KissMeData/048430/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192800,82342740,8100,8100,8100,8100,108
20240228,192700,82342740,8100,8100,8100,8100,0
20240228,192600,82342740,8100,8100,8100,8100,0
20240228,192500,82342740,8100,8100,8100,8100,0
20240228,192400,82342740,8100,8100,8100,8100,0
20240228,192300,82342740,8100,8100,8100,8100,0
20240228,192200,82342740,8100,8100,8100,8100,0
20240228,192100,82342740,8100,8100,8100,8100,0
20240228,192000,82342740,8100,8100,8100,8100,0
20240228,191900,82342740,8100,8100,8100,8100,0
20240228,191800,82342740,8100,8100,8100,8100,0
20240228,191700,82342740,8100,8100,8100,8100,0
20240228,191600,82342740,8100,8100,8100,8100,0
20240228,191500,82342740,8100,8100,8100,8100,0
20240228,191400,82342740,8100,8100,8100,8100,0
20240228,191300,82342740,8100,8100,8100,8100,0
20240228,191200,82342740,8100,8100,8100,8100,0
20240228,191100,82342740,8100,8100,8100,8100,0
20240228,191000,82342740,8100,8100,8100,8100,0
20240228,190900,82342740,8100,8100,8100,8100,0
20240228,190800,82342740,8100,8100,8100,8100,0
20240228,190700,82342740,8100,8100,8100,8100,0
20240228,190600,82342740,8100,8100,8100,8100,0
20240228,190500,82342740,8100,8100,8100,8100,0
20240228,190400,82342740,8100,8100,8100,8100,0
20240228,190300,82342740,8100,8100,8100,8100,0
20240228,190200,82342740,8100,8100,8100,8100,0
20240228,190100,82342740,8100,8100,8100,8100,0
20240228,190000,82342740,8100,8100,8100,8100,0
20240228,185900,82342740,8100,8100,8100,8100,0
20240228,185800,82342740,8100,8100,8100,8100,108
20240228,185700,82342740,8100,8100,8100,8100,0
20240228,185600,82342740,8100,8100,8100,8100,0
20240228,185500,82342740,8100,8100,8100,8100,0
20240228,185400,82342740,8100,8100,8100,8100,0
20240228,185300,82342740,8100,8100,8100,8100,0
20240228,185200,82342740,8100,8100,8100,8100,0
20240228,185100,82342740,8100,8100,8100,8100,0
20240228,185000,82342740,8100,8100,8100,8100,0
20240228,184900,82342740,8100,8100,8100,8100,0
20240228,184800,82342740,8100,8100,8100,8100,0
20240228,184700,82342740,8100,8100,8100,8100,0
20240228,184600,82342740,8100,8100,8100,8100,0
20240228,184500,82342740,8100,8100,8100,8100,0
20240228,184400,82342740,8100,8100,8100,8100,0
20240228,184300,82342740,8100,8100,8100,8100,0
20240228,184200,82342740,8100,8100,8100,8100,0
20240228,184100,82342740,8100,8100,8100,8100,0
20240228,184000,82342740,8100,8100,8100,8100,0
20240228,183900,82342740,8100,8100,8100,8100,0
20240228,183800,82342740,8100,8100,8100,8100,0
20240228,183700,82342740,8100,8100,8100,8100,0
20240228,183600,82342740,8100,8100,8100,8100,0
20240228,183500,82342740,8100,8100,8100,8100,0
20240228,183400,82342740,8100,8100,8100,8100,0
20240228,183300,82342740,8100,8100,8100,8100,0
20240228,183200,82342740,8100,8100,8100,8100,0
20240228,183100,82342740,8100,8100,8100,8100,0
20240228,183000,82342740,8100,8100,8100,8100,0
20240228,182900,82342740,8100,8100,8100,8100,0
20240228,182800,82342740,8100,8100,8100,8100,108
20240228,182700,82342740,8100,8100,8100,8100,0
20240228,182600,82342740,8100,8100,8100,8100,0
20240228,182500,82342740,8100,8100,8100,8100,0
20240228,182400,82342740,8100,8100,8100,8100,0
20240228,182300,82342740,8100,8100,8100,8100,0
20240228,182200,82342740,8100,8100,8100,8100,0
20240228,182100,82342740,8100,8100,8100,8100,0
20240228,182000,82342740,8100,8100,8100,8100,0
20240228,181900,82342740,8100,8100,8100,8100,0
20240228,181800,82342740,8100,8100,8100,8100,0
20240228,181700,82342740,8100,8100,8100,8100,0
20240228,181600,82342740,8100,8100,8100,8100,0
20240228,181500,82342740,8100,8100,8100,8100,0
20240228,181400,82342740,8100,8100,8100,8100,0
20240228,181300,82342740,8100,8100,8100,8100,0
20240228,181200,82342740,8100,8100,8100,8100,0
20240228,181100,82342740,8100,8100,8100,8100,0
20240228,181000,82342740,8100,8100,8100,8100,0
20240228,180900,82342740,8100,8100,8100,8100,0
20240228,180800,82342740,8100,8100,8100,8100,0
20240228,180700,82342740,8100,8100,8100,8100,0
20240228,180600,82342740,8100,8100,8100,8100,0
20240228,180500,82342740,8100,8100,8100,8100,0
20240228,180400,82342740,8100,8100,8100,8100,0
20240228,180300,82342740,8100,8100,8100,8100,0
20240228,180200,82342740,8100,8100,8100,8100,0
20240228,180100,82342740,8100,8100,8100,8100,0
20240228,180000,82342740,8100,8100,8100,8100,0
20240228,175900,82342740,8100,8100,8100,8100,0
20240228,175800,82342740,8100,8100,8100,8100,108
20240228,175700,82342740,8100,8100,8100,8100,0
20240228,175600,82342740,8100,8100,8100,8100,0
20240228,175500,82342740,8100,8100,8100,8100,0
20240228,175400,82342740,8100,8100,8100,8100,0
20240228,175300,82342740,8100,8100,8100,8100,0
20240228,175200,82342740,8100,8100,8100,8100,0
20240228,175100,82342740,8100,8100,8100,8100,0
20240228,175000,82342740,8100,8100,8100,8100,0
20240228,174900,82342740,8100,8100,8100,8100,0
20240228,174800,82342740,8100,8100,8100,8100,0
20240228,174700,82342740,8100,8100,8100,8100,0
20240228,174600,82342740,8100,8100,8100,8100,0
20240228,174500,82342740,8100,8100,8100,8100,0
20240228,174400,82342740,8100,8100,8100,8100,0
20240228,174300,82342740,8100,8100,8100,8100,0
20240228,174200,82342740,8100,8100,8100,8100,0
20240228,174100,82342740,8100,8100,8100,8100,0
20240228,174000,82342740,8100,8100,8100,8100,0
20240228,173900,82342740,8100,8100,8100,8100,0
20240228,173800,82342740,8100,8100,8100,8100,0
20240228,173700,82342740,8100,8100,8100,8100,0
20240228,173600,82342740,8100,8100,8100,8100,0
20240228,173500,82342740,8100,8100,8100,8100,0
20240228,173400,82342740,8100,8100,8100,8100,0
20240228,173300,82342740,8100,8100,8100,8100,0
20240228,173200,82342740,8100,8100,8100,8100,0
20240228,173100,82342740,8100,8100,8100,8100,0
20240228,173000,82342740,8100,8100,8100,8100,0
20240228,172900,82342740,8100,8100,8100,8100,0
20240228,172800,82342740,8100,8100,8100,8100,108
20240228,172700,82342740,8100,8100,8100,8100,0
20240228,172600,82342740,8100,8100,8100,8100,0
20240228,172500,82342740,8100,8100,8100,8100,0
20240228,172400,82342740,8100,8100,8100,8100,0
20240228,172300,82342740,8100,8100,8100,8100,0
20240228,172200,82342740,8100,8100,8100,8100,0
20240228,172100,82342740,8100,8100,8100,8100,0
20240228,172000,82342740,8100,8100,8100,8100,0
20240228,171900,82342740,8100,8100,8100,8100,0
20240228,171800,82342740,8100,8100,8100,8100,0
20240228,171700,82342740,8100,8100,8100,8100,0
20240228,171600,82342740,8100,8100,8100,8100,0
20240228,171500,82342740,8100,8100,8100,8100,0
20240228,171400,82342740,8100,8100,8100,8100,0
20240228,171300,82342740,8100,8100,8100,8100,0
20240228,171200,82342740,8100,8100,8100,8100,0
20240228,171100,82342740,8100,8100,8100,8100,0
20240228,171000,82342740,8100,8100,8100,8100,0
20240228,170900,82342740,8100,8100,8100,8100,0
20240228,170800,82342740,8100,8100,8100,8100,0
20240228,170700,82342740,8100,8100,8100,8100,0
20240228,170600,82342740,8100,8100,8100,8100,0
20240228,170500,82342740,8100,8100,8100,8100,0
20240228,170400,82342740,8100,8100,8100,8100,0
20240228,170300,82342740,8100,8100,8100,8100,0
20240228,170200,82342740,8100,8100,8100,8100,0
20240228,170100,82342740,8100,8100,8100,8100,0
20240228,170000,82342740,8100,8100,8100,8100,0
20240228,165900,82342740,8100,8100,8100,8100,0
20240228,165800,82342740,8100,8100,8100,8100,108
20240228,165700,82342740,8100,8100,8100,8100,0
20240228,165600,82342740,8100,8100,8100,8100,0
20240228,165500,82342740,8100,8100,8100,8100,0
20240228,165400,82342740,8100,8100,8100,8100,0
20240228,165300,82342740,8100,8100,8100,8100,0
20240228,165200,82342740,8100,8100,8100,8100,0
20240228,165100,82342740,8100,8100,8100,8100,0
20240228,165000,82342740,8100,8100,8100,8100,0
20240228,164900,82342740,8100,8100,8100,8100,0
20240228,164800,82342740,8100,8100,8100,8100,0
20240228,164700,82342740,8100,8100,8100,8100,0
20240228,164600,82342740,8100,8100,8100,8100,0
20240228,164500,82342740,8100,8100,8100,8100,0
20240228,164400,82342740,8100,8100,8100,8100,0
20240228,164300,82342740,8100,8100,8100,8100,0
20240228,164200,82342740,8100,8100,8100,8100,0
20240228,164100,82342740,8100,8100,8100,8100,0
20240228,164000,82342740,8100,8100,8100,8100,0
20240228,163900,82342740,8100,8100,8100,8100,0
20240228,163800,82342740,8100,8100,8100,8100,0
20240228,163700,82342740,8100,8100,8100,8100,0
20240228,163600,82342740,8100,8100,8100,8100,0
20240228,163500,82342740,8100,8100,8100,8100,0
20240228,163400,82342740,8100,8100,8100,8100,0
20240228,163300,82342740,8100,8100,8100,8100,0
20240228,163200,82342740,8100,8100,8100,8100,0
20240228,163100,82342740,8100,8100,8100,8100,0
20240228,163000,82342740,8100,8100,8100,8100,0
20240228,162900,82342740,8100,8100,8100,8100,0
20240228,162800,82342740,8100,8100,8100,8100,108
20240228,162700,82342740,8100,8100,8100,8100,0
20240228,162600,82342740,8100,8100,8100,8100,0
20240228,162500,82342740,8100,8100,8100,8100,0
20240228,162400,82342740,8100,8100,8100,8100,0
20240228,162300,82342740,8100,8100,8100,8100,0
20240228,162200,82342740,8100,8100,8100,8100,0
20240228,162100,82342740,8100,8100,8100,8100,0
20240228,162000,82342740,8100,8100,8100,8100,0
20240228,161900,82342740,8100,8100,8100,8100,0
20240228,161800,82342740,8100,8100,8100,8100,0
20240228,161700,82342740,8100,8100,8100,8100,0
20240228,161600,82342740,8100,8100,8100,8100,0
20240228,161500,82342740,8100,8100,8100,8100,0
20240228,161400,82342740,8100,8100,8100,8100,0
20240228,161300,82342740,8100,8100,8100,8100,0
20240228,161200,82342740,8100,8100,8100,8100,0
20240228,161100,82342740,8100,8100,8100,8100,0
20240228,161000,82342740,8100,8100,8100,8100,0
20240228,160900,82342740,8100,8100,8100,8100,0
20240228,160800,82342740,8100,8100,8100,8100,0
20240228,160700,82342740,8100,8100,8100,8100,0
20240228,160600,82342740,8100,8100,8100,8100,0
20240228,160500,82342740,8100,8100,8100,8100,0
20240228,160400,82342740,8100,8100,8100,8100,0
20240228,160300,82342740,8100,8100,8100,8100,0
20240228,160200,82342740,8100,8100,8100,8100,0
20240228,160100,82342740,8100,8100,8100,8100,0
20240228,160000,82342740,8100,8100,8100,8100,0
20240228,155900,82342740,8100,8100,8100,8100,0
20240228,155800,82342740,8100,8100,8100,8100,108
20240228,155700,82342740,8100,8100,8100,8100,0
20240228,155600,82342740,8100,8100,8100,8100,0
20240228,155500,82342740,8100,8100,8100,8100,0
20240228,155400,82342740,8100,8100,8100,8100,0
20240228,155300,82342740,8100,8100,8100,8100,0
20240228,155200,82342740,8100,8100,8100,8100,0
20240228,155100,82342740,8100,8100,8100,8100,0
20240228,155000,82342740,8100,8100,8100,8100,0
20240228,154900,82342740,8100,8100,8100,8100,0
20240228,154800,82342740,8100,8100,8100,8100,0
20240228,154700,82342740,8100,8100,8100,8100,0
20240228,154600,82342740,8100,8100,8100,8100,0
20240228,154500,82342740,8100,8100,8100,8100,0
20240228,154400,82342740,8100,8100,8100,8100,0
20240228,154300,82342740,8100,8100,8100,8100,0
20240228,154200,82342740,8100,8100,8100,8100,0
20240228,154100,82342740,8100,8100,8100,8100,0
20240228,154000,82342740,8100,8100,8100,8100,0
20240228,153900,82342740,8100,8100,8100,8100,0
20240228,153800,82342740,8100,8100,8100,8100,0
20240228,153700,82342740,8100,8100,8100,8100,0
20240228,153600,82342740,8100,8100,8100,8100,0
20240228,153500,82342740,8100,8100,8100,8100,0
20240228,153400,82342740,8100,8100,8100,8100,0
20240228,153300,82342740,8100,8100,8100,8100,0
20240228,153200,82342740,8100,8100,8100,8100,0
20240228,153100,82342740,8100,8100,8100,8100,0
20240228,153000,82342740,8100,8100,8100,8100,108
20240228,152900,81467940,8080,8080,8080,8080,0
20240228,152800,81467940,8080,8080,8080,8080,0
20240228,152700,81467940,8080,8080,8080,8080,0
20240228,152600,81467940,8080,8080,8080,8080,0
20240228,152500,81467940,8080,8080,8080,8080,0
20240228,152400,81467940,8080,8080,8080,8080,0
20240228,152300,81467940,8080,8080,8080,8080,0
20240228,152200,81467940,8080,8080,8080,8080,0
20240228,152100,81467940,8080,8080,8080,8080,0
20240228,152000,81467940,8080,8080,8080,8080,0
20240228,151900,81467940,8080,8080,8080,8080,19
20240228,151800,81314420,8090,8090,8090,8090,0
20240228,151700,81314420,8090,8090,8090,8090,0
20240228,151600,81314420,8090,8090,8090,8090,12
20240228,151500,81217340,8040,8040,8040,8040,0
20240228,151400,81217340,8040,8040,8040,8040,0
20240228,151300,81217340,8040,8060,8060,8040,150
20240228,151200,80010240,8060,8060,8060,8060,253
20240228,151100,77971060,8060,8060,8060,8060,85
20240228,151000,77285960,8060,8060,8060,8060,83
20240228,150900,76616980,8070,8070,8070,8070,0
20240228,150800,76616980,8070,8070,8070,8070,0
20240228,150700,76616980,8070,8070,8070,8070,0
20240228,150600,76616980,8070,8070,8070,8070,139
20240228,150500,75495250,8070,8070,8070,8070,0
20240228,150400,75495250,8070,8080,8080,8070,30
20240228,150300,75252860,8090,8090,8090,8090,0
20240228,150200,75252860,8090,8090,8090,8090,0
20240228,150100,75252860,8090,8090,8090,8090,0
20240228,150000,75252860,8090,8090,8090,8090,0
20240228,145900,75252860,8090,8090,8090,8090,0
20240228,145800,75252860,8090,8090,8090,8090,0
20240228,145700,75252860,8090,8090,8090,8090,0
20240228,145600,75252860,8090,8090,8090,8090,0
20240228,145500,75252860,8090,8090,8090,8090,0
20240228,145400,75252860,8090,8090,8090,8090,131
20240228,145300,74193070,8100,8120,8120,8100,10
20240228,145200,74112050,8100,8100,8100,8100,50
20240228,145100,73707050,8100,8100,8100,8100,141
20240228,145000,72564950,8120,8120,8120,8120,0
20240228,144900,72564950,8120,8120,8120,8120,0
20240228,144800,72564950,8120,8120,8120,8120,0
20240228,144700,72564950,8120,8120,8120,8120,0
20240228,144600,72564950,8120,8120,8120,8120,0
20240228,144500,72564950,8120,8120,8120,8120,0
20240228,144400,72564950,8120,8120,8120,8120,0
20240228,144300,72564950,8120,8120,8120,8120,0
20240228,144200,72564950,8120,8120,8120,8120,0
20240228,144100,72564950,8120,8120,8120,8120,1
20240228,144000,72556830,8080,8080,8080,8080,0
20240228,143900,72556830,8080,8080,8080,8080,1
20240228,143800,72548750,8120,8120,8120,8120,0
20240228,143700,72548750,8120,8120,8120,8120,0
20240228,143600,72548750,8120,8120,8120,8120,0
20240228,143500,72548750,8120,8120,8120,8120,0
20240228,143400,72548750,8120,8120,8120,8120,0
20240228,143300,72548750,8120,8120,8120,8120,0
20240228,143200,72548750,8120,8120,8120,8120,0
20240228,143100,72548750,8120,8120,8120,8120,0
20240228,143000,72548750,8120,8080,8120,8080,11
20240228,142900,72459830,8130,8130,8130,8130,0
20240228,142800,72459830,8130,8130,8130,8130,0
20240228,142700,72459830,8130,8130,8130,8130,0
20240228,142600,72459830,8130,8130,8130,8130,0
20240228,142500,72459830,8130,8130,8130,8130,0
20240228,142400,72459830,8130,8130,8130,8130,0
20240228,142300,72459830,8130,8130,8130,8130,5
20240228,142200,72419180,8130,8130,8130,8130,0
20240228,142100,72419180,8130,8130,8130,8130,0
20240228,142000,72419180,8130,8130,8130,8130,0
20240228,141900,72419180,8130,8100,8130,8100,2124
20240228,141800,55214730,8100,8100,8100,8100,1
20240228,141700,55206630,8090,8090,8090,8090,0
20240228,141600,55206630,8090,8090,8090,8090,12
20240228,141500,55109550,8090,8090,8090,8090,0
20240228,141400,55109550,8090,8090,8090,8090,0
20240228,141300,55109550,8090,8090,8090,8090,12
20240228,141200,55012470,8100,8100,8100,8100,0
20240228,141100,55012470,8100,8100,8100,8100,0
20240228,141000,55012470,8100,8100,8100,8100,0
20240228,140900,55012470,8100,8100,8100,8100,13
20240228,140800,54907170,8090,8090,8090,8090,4
20240228,140700,54874810,8100,8100,8100,8100,10
20240228,140600,54793810,8100,8100,8100,8100,5
20240228,140500,54753310,8100,8100,8100,8100,20
20240228,140400,54591310,8100,8100,8100,8100,0
20240228,140300,54591310,8100,8100,8100,8100,0
20240228,140200,54591310,8100,8100,8100,8100,0
20240228,140100,54591310,8100,8100,8100,8100,12
20240228,140000,54494110,8100,8100,8100,8100,0
20240228,135900,54494110,8100,8100,8100,8090,7
20240228,135800,54437420,8090,8090,8090,8090,338
20240228,135700,51703000,8100,8100,8100,8100,0
20240228,135600,51703000,8100,8100,8100,8100,0
20240228,135500,51703000,8100,8100,8100,8100,0
20240228,135400,51703000,8100,8100,8100,8100,0
20240228,135300,51703000,8100,8100,8100,8100,0
20240228,135200,51703000,8100,8100,8100,8100,0
20240228,135100,51703000,8100,8100,8100,8100,0
20240228,135000,51703000,8100,8100,8100,8100,0
20240228,134900,51703000,8100,8100,8100,8100,0
20240228,134800,51703000,8100,8100,8100,8100,0
20240228,134700,51703000,8100,8100,8100,8100,0
20240228,134600,51703000,8100,8100,8100,8100,0
20240228,134500,51703000,8100,8100,8100,8100,0
20240228,134400,51703000,8100,8100,8100,8100,0
20240228,134300,51703000,8100,8100,8100,8100,0
20240228,134200,51703000,8100,8100,8100,8100,0
20240228,134100,51703000,8100,8090,8100,8090,32
20240228,134000,51444110,8090,8090,8090,8090,19
20240228,133900,51290400,8090,8090,8090,8090,1
20240228,133800,51282310,8060,8060,8060,8060,0
20240228,133700,51282310,8060,8060,8060,8060,49
20240228,133600,50887370,8070,8070,8070,8070,0
20240228,133500,50887370,8070,8070,8070,8070,6
20240228,133400,50838950,8070,8070,8070,8070,0
20240228,133300,50838950,8070,8070,8070,8070,11
20240228,133200,50750180,8100,8100,8100,8100,1
20240228,133100,50742080,8070,8070,8070,8070,33
20240228,133000,50475770,8100,8100,8100,8100,0
20240228,132900,50475770,8100,8100,8100,8100,0
20240228,132800,50475770,8100,8100,8100,8100,0
20240228,132700,50475770,8100,8100,8100,8100,0
20240228,132600,50475770,8100,8100,8100,8100,0
20240228,132500,50475770,8100,8100,8100,8100,0
20240228,132400,50475770,8100,8090,8100,8090,8
20240228,132300,50411040,8090,8090,8090,8090,143
20240228,132200,49254170,8090,8090,8090,8090,1
20240228,132100,49246080,8040,8040,8040,8040,20
20240228,132000,49085280,8090,8090,8090,8090,0
20240228,131900,49085280,8090,8090,8090,8090,0
20240228,131800,49085280,8090,8090,8090,8090,0
20240228,131700,49085280,8090,8090,8090,8090,1
20240228,131600,49077190,8090,8090,8090,8090,0
20240228,131500,49077190,8090,8090,8090,8090,0
20240228,131400,49077190,8090,8090,8090,8090,0
20240228,131300,49077190,8090,8090,8090,8090,0
20240228,131200,49077190,8090,8090,8090,8090,0
20240228,131100,49077190,8090,8090,8090,8090,0
20240228,131000,49077190,8090,8090,8090,8090,0
20240228,130900,49077190,8090,8090,8090,8090,0
20240228,130800,49077190,8090,8090,8090,8090,0
20240228,130700,49077190,8090,8090,8090,8090,0
20240228,130600,49077190,8090,8090,8090,8090,0
20240228,130500,49077190,8090,8090,8090,8090,0
20240228,130400,49077190,8090,8090,8090,8090,0
20240228,130300,49077190,8090,8090,8090,8090,0
20240228,130200,49077190,8090,8090,8090,8090,0
20240228,130100,49077190,8090,8090,8090,8090,0
20240228,130000,49077190,8090,8090,8090,8090,0
20240228,125900,49077190,8090,8090,8090,8090,0
20240228,125800,49077190,8090,8090,8090,8090,0
20240228,125700,49077190,8090,8090,8090,8090,0
20240228,125600,49077190,8090,8090,8090,8090,200
20240228,125500,47459190,8090,8090,8090,8090,0
20240228,125400,47459190,8090,8090,8090,8090,0
20240228,125300,47459190,8090,8080,8090,8080,101
20240228,125200,46643100,8090,8090,8090,8090,0
20240228,125100,46643100,8090,8080,8090,8080,62
20240228,125000,46142130,8080,8080,8080,8080,0
20240228,124900,46142130,8080,8080,8080,8080,0
20240228,124800,46142130,8080,8080,8080,8080,0
20240228,124700,46142130,8080,8080,8080,8080,0
20240228,124600,46142130,8080,8080,8080,8080,0
20240228,124500,46142130,8080,8080,8080,8080,0
20240228,124400,46142130,8080,8080,8080,8080,0
20240228,124300,46142130,8080,8080,8080,8080,0
20240228,124200,46142130,8080,8080,8080,8080,0
20240228,124100,46142130,8080,8080,8080,8080,0
20240228,124000,46142130,8080,8040,8080,8040,101
20240228,123900,45330050,8030,8030,8030,8030,0
20240228,123800,45330050,8030,8030,8030,8030,74
20240228,123700,44735830,8090,8090,8090,8090,0
20240228,123600,44735830,8090,8090,8090,8090,0
20240228,123500,44735830,8090,8090,8090,8090,0
20240228,123400,44735830,8090,8090,8090,8090,0
20240228,123300,44735830,8090,8090,8090,8090,0
20240228,123200,44735830,8090,8090,8090,8090,0
20240228,123100,44735830,8090,8090,8090,8090,0
20240228,123000,44735830,8090,8090,8090,8090,5
20240228,122900,44695380,8090,8090,8090,8090,0
20240228,122800,44695380,8090,8090,8090,8090,0
20240228,122700,44695380,8090,8090,8090,8090,0
20240228,122600,44695380,8090,8090,8090,8090,0
20240228,122500,44695380,8090,8090,8090,8090,0
20240228,122400,44695380,8090,8090,8090,8090,0
20240228,122300,44695380,8090,8090,8090,8090,0
20240228,122200,44695380,8090,8090,8090,8090,0
20240228,122100,44695380,8090,8090,8090,8090,0
20240228,122000,44695380,8090,8090,8090,8090,0
20240228,121900,44695380,8090,8090,8090,8090,0
20240228,121800,44695380,8090,8090,8090,8090,50
20240228,121700,44290880,8030,8030,8030,8030,1
20240228,121600,44282850,8090,8080,8090,8080,47
20240228,121500,43902810,8080,8080,8080,8080,0
20240228,121400,43902810,8080,8080,8080,8080,1
20240228,121300,43894730,8080,8080,8080,8080,0
20240228,121200,43894730,8080,8070,8080,8070,1427
20240228,121100,32378830,8070,8070,8070,8070,0
20240228,121000,32378830,8070,8070,8070,8070,0
20240228,120900,32378830,8070,8070,8070,8070,0
20240228,120800,32378830,8070,8070,8070,8070,0
20240228,120700,32378830,8070,8070,8070,8070,0
20240228,120600,32378830,8070,8070,8070,8040,15
20240228,120500,32257810,8070,8070,8070,8070,37
20240228,120400,31959220,8070,8070,8070,8070,0
20240228,120300,31959220,8070,8070,8070,8070,0
20240228,120200,31959220,8070,8070,8070,8070,0
20240228,120100,31959220,8070,8070,8070,8070,0
20240228,120000,31959220,8070,8060,8070,8060,239
20240228,115900,30032860,8060,8060,8060,8060,100
20240228,115800,29226860,8060,8060,8060,8060,80
20240228,115700,28582060,8060,8060,8060,8060,1
20240228,115600,28574000,8020,8030,8030,8020,186
20240228,115500,27082090,8060,8060,8060,8060,0
20240228,115400,27082090,8060,8060,8060,8060,0
20240228,115300,27082090,8060,8060,8060,8060,0
20240228,115200,27082090,8060,8060,8060,8060,0
20240228,115100,27082090,8060,8060,8060,8060,0
20240228,115000,27082090,8060,8060,8060,8060,0
20240228,114900,27082090,8060,8060,8060,8060,0
20240228,114800,27082090,8060,8060,8060,8060,0
20240228,114700,27082090,8060,8060,8060,8060,0
20240228,114600,27082090,8060,8060,8060,8060,0
20240228,114500,27082090,8060,8020,8060,8020,50
20240228,114400,26681050,8060,8060,8060,8060,0
20240228,114300,26681050,8060,8060,8060,8060,0
20240228,114200,26681050,8060,8060,8060,8060,0
20240228,114100,26681050,8060,8060,8060,8060,0
20240228,114000,26681050,8060,8060,8060,8060,0
20240228,113900,26681050,8060,8060,8060,8060,0
20240228,113800,26681050,8060,8060,8060,8060,0
20240228,113700,26681050,8060,8060,8060,8060,0
20240228,113600,26681050,8060,8060,8060,8060,0
20240228,113500,26681050,8060,8060,8060,8060,0
20240228,113400,26681050,8060,8060,8060,8060,0
20240228,113300,26681050,8060,8060,8060,8060,0
20240228,113200,26681050,8060,8060,8060,8060,0
20240228,113100,26681050,8060,8060,8060,8060,0
20240228,113000,26681050,8060,8060,8060,8060,1
20240228,112900,26672990,8020,8020,8020,8020,0
20240228,112800,26672990,8020,8020,8020,8020,0
20240228,112700,26672990,8020,8020,8020,8020,0
20240228,112600,26672990,8020,8020,8020,8020,24
20240228,112500,26480510,8030,8030,8030,8030,1
20240228,112400,26472480,8040,8040,8040,8040,3
20240228,112300,26448360,8070,8070,8070,8070,0
20240228,112200,26448360,8070,8070,8070,8070,0
20240228,112100,26448360,8070,8070,8070,8070,0
20240228,112000,26448360,8070,8070,8070,8070,0
20240228,111900,26448360,8070,8070,8070,8070,0
20240228,111800,26448360,8070,8070,8070,8070,0
20240228,111700,26448360,8070,8070,8070,8070,1
20240228,111600,26440290,8060,8060,8060,8060,0
20240228,111500,26440290,8060,8060,8060,8060,180
20240228,111400,24989490,8070,8070,8070,8070,0
20240228,111300,24989490,8070,8070,8070,8070,0
20240228,111200,24989490,8070,8070,8070,8070,0
20240228,111100,24989490,8070,8070,8070,8070,0
20240228,111000,24989490,8070,8070,8070,8070,0
20240228,110900,24989490,8070,8070,8070,8070,0
20240228,110800,24989490,8070,8070,8070,8070,0
20240228,110700,24989490,8070,8070,8070,8070,1
20240228,110600,24981420,8020,8020,8020,8020,177
20240228,110500,23561880,8020,8020,8020,8020,31
20240228,110400,23313260,8060,8060,8060,8060,2
20240228,110300,23297140,8070,8070,8070,8070,0
20240228,110200,23297140,8070,8070,8070,8070,0
20240228,110100,23297140,8070,8070,8070,8070,0
20240228,110000,23297140,8070,8020,8070,8020,2
20240228,105900,23281050,8070,8070,8070,8070,0
20240228,105800,23281050,8070,8070,8070,8070,1
20240228,105700,23272980,8070,8070,8070,8070,0
20240228,105600,23272980,8070,8070,8070,8070,0
20240228,105500,23272980,8070,8070,8070,8070,0
20240228,105400,23272980,8070,8070,8070,8070,0
20240228,105300,23272980,8070,8070,8070,8070,0
20240228,105200,23272980,8070,8070,8070,8070,0
20240228,105100,23272980,8070,8070,8070,8070,0
20240228,105000,23272980,8070,8070,8070,8070,0
20240228,104900,23272980,8070,8070,8070,8070,0
20240228,104800,23272980,8070,8070,8070,8070,0
20240228,104700,23272980,8070,8070,8070,8070,0
20240228,104600,23272980,8070,8070,8070,8070,0
20240228,104500,23272980,8070,8070,8070,8070,0
20240228,104400,23272980,8070,8070,8070,8070,0
20240228,104300,23272980,8070,8070,8070,8070,0
20240228,104200,23272980,8070,8070,8070,8070,0
20240228,104100,23272980,8070,8070,8070,8070,0
20240228,104000,23272980,8070,8070,8070,8070,0
20240228,103900,23272980,8070,8070,8070,8070,0
20240228,103800,23272980,8070,8070,8070,8070,1
20240228,103700,23264910,8040,8040,8040,8040,83
20240228,103600,22597590,8060,8060,8060,8060,0
20240228,103500,22597590,8060,8060,8060,8060,0
20240228,103400,22597590,8060,8060,8060,8060,40
20240228,103300,22275190,8060,8040,8060,8040,218
20240228,103200,20522450,8060,8060,8060,8060,0
20240228,103100,20522450,8060,8050,8060,8050,100
20240228,103000,19717240,8060,8060,8060,8060,0
20240228,102900,19717240,8060,8060,8060,8060,0
20240228,102800,19717240,8060,8060,8060,8060,0
20240228,102700,19717240,8060,8060,8060,8060,0
20240228,102600,19717240,8060,8060,8060,8060,0
20240228,102500,19717240,8060,8060,8060,8060,0
20240228,102400,19717240,8060,8060,8060,8060,0
20240228,102300,19717240,8060,8050,8060,8050,109
20240228,102200,18839780,8050,8050,8050,8050,0
20240228,102100,18839780,8050,8050,8050,8050,0
20240228,102000,18839780,8050,8050,8050,8050,0
20240228,101900,18839780,8050,8050,8050,8050,0
20240228,101800,18839780,8050,8050,8050,8050,0
20240228,101700,18839780,8050,8050,8050,8050,0
20240228,101600,18839780,8050,8050,8050,8050,0
20240228,101500,18839780,8050,8050,8050,8050,0
20240228,101400,18839780,8050,8050,8050,8050,0
20240228,101300,18839780,8050,8050,8050,8050,0
20240228,101200,18839780,8050,8050,8050,8050,0
20240228,101100,18839780,8050,8050,8050,8050,0
20240228,101000,18839780,8050,8050,8050,8050,1
20240228,100900,18831730,8050,8050,8050,8050,74
20240228,100800,18236030,8050,8050,8050,8050,24
20240228,100700,18042830,8050,8050,8050,8050,0
20240228,100600,18042830,8050,8050,8050,8050,0
20240228,100500,18042830,8050,8050,8050,8050,1
20240228,100400,18034780,8050,8040,8050,8040,2
20240228,100300,18018690,8050,8050,8050,8050,0
20240228,100200,18018690,8050,8050,8050,8050,0
20240228,100100,18018690,8050,8050,8050,8050,0
20240228,100000,18018690,8050,8050,8050,8050,0
20240228,095900,18018690,8050,8050,8050,8050,0
20240228,095800,18018690,8050,8050,8050,8050,0
20240228,095700,18018690,8050,8050,8050,8050,0
20240228,095600,18018690,8050,8050,8050,8050,0
20240228,095500,18018690,8050,8050,8050,8050,0
20240228,095400,18018690,8050,8050,8050,8050,0
20240228,095300,18018690,8050,8050,8050,8050,0
20240228,095200,18018690,8050,8050,8050,8050,0
20240228,095100,18018690,8050,8050,8050,8050,0
20240228,095000,18018690,8050,8050,8050,8050,0
20240228,094900,18018690,8050,8050,8050,8050,0
20240228,094800,18018690,8050,8050,8050,8050,0
20240228,094700,18018690,8050,8040,8050,8040,65
20240228,094600,17496080,8050,8050,8050,8050,0
20240228,094500,17496080,8050,8050,8050,8050,0
20240228,094400,17496080,8050,8010,8050,7990,135
20240228,094300,16416100,8060,8060,8060,8060,0
20240228,094200,16416100,8060,8060,8060,8060,1
20240228,094100,16408040,8060,8060,8060,8060,0
20240228,094000,16408040,8060,8060,8060,8060,13
20240228,093900,16303260,8060,8060,8060,8060,0
20240228,093800,16303260,8060,8060,8060,8060,4
20240228,093700,16271020,8060,8060,8060,8060,0
20240228,093600,16271020,8060,8060,8060,8060,0
20240228,093500,16271020,8060,8060,8060,8060,0
20240228,093400,16271020,8060,8060,8060,8060,0
20240228,093300,16271020,8060,8060,8060,8060,0
20240228,093200,16271020,8060,8060,8060,8060,0
20240228,093100,16271020,8060,8000,8060,8000,501
20240228,093000,12262960,8070,8070,8070,8070,0
20240228,092900,12262960,8070,8070,8070,8070,0
20240228,092800,12262960,8070,8070,8070,8070,0
20240228,092700,12262960,8070,8070,8070,8070,1
20240228,092600,12254890,8070,8070,8070,8070,0
20240228,092500,12254890,8070,8070,8070,8070,0
20240228,092400,12254890,8070,8070,8070,8070,0
20240228,092300,12254890,8070,8070,8070,8070,0
20240228,092200,12254890,8070,8080,8080,8000,626
20240228,092100,7236830,8100,8100,8100,8100,0
20240228,092000,7236830,8100,8100,8100,8100,0
20240228,091900,7236830,8100,8100,8100,8100,0
20240228,091800,7236830,8100,8100,8100,8100,5
20240228,091700,7196330,8100,8060,8100,8060,501
20240228,091600,3158230,8060,8060,8060,8060,0
20240228,091500,3158230,8060,8060,8060,8060,0
20240228,091400,3158230,8060,8060,8060,8060,0
20240228,091300,3158230,8060,8060,8060,8060,0
20240228,091200,3158230,8060,8060,8060,8060,0
20240228,091100,3158230,8060,8060,8060,8060,0
20240228,091000,3158230,8060,8060,8060,8060,0
20240228,090900,3158230,8060,8060,8060,8060,0
20240228,090800,3158230,8060,8060,8060,8060,51
20240228,090700,2747170,8060,8060,8060,8060,0
20240228,090600,2747170,8060,8020,8060,8020,160
20240228,090500,1462670,8030,8030,8030,8030,0
20240228,090400,1462670,8030,8030,8030,8030,0
20240228,090300,1462670,8030,8030,8030,8030,0
20240228,090200,1462670,8030,8020,8030,7960,131
20240228,090100,417560,8030,8030,8030,8030,0
20240228,090000,417560,8030,8030,8030,8030,52