KissMeData/080470/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195100,39427275,4790,4790,4790,4790,640
20240229,195000,39427275,4790,4790,4790,4790,0
20240229,194900,39427275,4790,4790,4790,4790,0
20240229,194800,39427275,4790,4790,4790,4790,0
20240229,194700,39427275,4790,4790,4790,4790,0
20240229,194600,39427275,4790,4790,4790,4790,0
20240229,194500,39427275,4790,4790,4790,4790,0
20240229,194400,39427275,4790,4790,4790,4790,0
20240229,194300,39427275,4790,4790,4790,4790,0
20240229,194200,39427275,4790,4790,4790,4790,0
20240229,194100,39427275,4790,4790,4790,4790,0
20240229,194000,39427275,4790,4790,4790,4790,0
20240229,193900,39427275,4790,4790,4790,4790,0
20240229,193800,39427275,4790,4790,4790,4790,0
20240229,193700,39427275,4790,4790,4790,4790,0
20240229,193600,39427275,4790,4790,4790,4790,0
20240229,193500,39427275,4790,4790,4790,4790,0
20240229,193400,39427275,4790,4790,4790,4790,0
20240229,193300,39427275,4790,4790,4790,4790,0
20240229,193200,39427275,4790,4790,4790,4790,0
20240229,193100,39427275,4790,4790,4790,4790,0
20240229,193000,39427275,4790,4790,4790,4790,0
20240229,192900,39427275,4790,4790,4790,4790,0
20240229,192800,39427275,4790,4790,4790,4790,0
20240229,192700,39427275,4790,4790,4790,4790,0
20240229,192600,39427275,4790,4790,4790,4790,0
20240229,192500,39427275,4790,4790,4790,4790,0
20240229,192400,39427275,4790,4790,4790,4790,0
20240229,192300,39427275,4790,4790,4790,4790,0
20240229,192200,39427275,4790,4790,4790,4790,0
20240229,192100,39427275,4790,4790,4790,4790,640
20240229,192000,39427275,4790,4790,4790,4790,0
20240229,191900,39427275,4790,4790,4790,4790,0
20240229,191800,39427275,4790,4790,4790,4790,0
20240229,191700,39427275,4790,4790,4790,4790,0
20240229,191600,39427275,4790,4790,4790,4790,0
20240229,191500,39427275,4790,4790,4790,4790,0
20240229,191400,39427275,4790,4790,4790,4790,0
20240229,191300,39427275,4790,4790,4790,4790,0
20240229,191200,39427275,4790,4790,4790,4790,0
20240229,191100,39427275,4790,4790,4790,4790,0
20240229,191000,39427275,4790,4790,4790,4790,0
20240229,190900,39427275,4790,4790,4790,4790,0
20240229,190800,39427275,4790,4790,4790,4790,0
20240229,190700,39427275,4790,4790,4790,4790,0
20240229,190600,39427275,4790,4790,4790,4790,0
20240229,190500,39427275,4790,4790,4790,4790,0
20240229,190400,39427275,4790,4790,4790,4790,0
20240229,190300,39427275,4790,4790,4790,4790,0
20240229,190200,39427275,4790,4790,4790,4790,0
20240229,190100,39427275,4790,4790,4790,4790,0
20240229,190000,39427275,4790,4790,4790,4790,0
20240229,185900,39427275,4790,4790,4790,4790,0
20240229,185800,39427275,4790,4790,4790,4790,0
20240229,185700,39427275,4790,4790,4790,4790,0
20240229,185600,39427275,4790,4790,4790,4790,0
20240229,185500,39427275,4790,4790,4790,4790,0
20240229,185400,39427275,4790,4790,4790,4790,0
20240229,185300,39427275,4790,4790,4790,4790,0
20240229,185200,39427275,4790,4790,4790,4790,0
20240229,185100,39427275,4790,4790,4790,4790,640
20240229,185000,39427275,4790,4790,4790,4790,0
20240229,184900,39427275,4790,4790,4790,4790,0
20240229,184800,39427275,4790,4790,4790,4790,0
20240229,184700,39427275,4790,4790,4790,4790,0
20240229,184600,39427275,4790,4790,4790,4790,0
20240229,184500,39427275,4790,4790,4790,4790,0
20240229,184400,39427275,4790,4790,4790,4790,0
20240229,184300,39427275,4790,4790,4790,4790,0
20240229,184200,39427275,4790,4790,4790,4790,0
20240229,184100,39427275,4790,4790,4790,4790,0
20240229,184000,39427275,4790,4790,4790,4790,0
20240229,183900,39427275,4790,4790,4790,4790,0
20240229,183800,39427275,4790,4790,4790,4790,0
20240229,183700,39427275,4790,4790,4790,4790,0
20240229,183600,39427275,4790,4790,4790,4790,0
20240229,183500,39427275,4790,4790,4790,4790,0
20240229,183400,39427275,4790,4790,4790,4790,0
20240229,183300,39427275,4790,4790,4790,4790,0
20240229,183200,39427275,4790,4790,4790,4790,0
20240229,183100,39427275,4790,4790,4790,4790,0
20240229,183000,39427275,4790,4790,4790,4790,0
20240229,182900,39427275,4790,4790,4790,4790,0
20240229,182800,39427275,4790,4790,4790,4790,0
20240229,182700,39427275,4790,4790,4790,4790,0
20240229,182600,39427275,4790,4790,4790,4790,0
20240229,182500,39427275,4790,4790,4790,4790,0
20240229,182400,39427275,4790,4790,4790,4790,0
20240229,182300,39427275,4790,4790,4790,4790,0
20240229,182200,39427275,4790,4790,4790,4790,0
20240229,182100,39427275,4790,4790,4790,4790,640
20240229,182000,39427275,4790,4790,4790,4790,0
20240229,181900,39427275,4790,4790,4790,4790,0
20240229,181800,39427275,4790,4790,4790,4790,0
20240229,181700,39427275,4790,4790,4790,4790,0
20240229,181600,39427275,4790,4790,4790,4790,0
20240229,181500,39427275,4790,4790,4790,4790,0
20240229,181400,39427275,4790,4790,4790,4790,0
20240229,181300,39427275,4790,4790,4790,4790,0
20240229,181200,39427275,4790,4790,4790,4790,0
20240229,181100,39427275,4790,4790,4790,4790,0
20240229,181000,39427275,4790,4790,4790,4790,0
20240229,180900,39427275,4790,4790,4790,4790,0
20240229,180800,39427275,4790,4790,4790,4790,0
20240229,180700,39427275,4790,4790,4790,4790,0
20240229,180600,39427275,4790,4790,4790,4790,0
20240229,180500,39427275,4790,4790,4790,4790,0
20240229,180400,39427275,4790,4790,4790,4790,0
20240229,180300,39427275,4790,4790,4790,4790,0
20240229,180200,39427275,4790,4790,4790,4790,0
20240229,180100,39427275,4790,4790,4790,4790,0
20240229,180000,39427275,4790,4790,4790,4790,0
20240229,175900,39427275,4790,4790,4790,4790,0
20240229,175800,39427275,4790,4790,4790,4790,0
20240229,175700,39427275,4790,4790,4790,4790,0
20240229,175600,39427275,4790,4790,4790,4790,0
20240229,175500,39427275,4790,4790,4790,4790,0
20240229,175400,39427275,4790,4790,4790,4790,0
20240229,175300,39427275,4790,4790,4790,4790,0
20240229,175200,39427275,4790,4790,4790,4790,0
20240229,175100,39427275,4790,4790,4790,4790,640
20240229,175000,39427275,4790,4790,4790,4790,0
20240229,174900,39427275,4790,4790,4790,4790,0
20240229,174800,39427275,4790,4790,4790,4790,0
20240229,174700,39427275,4790,4790,4790,4790,0
20240229,174600,39427275,4790,4790,4790,4790,0
20240229,174500,39427275,4790,4790,4790,4790,0
20240229,174400,39427275,4790,4790,4790,4790,0
20240229,174300,39427275,4790,4790,4790,4790,0
20240229,174200,39427275,4790,4790,4790,4790,0
20240229,174100,39427275,4790,4790,4790,4790,0
20240229,174000,39427275,4790,4790,4790,4790,0
20240229,173900,39427275,4790,4790,4790,4790,0
20240229,173800,39427275,4790,4790,4790,4790,0
20240229,173700,39427275,4790,4790,4790,4790,0
20240229,173600,39427275,4790,4790,4790,4790,0
20240229,173500,39427275,4790,4790,4790,4790,0
20240229,173400,39427275,4790,4790,4790,4790,0
20240229,173300,39427275,4790,4790,4790,4790,0
20240229,173200,39427275,4790,4790,4790,4790,0
20240229,173100,39427275,4790,4790,4790,4790,0
20240229,173000,39427275,4790,4790,4790,4790,0
20240229,172900,39427275,4790,4790,4790,4790,0
20240229,172800,39427275,4790,4790,4790,4790,0
20240229,172700,39427275,4790,4790,4790,4790,0
20240229,172600,39427275,4790,4790,4790,4790,0
20240229,172500,39427275,4790,4790,4790,4790,0
20240229,172400,39427275,4790,4790,4790,4790,0
20240229,172300,39427275,4790,4790,4790,4790,0
20240229,172200,39427275,4790,4790,4790,4790,0
20240229,172100,39427275,4790,4790,4790,4790,640
20240229,172000,39427275,4790,4790,4790,4790,0
20240229,171900,39427275,4790,4790,4790,4790,0
20240229,171800,39427275,4790,4790,4790,4790,0
20240229,171700,39427275,4790,4790,4790,4790,0
20240229,171600,39427275,4790,4790,4790,4790,0
20240229,171500,39427275,4790,4790,4790,4790,0
20240229,171400,39427275,4790,4790,4790,4790,0
20240229,171300,39427275,4790,4790,4790,4790,0
20240229,171200,39427275,4790,4790,4790,4790,0
20240229,171100,39427275,4790,4790,4790,4790,0
20240229,171000,39427275,4790,4790,4790,4790,0
20240229,170900,39427275,4790,4790,4790,4790,0
20240229,170800,39427275,4790,4790,4790,4790,0
20240229,170700,39427275,4790,4790,4790,4790,0
20240229,170600,39427275,4790,4790,4790,4790,0
20240229,170500,39427275,4790,4790,4790,4790,0
20240229,170400,39427275,4790,4790,4790,4790,0
20240229,170300,39427275,4790,4790,4790,4790,0
20240229,170200,39427275,4790,4790,4790,4790,0
20240229,170100,39427275,4790,4790,4790,4790,0
20240229,170000,39427275,4790,4790,4790,4790,0
20240229,165900,39427275,4790,4790,4790,4790,0
20240229,165800,39427275,4790,4790,4790,4790,0
20240229,165700,39427275,4790,4790,4790,4790,0
20240229,165600,39427275,4790,4790,4790,4790,0
20240229,165500,39427275,4790,4790,4790,4790,0
20240229,165400,39427275,4790,4790,4790,4790,0
20240229,165300,39427275,4790,4790,4790,4790,0
20240229,165200,39427275,4790,4790,4790,4790,0
20240229,165100,39427275,4790,4790,4790,4790,640
20240229,165000,39427275,4790,4790,4790,4790,0
20240229,164900,39427275,4790,4790,4790,4790,0
20240229,164800,39427275,4790,4790,4790,4790,0
20240229,164700,39427275,4790,4790,4790,4790,0
20240229,164600,39427275,4790,4790,4790,4790,0
20240229,164500,39427275,4790,4790,4790,4790,0
20240229,164400,39427275,4790,4790,4790,4790,0
20240229,164300,39427275,4790,4790,4790,4790,0
20240229,164200,39427275,4790,4790,4790,4790,0
20240229,164100,39427275,4790,4790,4790,4790,0
20240229,164000,39427275,4790,4790,4790,4790,0
20240229,163900,39427275,4790,4790,4790,4790,0
20240229,163800,39427275,4790,4790,4790,4790,0
20240229,163700,39427275,4790,4790,4790,4790,0
20240229,163600,39427275,4790,4790,4790,4790,0
20240229,163500,39427275,4790,4790,4790,4790,0
20240229,163400,39427275,4790,4790,4790,4790,0
20240229,163300,39427275,4790,4790,4790,4790,0
20240229,163200,39427275,4790,4790,4790,4790,0
20240229,163100,39427275,4790,4790,4790,4790,0
20240229,163000,39427275,4790,4790,4790,4790,0
20240229,162900,39427275,4790,4790,4790,4790,0
20240229,162800,39427275,4790,4790,4790,4790,0
20240229,162700,39427275,4790,4790,4790,4790,0
20240229,162600,39427275,4790,4790,4790,4790,0
20240229,162500,39427275,4790,4790,4790,4790,0
20240229,162400,39427275,4790,4790,4790,4790,0
20240229,162300,39427275,4790,4790,4790,4790,0
20240229,162200,39427275,4790,4790,4790,4790,0
20240229,162100,39427275,4790,4790,4790,4790,640
20240229,162000,39427275,4790,4790,4790,4790,0
20240229,161900,39427275,4790,4790,4790,4790,0
20240229,161800,39427275,4790,4790,4790,4790,0
20240229,161700,39427275,4790,4790,4790,4790,0
20240229,161600,39427275,4790,4790,4790,4790,0
20240229,161500,39427275,4790,4790,4790,4790,0
20240229,161400,39427275,4790,4790,4790,4790,0
20240229,161300,39427275,4790,4790,4790,4790,0
20240229,161200,39427275,4790,4790,4790,4790,0
20240229,161100,39427275,4790,4790,4790,4790,0
20240229,161000,39427275,4790,4790,4790,4790,0
20240229,160900,39427275,4790,4790,4790,4790,0
20240229,160800,39427275,4790,4790,4790,4790,0
20240229,160700,39427275,4790,4790,4790,4790,0
20240229,160600,39427275,4790,4790,4790,4790,0
20240229,160500,39427275,4790,4790,4790,4790,0
20240229,160400,39427275,4790,4790,4790,4790,0
20240229,160300,39427275,4790,4790,4790,4790,0
20240229,160200,39427275,4790,4790,4790,4790,0
20240229,160100,39427275,4790,4790,4790,4790,0
20240229,160000,39427275,4790,4790,4790,4790,0
20240229,155900,39427275,4790,4790,4790,4790,0
20240229,155800,39427275,4790,4790,4790,4790,0
20240229,155700,39427275,4790,4790,4790,4790,0
20240229,155600,39427275,4790,4790,4790,4790,0
20240229,155500,39427275,4790,4790,4790,4790,0
20240229,155400,39427275,4790,4790,4790,4790,0
20240229,155300,39427275,4790,4790,4790,4790,0
20240229,155200,39427275,4790,4790,4790,4790,0
20240229,155100,39427275,4790,4790,4790,4790,640
20240229,155000,39427275,4790,4790,4790,4790,0
20240229,154900,39427275,4790,4790,4790,4790,0
20240229,154800,39427275,4790,4790,4790,4790,0
20240229,154700,39427275,4790,4790,4790,4790,0
20240229,154600,39427275,4790,4790,4790,4790,0
20240229,154500,39427275,4790,4790,4790,4790,0
20240229,154400,39427275,4790,4790,4790,4790,0
20240229,154300,39427275,4790,4790,4790,4790,0
20240229,154200,39427275,4790,4790,4790,4790,0
20240229,154100,39427275,4790,4790,4790,4790,0
20240229,154000,39427275,4790,4790,4790,4790,0
20240229,153900,39427275,4790,4790,4790,4790,0
20240229,153800,39427275,4790,4790,4790,4790,0
20240229,153700,39427275,4790,4790,4790,4790,0
20240229,153600,39427275,4790,4790,4790,4790,0
20240229,153500,39427275,4790,4790,4790,4790,0
20240229,153400,39427275,4790,4790,4790,4790,0
20240229,153300,39427275,4790,4790,4790,4790,0
20240229,153200,39427275,4790,4790,4790,4790,0
20240229,153100,39427275,4790,4790,4790,4790,0
20240229,153000,39427275,4790,4790,4790,4790,640
20240229,152900,36361675,4790,4790,4790,4790,0
20240229,152800,36361675,4790,4790,4790,4790,0
20240229,152700,36361675,4790,4790,4790,4790,0
20240229,152600,36361675,4790,4790,4790,4790,0
20240229,152500,36361675,4790,4790,4790,4790,0
20240229,152400,36361675,4790,4790,4790,4790,0
20240229,152300,36361675,4790,4790,4790,4790,0
20240229,152200,36361675,4790,4790,4790,4790,0
20240229,152100,36361675,4790,4790,4790,4790,0
20240229,152000,36361675,4790,4790,4790,4790,0
20240229,151900,36361675,4790,4790,4790,4790,41
20240229,151800,36165285,4785,4785,4785,4785,0
20240229,151700,36165285,4785,4785,4785,4785,5
20240229,151600,36141360,4815,4815,4815,4815,50
20240229,151500,35900610,4785,4800,4800,4785,27
20240229,151400,35771360,4790,4790,4790,4790,0
20240229,151300,35771360,4790,4790,4790,4790,0
20240229,151200,35771360,4790,4790,4790,4790,4
20240229,151100,35752200,4800,4800,4800,4800,1
20240229,151000,35747400,4785,4790,4790,4785,110
20240229,150900,35221000,4785,4785,4785,4785,0
20240229,150800,35221000,4785,4790,4790,4785,200
20240229,150700,34263920,4785,4785,4785,4785,5
20240229,150600,34239995,4785,4785,4785,4785,0
20240229,150500,34239995,4785,4785,4785,4785,41
20240229,150400,34043810,4785,4785,4785,4785,0
20240229,150300,34043810,4785,4785,4785,4785,0
20240229,150200,34043810,4785,4785,4785,4785,5
20240229,150100,34019885,4785,4785,4785,4785,0
20240229,150000,34019885,4785,4785,4785,4785,41
20240229,145900,33823700,4785,4785,4785,4785,0
20240229,145800,33823700,4785,4785,4785,4785,0
20240229,145700,33823700,4785,4785,4785,4785,5
20240229,145600,33799775,4785,4785,4785,4785,0
20240229,145500,33799775,4785,4790,4790,4785,123
20240229,145400,33210720,4790,4790,4790,4790,0
20240229,145300,33210720,4790,4790,4790,4790,0
20240229,145200,33210720,4790,4790,4790,4790,5
20240229,145100,33186770,4795,4795,4795,4795,0
20240229,145000,33186770,4795,4795,4795,4795,5
20240229,144900,33162795,4800,4800,4800,4800,2
20240229,144800,33153195,4795,4795,4795,4795,1
20240229,144700,33148400,4795,4795,4795,4795,5
20240229,144600,33124425,4795,4795,4795,4795,0
20240229,144500,33124425,4795,4795,4795,4795,49
20240229,144400,32889470,4795,4795,4795,4795,0
20240229,144300,32889470,4795,4795,4795,4795,0
20240229,144200,32889470,4795,4795,4795,4795,5
20240229,144100,32865495,4795,4795,4795,4795,0
20240229,144000,32865495,4795,4795,4795,4795,41
20240229,143900,32668900,4795,4795,4795,4795,0
20240229,143800,32668900,4795,4795,4795,4795,1
20240229,143700,32664105,4795,4795,4795,4795,5
20240229,143600,32640130,4795,4795,4795,4795,0
20240229,143500,32640130,4795,4795,4795,4795,41
20240229,143400,32443535,4795,4795,4795,4795,0
20240229,143300,32443535,4795,4795,4795,4795,0
20240229,143200,32443535,4795,4795,4795,4795,5
20240229,143100,32419560,4795,4795,4795,4795,0
20240229,143000,32419560,4795,4795,4795,4795,41
20240229,142900,32222965,4795,4795,4795,4795,1
20240229,142800,32218170,4795,4795,4795,4795,0
20240229,142700,32218170,4795,4795,4795,4795,5
20240229,142600,32194195,4795,4795,4795,4795,0
20240229,142500,32194195,4795,4795,4795,4795,41
20240229,142400,31997600,4795,4795,4795,4795,0
20240229,142300,31997600,4795,4795,4795,4795,0
20240229,142200,31997600,4795,4795,4795,4795,5
20240229,142100,31973625,4795,4795,4795,4795,0
20240229,142000,31973625,4795,4795,4795,4795,41
20240229,141900,31777030,4795,4795,4795,4795,0
20240229,141800,31777030,4795,4795,4795,4795,0
20240229,141700,31777030,4795,4795,4795,4795,5
20240229,141600,31753055,4795,4795,4795,4795,0
20240229,141500,31753055,4795,4795,4795,4795,41
20240229,141400,31556460,4795,4795,4795,4795,0
20240229,141300,31556460,4795,4795,4795,4795,0
20240229,141200,31556460,4795,4795,4795,4795,5
20240229,141100,31532485,4795,4795,4795,4795,0
20240229,141000,31532485,4795,4795,4795,4795,41
20240229,140900,31335890,4795,4795,4795,4795,0
20240229,140800,31335890,4795,4795,4795,4795,100
20240229,140700,30856390,4800,4795,4800,4795,6
20240229,140600,30827615,4795,4795,4795,4795,0
20240229,140500,30827615,4795,4795,4795,4795,41
20240229,140400,30631020,4795,4795,4795,4795,0
20240229,140300,30631020,4795,4795,4795,4795,0
20240229,140200,30631020,4795,4795,4795,4795,5
20240229,140100,30607045,4795,4795,4795,4795,0
20240229,140000,30607045,4795,4795,4795,4795,41
20240229,135900,30410450,4795,4795,4795,4795,20
20240229,135800,30314550,4795,4795,4795,4795,0
20240229,135700,30314550,4795,4795,4795,4795,5
20240229,135600,30290575,4795,4795,4795,4795,0
20240229,135500,30290575,4795,4795,4795,4795,41
20240229,135400,30093980,4795,4795,4795,4795,0
20240229,135300,30093980,4795,4795,4795,4795,0
20240229,135200,30093980,4795,4795,4795,4795,5
20240229,135100,30070005,4800,4800,4800,4800,0
20240229,135000,30070005,4800,4800,4800,4800,15
20240229,134900,29998005,4800,4800,4800,4800,0
20240229,134800,29998005,4800,4800,4800,4800,0
20240229,134700,29998005,4800,4815,4815,4800,7
20240229,134600,29964375,4800,4800,4800,4800,0
20240229,134500,29964375,4800,4800,4800,4800,40
20240229,134400,29772375,4820,4820,4820,4820,1
20240229,134300,29767555,4800,4800,4800,4800,0
20240229,134200,29767555,4800,4800,4800,4800,5
20240229,134100,29743555,4820,4820,4820,4820,0
20240229,134000,29743555,4820,4800,4820,4800,41
20240229,133900,29546735,4820,4820,4820,4820,1
20240229,133800,29541915,4795,4795,4795,4795,0
20240229,133700,29541915,4795,4795,4795,4795,5
20240229,133600,29517940,4820,4820,4820,4820,0
20240229,133500,29517940,4820,4800,4820,4800,39
20240229,133400,29330720,4820,4820,4820,4820,0
20240229,133300,29330720,4820,4820,4820,4820,1
20240229,133200,29325900,4800,4820,4820,4800,6
20240229,133100,29297080,4800,4800,4800,4800,0
20240229,133000,29297080,4800,4800,4800,4800,40
20240229,132900,29105080,4820,4820,4820,4820,10
20240229,132800,29056880,4820,4800,4820,4800,19
20240229,132700,28965640,4795,4795,4795,4795,5
20240229,132600,28941665,4820,4820,4820,4815,3
20240229,132500,28927210,4795,4795,4795,4795,41
20240229,132400,28730615,4820,4820,4820,4820,1
20240229,132300,28725795,4795,4820,4820,4795,101
20240229,132200,28241425,4800,4800,4800,4800,5
20240229,132100,28217425,4820,4820,4820,4820,0
20240229,132000,28217425,4820,4800,4820,4800,45
20240229,131900,28001325,4820,4820,4820,4820,0
20240229,131800,28001325,4820,4820,4820,4820,4
20240229,131700,27982045,4800,4800,4800,4800,5
20240229,131600,27958045,4820,4820,4820,4820,1
20240229,131500,27953225,4815,4800,4815,4800,45
20240229,131400,27737150,4815,4815,4815,4815,0
20240229,131300,27737150,4815,4815,4815,4815,5
20240229,131200,27713075,4800,4800,4800,4800,5
20240229,131100,27689075,4815,4815,4815,4815,0
20240229,131000,27689075,4815,4800,4815,4800,45
20240229,130900,27473000,4815,4815,4815,4815,0
20240229,130800,27473000,4815,4815,4815,4815,5
20240229,130700,27448925,4795,4795,4795,4795,5
20240229,130600,27424950,4815,4815,4815,4815,5
20240229,130500,27400875,4795,4795,4795,4795,41
20240229,130400,27204280,4815,4815,4815,4815,0
20240229,130300,27204280,4815,4815,4815,4815,5
20240229,130200,27180205,4795,4795,4795,4795,5
20240229,130100,27156230,4820,4820,4820,4820,0
20240229,130000,27156230,4820,4795,4820,4795,51
20240229,125900,26911435,4805,4805,4805,4805,0
20240229,125800,26911435,4805,4805,4805,4805,25
20240229,125700,26791310,4795,4795,4795,4795,5
20240229,125600,26767335,4800,4800,4800,4800,0
20240229,125500,26767335,4800,4800,4800,4800,40
20240229,125400,26575335,4800,4800,4800,4800,0
20240229,125300,26575335,4800,4800,4800,4800,0
20240229,125200,26575335,4800,4800,4800,4800,5
20240229,125100,26551335,4820,4820,4820,4820,104
20240229,125000,26050055,4800,4800,4800,4800,41
20240229,124900,25853255,4800,4800,4800,4800,0
20240229,124800,25853255,4800,4800,4800,4800,0
20240229,124700,25853255,4800,4800,4800,4800,5
20240229,124600,25829255,4800,4800,4800,4800,0
20240229,124500,25829255,4800,4800,4800,4800,41
20240229,124400,25632455,4800,4800,4800,4800,0
20240229,124300,25632455,4800,4800,4800,4800,0
20240229,124200,25632455,4800,4800,4800,4800,5
20240229,124100,25608455,4800,4800,4800,4800,0
20240229,124000,25608455,4800,4800,4800,4800,41
20240229,123900,25411655,4800,4800,4800,4800,0
20240229,123800,25411655,4800,4800,4800,4800,0
20240229,123700,25411655,4800,4800,4800,4800,5
20240229,123600,25387655,4810,4810,4810,4810,0
20240229,123500,25387655,4810,4810,4810,4810,29
20240229,123400,25248165,4810,4810,4810,4810,21
20240229,123300,25147155,4810,4810,4810,4810,9
20240229,123200,25103865,4800,4800,4800,4800,5
20240229,123100,25079865,4800,4800,4800,4800,0
20240229,123000,25079865,4800,4800,4800,4800,41
20240229,122900,24883065,4800,4800,4800,4800,0
20240229,122800,24883065,4800,4800,4800,4800,0
20240229,122700,24883065,4800,4800,4800,4800,39
20240229,122600,24695865,4800,4800,4800,4800,0
20240229,122500,24695865,4800,4800,4800,4800,41
20240229,122400,24499065,4810,4810,4810,4810,1
20240229,122300,24494255,4800,4800,4800,4800,0
20240229,122200,24494255,4800,4800,4800,4800,5
20240229,122100,24470255,4800,4800,4800,4800,0
20240229,122000,24470255,4800,4800,4800,4800,41
20240229,121900,24273455,4800,4800,4800,4800,0
20240229,121800,24273455,4800,4800,4800,4800,0
20240229,121700,24273455,4800,4800,4800,4800,5
20240229,121600,24249455,4800,4800,4800,4800,0
20240229,121500,24249455,4800,4800,4800,4800,41
20240229,121400,24052655,4800,4805,4805,4800,393
20240229,121300,22165725,4805,4805,4805,4805,0
20240229,121200,22165725,4805,4805,4805,4805,5
20240229,121100,22141700,4805,4805,4805,4805,0
20240229,121000,22141700,4805,4805,4805,4805,40
20240229,120900,21949500,4805,4805,4805,4805,0
20240229,120800,21949500,4805,4805,4805,4805,0
20240229,120700,21949500,4805,4805,4805,4805,5
20240229,120600,21925475,4810,4810,4810,4810,0
20240229,120500,21925475,4810,4810,4810,4810,5
20240229,120400,21901425,4810,4810,4810,4810,0
20240229,120300,21901425,4810,4810,4810,4810,0
20240229,120200,21901425,4810,4810,4810,4810,5
20240229,120100,21877375,4810,4810,4810,4810,0
20240229,120000,21877375,4810,4810,4810,4810,40
20240229,115900,21684975,4810,4810,4810,4810,0
20240229,115800,21684975,4810,4810,4810,4810,0
20240229,115700,21684975,4810,4810,4810,4810,5
20240229,115600,21660925,4810,4810,4810,4810,0
20240229,115500,21660925,4810,4810,4810,4810,40
20240229,115400,21468525,4810,4810,4810,4810,0
20240229,115300,21468525,4810,4810,4810,4810,0
20240229,115200,21468525,4810,4810,4810,4810,5
20240229,115100,21444475,4815,4815,4815,4815,0
20240229,115000,21444475,4815,4815,4815,4815,1
20240229,114900,21439660,4810,4810,4810,4810,0
20240229,114800,21439660,4810,4810,4810,4810,0
20240229,114700,21439660,4810,4810,4810,4810,5
20240229,114600,21415610,4810,4810,4810,4810,1
20240229,114500,21410800,4810,4810,4810,4810,40
20240229,114400,21218400,4815,4815,4815,4815,0
20240229,114300,21218400,4815,4815,4815,4815,0
20240229,114200,21218400,4815,4815,4815,4815,2
20240229,114100,21208770,4815,4815,4815,4815,1
20240229,114000,21203955,4815,4815,4815,4815,3
20240229,113900,21189510,4820,4820,4820,4820,92
20240229,113800,20746070,4820,4820,4820,4820,0
20240229,113700,20746070,4820,4820,4820,4820,5
20240229,113600,20721970,4820,4820,4820,4820,1
20240229,113500,20717150,4820,4820,4820,4820,40
20240229,113400,20524350,4840,4840,4840,4840,0
20240229,113300,20524350,4840,4840,4840,4840,1
20240229,113200,20519510,4820,4820,4820,4820,5
20240229,113100,20495410,4820,4820,4820,4820,1
20240229,113000,20490590,4820,4820,4820,4820,40
20240229,112900,20297790,4820,4820,4820,4820,0
20240229,112800,20297790,4820,4820,4820,4820,0
20240229,112700,20297790,4820,4820,4820,4820,5
20240229,112600,20273690,4820,4820,4820,4820,1
20240229,112500,20268870,4825,4825,4825,4825,1
20240229,112400,20264045,4835,4835,4835,4835,0
20240229,112300,20264045,4835,4835,4835,4835,1253
20240229,112200,14205790,4835,4835,4835,4835,5
20240229,112100,14181615,4835,4835,4835,4835,1
20240229,112000,14176780,4835,4835,4835,4835,40
20240229,111900,13983380,4835,4835,4835,4835,0
20240229,111800,13983380,4835,4835,4835,4835,0
20240229,111700,13983380,4835,4835,4835,4835,5
20240229,111600,13959205,4840,4840,4840,4835,9
20240229,111500,13915650,4840,4840,4840,4840,5
20240229,111400,13891450,4835,4835,4835,4835,0
20240229,111300,13891450,4835,4835,4835,4835,0
20240229,111200,13891450,4835,4835,4835,4835,5
20240229,111100,13867275,4835,4835,4835,4835,1
20240229,111000,13862440,4840,4840,4840,4840,20
20240229,110900,13765640,4835,4835,4835,4835,0
20240229,110800,13765640,4835,4835,4835,4835,0
20240229,110700,13765640,4835,4835,4835,4835,5
20240229,110600,13741465,4835,4835,4835,4835,1
20240229,110500,13736630,4835,4835,4835,4835,40
20240229,110400,13543230,4835,4835,4835,4835,0
20240229,110300,13543230,4835,4835,4835,4835,0
20240229,110200,13543230,4835,4835,4835,4835,5
20240229,110100,13519055,4835,4835,4835,4835,1
20240229,110000,13514220,4835,4835,4835,4835,40
20240229,105900,13320820,4835,4835,4835,4835,0
20240229,105800,13320820,4835,4835,4835,4835,0
20240229,105700,13320820,4835,4835,4835,4835,30
20240229,105600,13175770,4835,4835,4835,4835,1
20240229,105500,13170935,4840,4840,4840,4840,85
20240229,105400,12759535,4840,4840,4840,4840,0
20240229,105300,12759535,4840,4840,4840,4840,0
20240229,105200,12759535,4840,4840,4840,4840,5
20240229,105100,12735335,4840,4840,4840,4840,1
20240229,105000,12730495,4840,4840,4840,4840,40
20240229,104900,12536895,4840,4840,4840,4840,0
20240229,104800,12536895,4840,4840,4840,4840,0
20240229,104700,12536895,4840,4840,4840,4840,5
20240229,104600,12512695,4840,4840,4840,4840,1
20240229,104500,12507855,4840,4840,4840,4840,40
20240229,104400,12314255,4840,4840,4840,4840,0
20240229,104300,12314255,4840,4840,4840,4840,0
20240229,104200,12314255,4840,4840,4840,4840,224
20240229,104100,11230095,4835,4840,4840,4835,3
20240229,104000,11215585,4835,4840,4840,4835,79
20240229,103900,10833615,4835,4835,4835,4835,0
20240229,103800,10833615,4835,4835,4835,4835,0
20240229,103700,10833615,4835,4835,4835,4835,5
20240229,103600,10809440,4835,4835,4835,4835,1
20240229,103500,10804605,4835,4835,4835,4835,40
20240229,103400,10611205,4835,4835,4835,4835,0
20240229,103300,10611205,4835,4835,4835,4835,1
20240229,103200,10606370,4835,4835,4835,4835,5
20240229,103100,10582195,4835,4835,4835,4835,1
20240229,103000,10577360,4835,4835,4835,4835,40
20240229,102900,10383960,4835,4835,4835,4835,0
20240229,102800,10383960,4835,4835,4835,4835,0
20240229,102700,10383960,4835,4835,4835,4835,5
20240229,102600,10359785,4835,4835,4835,4835,1
20240229,102500,10354950,4835,4835,4835,4835,40
20240229,102400,10161550,4835,4835,4835,4835,0
20240229,102300,10161550,4835,4835,4835,4835,0
20240229,102200,10161550,4835,4835,4835,4835,5
20240229,102100,10137375,4835,4835,4835,4835,1
20240229,102000,10132540,4835,4840,4840,4835,43
20240229,101900,9924620,4840,4840,4840,4840,4
20240229,101800,9905260,4835,4835,4835,4835,0
20240229,101700,9905260,4835,4835,4835,4835,5
20240229,101600,9881085,4835,4835,4835,4835,1
20240229,101500,9876250,4840,4840,4840,4840,14
20240229,101400,9808490,4835,4835,4835,4835,0
20240229,101300,9808490,4835,4835,4835,4835,0
20240229,101200,9808490,4835,4835,4835,4835,5
20240229,101100,9784315,4835,4835,4835,4835,1
20240229,101000,9779480,4835,4835,4835,4835,40
20240229,100900,9586080,4835,4835,4835,4835,0
20240229,100800,9586080,4835,4835,4835,4835,0
20240229,100700,9586080,4835,4835,4835,4835,5
20240229,100600,9561905,4835,4835,4835,4835,1
20240229,100500,9557070,4835,4835,4835,4835,40
20240229,100400,9363670,4835,4835,4835,4835,0
20240229,100300,9363670,4835,4835,4835,4835,0
20240229,100200,9363670,4835,4835,4835,4835,5
20240229,100100,9339495,4835,4835,4835,4835,1
20240229,100000,9334660,4835,4835,4835,4835,40
20240229,095900,9141260,4835,4835,4835,4835,0
20240229,095800,9141260,4835,4835,4835,4835,0
20240229,095700,9141260,4835,4835,4835,4835,13
20240229,095600,9078405,4835,4835,4835,4835,1
20240229,095500,9073570,4835,4835,4835,4835,40
20240229,095400,8880170,4835,4835,4835,4835,0
20240229,095300,8880170,4835,4835,4835,4835,100
20240229,095200,8396670,4835,4835,4835,4835,5
20240229,095100,8372495,4835,4835,4835,4835,1
20240229,095000,8367660,4835,4835,4835,4835,40
20240229,094900,8174260,4835,4835,4835,4835,0
20240229,094800,8174260,4835,4835,4835,4835,0
20240229,094700,8174260,4835,4835,4835,4835,5
20240229,094600,8150085,4835,4835,4835,4835,1
20240229,094500,8145250,4835,4835,4835,4835,40
20240229,094400,7951850,4835,4835,4835,4835,0
20240229,094300,7951850,4835,4835,4835,4835,0
20240229,094200,7951850,4835,4835,4835,4835,5
20240229,094100,7927675,4835,4835,4835,4835,1
20240229,094000,7922840,4835,4835,4835,4835,40
20240229,093900,7729440,4835,4835,4835,4835,0
20240229,093800,7729440,4835,4835,4835,4835,0
20240229,093700,7729440,4835,4835,4835,4835,5
20240229,093600,7705265,4835,4835,4855,4835,45
20240229,093500,7487190,4835,4835,4835,4835,133
20240229,093400,6844135,4835,4835,4835,4835,0
20240229,093300,6844135,4835,4835,4835,4835,0
20240229,093200,6844135,4835,4835,4835,4835,305
20240229,093100,5369460,4835,4835,4835,4835,1
20240229,093000,5364625,4835,4855,4855,4835,53
20240229,092900,5108110,4855,4855,4855,4855,0
20240229,092800,5108110,4855,4855,4855,4855,58
20240229,092700,4826520,4855,4855,4855,4855,5
20240229,092600,4802245,4855,4855,4855,4855,1
20240229,092500,4797390,4855,4855,4855,4855,40
20240229,092400,4603190,4855,4855,4855,4855,51
20240229,092300,4355585,4860,4860,4860,4860,0
20240229,092200,4355585,4860,4860,4860,4860,1
20240229,092100,4350725,4860,4860,4860,4860,1
20240229,092000,4345865,4855,4855,4855,4855,40
20240229,091900,4151665,4855,4855,4855,4855,0
20240229,091800,4151665,4855,4855,4855,4855,0
20240229,091700,4151665,4855,4855,4855,4855,5
20240229,091600,4127390,4855,4855,4855,4855,1
20240229,091500,4122535,4855,4855,4855,4855,40
20240229,091400,3928335,4875,4875,4875,4875,0
20240229,091300,3928335,4875,4875,4875,4875,147
20240229,091200,3211710,4855,4855,4855,4855,5
20240229,091100,3187435,4855,4855,4855,4855,2
20240229,091000,3177725,4855,4855,4855,4855,40
20240229,090900,2983525,4855,4855,4855,4855,0
20240229,090800,2983525,4855,4855,4855,4855,0
20240229,090700,2983525,4855,4855,4855,4855,6
20240229,090600,2954395,4870,4870,4870,4870,226
20240229,090500,1853775,4875,4870,4875,4870,41
20240229,090400,1654100,4875,4875,4875,4875,25
20240229,090300,1532225,4875,4880,4880,4875,25
20240229,090200,1410250,4880,4880,4880,4880,10
20240229,090100,1361450,4880,4880,4880,4875,252
20240229,090000,131695,4880,4875,4880,4875,21