KissMeData/044480/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192500,68240084,1037,1037,1037,1037,100
20240229,192400,68240084,1037,1037,1037,1037,0
20240229,192300,68240084,1037,1037,1037,1037,0
20240229,192200,68240084,1037,1037,1037,1037,0
20240229,192100,68240084,1037,1037,1037,1037,0
20240229,192000,68240084,1037,1037,1037,1037,0
20240229,191900,68240084,1037,1037,1037,1037,0
20240229,191800,68240084,1037,1037,1037,1037,0
20240229,191700,68240084,1037,1037,1037,1037,0
20240229,191600,68240084,1037,1037,1037,1037,0
20240229,191500,68240084,1037,1037,1037,1037,0
20240229,191400,68240084,1037,1037,1037,1037,0
20240229,191300,68240084,1037,1037,1037,1037,0
20240229,191200,68240084,1037,1037,1037,1037,0
20240229,191100,68240084,1037,1037,1037,1037,0
20240229,191000,68240084,1037,1037,1037,1037,0
20240229,190900,68240084,1037,1037,1037,1037,0
20240229,190800,68240084,1037,1037,1037,1037,0
20240229,190700,68240084,1037,1037,1037,1037,0
20240229,190600,68240084,1037,1037,1037,1037,0
20240229,190500,68240084,1037,1037,1037,1037,0
20240229,190400,68240084,1037,1037,1037,1037,0
20240229,190300,68240084,1037,1037,1037,1037,0
20240229,190200,68240084,1037,1037,1037,1037,0
20240229,190100,68240084,1037,1037,1037,1037,0
20240229,190000,68240084,1037,1037,1037,1037,0
20240229,185900,68240084,1037,1037,1037,1037,0
20240229,185800,68240084,1037,1037,1037,1037,0
20240229,185700,68240084,1037,1037,1037,1037,0
20240229,185600,68240084,1037,1037,1037,1037,0
20240229,185500,68240084,1037,1037,1037,1037,100
20240229,185400,68240084,1037,1037,1037,1037,0
20240229,185300,68240084,1037,1037,1037,1037,0
20240229,185200,68240084,1037,1037,1037,1037,0
20240229,185100,68240084,1037,1037,1037,1037,0
20240229,185000,68240084,1037,1037,1037,1037,0
20240229,184900,68240084,1037,1037,1037,1037,0
20240229,184800,68240084,1037,1037,1037,1037,0
20240229,184700,68240084,1037,1037,1037,1037,0
20240229,184600,68240084,1037,1037,1037,1037,0
20240229,184500,68240084,1037,1037,1037,1037,0
20240229,184400,68240084,1037,1037,1037,1037,0
20240229,184300,68240084,1037,1037,1037,1037,0
20240229,184200,68240084,1037,1037,1037,1037,0
20240229,184100,68240084,1037,1037,1037,1037,0
20240229,184000,68240084,1037,1037,1037,1037,0
20240229,183900,68240084,1037,1037,1037,1037,0
20240229,183800,68240084,1037,1037,1037,1037,0
20240229,183700,68240084,1037,1037,1037,1037,0
20240229,183600,68240084,1037,1037,1037,1037,0
20240229,183500,68240084,1037,1037,1037,1037,0
20240229,183400,68240084,1037,1037,1037,1037,0
20240229,183300,68240084,1037,1037,1037,1037,0
20240229,183200,68240084,1037,1037,1037,1037,0
20240229,183100,68240084,1037,1037,1037,1037,0
20240229,183000,68240084,1037,1037,1037,1037,0
20240229,182900,68240084,1037,1037,1037,1037,0
20240229,182800,68240084,1037,1037,1037,1037,0
20240229,182700,68240084,1037,1037,1037,1037,0
20240229,182600,68240084,1037,1037,1037,1037,0
20240229,182500,68240084,1037,1037,1037,1037,100
20240229,182400,68240084,1037,1037,1037,1037,0
20240229,182300,68240084,1037,1037,1037,1037,0
20240229,182200,68240084,1037,1037,1037,1037,0
20240229,182100,68240084,1037,1037,1037,1037,0
20240229,182000,68240084,1037,1037,1037,1037,0
20240229,181900,68240084,1037,1037,1037,1037,0
20240229,181800,68240084,1037,1037,1037,1037,0
20240229,181700,68240084,1037,1037,1037,1037,0
20240229,181600,68240084,1037,1037,1037,1037,0
20240229,181500,68240084,1037,1037,1037,1037,0
20240229,181400,68240084,1037,1037,1037,1037,0
20240229,181300,68240084,1037,1037,1037,1037,0
20240229,181200,68240084,1037,1037,1037,1037,0
20240229,181100,68240084,1037,1037,1037,1037,0
20240229,181000,68240084,1037,1037,1037,1037,0
20240229,180900,68240084,1037,1037,1037,1037,0
20240229,180800,68240084,1037,1037,1037,1037,0
20240229,180700,68240084,1037,1037,1037,1037,0
20240229,180600,68240084,1037,1037,1037,1037,0
20240229,180500,68240084,1037,1037,1037,1037,0
20240229,180400,68240084,1037,1037,1037,1037,0
20240229,180300,68240084,1037,1037,1037,1037,0
20240229,180200,68240084,1037,1037,1037,1037,0
20240229,180100,68240084,1037,1037,1037,1037,0
20240229,180000,68240084,1037,1037,1037,1037,0
20240229,175900,68240084,1037,1037,1037,1037,0
20240229,175800,68240084,1037,1037,1037,1037,0
20240229,175700,68240084,1037,1037,1037,1037,0
20240229,175600,68240084,1037,1037,1037,1037,0
20240229,175500,68240084,1037,1037,1037,1037,100
20240229,175400,68240084,1037,1037,1037,1037,0
20240229,175300,68240084,1037,1037,1037,1037,0
20240229,175200,68240084,1037,1037,1037,1037,0
20240229,175100,68240084,1037,1037,1037,1037,0
20240229,175000,68240084,1037,1037,1037,1037,0
20240229,174900,68240084,1037,1037,1037,1037,0
20240229,174800,68240084,1037,1037,1037,1037,0
20240229,174700,68240084,1037,1037,1037,1037,0
20240229,174600,68240084,1037,1037,1037,1037,0
20240229,174500,68240084,1037,1037,1037,1037,0
20240229,174400,68240084,1037,1037,1037,1037,0
20240229,174300,68240084,1037,1037,1037,1037,0
20240229,174200,68240084,1037,1037,1037,1037,0
20240229,174100,68240084,1037,1037,1037,1037,0
20240229,174000,68240084,1037,1037,1037,1037,0
20240229,173900,68240084,1037,1037,1037,1037,0
20240229,173800,68240084,1037,1037,1037,1037,0
20240229,173700,68240084,1037,1037,1037,1037,0
20240229,173600,68240084,1037,1037,1037,1037,0
20240229,173500,68240084,1037,1037,1037,1037,0
20240229,173400,68240084,1037,1037,1037,1037,0
20240229,173300,68240084,1037,1037,1037,1037,0
20240229,173200,68240084,1037,1037,1037,1037,0
20240229,173100,68240084,1037,1037,1037,1037,0
20240229,173000,68240084,1037,1037,1037,1037,0
20240229,172900,68240084,1037,1037,1037,1037,0
20240229,172800,68240084,1037,1037,1037,1037,0
20240229,172700,68240084,1037,1037,1037,1037,0
20240229,172600,68240084,1037,1037,1037,1037,0
20240229,172500,68240084,1037,1037,1037,1037,100
20240229,172400,68240084,1037,1037,1037,1037,0
20240229,172300,68240084,1037,1037,1037,1037,0
20240229,172200,68240084,1037,1037,1037,1037,0
20240229,172100,68240084,1037,1037,1037,1037,0
20240229,172000,68240084,1037,1037,1037,1037,0
20240229,171900,68240084,1037,1037,1037,1037,0
20240229,171800,68240084,1037,1037,1037,1037,0
20240229,171700,68240084,1037,1037,1037,1037,0
20240229,171600,68240084,1037,1037,1037,1037,0
20240229,171500,68240084,1037,1037,1037,1037,0
20240229,171400,68240084,1037,1037,1037,1037,0
20240229,171300,68240084,1037,1037,1037,1037,0
20240229,171200,68240084,1037,1037,1037,1037,0
20240229,171100,68240084,1037,1037,1037,1037,0
20240229,171000,68240084,1037,1037,1037,1037,0
20240229,170900,68240084,1037,1037,1037,1037,0
20240229,170800,68240084,1037,1037,1037,1037,0
20240229,170700,68240084,1037,1037,1037,1037,0
20240229,170600,68240084,1037,1037,1037,1037,0
20240229,170500,68240084,1037,1037,1037,1037,0
20240229,170400,68240084,1037,1037,1037,1037,0
20240229,170300,68240084,1037,1037,1037,1037,0
20240229,170200,68240084,1037,1037,1037,1037,0
20240229,170100,68240084,1037,1037,1037,1037,0
20240229,170000,68240084,1037,1037,1037,1037,0
20240229,165900,68240084,1037,1037,1037,1037,0
20240229,165800,68240084,1037,1037,1037,1037,0
20240229,165700,68240084,1037,1037,1037,1037,0
20240229,165600,68240084,1037,1037,1037,1037,0
20240229,165500,68240084,1037,1037,1037,1037,100
20240229,165400,68240084,1037,1037,1037,1037,0
20240229,165300,68240084,1037,1037,1037,1037,0
20240229,165200,68240084,1037,1037,1037,1037,0
20240229,165100,68240084,1037,1037,1037,1037,0
20240229,165000,68240084,1037,1037,1037,1037,0
20240229,164900,68240084,1037,1037,1037,1037,0
20240229,164800,68240084,1037,1037,1037,1037,0
20240229,164700,68240084,1037,1037,1037,1037,0
20240229,164600,68240084,1037,1037,1037,1037,0
20240229,164500,68240084,1037,1037,1037,1037,0
20240229,164400,68240084,1037,1037,1037,1037,0
20240229,164300,68240084,1037,1037,1037,1037,0
20240229,164200,68240084,1037,1037,1037,1037,0
20240229,164100,68240084,1037,1037,1037,1037,0
20240229,164000,68240084,1037,1037,1037,1037,0
20240229,163900,68240084,1037,1037,1037,1037,0
20240229,163800,68240084,1037,1037,1037,1037,0
20240229,163700,68240084,1037,1037,1037,1037,0
20240229,163600,68240084,1037,1037,1037,1037,0
20240229,163500,68240084,1037,1037,1037,1037,0
20240229,163400,68240084,1037,1037,1037,1037,0
20240229,163300,68240084,1037,1037,1037,1037,0
20240229,163200,68240084,1037,1037,1037,1037,0
20240229,163100,68240084,1037,1037,1037,1037,0
20240229,163000,68240084,1037,1037,1037,1037,0
20240229,162900,68240084,1037,1037,1037,1037,0
20240229,162800,68240084,1037,1037,1037,1037,0
20240229,162700,68240084,1037,1037,1037,1037,0
20240229,162600,68240084,1037,1037,1037,1037,0
20240229,162500,68240084,1037,1037,1037,1037,100
20240229,162400,68240084,1037,1037,1037,1037,0
20240229,162300,68240084,1037,1037,1037,1037,0
20240229,162200,68240084,1037,1037,1037,1037,0
20240229,162100,68240084,1037,1037,1037,1037,0
20240229,162000,68240084,1037,1037,1037,1037,0
20240229,161900,68240084,1037,1037,1037,1037,0
20240229,161800,68240084,1037,1037,1037,1037,0
20240229,161700,68240084,1037,1037,1037,1037,0
20240229,161600,68240084,1037,1037,1037,1037,0
20240229,161500,68240084,1037,1037,1037,1037,0
20240229,161400,68240084,1037,1037,1037,1037,0
20240229,161300,68240084,1037,1037,1037,1037,0
20240229,161200,68240084,1037,1037,1037,1037,0
20240229,161100,68240084,1037,1037,1037,1037,0
20240229,161000,68240084,1037,1037,1037,1037,0
20240229,160900,68240084,1037,1037,1037,1037,0
20240229,160800,68240084,1037,1037,1037,1037,0
20240229,160700,68240084,1037,1037,1037,1037,0
20240229,160600,68240084,1037,1037,1037,1037,0
20240229,160500,68240084,1037,1037,1037,1037,0
20240229,160400,68240084,1037,1037,1037,1037,0
20240229,160300,68240084,1037,1037,1037,1037,0
20240229,160200,68240084,1037,1037,1037,1037,0
20240229,160100,68240084,1037,1037,1037,1037,0
20240229,160000,68240084,1037,1037,1037,1037,0
20240229,155900,68240084,1037,1037,1037,1037,0
20240229,155800,68240084,1037,1037,1037,1037,0
20240229,155700,68240084,1037,1037,1037,1037,0
20240229,155600,68240084,1037,1037,1037,1037,0
20240229,155500,68240084,1037,1037,1037,1037,100
20240229,155400,68240084,1037,1037,1037,1037,0
20240229,155300,68240084,1037,1037,1037,1037,0
20240229,155200,68240084,1037,1037,1037,1037,0
20240229,155100,68240084,1037,1037,1037,1037,0
20240229,155000,68240084,1037,1037,1037,1037,0
20240229,154900,68240084,1037,1037,1037,1037,0
20240229,154800,68240084,1037,1037,1037,1037,0
20240229,154700,68240084,1037,1037,1037,1037,0
20240229,154600,68240084,1037,1037,1037,1037,0
20240229,154500,68240084,1037,1037,1037,1037,0
20240229,154400,68240084,1037,1037,1037,1037,0
20240229,154300,68240084,1037,1037,1037,1037,0
20240229,154200,68240084,1037,1037,1037,1037,0
20240229,154100,68240084,1037,1037,1037,1037,0
20240229,154000,68240084,1037,1037,1037,1037,0
20240229,153900,68240084,1037,1037,1037,1037,0
20240229,153800,68240084,1037,1037,1037,1037,0
20240229,153700,68240084,1037,1037,1037,1037,0
20240229,153600,68240084,1037,1037,1037,1037,0
20240229,153500,68240084,1037,1037,1037,1037,0
20240229,153400,68240084,1037,1037,1037,1037,0
20240229,153300,68240084,1037,1037,1037,1037,0
20240229,153200,68240084,1037,1037,1037,1037,0
20240229,153100,68240084,1037,1037,1037,1037,0
20240229,153000,68240084,1037,1037,1037,1037,100
20240229,152900,68136384,1037,1037,1037,1037,0
20240229,152800,68136384,1037,1037,1037,1037,0
20240229,152700,68136384,1037,1037,1037,1037,0
20240229,152600,68136384,1037,1037,1037,1037,0
20240229,152500,68136384,1037,1037,1037,1037,0
20240229,152400,68136384,1037,1037,1037,1037,0
20240229,152300,68136384,1037,1037,1037,1037,0
20240229,152200,68136384,1037,1037,1037,1037,0
20240229,152100,68136384,1037,1037,1037,1037,0
20240229,152000,68136384,1037,1037,1037,1037,0
20240229,151900,68136384,1037,1037,1037,1037,0
20240229,151800,68136384,1037,1028,1037,1028,112
20240229,151700,68021239,1028,1028,1028,1028,0
20240229,151600,68021239,1028,1028,1028,1028,0
20240229,151500,68021239,1028,1028,1028,1028,0
20240229,151400,68021239,1028,1028,1028,1028,1
20240229,151300,68020211,1028,1028,1028,1028,0
20240229,151200,68020211,1028,1028,1028,1028,0
20240229,151100,68020211,1028,1028,1028,1028,0
20240229,151000,68020211,1028,1028,1028,1028,0
20240229,150900,68020211,1028,1028,1028,1028,0
20240229,150800,68020211,1028,1028,1028,1028,0
20240229,150700,68020211,1028,1028,1028,1028,0
20240229,150600,68020211,1028,1028,1028,1028,41
20240229,150500,67978063,1037,1037,1037,1037,30
20240229,150400,67946953,1037,1026,1037,1026,9500
20240229,150300,58135732,1026,1026,1026,1026,1000
20240229,150200,57109732,1026,1026,1026,1026,0
20240229,150100,57109732,1026,1026,1026,1026,0
20240229,150000,57109732,1026,1024,1026,1024,1489
20240229,145900,55582021,1020,1021,1021,1020,3098
20240229,145800,52419266,1021,1021,1021,1021,300
20240229,145700,52112966,1021,1021,1021,1021,1145
20240229,145600,50943921,1026,1026,1026,1026,0
20240229,145500,50943921,1026,1026,1026,1026,0
20240229,145400,50943921,1026,1026,1026,1026,0
20240229,145300,50943921,1026,1026,1026,1026,0
20240229,145200,50943921,1026,1026,1026,1026,0
20240229,145100,50943921,1026,1026,1026,1026,0
20240229,145000,50943921,1026,1026,1026,1026,0
20240229,144900,50943921,1026,1026,1026,1026,0
20240229,144800,50943921,1026,1026,1026,1026,0
20240229,144700,50943921,1026,1026,1026,1026,0
20240229,144600,50943921,1026,1026,1026,1026,1
20240229,144500,50942895,1026,1026,1026,1026,0
20240229,144400,50942895,1026,1026,1026,1026,0
20240229,144300,50942895,1026,1026,1026,1026,0
20240229,144200,50942895,1026,1026,1026,1026,0
20240229,144100,50942895,1026,1026,1026,1026,0
20240229,144000,50942895,1026,1026,1026,1026,0
20240229,143900,50942895,1026,1026,1026,1026,0
20240229,143800,50942895,1026,1026,1026,1026,0
20240229,143700,50942895,1026,1026,1026,1026,0
20240229,143600,50942895,1026,1026,1026,1026,0
20240229,143500,50942895,1026,1026,1026,1026,0
20240229,143400,50942895,1026,1026,1026,1026,0
20240229,143300,50942895,1026,1026,1026,1026,187
20240229,143200,50751033,1030,1030,1030,1030,0
20240229,143100,50751033,1030,1029,1030,1029,5045
20240229,143000,45554694,1028,1028,1028,1028,0
20240229,142900,45554694,1028,1023,1028,1023,4936
20240229,142800,40480663,1022,1022,1022,1022,0
20240229,142700,40480663,1022,1022,1022,1022,19
20240229,142600,40461245,1021,1021,1021,1021,0
20240229,142500,40461245,1021,1021,1021,1021,0
20240229,142400,40461245,1021,1021,1021,1021,0
20240229,142300,40461245,1021,1021,1021,1021,1
20240229,142200,40460224,1021,1021,1021,1021,7
20240229,142100,40453077,1021,1021,1021,1021,40
20240229,142000,40412237,1021,1021,1021,1021,159
20240229,141900,40249898,1021,1021,1021,1021,19
20240229,141800,40230499,1021,1021,1021,1021,533
20240229,141700,39686306,1021,1021,1021,1021,5
20240229,141600,39681201,1021,1021,1021,1021,0
20240229,141500,39681201,1021,1021,1021,1021,0
20240229,141400,39681201,1021,1021,1021,1021,0
20240229,141300,39681201,1021,1018,1021,1018,2249
20240229,141200,37388032,1019,1012,1020,1012,4278
20240229,141100,33056228,1012,1012,1012,1012,0
20240229,141000,33056228,1012,1012,1012,1012,0
20240229,140900,33056228,1012,1012,1012,1012,0
20240229,140800,33056228,1012,1012,1012,1012,0
20240229,140700,33056228,1012,1012,1012,1012,0
20240229,140600,33056228,1012,1012,1012,1012,1800
20240229,140500,31234628,1012,1012,1012,1012,0
20240229,140400,31234628,1012,1013,1013,1012,45
20240229,140300,31189085,1012,1012,1012,1012,0
20240229,140200,31189085,1012,1012,1012,1012,0
20240229,140100,31189085,1012,1012,1012,1012,0
20240229,140000,31189085,1012,1012,1012,1012,0
20240229,135900,31189085,1012,1012,1012,1012,0
20240229,135800,31189085,1012,1012,1012,1012,0
20240229,135700,31189085,1012,1012,1012,1012,0
20240229,135600,31189085,1012,1012,1012,1012,0
20240229,135500,31189085,1012,1012,1012,1012,0
20240229,135400,31189085,1012,1012,1012,1012,0
20240229,135300,31189085,1012,1012,1012,1012,0
20240229,135200,31189085,1012,1012,1012,1012,0
20240229,135100,31189085,1012,1012,1012,1012,0
20240229,135000,31189085,1012,1012,1012,1012,0
20240229,134900,31189085,1012,1012,1012,1012,0
20240229,134800,31189085,1012,1012,1012,1012,0
20240229,134700,31189085,1012,1012,1012,1012,0
20240229,134600,31189085,1012,1012,1012,1012,0
20240229,134500,31189085,1012,1012,1012,1012,0
20240229,134400,31189085,1012,1012,1012,1012,0
20240229,134300,31189085,1012,1012,1012,1012,0
20240229,134200,31189085,1012,1012,1012,1012,0
20240229,134100,31189085,1012,1012,1012,1012,0
20240229,134000,31189085,1012,1012,1012,1012,0
20240229,133900,31189085,1012,1012,1012,1012,0
20240229,133800,31189085,1012,1012,1012,1012,0
20240229,133700,31189085,1012,1012,1012,1012,0
20240229,133600,31189085,1012,1012,1012,1012,0
20240229,133500,31189085,1012,1012,1012,1012,0
20240229,133400,31189085,1012,1012,1012,1012,0
20240229,133300,31189085,1012,1012,1012,1012,0
20240229,133200,31189085,1012,1012,1012,1012,0
20240229,133100,31189085,1012,1012,1012,1012,0
20240229,133000,31189085,1012,1012,1012,1012,0
20240229,132900,31189085,1012,1012,1012,1012,61
20240229,132800,31127353,1012,1012,1012,1012,0
20240229,132700,31127353,1012,1012,1012,1012,0
20240229,132600,31127353,1012,1012,1012,1012,0
20240229,132500,31127353,1012,1012,1012,1012,0
20240229,132400,31127353,1012,1013,1013,1012,2205
20240229,132300,28895883,1013,1013,1013,1013,0
20240229,132200,28895883,1013,1014,1014,1013,41
20240229,132100,28854340,1015,1015,1015,1015,0
20240229,132000,28854340,1015,1015,1015,1015,0
20240229,131900,28854340,1015,1015,1015,1015,0
20240229,131800,28854340,1015,1015,1015,1015,0
20240229,131700,28854340,1015,1015,1015,1015,0
20240229,131600,28854340,1015,1015,1015,1015,0
20240229,131500,28854340,1015,1015,1015,1015,0
20240229,131400,28854340,1015,1015,1015,1015,0
20240229,131300,28854340,1015,1015,1015,1015,0
20240229,131200,28854340,1015,1015,1015,1015,0
20240229,131100,28854340,1015,1015,1015,1015,0
20240229,131000,28854340,1015,1015,1015,1015,985
20240229,130900,27854565,1015,1015,1015,1015,10
20240229,130800,27844415,1014,1014,1014,1014,0
20240229,130700,27844415,1014,1014,1014,1014,0
20240229,130600,27844415,1014,1014,1014,1014,0
20240229,130500,27844415,1014,1014,1014,1014,0
20240229,130400,27844415,1014,1014,1014,1014,6
20240229,130300,27838331,1014,1014,1014,1014,0
20240229,130200,27838331,1014,1014,1014,1014,0
20240229,130100,27838331,1014,1014,1014,1014,0
20240229,130000,27838331,1014,1014,1014,1014,0
20240229,125900,27838331,1014,1014,1014,1014,0
20240229,125800,27838331,1014,1014,1014,1014,0
20240229,125700,27838331,1014,1014,1014,1014,0
20240229,125600,27838331,1014,1014,1014,1014,0
20240229,125500,27838331,1014,1014,1014,1014,1
20240229,125400,27837317,1014,1014,1014,1014,0
20240229,125300,27837317,1014,1014,1014,1014,0
20240229,125200,27837317,1014,1014,1014,1014,0
20240229,125100,27837317,1014,1014,1014,1014,0
20240229,125000,27837317,1014,1014,1014,1014,0
20240229,124900,27837317,1014,1014,1014,1014,0
20240229,124800,27837317,1014,1014,1014,1014,0
20240229,124700,27837317,1014,1014,1014,1014,1
20240229,124600,27836303,1014,1014,1014,1014,0
20240229,124500,27836303,1014,1014,1014,1014,0
20240229,124400,27836303,1014,1014,1014,1014,0
20240229,124300,27836303,1014,1014,1014,1014,0
20240229,124200,27836303,1014,1014,1014,1014,0
20240229,124100,27836303,1014,1014,1014,1014,0
20240229,124000,27836303,1014,1014,1014,1014,0
20240229,123900,27836303,1014,1014,1014,1014,1
20240229,123800,27835289,1014,1014,1014,1014,0
20240229,123700,27835289,1014,1014,1014,1014,60
20240229,123600,27774449,1014,1014,1014,1014,0
20240229,123500,27774449,1014,1014,1014,1014,29
20240229,123400,27745043,1014,1014,1014,1014,0
20240229,123300,27745043,1014,1014,1014,1014,0
20240229,123200,27745043,1014,1014,1014,1014,0
20240229,123100,27745043,1014,1014,1014,1014,0
20240229,123000,27745043,1014,1014,1014,1014,0
20240229,122900,27745043,1014,1014,1014,1014,0
20240229,122800,27745043,1014,1014,1014,1014,0
20240229,122700,27745043,1014,1014,1014,1014,0
20240229,122600,27745043,1014,1014,1014,1014,0
20240229,122500,27745043,1014,1014,1014,1014,0
20240229,122400,27745043,1014,1014,1014,1014,0
20240229,122300,27745043,1014,1014,1014,1014,39
20240229,122200,27705497,1014,1014,1014,1014,500
20240229,122100,27198497,1014,1014,1014,1014,0
20240229,122000,27198497,1014,1014,1014,1014,3
20240229,121900,27195455,1014,1014,1014,1014,0
20240229,121800,27195455,1014,1014,1014,1014,220
20240229,121700,26972375,1020,1020,1020,1020,0
20240229,121600,26972375,1020,1020,1020,1020,0
20240229,121500,26972375,1020,1020,1020,1020,0
20240229,121400,26972375,1020,1020,1020,1020,0
20240229,121300,26972375,1020,1020,1020,1020,100
20240229,121200,26870375,1020,1020,1020,1020,0
20240229,121100,26870375,1020,1020,1020,1020,1
20240229,121000,26869355,1014,1014,1014,1014,0
20240229,120900,26869355,1014,1014,1014,1014,0
20240229,120800,26869355,1014,1014,1014,1014,0
20240229,120700,26869355,1014,1014,1014,1014,0
20240229,120600,26869355,1014,1014,1014,1014,0
20240229,120500,26869355,1014,1014,1014,1014,0
20240229,120400,26869355,1014,1014,1014,1014,0
20240229,120300,26869355,1014,1014,1014,1014,109
20240229,120200,26758829,1014,1014,1014,1014,100
20240229,120100,26657429,1020,1020,1020,1020,0
20240229,120000,26657429,1020,1020,1020,1020,0
20240229,115900,26657429,1020,1020,1020,1020,20
20240229,115800,26637029,1020,1020,1020,1020,0
20240229,115700,26637029,1020,1020,1020,1020,0
20240229,115600,26637029,1020,1020,1020,1020,0
20240229,115500,26637029,1020,1020,1020,1020,0
20240229,115400,26637029,1020,1020,1020,1020,0
20240229,115300,26637029,1020,1020,1020,1020,0
20240229,115200,26637029,1020,1020,1020,1020,0
20240229,115100,26637029,1020,1020,1020,1020,0
20240229,115000,26637029,1020,1020,1020,1020,0
20240229,114900,26637029,1020,1020,1020,1020,0
20240229,114800,26637029,1020,1020,1020,1020,0
20240229,114700,26637029,1020,1020,1020,1020,0
20240229,114600,26637029,1020,1020,1020,1020,0
20240229,114500,26637029,1020,1020,1020,1020,1
20240229,114400,26636009,1024,1024,1024,1024,0
20240229,114300,26636009,1024,1024,1024,1024,0
20240229,114200,26636009,1024,1024,1024,1024,0
20240229,114100,26636009,1024,1024,1024,1024,0
20240229,114000,26636009,1024,1024,1024,1024,0
20240229,113900,26636009,1024,1024,1024,1024,0
20240229,113800,26636009,1024,1024,1024,1024,0
20240229,113700,26636009,1024,1008,1024,1008,56
20240229,113600,26579485,1008,1010,1010,1003,1596
20240229,113500,24975946,1010,1015,1015,1010,465
20240229,113400,24506170,1025,1025,1025,1025,0
20240229,113300,24506170,1025,1025,1025,1025,0
20240229,113200,24506170,1025,1025,1025,1025,0
20240229,113100,24506170,1025,1025,1025,1025,0
20240229,113000,24506170,1025,1025,1025,1025,0
20240229,112900,24506170,1025,1025,1025,1025,0
20240229,112800,24506170,1025,1025,1025,1025,0
20240229,112700,24506170,1025,1025,1025,1025,0
20240229,112600,24506170,1025,1025,1025,1025,0
20240229,112500,24506170,1025,1025,1025,1025,0
20240229,112400,24506170,1025,1025,1025,1025,0
20240229,112300,24506170,1025,1025,1025,1025,0
20240229,112200,24506170,1025,1025,1025,1025,0
20240229,112100,24506170,1025,1025,1025,1025,0
20240229,112000,24506170,1025,1022,1025,1022,346
20240229,111900,24151946,1020,1020,1020,1020,0
20240229,111800,24151946,1020,1020,1020,1020,1765
20240229,111700,22351646,1020,1020,1020,1020,1
20240229,111600,22350626,1020,1020,1020,1020,195
20240229,111500,22151726,1011,1011,1011,1011,2892
20240229,111400,19227914,1011,1012,1012,1011,353
20240229,111300,18870679,1012,1012,1012,1012,0
20240229,111200,18870679,1012,1012,1012,1012,0
20240229,111100,18870679,1012,1012,1012,1012,0
20240229,111000,18870679,1012,1012,1012,1012,0
20240229,110900,18870679,1012,1012,1012,1012,0
20240229,110800,18870679,1012,1012,1012,1012,1625
20240229,110700,17226179,1010,1010,1010,1010,0
20240229,110600,17226179,1010,1010,1010,1010,0
20240229,110500,17226179,1010,1012,1012,1010,1125
20240229,110400,16089872,1012,1012,1012,1012,8
20240229,110300,16081776,1012,1012,1012,1012,3
20240229,110200,16078740,1012,1014,1014,1012,20
20240229,110100,16058491,1015,1015,1015,1015,0
20240229,110000,16058491,1015,1015,1015,1015,5
20240229,105900,16053416,1015,1015,1015,1015,0
20240229,105800,16053416,1015,1015,1015,1015,8
20240229,105700,16045296,1015,1015,1015,1015,51
20240229,105600,15993531,1015,1015,1015,1015,49
20240229,105500,15943796,1015,1015,1015,1015,1218
20240229,105400,14707526,1015,1015,1015,1015,0
20240229,105300,14707526,1015,1015,1015,1015,13
20240229,105200,14694331,1015,1015,1015,1015,210
20240229,105100,14481181,1015,1015,1015,1015,0
20240229,105000,14481181,1015,1015,1015,1015,0
20240229,104900,14481181,1015,1015,1015,1015,675
20240229,104800,13796056,1016,1016,1016,1016,0
20240229,104700,13796056,1016,1016,1016,1016,0
20240229,104600,13796056,1016,1016,1016,1016,0
20240229,104500,13796056,1016,1016,1016,1016,7
20240229,104400,13788944,1018,1018,1018,1018,0
20240229,104300,13788944,1018,1018,1018,1018,0
20240229,104200,13788944,1018,1018,1018,1018,0
20240229,104100,13788944,1018,1018,1018,1018,0
20240229,104000,13788944,1018,1018,1018,1018,0
20240229,103900,13788944,1018,1018,1018,1018,0
20240229,103800,13788944,1018,1018,1018,1018,4
20240229,103700,13784872,1016,1016,1016,1016,0
20240229,103600,13784872,1016,1016,1016,1016,0
20240229,103500,13784872,1016,1016,1016,1016,0
20240229,103400,13784872,1016,1024,1024,1016,1650
20240229,103300,12107295,1024,1024,1024,1024,1
20240229,103200,12106271,1015,1026,1026,1015,1651
20240229,103100,10420588,1029,1029,1029,1029,0
20240229,103000,10420588,1029,1029,1029,1029,0
20240229,102900,10420588,1029,1029,1029,1029,0
20240229,102800,10420588,1029,1029,1029,1029,0
20240229,102700,10420588,1029,1029,1029,1029,0
20240229,102600,10420588,1029,1029,1029,1029,0
20240229,102500,10420588,1029,1029,1029,1029,30
20240229,102400,10389718,1025,1025,1025,1025,0
20240229,102300,10389718,1025,1025,1025,1025,0
20240229,102200,10389718,1025,1025,1025,1025,0
20240229,102100,10389718,1025,1025,1025,1025,0
20240229,102000,10389718,1025,1025,1025,1025,0
20240229,101900,10389718,1025,1025,1025,1025,0
20240229,101800,10389718,1025,1025,1025,1025,0
20240229,101700,10389718,1025,1025,1025,1025,0
20240229,101600,10389718,1025,1025,1025,1025,33
20240229,101500,10355893,1025,1025,1025,1025,0
20240229,101400,10355893,1025,1025,1025,1025,0
20240229,101300,10355893,1025,1025,1025,1025,0
20240229,101200,10355893,1025,1025,1025,1025,0
20240229,101100,10355893,1025,1025,1025,1025,0
20240229,101000,10355893,1025,1025,1025,1025,0
20240229,100900,10355893,1025,1025,1025,1025,0
20240229,100800,10355893,1025,1025,1025,1025,0
20240229,100700,10355893,1025,1025,1025,1025,0
20240229,100600,10355893,1025,1025,1025,1025,0
20240229,100500,10355893,1025,1025,1025,1025,11
20240229,100400,10344618,1029,1029,1029,1029,0
20240229,100300,10344618,1029,1029,1029,1029,150
20240229,100200,10190268,1029,1025,1029,1025,101
20240229,100100,10086739,1030,1030,1030,1030,0
20240229,100000,10086739,1030,1030,1030,1030,0
20240229,095900,10086739,1030,1030,1030,1030,0
20240229,095800,10086739,1030,1030,1030,1030,0
20240229,095700,10086739,1030,1030,1030,1030,0
20240229,095600,10086739,1030,1030,1030,1030,0
20240229,095500,10086739,1030,1030,1030,1030,0
20240229,095400,10086739,1030,1030,1030,1030,0
20240229,095300,10086739,1030,1030,1030,1030,0
20240229,095200,10086739,1030,1030,1030,1030,0
20240229,095100,10086739,1030,1030,1030,1030,0
20240229,095000,10086739,1030,1030,1030,1030,0
20240229,094900,10086739,1030,1030,1030,1030,0
20240229,094800,10086739,1030,1030,1030,1030,0
20240229,094700,10086739,1030,1030,1030,1030,0
20240229,094600,10086739,1030,1030,1030,1030,0
20240229,094500,10086739,1030,1030,1030,1030,0
20240229,094400,10086739,1030,1030,1030,1030,0
20240229,094300,10086739,1030,1030,1030,1030,0
20240229,094200,10086739,1030,1030,1030,1030,0
20240229,094100,10086739,1030,1030,1030,1030,98
20240229,094000,9985799,1030,1030,1030,1030,10
20240229,093900,9975499,1030,1030,1030,1030,6
20240229,093800,9969319,1030,1030,1030,1030,1
20240229,093700,9968289,1032,1032,1032,1032,0
20240229,093600,9968289,1032,1032,1032,1032,0
20240229,093500,9968289,1032,1032,1032,1032,100
20240229,093400,9865089,1035,1035,1035,1035,0
20240229,093300,9865089,1035,1035,1035,1035,0
20240229,093200,9865089,1035,1035,1035,1035,0
20240229,093100,9865089,1035,1035,1035,1035,0
20240229,093000,9865089,1035,1035,1035,1035,0
20240229,092900,9865089,1035,1035,1035,1035,0
20240229,092800,9865089,1035,1035,1035,1035,0
20240229,092700,9865089,1035,1035,1035,1035,50
20240229,092600,9813339,1035,1035,1035,1035,0
20240229,092500,9813339,1035,1035,1035,1035,0
20240229,092400,9813339,1035,1035,1035,1035,100
20240229,092300,9709839,1037,1037,1037,1037,0
20240229,092200,9709839,1037,1037,1037,1037,0
20240229,092100,9709839,1037,1037,1037,1037,0
20240229,092000,9709839,1037,1037,1037,1037,0
20240229,091900,9709839,1037,1037,1037,1037,100
20240229,091800,9606139,1037,1030,1037,1019,1228
20240229,091700,8348965,1037,1037,1037,1037,0
20240229,091600,8348965,1037,1030,1037,1030,691
20240229,091500,7637228,1037,1037,1037,1037,0
20240229,091400,7637228,1037,1033,1037,1033,25
20240229,091300,7611331,1032,1032,1032,1032,0
20240229,091200,7611331,1032,1032,1032,1032,122
20240229,091100,7485427,1032,1032,1032,1032,1
20240229,091000,7484395,1028,1032,1032,1028,28
20240229,090900,7455607,1032,1032,1032,1032,0
20240229,090800,7455607,1032,1032,1032,1032,0
20240229,090700,7455607,1032,1032,1032,1032,0
20240229,090600,7455607,1032,1035,1035,1017,1532
20240229,090500,5893186,1036,1055,1055,1036,663
20240229,090400,5200990,1065,1053,1065,1053,8
20240229,090300,5192526,1053,1055,1055,1053,2
20240229,090200,5190418,1057,1057,1069,1046,3428
20240229,090100,1598989,1070,1035,1070,1033,495
20240229,090000,1082400,1025,1025,1025,1025,1056