KissMeData/035460/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191600,157382155,2430,2430,2430,2430,1351
20240229,191500,157382155,2430,2430,2430,2430,0
20240229,191400,157382155,2430,2430,2430,2430,0
20240229,191300,157382155,2430,2430,2430,2430,0
20240229,191200,157382155,2430,2430,2430,2430,0
20240229,191100,157382155,2430,2430,2430,2430,0
20240229,191000,157382155,2430,2430,2430,2430,0
20240229,190900,157382155,2430,2430,2430,2430,0
20240229,190800,157382155,2430,2430,2430,2430,0
20240229,190700,157382155,2430,2430,2430,2430,0
20240229,190600,157382155,2430,2430,2430,2430,0
20240229,190500,157382155,2430,2430,2430,2430,0
20240229,190400,157382155,2430,2430,2430,2430,0
20240229,190300,157382155,2430,2430,2430,2430,0
20240229,190200,157382155,2430,2430,2430,2430,0
20240229,190100,157382155,2430,2430,2430,2430,0
20240229,190000,157382155,2430,2430,2430,2430,0
20240229,185900,157382155,2430,2430,2430,2430,0
20240229,185800,157382155,2430,2430,2430,2430,0
20240229,185700,157382155,2430,2430,2430,2430,0
20240229,185600,157382155,2430,2430,2430,2430,0
20240229,185500,157382155,2430,2430,2430,2430,0
20240229,185400,157382155,2430,2430,2430,2430,0
20240229,185300,157382155,2430,2430,2430,2430,0
20240229,185200,157382155,2430,2430,2430,2430,0
20240229,185100,157382155,2430,2430,2430,2430,0
20240229,185000,157382155,2430,2430,2430,2430,0
20240229,184900,157382155,2430,2430,2430,2430,0
20240229,184800,157382155,2430,2430,2430,2430,0
20240229,184700,157382155,2430,2430,2430,2430,0
20240229,184600,157382155,2430,2430,2430,2430,1351
20240229,184500,157382155,2430,2430,2430,2430,0
20240229,184400,157382155,2430,2430,2430,2430,0
20240229,184300,157382155,2430,2430,2430,2430,0
20240229,184200,157382155,2430,2430,2430,2430,0
20240229,184100,157382155,2430,2430,2430,2430,0
20240229,184000,157382155,2430,2430,2430,2430,0
20240229,183900,157382155,2430,2430,2430,2430,0
20240229,183800,157382155,2430,2430,2430,2430,0
20240229,183700,157382155,2430,2430,2430,2430,0
20240229,183600,157382155,2430,2430,2430,2430,0
20240229,183500,157382155,2430,2430,2430,2430,0
20240229,183400,157382155,2430,2430,2430,2430,0
20240229,183300,157382155,2430,2430,2430,2430,0
20240229,183200,157382155,2430,2430,2430,2430,0
20240229,183100,157382155,2430,2430,2430,2430,0
20240229,183000,157382155,2430,2430,2430,2430,0
20240229,182900,157382155,2430,2430,2430,2430,0
20240229,182800,157382155,2430,2430,2430,2430,0
20240229,182700,157382155,2430,2430,2430,2430,0
20240229,182600,157382155,2430,2430,2430,2430,0
20240229,182500,157382155,2430,2430,2430,2430,0
20240229,182400,157382155,2430,2430,2430,2430,0
20240229,182300,157382155,2430,2430,2430,2430,0
20240229,182200,157382155,2430,2430,2430,2430,0
20240229,182100,157382155,2430,2430,2430,2430,0
20240229,182000,157382155,2430,2430,2430,2430,0
20240229,181900,157382155,2430,2430,2430,2430,0
20240229,181800,157382155,2430,2430,2430,2430,0
20240229,181700,157382155,2430,2430,2430,2430,0
20240229,181600,157382155,2430,2430,2430,2430,1351
20240229,181500,157382155,2430,2430,2430,2430,0
20240229,181400,157382155,2430,2430,2430,2430,0
20240229,181300,157382155,2430,2430,2430,2430,0
20240229,181200,157382155,2430,2430,2430,2430,0
20240229,181100,157382155,2430,2430,2430,2430,0
20240229,181000,157382155,2430,2430,2430,2430,0
20240229,180900,157382155,2430,2430,2430,2430,0
20240229,180800,157382155,2430,2430,2430,2430,0
20240229,180700,157382155,2430,2430,2430,2430,0
20240229,180600,157382155,2430,2430,2430,2430,0
20240229,180500,157382155,2430,2430,2430,2430,0
20240229,180400,157382155,2430,2430,2430,2430,0
20240229,180300,157382155,2430,2430,2430,2430,0
20240229,180200,157382155,2430,2430,2430,2430,0
20240229,180100,157382155,2430,2430,2430,2430,0
20240229,180000,157382155,2430,2430,2430,2430,0
20240229,175900,157382155,2430,2430,2430,2430,0
20240229,175800,157382155,2430,2430,2430,2430,0
20240229,175700,157382155,2430,2430,2430,2430,0
20240229,175600,157382155,2430,2430,2430,2430,0
20240229,175500,157382155,2430,2430,2430,2430,0
20240229,175400,157382155,2430,2430,2430,2430,0
20240229,175300,157382155,2430,2430,2430,2430,0
20240229,175200,157382155,2430,2430,2430,2430,0
20240229,175100,157382155,2430,2430,2430,2430,0
20240229,175000,157382155,2430,2430,2430,2430,0
20240229,174900,157382155,2430,2430,2430,2430,0
20240229,174800,157382155,2430,2430,2430,2430,0
20240229,174700,157382155,2430,2430,2430,2430,0
20240229,174600,157382155,2430,2430,2430,2430,1351
20240229,174500,157382155,2430,2430,2430,2430,0
20240229,174400,157382155,2430,2430,2430,2430,0
20240229,174300,157382155,2430,2430,2430,2430,0
20240229,174200,157382155,2430,2430,2430,2430,0
20240229,174100,157382155,2430,2430,2430,2430,0
20240229,174000,157382155,2430,2430,2430,2430,0
20240229,173900,157382155,2430,2430,2430,2430,0
20240229,173800,157382155,2430,2430,2430,2430,0
20240229,173700,157382155,2430,2430,2430,2430,0
20240229,173600,157382155,2430,2430,2430,2430,0
20240229,173500,157382155,2430,2430,2430,2430,0
20240229,173400,157382155,2430,2430,2430,2430,0
20240229,173300,157382155,2430,2430,2430,2430,0
20240229,173200,157382155,2430,2430,2430,2430,0
20240229,173100,157382155,2430,2430,2430,2430,0
20240229,173000,157382155,2430,2430,2430,2430,0
20240229,172900,157382155,2430,2430,2430,2430,0
20240229,172800,157382155,2430,2430,2430,2430,0
20240229,172700,157382155,2430,2430,2430,2430,0
20240229,172600,157382155,2430,2430,2430,2430,0
20240229,172500,157382155,2430,2430,2430,2430,0
20240229,172400,157382155,2430,2430,2430,2430,0
20240229,172300,157382155,2430,2430,2430,2430,0
20240229,172200,157382155,2430,2430,2430,2430,0
20240229,172100,157382155,2430,2430,2430,2430,0
20240229,172000,157382155,2430,2430,2430,2430,0
20240229,171900,157382155,2430,2430,2430,2430,0
20240229,171800,157382155,2430,2430,2430,2430,0
20240229,171700,157382155,2430,2430,2430,2430,0
20240229,171600,157382155,2430,2430,2430,2430,1351
20240229,171500,157382155,2430,2430,2430,2430,0
20240229,171400,157382155,2430,2430,2430,2430,0
20240229,171300,157382155,2430,2430,2430,2430,0
20240229,171200,157382155,2430,2430,2430,2430,0
20240229,171100,157382155,2430,2430,2430,2430,0
20240229,171000,157382155,2430,2430,2430,2430,0
20240229,170900,157382155,2430,2430,2430,2430,0
20240229,170800,157382155,2430,2430,2430,2430,0
20240229,170700,157382155,2430,2430,2430,2430,0
20240229,170600,157382155,2430,2430,2430,2430,0
20240229,170500,157382155,2430,2430,2430,2430,0
20240229,170400,157382155,2430,2430,2430,2430,0
20240229,170300,157382155,2430,2430,2430,2430,0
20240229,170200,157382155,2430,2430,2430,2430,0
20240229,170100,157382155,2430,2430,2430,2430,0
20240229,170000,157382155,2430,2430,2430,2430,0
20240229,165900,157382155,2430,2430,2430,2430,0
20240229,165800,157382155,2430,2430,2430,2430,0
20240229,165700,157382155,2430,2430,2430,2430,0
20240229,165600,157382155,2430,2430,2430,2430,0
20240229,165500,157382155,2430,2430,2430,2430,0
20240229,165400,157382155,2430,2430,2430,2430,0
20240229,165300,157382155,2430,2430,2430,2430,0
20240229,165200,157382155,2430,2430,2430,2430,0
20240229,165100,157382155,2430,2430,2430,2430,0
20240229,165000,157382155,2430,2430,2430,2430,0
20240229,164900,157382155,2430,2430,2430,2430,0
20240229,164800,157382155,2430,2430,2430,2430,0
20240229,164700,157382155,2430,2430,2430,2430,0
20240229,164600,157382155,2430,2430,2430,2430,1351
20240229,164500,157382155,2430,2430,2430,2430,0
20240229,164400,157382155,2430,2430,2430,2430,0
20240229,164300,157382155,2430,2430,2430,2430,0
20240229,164200,157382155,2430,2430,2430,2430,0
20240229,164100,157382155,2430,2430,2430,2430,0
20240229,164000,157382155,2430,2430,2430,2430,0
20240229,163900,157382155,2430,2430,2430,2430,0
20240229,163800,157382155,2430,2430,2430,2430,0
20240229,163700,157382155,2430,2430,2430,2430,0
20240229,163600,157382155,2430,2430,2430,2430,0
20240229,163500,157382155,2430,2430,2430,2430,0
20240229,163400,157382155,2430,2430,2430,2430,0
20240229,163300,157382155,2430,2430,2430,2430,0
20240229,163200,157382155,2430,2430,2430,2430,0
20240229,163100,157382155,2430,2430,2430,2430,0
20240229,163000,157382155,2430,2430,2430,2430,0
20240229,162900,157382155,2430,2430,2430,2430,0
20240229,162800,157382155,2430,2430,2430,2430,0
20240229,162700,157382155,2430,2430,2430,2430,0
20240229,162600,157382155,2430,2430,2430,2430,0
20240229,162500,157382155,2430,2430,2430,2430,0
20240229,162400,157382155,2430,2430,2430,2430,0
20240229,162300,157382155,2430,2430,2430,2430,0
20240229,162200,157382155,2430,2430,2430,2430,0
20240229,162100,157382155,2430,2430,2430,2430,0
20240229,162000,157382155,2430,2430,2430,2430,0
20240229,161900,157382155,2430,2430,2430,2430,0
20240229,161800,157382155,2430,2430,2430,2430,0
20240229,161700,157382155,2430,2430,2430,2430,0
20240229,161600,157382155,2430,2430,2430,2430,1351
20240229,161500,157382155,2430,2430,2430,2430,0
20240229,161400,157382155,2430,2430,2430,2430,0
20240229,161300,157382155,2430,2430,2430,2430,0
20240229,161200,157382155,2430,2430,2430,2430,0
20240229,161100,157382155,2430,2430,2430,2430,0
20240229,161000,157382155,2430,2430,2430,2430,0
20240229,160900,157382155,2430,2430,2430,2430,0
20240229,160800,157382155,2430,2430,2430,2430,0
20240229,160700,157382155,2430,2430,2430,2430,0
20240229,160600,157382155,2430,2430,2430,2430,0
20240229,160500,157382155,2430,2430,2430,2430,0
20240229,160400,157382155,2430,2430,2430,2430,0
20240229,160300,157382155,2430,2430,2430,2430,0
20240229,160200,157382155,2430,2430,2430,2430,0
20240229,160100,157382155,2430,2430,2430,2430,0
20240229,160000,157382155,2430,2430,2430,2430,0
20240229,155900,157382155,2430,2430,2430,2430,0
20240229,155800,157382155,2430,2430,2430,2430,0
20240229,155700,157382155,2430,2430,2430,2430,0
20240229,155600,157382155,2430,2430,2430,2430,0
20240229,155500,157382155,2430,2430,2430,2430,0
20240229,155400,157382155,2430,2430,2430,2430,0
20240229,155300,157382155,2430,2430,2430,2430,0
20240229,155200,157382155,2430,2430,2430,2430,0
20240229,155100,157382155,2430,2430,2430,2430,0
20240229,155000,157382155,2430,2430,2430,2430,0
20240229,154900,157382155,2430,2430,2430,2430,0
20240229,154800,157382155,2430,2430,2430,2430,0
20240229,154700,157382155,2430,2430,2430,2430,0
20240229,154600,157382155,2430,2430,2430,2430,1351
20240229,154500,157382155,2430,2430,2430,2430,0
20240229,154400,157382155,2430,2430,2430,2430,0
20240229,154300,157382155,2430,2430,2430,2430,0
20240229,154200,157382155,2430,2430,2430,2430,0
20240229,154100,157382155,2430,2430,2430,2430,0
20240229,154000,157382155,2430,2430,2430,2430,0
20240229,153900,157382155,2430,2430,2430,2430,0
20240229,153800,157382155,2430,2430,2430,2430,0
20240229,153700,157382155,2430,2430,2430,2430,0
20240229,153600,157382155,2430,2430,2430,2430,0
20240229,153500,157382155,2430,2430,2430,2430,0
20240229,153400,157382155,2430,2430,2430,2430,0
20240229,153300,157382155,2430,2430,2430,2430,0
20240229,153200,157382155,2430,2430,2430,2430,0
20240229,153100,157382155,2430,2430,2430,2430,0
20240229,153000,157382155,2430,2430,2430,2430,1351
20240229,152900,154099225,2420,2420,2420,2420,0
20240229,152800,154099225,2420,2420,2420,2420,0
20240229,152700,154099225,2420,2420,2420,2420,0
20240229,152600,154099225,2420,2420,2420,2420,0
20240229,152500,154099225,2420,2420,2420,2420,0
20240229,152400,154099225,2420,2420,2420,2420,0
20240229,152300,154099225,2420,2420,2420,2420,0
20240229,152200,154099225,2420,2420,2420,2420,0
20240229,152100,154099225,2420,2420,2420,2420,0
20240229,152000,154099225,2420,2420,2420,2420,0
20240229,151900,154099225,2420,2425,2425,2420,403
20240229,151800,153122240,2435,2435,2435,2435,0
20240229,151700,153122240,2435,2435,2435,2435,0
20240229,151600,153122240,2435,2435,2435,2435,0
20240229,151500,153122240,2435,2435,2435,2435,0
20240229,151400,153122240,2435,2435,2435,2435,0
20240229,151300,153122240,2435,2435,2435,2435,16
20240229,151200,153083280,2435,2435,2435,2435,1
20240229,151100,153080845,2435,2435,2435,2435,0
20240229,151000,153080845,2435,2435,2435,2425,316
20240229,150900,152311435,2415,2420,2420,2415,360
20240229,150800,151441920,2440,2420,2440,2415,901
20240229,150700,149265730,2420,2420,2440,2420,306
20240229,150600,148525170,2445,2425,2445,2425,1300
20240229,150500,145364670,2425,2425,2425,2425,0
20240229,150400,145364670,2425,2425,2425,2425,0
20240229,150300,145364670,2425,2425,2425,2425,0
20240229,150200,145364670,2425,2425,2425,2425,0
20240229,150100,145364670,2425,2425,2425,2425,5
20240229,150000,145352545,2425,2425,2425,2425,1
20240229,145900,145350120,2420,2420,2420,2420,400
20240229,145800,144382120,2425,2430,2430,2425,35
20240229,145700,144297075,2435,2435,2435,2435,0
20240229,145600,144297075,2435,2425,2435,2420,148
20240229,145500,143938325,2435,2430,2435,2425,111
20240229,145400,143668640,2440,2440,2440,2440,0
20240229,145300,143668640,2440,2440,2440,2440,0
20240229,145200,143668640,2440,2440,2440,2440,0
20240229,145100,143668640,2440,2440,2440,2440,0
20240229,145000,143668640,2440,2440,2440,2440,0
20240229,144900,143668640,2440,2440,2440,2440,0
20240229,144800,143668640,2440,2440,2440,2440,0
20240229,144700,143668640,2440,2440,2440,2440,0
20240229,144600,143668640,2440,2425,2440,2425,363
20240229,144500,142787725,2425,2425,2425,2425,151
20240229,144400,142421550,2425,2425,2425,2425,3
20240229,144300,142414275,2425,2425,2425,2425,124
20240229,144200,142113575,2430,2430,2430,2430,2
20240229,144100,142108715,2425,2425,2425,2425,10
20240229,144000,142084465,2425,2425,2425,2425,16
20240229,143900,142045665,2425,2420,2425,2420,261
20240229,143800,141413740,2420,2420,2420,2420,200
20240229,143700,140929740,2420,2425,2425,2420,480
20240229,143600,139768090,2430,2430,2430,2430,0
20240229,143500,139768090,2430,2430,2430,2430,0
20240229,143400,139768090,2430,2430,2430,2430,40
20240229,143300,139670890,2430,2430,2430,2430,50
20240229,143200,139549390,2430,2430,2430,2430,0
20240229,143100,139549390,2430,2430,2430,2430,0
20240229,143000,139549390,2430,2430,2430,2430,0
20240229,142900,139549390,2430,2430,2430,2430,0
20240229,142800,139549390,2430,2430,2430,2430,34
20240229,142700,139466770,2435,2435,2435,2435,0
20240229,142600,139466770,2435,2435,2435,2435,0
20240229,142500,139466770,2435,2435,2435,2435,0
20240229,142400,139466770,2435,2435,2435,2435,0
20240229,142300,139466770,2435,2435,2435,2435,0
20240229,142200,139466770,2435,2435,2435,2435,0
20240229,142100,139466770,2435,2435,2435,2435,0
20240229,142000,139466770,2435,2435,2435,2435,0
20240229,141900,139466770,2435,2435,2435,2435,0
20240229,141800,139466770,2435,2435,2435,2435,0
20240229,141700,139466770,2435,2435,2435,2435,0
20240229,141600,139466770,2435,2435,2435,2435,0
20240229,141500,139466770,2435,2435,2435,2435,0
20240229,141400,139466770,2435,2430,2435,2430,206
20240229,141300,138965600,2430,2425,2430,2425,24
20240229,141200,138907380,2430,2430,2430,2430,0
20240229,141100,138907380,2430,2430,2430,2430,0
20240229,141000,138907380,2430,2430,2430,2430,3
20240229,140900,138900090,2430,2430,2430,2430,0
20240229,140800,138900090,2430,2430,2430,2430,0
20240229,140700,138900090,2430,2430,2430,2430,0
20240229,140600,138900090,2430,2425,2430,2425,276
20240229,140500,138230780,2425,2425,2425,2425,0
20240229,140400,138230780,2425,2420,2425,2420,3
20240229,140300,138223510,2425,2425,2425,2425,0
20240229,140200,138223510,2425,2425,2425,2425,0
20240229,140100,138223510,2425,2425,2425,2425,0
20240229,140000,138223510,2425,2425,2425,2425,379
20240229,135900,137304435,2425,2425,2425,2425,0
20240229,135800,137304435,2425,2425,2425,2425,224
20240229,135700,136761235,2425,2425,2425,2425,0
20240229,135600,136761235,2425,2425,2425,2425,1000
20240229,135500,134336235,2425,2425,2425,2425,2
20240229,135400,134331385,2420,2420,2420,2420,2
20240229,135300,134326545,2420,2420,2420,2420,58
20240229,135200,134186185,2420,2420,2420,2420,0
20240229,135100,134186185,2420,2420,2420,2420,10
20240229,135000,134161985,2420,2420,2420,2420,0
20240229,134900,134161985,2420,2420,2420,2420,0
20240229,134800,134161985,2420,2420,2420,2420,1
20240229,134700,134159565,2415,2415,2415,2415,0
20240229,134600,134159565,2415,2420,2420,2415,1000
20240229,134500,131744555,2425,2425,2425,2425,0
20240229,134400,131744555,2425,2425,2425,2425,0
20240229,134300,131744555,2425,2425,2425,2425,0
20240229,134200,131744555,2425,2425,2425,2425,0
20240229,134100,131744555,2425,2425,2425,2425,0
20240229,134000,131744555,2425,2420,2425,2420,2
20240229,133900,131739710,2415,2415,2415,2415,0
20240229,133800,131739710,2415,2420,2420,2415,2187
20240229,133700,126458095,2425,2425,2425,2425,0
20240229,133600,126458095,2425,2425,2425,2425,0
20240229,133500,126458095,2425,2425,2425,2425,0
20240229,133400,126458095,2425,2425,2425,2425,0
20240229,133300,126458095,2425,2425,2425,2425,0
20240229,133200,126458095,2425,2425,2425,2425,1
20240229,133100,126455670,2420,2420,2420,2420,0
20240229,133000,126455670,2420,2420,2420,2420,99
20240229,132900,126216090,2420,2420,2420,2420,0
20240229,132800,126216090,2420,2420,2420,2420,18
20240229,132700,126172530,2425,2425,2425,2425,0
20240229,132600,126172530,2425,2425,2425,2425,0
20240229,132500,126172530,2425,2425,2425,2425,0
20240229,132400,126172530,2425,2425,2425,2425,0
20240229,132300,126172530,2425,2425,2425,2425,0
20240229,132200,126172530,2425,2425,2425,2425,0
20240229,132100,126172530,2425,2425,2425,2425,0
20240229,132000,126172530,2425,2425,2425,2425,0
20240229,131900,126172530,2425,2425,2425,2425,0
20240229,131800,126172530,2425,2425,2425,2425,0
20240229,131700,126172530,2425,2425,2425,2425,0
20240229,131600,126172530,2425,2425,2425,2425,0
20240229,131500,126172530,2425,2425,2425,2425,0
20240229,131400,126172530,2425,2425,2425,2425,0
20240229,131300,126172530,2425,2425,2425,2425,0
20240229,131200,126172530,2425,2425,2425,2425,0
20240229,131100,126172530,2425,2425,2425,2425,0
20240229,131000,126172530,2425,2425,2425,2425,3
20240229,130900,126165255,2425,2425,2425,2425,13
20240229,130800,126133730,2430,2430,2430,2430,0
20240229,130700,126133730,2430,2430,2430,2430,0
20240229,130600,126133730,2430,2430,2430,2430,0
20240229,130500,126133730,2430,2430,2430,2430,0
20240229,130400,126133730,2430,2430,2430,2430,0
20240229,130300,126133730,2430,2430,2430,2430,0
20240229,130200,126133730,2430,2430,2430,2430,0
20240229,130100,126133730,2430,2430,2430,2430,0
20240229,130000,126133730,2430,2430,2430,2430,0
20240229,125900,126133730,2430,2430,2430,2430,0
20240229,125800,126133730,2430,2430,2430,2430,0
20240229,125700,126133730,2430,2430,2430,2430,10
20240229,125600,126109430,2430,2430,2430,2430,0
20240229,125500,126109430,2430,2415,2430,2415,245
20240229,125400,125517740,2400,2415,2415,2400,6201
20240229,125300,110600315,2415,2420,2420,2415,971
20240229,125200,108254950,2430,2430,2430,2430,0
20240229,125100,108254950,2430,2430,2430,2430,0
20240229,125000,108254950,2430,2430,2430,2430,0
20240229,124900,108254950,2430,2430,2430,2430,0
20240229,124800,108254950,2430,2430,2430,2430,0
20240229,124700,108254950,2430,2430,2430,2430,0
20240229,124600,108254950,2430,2430,2430,2430,0
20240229,124500,108254950,2430,2430,2430,2430,1
20240229,124400,108252520,2430,2430,2430,2430,0
20240229,124300,108252520,2430,2430,2430,2430,0
20240229,124200,108252520,2430,2430,2430,2430,0
20240229,124100,108252520,2430,2430,2430,2430,0
20240229,124000,108252520,2430,2430,2430,2415,409
20240229,123900,107262620,2435,2435,2435,2435,0
20240229,123800,107262620,2435,2435,2435,2435,0
20240229,123700,107262620,2435,2435,2435,2435,6
20240229,123600,107248010,2435,2435,2435,2435,2
20240229,123500,107243140,2430,2430,2430,2430,67
20240229,123400,107080330,2430,2430,2430,2430,0
20240229,123300,107080330,2430,2430,2430,2430,0
20240229,123200,107080330,2430,2430,2430,2430,0
20240229,123100,107080330,2430,2430,2430,2430,0
20240229,123000,107080330,2430,2430,2430,2430,0
20240229,122900,107080330,2430,2430,2430,2430,0
20240229,122800,107080330,2430,2430,2430,2430,0
20240229,122700,107080330,2430,2425,2430,2425,13
20240229,122600,107048800,2430,2425,2430,2425,3
20240229,122500,107041515,2425,2425,2435,2425,1078
20240229,122400,104419755,2435,2435,2435,2435,0
20240229,122300,104419755,2435,2435,2435,2435,0
20240229,122200,104419755,2435,2435,2435,2435,0
20240229,122100,104419755,2435,2430,2435,2430,3
20240229,122000,104412455,2430,2430,2430,2430,0
20240229,121900,104412455,2430,2430,2430,2430,0
20240229,121800,104412455,2430,2430,2430,2430,0
20240229,121700,104412455,2430,2430,2430,2430,0
20240229,121600,104412455,2430,2430,2430,2430,0
20240229,121500,104412455,2430,2430,2430,2430,10
20240229,121400,104388155,2435,2435,2435,2435,3
20240229,121300,104380850,2435,2435,2435,2435,0
20240229,121200,104380850,2435,2435,2435,2435,2
20240229,121100,104375980,2435,2435,2435,2435,20
20240229,121000,104327280,2435,2435,2435,2435,0
20240229,120900,104327280,2435,2435,2435,2435,0
20240229,120800,104327280,2435,2435,2435,2435,0
20240229,120700,104327280,2435,2435,2435,2435,0
20240229,120600,104327280,2435,2435,2435,2435,7
20240229,120500,104310235,2435,2430,2435,2430,2
20240229,120400,104305370,2430,2430,2430,2430,0
20240229,120300,104305370,2430,2430,2430,2430,0
20240229,120200,104305370,2430,2430,2430,2430,0
20240229,120100,104305370,2430,2430,2430,2430,104
20240229,120000,104052650,2435,2435,2435,2435,0
20240229,115900,104052650,2435,2435,2435,2435,3
20240229,115800,104045345,2435,2435,2435,2435,0
20240229,115700,104045345,2435,2435,2435,2435,610
20240229,115600,102559995,2435,2435,2435,2435,0
20240229,115500,102559995,2435,2435,2435,2435,0
20240229,115400,102559995,2435,2435,2435,2435,1
20240229,115300,102557560,2430,2430,2430,2430,0
20240229,115200,102557560,2430,2430,2430,2430,0
20240229,115100,102557560,2430,2430,2430,2430,0
20240229,115000,102557560,2430,2430,2430,2430,0
20240229,114900,102557560,2430,2430,2430,2430,1
20240229,114800,102555130,2435,2430,2435,2430,6
20240229,114700,102540545,2430,2430,2430,2430,30
20240229,114600,102467645,2430,2430,2430,2430,0
20240229,114500,102467645,2430,2430,2430,2430,0
20240229,114400,102467645,2430,2430,2430,2430,5
20240229,114300,102455495,2430,2430,2430,2430,0
20240229,114200,102455495,2430,2430,2430,2430,1
20240229,114100,102453065,2425,2425,2425,2425,0
20240229,114000,102453065,2425,2420,2425,2420,1394
20240229,113900,99072635,2420,2435,2435,2420,130
20240229,113800,98757385,2430,2430,2430,2430,0
20240229,113700,98757385,2430,2430,2430,2430,0
20240229,113600,98757385,2430,2430,2430,2430,0
20240229,113500,98757385,2430,2430,2430,2430,3
20240229,113400,98750095,2425,2425,2425,2425,0
20240229,113300,98750095,2425,2425,2425,2425,10
20240229,113200,98725845,2430,2430,2430,2430,0
20240229,113100,98725845,2430,2430,2430,2430,0
20240229,113000,98725845,2430,2430,2430,2430,0
20240229,112900,98725845,2430,2430,2430,2430,0
20240229,112800,98725845,2430,2430,2430,2430,2
20240229,112700,98720985,2435,2435,2435,2435,0
20240229,112600,98720985,2435,2435,2435,2435,1
20240229,112500,98718550,2425,2425,2425,2425,0
20240229,112400,98718550,2425,2425,2425,2425,228
20240229,112300,98165650,2430,2430,2430,2430,0
20240229,112200,98165650,2430,2430,2430,2430,4
20240229,112100,98155930,2430,2430,2430,2430,5
20240229,112000,98143780,2430,2430,2430,2430,0
20240229,111900,98143780,2430,2430,2430,2430,0
20240229,111800,98143780,2430,2430,2430,2430,0
20240229,111700,98143780,2430,2430,2430,2430,0
20240229,111600,98143780,2430,2430,2430,2430,11
20240229,111500,98117050,2435,2430,2435,2430,4
20240229,111400,98107320,2435,2430,2435,2430,2
20240229,111300,98102455,2430,2430,2430,2430,55
20240229,111200,97968805,2430,2430,2430,2430,520
20240229,111100,96705205,2430,2430,2430,2430,3
20240229,111000,96697915,2430,2425,2430,2425,645
20240229,110900,95133765,2425,2425,2425,2425,0
20240229,110800,95133765,2425,2425,2425,2425,0
20240229,110700,95133765,2425,2425,2425,2425,0
20240229,110600,95133765,2425,2425,2425,2425,0
20240229,110500,95133765,2425,2425,2425,2425,0
20240229,110400,95133765,2425,2425,2425,2425,1
20240229,110300,95131340,2430,2425,2430,2425,2
20240229,110200,95126485,2420,2420,2420,2420,0
20240229,110100,95126485,2420,2420,2420,2420,3
20240229,110000,95119225,2430,2410,2430,2410,19
20240229,105900,95073365,2430,2410,2430,2410,74
20240229,105800,94894945,2410,2430,2430,2410,5
20240229,105700,94882855,2410,2430,2430,2410,2918
20240229,105600,87850455,2430,2430,2430,2430,0
20240229,105500,87850455,2430,2420,2430,2415,5002
20240229,105400,75770580,2430,2420,2430,2420,251
20240229,105300,75163150,2430,2430,2430,2430,5
20240229,105200,75151000,2430,2430,2430,2430,0
20240229,105100,75151000,2430,2430,2430,2430,0
20240229,105000,75151000,2430,2430,2430,2430,0
20240229,104900,75151000,2430,2430,2430,2430,0
20240229,104800,75151000,2430,2430,2430,2430,30
20240229,104700,75078100,2430,2430,2430,2430,0
20240229,104600,75078100,2430,2430,2430,2430,0
20240229,104500,75078100,2430,2430,2430,2430,0
20240229,104400,75078100,2430,2430,2430,2430,0
20240229,104300,75078100,2430,2430,2430,2430,0
20240229,104200,75078100,2430,2430,2430,2430,0
20240229,104100,75078100,2430,2430,2430,2430,0
20240229,104000,75078100,2430,2430,2430,2430,0
20240229,103900,75078100,2430,2430,2430,2430,0
20240229,103800,75078100,2430,2430,2430,2430,1
20240229,103700,75075670,2415,2415,2415,2415,0
20240229,103600,75075670,2415,2415,2415,2415,200
20240229,103500,74592670,2415,2415,2415,2415,0
20240229,103400,74592670,2415,2430,2430,2415,191
20240229,103300,74130440,2425,2425,2425,2425,3
20240229,103200,74123165,2425,2425,2425,2425,3
20240229,103100,74115890,2425,2425,2425,2425,87
20240229,103000,73904915,2420,2420,2420,2420,0
20240229,102900,73904915,2420,2420,2420,2420,0
20240229,102800,73904915,2420,2420,2420,2420,0
20240229,102700,73904915,2420,2420,2420,2420,0
20240229,102600,73904915,2420,2420,2420,2420,4
20240229,102500,73895235,2420,2420,2420,2420,55
20240229,102400,73762135,2420,2425,2425,2420,57
20240229,102300,73623920,2435,2435,2435,2435,0
20240229,102200,73623920,2435,2435,2435,2435,0
20240229,102100,73623920,2435,2435,2435,2435,0
20240229,102000,73623920,2435,2435,2435,2435,0
20240229,101900,73623920,2435,2435,2435,2435,0
20240229,101800,73623920,2435,2435,2435,2435,0
20240229,101700,73623920,2435,2435,2435,2435,0
20240229,101600,73623920,2435,2435,2435,2435,0
20240229,101500,73623920,2435,2435,2435,2435,0
20240229,101400,73623920,2435,2435,2435,2435,0
20240229,101300,73623920,2435,2435,2435,2435,0
20240229,101200,73623920,2435,2435,2435,2435,0
20240229,101100,73623920,2435,2430,2435,2430,30
20240229,101000,73550950,2420,2420,2420,2420,0
20240229,100900,73550950,2420,2430,2430,2420,430
20240229,100800,72510050,2435,2435,2435,2435,0
20240229,100700,72510050,2435,2435,2435,2435,0
20240229,100600,72510050,2435,2425,2435,2425,207
20240229,100500,72006730,2430,2430,2430,2430,300
20240229,100400,71277730,2430,2425,2430,2425,410
20240229,100300,70281930,2430,2420,2430,2420,226
20240229,100200,69733980,2420,2420,2420,2420,100
20240229,100100,69491980,2420,2420,2420,2420,50
20240229,100000,69370980,2415,2415,2415,2415,50
20240229,095900,69250230,2420,2420,2420,2420,50
20240229,095800,69129230,2405,2405,2405,2405,0
20240229,095700,69129230,2405,2405,2405,2405,0
20240229,095600,69129230,2405,2410,2410,2405,2473
20240229,095500,63175500,2410,2410,2410,2410,2777
20240229,095400,56482930,2420,2420,2420,2420,1
20240229,095300,56480510,2420,2420,2420,2420,1
20240229,095200,56478090,2420,2420,2420,2420,5
20240229,095100,56465990,2410,2425,2425,2410,6617
20240229,095000,40487420,2430,2425,2430,2425,3
20240229,094900,40480140,2425,2425,2425,2425,52
20240229,094800,40354040,2425,2425,2425,2425,10
20240229,094700,40329790,2430,2430,2430,2430,1
20240229,094600,40327360,2430,2430,2430,2430,4
20240229,094500,40317640,2430,2430,2430,2430,0
20240229,094400,40317640,2430,2430,2430,2415,6301
20240229,094300,25067930,2430,2435,2435,2430,104
20240229,094200,24814710,2435,2435,2435,2435,0
20240229,094100,24814710,2435,2435,2435,2435,9
20240229,094000,24792795,2435,2430,2435,2430,14
20240229,093900,24758725,2430,2430,2430,2430,94
20240229,093800,24530305,2425,2425,2425,2425,17
20240229,093700,24489080,2425,2425,2425,2425,481
20240229,093600,23322655,2420,2420,2420,2420,0
20240229,093500,23322655,2420,2425,2425,2420,972
20240229,093400,20969500,2425,2430,2430,2425,827
20240229,093300,18962440,2430,2430,2430,2430,0
20240229,093200,18962440,2430,2430,2430,2430,1
20240229,093100,18960010,2430,2430,2430,2430,0
20240229,093000,18960010,2430,2430,2430,2430,0
20240229,092900,18960010,2430,2430,2430,2430,0
20240229,092800,18960010,2430,2430,2430,2430,10
20240229,092700,18935710,2430,2430,2430,2430,0
20240229,092600,18935710,2430,2430,2430,2430,0
20240229,092500,18935710,2430,2430,2430,2430,60
20240229,092400,18789910,2430,2430,2430,2430,0
20240229,092300,18789910,2430,2430,2430,2430,0
20240229,092200,18789910,2430,2430,2430,2430,0
20240229,092100,18789910,2430,2430,2430,2430,0
20240229,092000,18789910,2430,2425,2430,2425,115
20240229,091900,18511020,2425,2425,2425,2425,198
20240229,091800,18030870,2425,2425,2425,2425,346
20240229,091700,17191820,2425,2425,2425,2425,202
20240229,091600,16701970,2425,2425,2425,2425,30
20240229,091500,16629220,2435,2435,2435,2435,1
20240229,091400,16626785,2425,2425,2425,2425,0
20240229,091300,16626785,2425,2420,2425,2420,229
20240229,091200,16072160,2425,2425,2425,2425,0
20240229,091100,16072160,2425,2425,2425,2425,898
20240229,091000,13894510,2425,2420,2425,2420,22
20240229,090900,13841170,2425,2425,2425,2425,121
20240229,090800,13547745,2435,2435,2435,2435,1
20240229,090700,13545310,2425,2425,2425,2425,0
20240229,090600,13545310,2425,2425,2425,2425,1027
20240229,090500,11054835,2425,2430,2430,2425,1012
20240229,090400,8595680,2435,2440,2440,2435,2052
20240229,090300,3599010,2440,2440,2440,2440,0
20240229,090200,3599010,2440,2440,2440,2440,224
20240229,090100,3052450,2440,2440,2440,2440,515
20240229,090000,1795850,2450,2450,2450,2450,733