5430,5430,5430,0
20240228,194000,64002010,5430,5430,5430,5430,0
20240228,193900,64002010,5430,5430,5430,5430,0
20240228,193800,64002010,5430,5430,5430,5430,0
20240228,193700,64002010,5430,5430,5430,5430,0
20240228,193600,64002010,5430,5430,5430,5430,0
20240228,193500,64002010,5430,5430,5430,5430,0
20240228,193400,64002010,5430,5430,5430,5430,0
20240228,193300,64002010,5430,5430,5430,5430,0
20240228,193200,64002010,5430,5430,5430,5430,0
20240228,193100,64002010,5430,5430,5430,5430,0
20240228,193000,64002010,5430,5430,5430,5430,0
20240228,192900,64002010,5430,5430,5430,5430,0
20240228,192800,64002010,5430,5430,5430,5430,0
20240228,192700,64002010,5430,5430,5430,5430,0
20240228,192600,64002010,5430,5430,5430,5430,0
20240228,192500,64002010,5430,5430,5430,5430,0
20240228,192400,64002010,5430,5430,5430,5430,0
20240228,192300,64002010,5430,5430,5430,5430,0
20240228,192200,64002010,5430,5430,5430,5430,0
20240228,192100,64002010,5430,5430,5430,5430,35
20240228,192000,64002010,5430,5430,5430,5430,0
20240228,191900,64002010,5430,5430,5430,5430,0
20240228,191800,64002010,5430,5430,5430,5430,0
20240228,191700,64002010,5430,5430,5430,5430,0
20240228,191600,64002010,5430,5430,5430,5430,0
20240228,191500,64002010,5430,5430,5430,5430,0
20240228,191400,64002010,5430,5430,5430,5430,0
20240228,191300,64002010,5430,5430,5430,5430,0
20240228,191200,64002010,5430,5430,5430,5430,0
20240228,191100,64002010,5430,5430,5430,5430,0
20240228,191000,64002010,5430,5430,5430,5430,0
20240228,190900,64002010,5430,5430,5430,5430,0
20240228,190800,64002010,5430,5430,5430,5430,0
20240228,190700,64002010,5430,5430,5430,5430,0
20240228,190600,64002010,5430,5430,5430,5430,0
20240228,190500,64002010,5430,5430,5430,5430,0
20240228,190400,64002010,5430,5430,5430,5430,0
20240228,190300,64002010,5430,5430,5430,5430,0
20240228,190200,64002010,5430,5430,5430,5430,0
20240228,190100,64002010,5430,5430,5430,5430,0
20240228,190000,64002010,5430,5430,5430,5430,0
20240228,185900,64002010,5430,5430,5430,5430,0
20240228,185800,64002010,5430,5430,5430,5430,0
20240228,185700,64002010,5430,5430,5430,5430,0
20240228,185600,64002010,5430,5430,5430,5430,0
20240228,185500,64002010,5430,5430,5430,5430,0
20240228,185400,64002010,5430,5430,5430,5430,0
20240228,185300,64002010,5430,5430,5430,5430,0
20240228,185200,64002010,5430,5430,5430,5430,0
20240228,185100,64002010,5430,5430,5430,5430,35
20240228,185000,64002010,5430,5430,5430,5430,0
20240228,184900,64002010,5430,5430,5430,5430,0
20240228,184800,64002010,5430,5430,5430,5430,0
20240228,184700,64002010,5430,5430,5430,5430,0
20240228,184600,64002010,5430,5430,5430,5430,0
20240228,184500,64002010,5430,5430,5430,5430,0
20240228,184400,64002010,5430,5430,5430,5430,0
20240228,184300,64002010,5430,5430,5430,5430,0
20240228,184200,64002010,5430,5430,5430,5430,0
20240228,184100,64002010,5430,5430,5430,5430,0
20240228,184000,64002010,5430,5430,5430,5430,0
20240228,183900,64002010,5430,5430,5430,5430,0
20240228,183800,64002010,5430,5430,5430,5430,0
20240228,183700,64002010,5430,5430,5430,5430,0
20240228,183600,64002010,5430,5430,5430,5430,0
20240228,183500,64002010,5430,5430,5430,5430,0
20240228,183400,64002010,5430,5430,5430,5430,0
20240228,183300,64002010,5430,5430,5430,5430,0
20240228,183200,64002010,5430,5430,5430,5430,0
20240228,183100,64002010,5430,5430,5430,5430,0
20240228,183000,64002010,5430,5430,5430,5430,0
20240228,182900,64002010,5430,5430,5430,5430,0
20240228,182800,64002010,5430,5430,5430,5430,0
20240228,182700,64002010,5430,5430,5430,5430,0
20240228,182600,64002010,5430,5430,5430,5430,0
20240228,182500,64002010,5430,5430,5430,5430,0
20240228,182400,64002010,5430,5430,5430,5430,0
20240228,182300,64002010,5430,5430,5430,5430,0
20240228,182200,64002010,5430,5430,5430,5430,0
20240228,182100,64002010,5430,5430,5430,5430,35
20240228,182000,64002010,5430,5430,5430,5430,0
20240228,181900,64002010,5430,5430,5430,5430,0
20240228,181800,64002010,5430,5430,5430,5430,0
20240228,181700,64002010,5430,5430,5430,5430,0
20240228,181600,64002010,5430,5430,5430,5430,0
20240228,181500,64002010,5430,5430,5430,5430,0
20240228,181400,64002010,5430,5430,5430,5430,0
20240228,181300,64002010,5430,5430,5430,5430,0
20240228,181200,64002010,5430,5430,5430,5430,0
20240228,181100,64002010,5430,5430,5430,5430,0
20240228,181000,64002010,5430,5430,5430,5430,0
20240228,180900,64002010,5430,5430,5430,5430,0
20240228,180800,64002010,5430,5430,5430,5430,0
20240228,180700,64002010,5430,5430,5430,5430,0
20240228,180600,64002010,5430,5430,5430,5430,0
20240228,180500,64002010,5430,5430,5430,5430,0
20240228,180400,64002010,5430,5430,5430,5430,0
20240228,180300,64002010,5430,5430,5430,5430,0
20240228,180200,64002010,5430,5430,5430,5430,0
20240228,180100,64002010,5430,5430,5430,5430,0
20240228,180000,64002010,5430,5430,5430,5430,0
20240228,175900,64002010,5430,5430,5430,5430,0
20240228,175800,64002010,5430,5430,5430,5430,0
20240228,175700,64002010,5430,5430,5430,5430,0
20240228,175600,64002010,5430,5430,5430,5430,0
20240228,175500,64002010,5430,5430,5430,5430,0
20240228,175400,64002010,5430,5430,5430,5430,0
20240228,175300,64002010,5430,5430,5430,5430,0
20240228,175200,64002010,5430,5430,5430,5430,0
20240228,175100,64002010,5430,5430,5430,5430,35
20240228,175000,64002010,5430,5430,5430,5430,0
20240228,174900,64002010,5430,5430,5430,5430,0
20240228,174800,64002010,5430,5430,5430,5430,0
20240228,174700,64002010,5430,5430,5430,5430,0
20240228,174600,64002010,5430,5430,5430,5430,0
20240228,174500,64002010,5430,5430,5430,5430,0
20240228,174400,64002010,5430,5430,5430,5430,0
20240228,174300,64002010,5430,5430,5430,5430,0
20240228,174200,64002010,5430,5430,5430,5430,0
20240228,174100,64002010,5430,5430,5430,5430,0
20240228,174000,64002010,5430,5430,5430,5430,0
20240228,173900,64002010,5430,5430,5430,5430,0
20240228,173800,64002010,5430,5430,5430,5430,0
20240228,173700,64002010,5430,5430,5430,5430,0
20240228,173600,64002010,5430,5430,5430,5430,0
20240228,173500,64002010,5430,5430,5430,5430,0
20240228,173400,64002010,5430,5430,5430,5430,0
20240228,173300,64002010,5430,5430,5430,5430,0
20240228,173200,64002010,5430,5430,5430,5430,0
20240228,173100,64002010,5430,5430,5430,5430,0
20240228,173000,64002010,5430,5430,5430,5430,0
20240228,172900,64002010,5430,5430,5430,5430,0
20240228,172800,64002010,5430,5430,5430,5430,0
20240228,172700,64002010,5430,5430,5430,5430,0
20240228,172600,64002010,5430,5430,5430,5430,0
20240228,172500,64002010,5430,5430,5430,5430,0
20240228,172400,64002010,5430,5430,5430,5430,0
20240228,172300,64002010,5430,5430,5430,5430,0
20240228,172200,64002010,5430,5430,5430,5430,0
20240228,172100,64002010,5430,5430,5430,5430,35
20240228,172000,64002010,5430,5430,5430,5430,0
20240228,171900,64002010,5430,5430,5430,5430,0
20240228,171800,64002010,5430,5430,5430,5430,0
20240228,171700,64002010,5430,5430,5430,5430,0
20240228,171600,64002010,5430,5430,5430,5430,0
20240228,171500,64002010,5430,5430,5430,5430,0
20240228,171400,64002010,5430,5430,5430,5430,0
20240228,171300,64002010,5430,5430,5430,5430,0
20240228,171200,64002010,5430,5430,5430,5430,0
20240228,171100,64002010,5430,5430,5430,5430,0
20240228,171000,64002010,5430,5430,5430,5430,0
20240228,170900,64002010,5430,5430,5430,5430,0
20240228,170800,64002010,5430,5430,5430,5430,0
20240228,170700,64002010,5430,5430,5430,5430,0
20240228,170600,64002010,5430,5430,5430,5430,0
20240228,170500,64002010,5430,5430,5430,5430,0
20240228,170400,64002010,5430,5430,5430,5430,0
20240228,170300,64002010,5430,5430,5430,5430,0
20240228,170200,64002010,5430,5430,5430,5430,0
20240228,170100,64002010,5430,5430,5430,5430,0
20240228,170000,64002010,5430,5430,5430,5430,0
20240228,165900,64002010,5430,5430,5430,5430,0
20240228,165800,64002010,5430,5430,5430,5430,0
20240228,165700,64002010,5430,5430,5430,5430,0
20240228,165600,64002010,5430,5430,5430,5430,0
20240228,165500,64002010,5430,5430,5430,5430,0
20240228,165400,64002010,5430,5430,5430,5430,0
20240228,165300,64002010,5430,5430,5430,5430,0
20240228,165200,64002010,5430,5430,5430,5430,0
20240228,165100,64002010,5430,5430,5430,5430,35
20240228,165000,64002010,5430,5430,5430,5430,0
20240228,164900,64002010,5430,5430,5430,5430,0
20240228,164800,64002010,5430,5430,5430,5430,0
20240228,164700,64002010,5430,5430,5430,5430,0
20240228,164600,64002010,5430,5430,5430,5430,0
20240228,164500,64002010,5430,5430,5430,5430,0
20240228,164400,64002010,5430,5430,5430,5430,0
20240228,164300,64002010,5430,5430,5430,5430,0
20240228,164200,64002010,5430,5430,5430,5430,0
20240228,164100,64002010,5430,5430,5430,5430,0
20240228,164000,64002010,5430,5430,5430,5430,0
20240228,163900,64002010,5430,5430,5430,5430,0
20240228,163800,64002010,5430,5430,5430,5430,0
20240228,163700,64002010,5430,5430,5430,5430,0
20240228,163600,64002010,5430,5430,5430,5430,0
20240228,163500,64002010,5430,5430,5430,5430,0
20240228,163400,64002010,5430,5430,5430,5430,0
20240228,163300,64002010,5430,5430,5430,5430,0
20240228,163200,64002010,5430,5430,5430,5430,0
20240228,163100,64002010,5430,5430,5430,5430,0
20240228,163000,64002010,5430,5430,5430,5430,0
20240228,162900,64002010,5430,5430,5430,5430,0
20240228,162800,64002010,5430,5430,5430,5430,0
20240228,162700,64002010,5430,5430,5430,5430,0
20240228,162600,64002010,5430,5430,5430,5430,0
20240228,162500,64002010,5430,5430,5430,5430,0
20240228,162400,64002010,5430,5430,5430,5430,0
20240228,162300,64002010,5430,5430,5430,5430,0
20240228,162200,64002010,5430,5430,5430,5430,0
20240228,162100,64002010,5430,5430,5430,5430,35
20240228,162000,64002010,5430,5430,5430,5430,0
20240228,161900,64002010,5430,5430,5430,5430,0
20240228,161800,64002010,5430,5430,5430,5430,0
20240228,161700,64002010,5430,5430,5430,5430,0
20240228,161600,64002010,5430,5430,5430,5430,0
20240228,161500,64002010,5430,5430,5430,5430,0
20240228,161400,64002010,5430,5430,5430,5430,0
20240228,161300,64002010,5430,5430,5430,5430,0
20240228,161200,64002010,5430,5430,5430,5430,0
20240228,161100,64002010,5430,5430,5430,5430,0
20240228,161000,64002010,5430,5430,5430,5430,0
20240228,160900,64002010,5430,5430,5430,5430,0
20240228,160800,64002010,5430,5430,5430,5430,0
20240228,160700,64002010,5430,5430,5430,5430,0
20240228,160600,64002010,5430,5430,5430,5430,0
20240228,160500,64002010,5430,5430,5430,5430,0
20240228,160400,64002010,5430,5430,5430,5430,0
20240228,160300,64002010,5430,5430,5430,5430,0
20240228,160200,64002010,5430,5430,5430,5430,0
20240228,160100,64002010,5430,5430,5430,5430,0
20240228,160000,64002010,5430,5430,5430,5430,0
20240228,155900,64002010,5430,5430,5430,5430,0
20240228,155800,64002010,5430,5430,5430,5430,0
20240228,155700,64002010,5430,5430,5430,5430,0
20240228,155600,64002010,5430,5430,5430,5430,0
20240228,155500,64002010,5430,5430,5430,5430,0
20240228,155400,64002010,5430,5430,5430,5430,0
20240228,155300,64002010,5430,5430,5430,5430,0
20240228,155200,64002010,5430,5430,5430,5430,0
20240228,155100,64002010,5430,5430,5430,5430,35
20240228,155000,64002010,5430,5430,5430,5430,0
20240228,154900,64002010,5430,5430,5430,5430,0
20240228,154800,64002010,5430,5430,5430,5430,0
20240228,154700,64002010,5430,5430,5430,5430,0
20240228,154600,64002010,5430,5430,5430,5430,0
20240228,154500,64002010,5430,5430,5430,5430,0
20240228,154400,64002010,5430,5430,5430,5430,0
20240228,154300,64002010,5430,5430,5430,5430,0
20240228,154200,64002010,5430,5430,5430,5430,0
20240228,154100,64002010,5430,5430,5430,5430,0
20240228,154000,64002010,5430,5430,5430,5430,0
20240228,153900,64002010,5430,5430,5430,5430,0
20240228,153800,64002010,5430,5430,5430,5430,0
20240228,153700,64002010,5430,5430,5430,5430,0
20240228,153600,64002010,5430,5430,5430,5430,0
20240228,153500,64002010,5430,5430,5430,5430,0
20240228,153400,64002010,5430,5430,5430,5430,0
20240228,153300,64002010,5430,5430,5430,5430,0
20240228,153200,64002010,5430,5430,5430,5430,0
20240228,153100,64002010,5430,5430,5430,5430,0
20240228,153000,64002010,5430,5430,5430,5430,35
20240228,152900,63811960,5440,5440,5440,5440,0
20240228,152800,63811960,5440,5440,5440,5440,0
20240228,152700,63811960,5440,5440,5440,5440,0
20240228,152600,63811960,5440,5440,5440,5440,0
20240228,152500,63811960,5440,5440,5440,5440,0
20240228,152400,63811960,5440,5440,5440,5440,0
20240228,152300,63811960,5440,5440,5440,5440,0
20240228,152200,63811960,5440,5440,5440,5440,0
20240228,152100,63811960,5440,5440,5440,5440,0
20240228,152000,63811960,5440,5440,5440,5440,0
20240228,151900,63811960,5440,5440,5440,5440,50
20240228,151800,63539960,5430,5430,5430,5430,0
20240228,151700,63539960,5430,5430,5430,5430,100
20240228,151600,62996960,5430,5430,5430,5430,1
20240228,151500,62991530,5390,5390,5390,5390,0
20240228,151400,62991530,5390,5390,5390,5390,0
20240228,151300,62991530,5390,5390,5390,5390,0
20240228,151200,62991530,5390,5390,5390,5390,0
20240228,151100,62991530,5390,5390,5390,5390,228
20240228,151000,61762610,5430,5430,5430,5430,13
20240228,150900,61692020,5390,5390,5390,5390,0
20240228,150800,61692020,5390,5390,5390,5390,19
20240228,150700,61589610,5390,5390,5390,5390,0
20240228,150600,61589610,5390,5390,5390,5390,0
20240228,150500,61589610,5390,5390,5390,5390,0
20240228,150400,61589610,5390,5390,5390,5390,0
20240228,150300,61589610,5390,5390,5390,5390,0
20240228,150200,61589610,5390,5390,5390,5390,0
20240228,150100,61589610,5390,5390,5390,5390,0
20240228,150000,61589610,5390,5390,5390,5390,0
20240228,145900,61589610,5390,5410,5410,5390,118
20240228,145800,60951250,5410,5410,5410,5410,0
20240228,145700,60951250,5410,5420,5420,5410,90
20240228,145600,60464110,5420,5420,5420,5420,1
20240228,145500,60458690,5420,5420,5420,5420,2
20240228,145400,60447850,5420,5420,5420,5420,51
20240228,145300,60171430,5420,5420,5420,5420,0
20240228,145200,60171430,5420,5420,5420,5420,4
20240228,145100,60149750,5440,5440,5440,5440,0
20240228,145000,60149750,5440,5420,5440,5420,118
20240228,144900,59508400,5410,5410,5410,5410,18
20240228,144800,59411020,5410,5410,5410,5410,1
20240228,144700,59405610,5430,5430,5430,5430,500
20240228,144600,56690610,5410,5410,5410,5410,0
20240228,144500,56690610,5410,5410,5410,5410,0
20240228,144400,56690610,5410,5410,5410,5410,0
20240228,144300,56690610,5410,5410,5410,5410,0
20240228,144200,56690610,5410,5410,5410,5410,0
20240228,144100,56690610,5410,5410,5410,5410,0
20240228,144000,56690610,5410,5410,5410,5410,0
20240228,143900,56690610,5410,5410,5410,5410,0
20240228,143800,56690610,5410,5410,5410,5410,0
20240228,143700,56690610,5410,5410,5410,5410,0
20240228,143600,56690610,5410,5410,5410,5410,0
20240228,143500,56690610,5410,5410,5410,5410,0
20240228,143400,56690610,5410,5410,5410,5410,0
20240228,143300,56690610,5410,5410,5410,5410,0
20240228,143200,56690610,5410,5410,5410,5410,0
20240228,143100,56690610,5410,5410,5410,5410,0
20240228,143000,56690610,5410,5410,5410,5410,0
20240228,142900,56690610,5410,5410,5410,5410,0
20240228,142800,56690610,5410,5410,5410,5410,0
20240228,142700,56690610,5410,5410,5410,5410,1
20240228,142600,56685200,5440,5440,5440,5440,0
20240228,142500,56685200,5440,5440,5440,5440,0
20240228,142400,56685200,5440,5440,5440,5440,0
20240228,142300,56685200,5440,5440,5440,5440,0
20240228,142200,56685200,5440,5440,5440,5440,0
20240228,142100,56685200,5440,5440,5440,5440,0
20240228,142000,56685200,5440,5440,5440,5440,0
20240228,141900,56685200,5440,5430,5440,5430,200
20240228,141800,55597210,5410,5410,5410,5410,0
20240228,141700,55597210,5410,5410,5410,5410,0
20240228,141600,55597210,5410,5410,5410,5410,0
20240228,141500,55597210,5410,5410,5410,5410,0
20240228,141400,55597210,5410,5410,5410,5410,0
20240228,141300,55597210,5410,5410,5410,5410,0
20240228,141200,55597210,5410,5410,5410,5410,0
20240228,141100,55597210,5410,5410,5410,5410,0
20240228,141000,55597210,5410,5410,5410,5410,0
20240228,140900,55597210,5410,5410,5410,5410,0
20240228,140800,55597210,5410,5410,5410,5410,0
20240228,140700,55597210,5410,5410,5410,5410,0
20240228,140600,55597210,5410,5410,5410,5410,0
20240228,140500,55597210,5410,5410,5410,5410,0
20240228,140400,55597210,5410,5410,5410,5410,0
20240228,140300,55597210,5410,5410,5410,5410,0
20240228,140200,55597210,5410,5410,5410,5410,0
20240228,140100,55597210,5410,5410,5410,5410,0
20240228,140000,55597210,5410,5410,5410,5410,0
20240228,135900,55597210,5410,5410,5410,5410,0
20240228,135800,55597210,5410,5410,5410,5410,0
20240228,135700,55597210,5410,5400,5410,5400,1770
20240228,135600,46038310,5400,5400,5400,5400,0
20240228,135500,46038310,5400,5400,5400,5400,0
20240228,135400,46038310,5400,5400,5400,5400,50
20240228,135300,45768310,5400,5400,5400,5400,0
20240228,135200,45768310,5400,5400,5400,5400,0
20240228,135100,45768310,5400,5400,5400,5400,0
20240228,135000,45768310,5400,5400,5400,5400,0
20240228,134900,45768310,5400,5400,5400,5400,270
20240228,134800,44310310,5410,5410,5410,5410,1787
20240228,134700,34642640,5410,5410,5410,5410,589
20240228,134600,31456150,5410,5410,5410,5410,0
20240228,134500,31456150,5410,5410,5410,5410,0
20240228,134400,31456150,5410,5410,5410,5410,0
20240228,134300,31456150,5410,5410,5410,5410,0
20240228,134200,31456150,5410,5390,5410,5390,624
20240228,134100,28086550,5390,5390,5390,5390,0
20240228,134000,28086550,5390,5390,5390,5390,0
20240228,133900,28086550,5390,5390,5390,5390,0
20240228,133800,28086550,5390,5390,5390,5390,0
20240228,133700,28086550,5390,5390,5390,5390,0
20240228,133600,28086550,5390,5390,5390,5390,0
20240228,133500,28086550,5390,5390,5390,5390,0
20240228,133400,28086550,5390,5390,5390,5390,0
20240228,133300,28086550,5390,5390,5390,5390,0
20240228,133200,28086550,5390,5390,5390,5390,0
20240228,133100,28086550,5390,5390,5390,5390,0
20240228,133000,28086550,5390,5390,5390,5390,0
20240228,132900,28086550,5390,5390,5390,5390,0
20240228,132800,28086550,5390,5390,5390,5390,0
20240228,132700,28086550,5390,5390,5390,5390,270
20240228,132600,26631250,5390,5390,5390,5390,0
20240228,132500,26631250,5390,5390,5390,5390,6
20240228,132400,26598910,5390,5390,5390,5390,0
20240228,132300,26598910,5390,5390,5390,5390,0
20240228,132200,26598910,5390,5390,5390,5390,20
20240228,132100,26491110,5390,5390,5390,5390,0
20240228,132000,26491110,5390,5390,5390,5390,0
20240228,131900,26491110,5390,5390,5390,5390,0
20240228,131800,26491110,5390,5390,5390,5390,0
20240228,131700,26491110,5390,5390,5390,5390,0
20240228,131600,26491110,5390,5390,5390,5390,0
20240228,131500,26491110,5390,5390,5390,5390,0
20240228,131400,26491110,5390,5390,5390,5390,0
20240228,131300,26491110,5390,5390,5390,5390,0
20240228,131200,26491110,5390,5390,5390,5390,0
20240228,131100,26491110,5390,5390,5390,5390,0
20240228,131000,26491110,5390,5390,5390,5390,0
20240228,130900,26491110,5390,5390,5390,5390,0
20240228,130800,26491110,5390,5390,5390,5390,0
20240228,130700,26491110,5390,5390,5390,5390,20
20240228,130600,26383310,5390,5390,5390,5390,0
20240228,130500,26383310,5390,5390,5390,5390,0
20240228,130400,26383310,5390,5390,5390,5390,0
20240228,130300,26383310,5390,5390,5390,5390,0
20240228,130200,26383310,5390,5390,5390,5390,0
20240228,130100,26383310,5390,5390,5390,5390,0
20240228,130000,26383310,5390,5390,5390,5390,0
20240228,125900,26383310,5390,5390,5390,5390,0
20240228,125800,26383310,5390,5390,5390,5390,0
20240228,125700,26383310,5390,5390,5390,5390,0
20240228,125600,26383310,5390,5390,5390,5390,0
20240228,125500,26383310,5390,5390,5390,5390,0
20240228,125400,26383310,5390,5390,5390,5390,0
20240228,125300,26383310,5390,5390,5390,5390,0
20240228,125200,26383310,5390,5390,5390,5390,0
20240228,125100,26383310,5390,5390,5390,5390,0
20240228,125000,26383310,5390,5390,5390,5390,0
20240228,124900,26383310,5390,5390,5390,5390,1
20240228,124800,26377920,5400,5400,5400,5400,0
20240228,124700,26377920,5400,5400,5400,5400,0
20240228,124600,26377920,5400,5400,5400,5400,0
20240228,124500,26377920,5400,5400,5400,5400,0
20240228,124400,26377920,5400,5400,5400,5400,0
20240228,124300,26377920,5400,5400,5400,5400,0
20240228,124200,26377920,5400,5400,5400,5400,0
20240228,124100,26377920,5400,5400,5400,5400,0
20240228,124000,26377920,5400,5400,5400,5400,0
20240228,123900,26377920,5400,5400,5400,5400,0
20240228,123800,26377920,5400,5400,5400,5400,0
20240228,123700,26377920,5400,5400,5400,5400,28
20240228,123600,26226720,5390,5390,5390,5390,99
20240228,123500,25693110,5350,5350,5350,5350,0
20240228,123400,25693110,5350,5350,5350,5350,555
20240228,123300,22723860,5370,5370,5370,5370,0
20240228,123200,22723860,5370,5370,5370,5370,0
20240228,123100,22723860,5370,5370,5370,5370,0
20240228,123000,22723860,5370,5370,5370,5370,0
20240228,122900,22723860,5370,5370,5370,5370,0
20240228,122800,22723860,5370,5370,5370,5370,0
20240228,122700,22723860,5370,5370,5370,5370,0
20240228,122600,22723860,5370,5370,5370,5370,0
20240228,122500,22723860,5370,5370,5370,5370,0
20240228,122400,22723860,5370,5370,5370,5370,0
20240228,122300,22723860,5370,5370,5370,5370,0
20240228,122200,22723860,5370,5370,5370,5370,0
20240228,122100,22723860,5370,5370,5370,5370,0
20240228,122000,22723860,5370,5370,5370,5370,0
20240228,121900,22723860,5370,5350,5370,5350,178
20240228,121800,21769600,5350,5350,5350,5350,0
20240228,121700,21769600,5350,5350,5350,5350,0
20240228,121600,21769600,5350,5380,5380,5350,307
20240228,121500,20125650,5390,5390,5390,5390,0
20240228,121400,20125650,5390,5390,5390,5390,0
20240228,121300,20125650,5390,5390,5390,5390,0
20240228,121200,20125650,5390,5390,5390,5390,0
20240228,121100,20125650,5390,5390,5390,5390,0
20240228,121000,20125650,5390,5390,5390,5390,0
20240228,120900,20125650,5390,5390,5390,5390,0
20240228,120800,20125650,5390,5390,5390,5390,0
20240228,120700,20125650,5390,5390,5390,5390,0
20240228,120600,20125650,5390,5390,5390,5390,0
20240228,120500,20125650,5390,5390,5390,5390,1
20240228,120400,20120260,5390,5390,5390,5390,0
20240228,120300,20120260,5390,5390,5390,5390,0
20240228,120200,20120260,5390,5390,5390,5390,0
20240228,120100,20120260,5390,5390,5390,5390,2
20240228,120000,20109480,5390,5390,5390,5390,3
20240228,115900,20093310,5390,5400,5400,5390,103
20240228,115800,19537140,5390,5390,5390,5390,0
20240228,115700,19537140,5390,5390,5390,5390,0
20240228,115600,19537140,5390,5390,5390,5390,0
20240228,115500,19537140,5390,5390,5390,5390,0
20240228,115400,19537140,5390,5390,5390,5390,0
20240228,115300,19537140,5390,5390,5390,5390,0
20240228,115200,19537140,5390,5390,5390,5390,0
20240228,115100,19537140,5390,5390,5390,5390,0
20240228,115000,19537140,5390,5390,5390,5390,0
20240228,114900,19537140,5390,5390,5390,5390,1
20240228,114800,19531750,5390,5390,5390,5390,0
20240228,114700,19531750,5390,5390,5390,5390,0
20240228,114600,19531750,5390,5390,5390,5390,0
20240228,114500,19531750,5390,5390,5390,5390,0
20240228,114400,19531750,5390,5390,5390,5390,0
20240228,114300,19531750,5390,5390,5390,5390,0
20240228,114200,19531750,5390,5390,5390,5390,0
20240228,114100,19531750,5390,5390,5390,5390,1
20240228,114000,19526360,5380,5380,5380,5380,0
20240228,113900,19526360,5380,5380,5380,5380,0
20240228,113800,19526360,5380,5380,5380,5380,0
20240228,113700,19526360,5380,5380,5380,5380,16
20240228,113600,19440280,5400,5400,5400,5400,0
20240228,113500,19440280,5400,5400,5400,5400,0
20240228,113400,19440280,5400,5400,5400,5400,0
20240228,113300,19440280,5400,5400,5400,5400,0
20240228,113200,19440280,5400,5400,5400,5400,0
20240228,113100,19440280,5400,5400,5400,5400,0
20240228,113000,19440280,5400,5400,5400,5400,0
20240228,112900,19440280,5400,5400,5400,5400,0
20240228,112800,19440280,5400,5400,5400,5400,0
20240228,112700,19440280,5400,5400,5400,5400,0
20240228,112600,19440280,5400,5400,5400,5400,0
20240228,112500,19440280,5400,5400,5400,5400,30
20240228,112400,19278280,5400,5390,5400,5390,30
20240228,112300,19116350,5390,5380,5390,5380,91
20240228,112200,18625870,5380,5380,5380,5380,0
20240228,112100,18625870,5380,5380,5390,5380,62
20240228,112000,18291930,5380,5380,5380,5380,20
20240228,111900,18184330,5380,5380,5380,5380,0
20240228,111800,18184330,5380,5380,5380,5380,0
20240228,111700,18184330,5380,5380,5380,5380,0
20240228,111600,18184330,5380,5380,5380,5380,0
20240228,111500,18184330,5380,5380,5380,5380,0
20240228,111400,18184330,5380,5380,5380,5380,0
20240228,111300,18184330,5380,5380,5380,5380,0
20240228,111200,18184330,5380,5380,5380,5380,0
20240228,111100,18184330,5380,5380,5380,5380,0
20240228,111000,18184330,5380,5380,5380,5380,0
20240228,110900,18184330,5380,5380,5380,5380,0
20240228,110800,18184330,5380,5380,5380,5380,0
20240228,110700,18184330,5380,5380,5380,5380,0
20240228,110600,18184330,5380,5380,5380,5380,0
20240228,110500,18184330,5380,5380,5380,5380,0
20240228,110400,18184330,5380,5380,5380,5380,0
20240228,110300,18184330,5380,5380,5380,5380,0
20240228,110200,18184330,5380,5380,5380,5380,0
20240228,110100,18184330,5380,5380,5380,5380,0
20240228,110000,18184330,5380,5380,5380,5380,0
20240228,105900,18184330,5380,5380,5380,5380,0
20240228,105800,18184330,5380,5380,5380,5380,0
20240228,105700,18184330,5380,5380,5380,5380,0
20240228,105600,18184330,5380,5380,5380,5380,0
20240228,105500,18184330,5380,5380,5380,5380,0
20240228,105400,18184330,5380,5380,5380,5380,0
20240228,105300,18184330,5380,5380,5380,5380,6
20240228,105200,18152050,5390,5390,5390,5390,30
20240228,105100,17990350,5390,5390,5390,5390,0
20240228,105000,17990350,5390,5390,5390,5390,0
20240228,104900,17990350,5390,5390,5390,5390,0
20240228,104800,17990350,5390,5390,5390,5390,6
20240228,104700,17958010,5390,5390,5390,5390,0
20240228,104600,17958010,5390,5390,5390,5390,0
20240228,104500,17958010,5390,5390,5390,5390,0
20240228,104400,17958010,5390,5390,5390,5390,0
20240228,104300,17958010,5390,5390,5390,5390,0
20240228,104200,17958010,5390,5390,5390,5390,0
20240228,104100,17958010,5390,5390,5390,5390,0
20240228,104000,17958010,5390,5390,5390,5390,0
20240228,103900,17958010,5390,5390,5390,5390,0
20240228,103800,17958010,5390,5390,5390,5390,0
20240228,103700,17958010,5390,5390,5390,5390,20
20240228,103600,17850210,5390,5390,5390,5390,1
20240228,103500,17844820,5400,5400,5400,5400,1
20240228,103400,17839420,5380,5380,5380,5380,0
20240228,103300,17839420,5380,5380,5380,5380,0
20240228,103200,17839420,5380,5380,5380,5380,0
20240228,103100,17839420,5380,5380,5380,5380,0
20240228,103000,17839420,5380,5380,5380,5380,0
20240228,102900,17839420,5380,5380,5380,5380,0
20240228,102800,17839420,5380,5380,5380,5380,0
20240228,102700,17839420,5380,5380,5380,5380,0
20240228,102600,17839420,5380,5380,5380,5380,0
20240228,102500,17839420,5380,5380,5380,5380,30
20240228,102400,17678020,5400,5400,5400,5400,0
20240228,102300,17678020,5400,5400,5400,5400,224
20240228,102200,16468420,5400,5400,5400,5400,249
20240228,102100,15123820,5400,5400,5400,5400,51
20240228,102000,14848420,5400,5400,5400,5400,0
20240228,101900,14848420,5400,5400,5400,5400,0
20240228,101800,14848420,5400,5400,5400,5400,0
20240228,101700,14848420,5400,5400,5400,5400,0
20240228,101600,14848420,5400,5400,5400,5400,0
20240228,101500,14848420,5400,5400,5400,5400,0
20240228,101400,14848420,5400,5400,5400,5400,0
20240228,101300,14848420,5400,5400,5400,5400,0
20240228,101200,14848420,5400,5400,5400,5400,0
20240228,101100,14848420,5400,5400,5400,5400,0
20240228,101000,14848420,5400,5400,5400,5400,0
20240228,100900,14848420,5400,5400,5400,5400,0
20240228,100800,14848420,5400,5400,5400,5400,0
20240228,100700,14848420,5400,5400,5400,5400,0
20240228,100600,14848420,5400,5400,5400,5400,0
20240228,100500,14848420,5400,5400,5400,5400,0
20240228,100400,14848420,5400,5400,5400,5400,0
20240228,100300,14848420,5400,5400,5400,5400,0
20240228,100200,14848420,5400,5400,5400,5400,0
20240228,100100,14848420,5400,5400,5400,5400,0
20240228,100000,14848420,5400,5400,5400,5400,0
20240228,095900,14848420,5400,5400,5400,5400,0
20240228,095800,14848420,5400,5400,5400,5400,0
20240228,095700,14848420,5400,5400,5400,5400,0
20240228,095600,14848420,5400,5400,5400,5400,0
20240228,095500,14848420,5400,5400,5400,5400,0
20240228,095400,14848420,5400,5400,5400,5400,0
20240228,095300,14848420,5400,5400,5400,5400,0
20240228,095200,14848420,5400,5400,5400,5400,50
20240228,095100,14578420,5410,5410,5410,5410,0
20240228,095000,14578420,5410,5410,5410,5410,22
20240228,094900,14459400,5410,5410,5410,5410,0
20240228,094800,14459400,5410,5410,5410,5410,0
20240228,094700,14459400,5410,5410,5410,5410,0
20240228,094600,14459400,5410,5410,5410,5410,0
20240228,094500,14459400,5410,5410,5410,5410,49
20240228,094400,14194310,5410,5410,5410,5410,29
20240228,094300,14037420,5410,5380,5410,5380,15
20240228,094200,13956430,5380,5380,5380,5380,0
20240228,094100,13956430,5380,5380,5380,5380,1
20240228,094000,13951050,5380,5350,5380,5350,104
20240228,093900,13394530,5350,5350,5350,5350,0
20240228,093800,13394530,5350,5350,5350,5350,0
20240228,093700,13394530,5350,5350,5350,5350,0
20240228,093600,13394530,5350,5350,5350,5350,0
20240228,093500,13394530,5350,5350,5350,5350,15
20240228,093400,13314280,5370,5370,5370,5370,1
20240228,093300,13308910,5370,5370,5370,5370,0
20240228,093200,13308910,5370,5370,5370,5370,0
20240228,093100,13308910,5370,5370,5370,5370,1
20240228,093000,13303540,5380,5380,5380,5380,1
20240228,092900,13298160,5380,5380,5380,5380,1
20240228,092800,13292780,5400,5390,5400,5390,40
20240228,092700,13076880,5380,5380,5380,5380,1
20240228,092600,13071500,5380,5380,5380,5380,0
20240228,092500,13071500,5380,5380,5380,5380,0
20240228,092400,13071500,5380,5380,5380,5380,2
20240228,092300,13060740,5380,5380,5380,5380,0
20240228,092200,13060740,5380,5380,5380,5380,0
20240228,092100,13060740,5380,5380,5380,5380,0
20240228,092000,13060740,5380,5380,5380,5380,4
20240228,091900,13039220,5370,5370,5370,5370,0
20240228,091800,13039220,5370,5370,5370,5370,0
20240228,091700,13039220,5370,5370,5370,5370,0
20240228,091600,13039220,5370,5370,5370,5370,0
20240228,091500,13039220,5370,5380,5380,5370,63
20240228,091400,12700450,5400,5400,5400,5400,1
20240228,091300,12695050,5380,5380,5380,5380,0
20240228,091200,12695050,5380,5380,5380,5380,0
20240228,091100,12695050,5380,5380,5380,5380,0
20240228,091000,12695050,5380,5380,5380,5380,0
20240228,090900,12695050,5380,5380,5380,5380,0
20240228,090800,12695050,5380,5380,5380,5380,0
20240228,090700,12695050,5380,5380,5380,5380,0
20240228,090600,12695050,5380,5370,5380,5370,1708
20240228,090500,3522880,5370,5370,5370,5370,0
20240228,090400,3522880,5370,5370,5370,5370,0
20240228,090300,3522880,5370,5380,5380,5370,394
20240228,090200,1406940,5370,5370,5370,5370,0
20240228,090100,1406940,5370,5370,5370,5370,0
20240228,090000,1406940,5370,5370,5370,5370,262