KissMeData/153710/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,202300,35598250,6470,6470,6470,6470,12
20240228,202200,35598250,6470,6470,6470,6470,0
20240228,202100,35598250,6470,6470,6470,6470,0
20240228,202000,35598250,6470,6470,6470,6470,0
20240228,201900,35598250,6470,6470,6470,6470,0
20240228,201800,35598250,6470,6470,6470,6470,0
20240228,201700,35598250,6470,6470,6470,6470,0
20240228,201600,35598250,6470,6470,6470,6470,0
20240228,201500,35598250,6470,6470,6470,6470,0
20240228,201400,35598250,6470,6470,6470,6470,0
20240228,201300,35598250,6470,6470,6470,6470,0
20240228,201200,35598250,6470,6470,6470,6470,0
20240228,201100,35598250,6470,6470,6470,6470,0
20240228,201000,35598250,6470,6470,6470,6470,0
20240228,200900,35598250,6470,6470,6470,6470,0
20240228,200800,35598250,6470,6470,6470,6470,0
20240228,200700,35598250,6470,6470,6470,6470,0
20240228,200600,35598250,6470,6470,6470,6470,0
20240228,200500,35598250,6470,6470,6470,6470,0
20240228,200400,35598250,6470,6470,6470,6470,0
20240228,200300,35598250,6470,6470,6470,6470,0
20240228,200200,35598250,6470,6470,6470,6470,0
20240228,200100,35598250,6470,6470,6470,6470,0
20240228,200000,35598250,6470,6470,6470,6470,0
20240228,195900,35598250,6470,6470,6470,6470,0
20240228,195800,35598250,6470,6470,6470,6470,0
20240228,195700,35598250,6470,6470,6470,6470,0
20240228,195600,35598250,6470,6470,6470,6470,0
20240228,195500,35598250,6470,6470,6470,6470,0
20240228,195400,35598250,6470,6470,6470,6470,0
20240228,195300,35598250,6470,6470,6470,6470,12
20240228,195200,35598250,6470,6470,6470,6470,0
20240228,195100,35598250,6470,6470,6470,6470,0
20240228,195000,35598250,6470,6470,6470,6470,0
20240228,194900,35598250,6470,6470,6470,6470,0
20240228,194800,35598250,6470,6470,6470,6470,0
20240228,194700,35598250,6470,6470,6470,6470,0
20240228,194600,35598250,6470,6470,6470,6470,0
20240228,194500,35598250,6470,6470,6470,6470,0
20240228,194400,35598250,6470,6470,6470,6470,0
20240228,194300,35598250,6470,6470,6470,6470,0
20240228,194200,35598250,6470,6470,6470,6470,0
20240228,194100,35598250,6470,6470,6470,6470,0
20240228,194000,35598250,6470,6470,6470,6470,0
20240228,193900,35598250,6470,6470,6470,6470,0
20240228,193800,35598250,6470,6470,6470,6470,0
20240228,193700,35598250,6470,6470,6470,6470,0
20240228,193600,35598250,6470,6470,6470,6470,0
20240228,193500,35598250,6470,6470,6470,6470,0
20240228,193400,35598250,6470,6470,6470,6470,0
20240228,193300,35598250,6470,6470,6470,6470,0
20240228,193200,35598250,6470,6470,6470,6470,0
20240228,193100,35598250,6470,6470,6470,6470,0
20240228,193000,35598250,6470,6470,6470,6470,0
20240228,192900,35598250,6470,6470,6470,6470,0
20240228,192800,35598250,6470,6470,6470,6470,0
20240228,192700,35598250,6470,6470,6470,6470,0
20240228,192600,35598250,6470,6470,6470,6470,0
20240228,192500,35598250,6470,6470,6470,6470,0
20240228,192400,35598250,6470,6470,6470,6470,0
20240228,192300,35598250,6470,6470,6470,6470,12
20240228,192200,35598250,6470,6470,6470,6470,0
20240228,192100,35598250,6470,6470,6470,6470,0
20240228,192000,35598250,6470,6470,6470,6470,0
20240228,191900,35598250,6470,6470,6470,6470,0
20240228,191800,35598250,6470,6470,6470,6470,0
20240228,191700,35598250,6470,6470,6470,6470,0
20240228,191600,35598250,6470,6470,6470,6470,0
20240228,191500,35598250,6470,6470,6470,6470,0
20240228,191400,35598250,6470,6470,6470,6470,0
20240228,191300,35598250,6470,6470,6470,6470,0
20240228,191200,35598250,6470,6470,6470,6470,0
20240228,191100,35598250,6470,6470,6470,6470,0
20240228,191000,35598250,6470,6470,6470,6470,0
20240228,190900,35598250,6470,6470,6470,6470,0
20240228,190800,35598250,6470,6470,6470,6470,0
20240228,190700,35598250,6470,6470,6470,6470,0
20240228,190600,35598250,6470,6470,6470,6470,0
20240228,190500,35598250,6470,6470,6470,6470,0
20240228,190400,35598250,6470,6470,6470,6470,0
20240228,190300,35598250,6470,6470,6470,6470,0
20240228,190200,35598250,6470,6470,6470,6470,0
20240228,190100,35598250,6470,6470,6470,6470,0
20240228,190000,35598250,6470,6470,6470,6470,0
20240228,185900,35598250,6470,6470,6470,6470,0
20240228,185800,35598250,6470,6470,6470,6470,0
20240228,185700,35598250,6470,6470,6470,6470,0
20240228,185600,35598250,6470,6470,6470,6470,0
20240228,185500,35598250,6470,6470,6470,6470,0
20240228,185400,35598250,6470,6470,6470,6470,0
20240228,185300,35598250,6470,6470,6470,6470,12
20240228,185200,35598250,6470,6470,6470,6470,0
20240228,185100,35598250,6470,6470,6470,6470,0
20240228,185000,35598250,6470,6470,6470,6470,0
20240228,184900,35598250,6470,6470,6470,6470,0
20240228,184800,35598250,6470,6470,6470,6470,0
20240228,184700,35598250,6470,6470,6470,6470,0
20240228,184600,35598250,6470,6470,6470,6470,0
20240228,184500,35598250,6470,6470,6470,6470,0
20240228,184400,35598250,6470,6470,6470,6470,0
20240228,184300,35598250,6470,6470,6470,6470,0
20240228,184200,35598250,6470,6470,6470,6470,0
20240228,184100,35598250,6470,6470,6470,6470,0
20240228,184000,35598250,6470,6470,6470,6470,0
20240228,183900,35598250,6470,6470,6470,6470,0
20240228,183800,35598250,6470,6470,6470,6470,0
20240228,183700,35598250,6470,6470,6470,6470,0
20240228,183600,35598250,6470,6470,6470,6470,0
20240228,183500,35598250,6470,6470,6470,6470,0
20240228,183400,35598250,6470,6470,6470,6470,0
20240228,183300,35598250,6470,6470,6470,6470,0
20240228,183200,35598250,6470,6470,6470,6470,0
20240228,183100,35598250,6470,6470,6470,6470,0
20240228,183000,35598250,6470,6470,6470,6470,0
20240228,182900,35598250,6470,6470,6470,6470,0
20240228,182800,35598250,6470,6470,6470,6470,0
20240228,182700,35598250,6470,6470,6470,6470,0
20240228,182600,35598250,6470,6470,6470,6470,0
20240228,182500,35598250,6470,6470,6470,6470,0
20240228,182400,35598250,6470,6470,6470,6470,0
20240228,182300,35598250,6470,6470,6470,6470,12
20240228,182200,35598250,6470,6470,6470,6470,0
20240228,182100,35598250,6470,6470,6470,6470,0
20240228,182000,35598250,6470,6470,6470,6470,0
20240228,181900,35598250,6470,6470,6470,6470,0
20240228,181800,35598250,6470,6470,6470,6470,0
20240228,181700,35598250,6470,6470,6470,6470,0
20240228,181600,35598250,6470,6470,6470,6470,0
20240228,181500,35598250,6470,6470,6470,6470,0
20240228,181400,35598250,6470,6470,6470,6470,0
20240228,181300,35598250,6470,6470,6470,6470,0
20240228,181200,35598250,6470,6470,6470,6470,0
20240228,181100,35598250,6470,6470,6470,6470,0
20240228,181000,35598250,6470,6470,6470,6470,0
20240228,180900,35598250,6470,6470,6470,6470,0
20240228,180800,35598250,6470,6470,6470,6470,0
20240228,180700,35598250,6470,6470,6470,6470,0
20240228,180600,35598250,6470,6470,6470,6470,0
20240228,180500,35598250,6470,6470,6470,6470,0
20240228,180400,35598250,6470,6470,6470,6470,0
20240228,180300,35598250,6470,6470,6470,6470,0
20240228,180200,35598250,6470,6470,6470,6470,0
20240228,180100,35598250,6470,6470,6470,6470,0
20240228,180000,35598250,6470,6470,6470,6470,0
20240228,175900,35598250,6470,6470,6470,6470,0
20240228,175800,35598250,6470,6470,6470,6470,0
20240228,175700,35598250,6470,6470,6470,6470,0
20240228,175600,35598250,6470,6470,6470,6470,0
20240228,175500,35598250,6470,6470,6470,6470,0
20240228,175400,35598250,6470,6470,6470,6470,0
20240228,175300,35598250,6470,6470,6470,6470,12
20240228,175200,35598250,6470,6470,6470,6470,0
20240228,175100,35598250,6470,6470,6470,6470,0
20240228,175000,35598250,6470,6470,6470,6470,0
20240228,174900,35598250,6470,6470,6470,6470,0
20240228,174800,35598250,6470,6470,6470,6470,0
20240228,174700,35598250,6470,6470,6470,6470,0
20240228,174600,35598250,6470,6470,6470,6470,0
20240228,174500,35598250,6470,6470,6470,6470,0
20240228,174400,35598250,6470,6470,6470,6470,0
20240228,174300,35598250,6470,6470,6470,6470,0
20240228,174200,35598250,6470,6470,6470,6470,0
20240228,174100,35598250,6470,6470,6470,6470,0
20240228,174000,35598250,6470,6470,6470,6470,0
20240228,173900,35598250,6470,6470,6470,6470,0
20240228,173800,35598250,6470,6470,6470,6470,0
20240228,173700,35598250,6470,6470,6470,6470,0
20240228,173600,35598250,6470,6470,6470,6470,0
20240228,173500,35598250,6470,6470,6470,6470,0
20240228,173400,35598250,6470,6470,6470,6470,0
20240228,173300,35598250,6470,6470,6470,6470,0
20240228,173200,35598250,6470,6470,6470,6470,0
20240228,173100,35598250,6470,6470,6470,6470,0
20240228,173000,35598250,6470,6470,6470,6470,0
20240228,172900,35598250,6470,6470,6470,6470,0
20240228,172800,35598250,6470,6470,6470,6470,0
20240228,172700,35598250,6470,6470,6470,6470,0
20240228,172600,35598250,6470,6470,6470,6470,0
20240228,172500,35598250,6470,6470,6470,6470,0
20240228,172400,35598250,6470,6470,6470,6470,0
20240228,172300,35598250,6470,6470,6470,6470,12
20240228,172200,35598250,6470,6470,6470,6470,0
20240228,172100,35598250,6470,6470,6470,6470,0
20240228,172000,35598250,6470,6470,6470,6470,0
20240228,171900,35598250,6470,6470,6470,6470,0
20240228,171800,35598250,6470,6470,6470,6470,0
20240228,171700,35598250,6470,6470,6470,6470,0
20240228,171600,35598250,6470,6470,6470,6470,0
20240228,171500,35598250,6470,6470,6470,6470,0
20240228,171400,35598250,6470,6470,6470,6470,0
20240228,171300,35598250,6470,6470,6470,6470,0
20240228,171200,35598250,6470,6470,6470,6470,0
20240228,171100,35598250,6470,6470,6470,6470,0
20240228,171000,35598250,6470,6470,6470,6470,0
20240228,170900,35598250,6470,6470,6470,6470,0
20240228,170800,35598250,6470,6470,6470,6470,0
20240228,170700,35598250,6470,6470,6470,6470,0
20240228,170600,35598250,6470,6470,6470,6470,0
20240228,170500,35598250,6470,6470,6470,6470,0
20240228,170400,35598250,6470,6470,6470,6470,0
20240228,170300,35598250,6470,6470,6470,6470,0
20240228,170200,35598250,6470,6470,6470,6470,0
20240228,170100,35598250,6470,6470,6470,6470,0
20240228,170000,35598250,6470,6470,6470,6470,0
20240228,165900,35598250,6470,6470,6470,6470,0
20240228,165800,35598250,6470,6470,6470,6470,0
20240228,165700,35598250,6470,6470,6470,6470,0
20240228,165600,35598250,6470,6470,6470,6470,0
20240228,165500,35598250,6470,6470,6470,6470,0
20240228,165400,35598250,6470,6470,6470,6470,0
20240228,165300,35598250,6470,6470,6470,6470,12
20240228,165200,35598250,6470,6470,6470,6470,0
20240228,165100,35598250,6470,6470,6470,6470,0
20240228,165000,35598250,6470,6470,6470,6470,0
20240228,164900,35598250,6470,6470,6470,6470,0
20240228,164800,35598250,6470,6470,6470,6470,0
20240228,164700,35598250,6470,6470,6470,6470,0
20240228,164600,35598250,6470,6470,6470,6470,0
20240228,164500,35598250,6470,6470,6470,6470,0
20240228,164400,35598250,6470,6470,6470,6470,0
20240228,164300,35598250,6470,6470,6470,6470,0
20240228,164200,35598250,6470,6470,6470,6470,0
20240228,164100,35598250,6470,6470,6470,6470,0
20240228,164000,35598250,6470,6470,6470,6470,0
20240228,163900,35598250,6470,6470,6470,6470,0
20240228,163800,35598250,6470,6470,6470,6470,0
20240228,163700,35598250,6470,6470,6470,6470,0
20240228,163600,35598250,6470,6470,6470,6470,0
20240228,163500,35598250,6470,6470,6470,6470,0
20240228,163400,35598250,6470,6470,6470,6470,0
20240228,163300,35598250,6470,6470,6470,6470,0
20240228,163200,35598250,6470,6470,6470,6470,0
20240228,163100,35598250,6470,6470,6470,6470,0
20240228,163000,35598250,6470,6470,6470,6470,0
20240228,162900,35598250,6470,6470,6470,6470,0
20240228,162800,35598250,6470,6470,6470,6470,0
20240228,162700,35598250,6470,6470,6470,6470,0
20240228,162600,35598250,6470,6470,6470,6470,0
20240228,162500,35598250,6470,6470,6470,6470,0
20240228,162400,35598250,6470,6470,6470,6470,0
20240228,162300,35598250,6470,6470,6470,6470,12
20240228,162200,35598250,6470,6470,6470,6470,0
20240228,162100,35598250,6470,6470,6470,6470,0
20240228,162000,35598250,6470,6470,6470,6470,0
20240228,161900,35598250,6470,6470,6470,6470,0
20240228,161800,35598250,6470,6470,6470,6470,0
20240228,161700,35598250,6470,6470,6470,6470,0
20240228,161600,35598250,6470,6470,6470,6470,0
20240228,161500,35598250,6470,6470,6470,6470,0
20240228,161400,35598250,6470,6470,6470,6470,0
20240228,161300,35598250,6470,6470,6470,6470,0
20240228,161200,35598250,6470,6470,6470,6470,0
20240228,161100,35598250,6470,6470,6470,6470,0
20240228,161000,35598250,6470,6470,6470,6470,0
20240228,160900,35598250,6470,6470,6470,6470,0
20240228,160800,35598250,6470,6470,6470,6470,0
20240228,160700,35598250,6470,6470,6470,6470,0
20240228,160600,35598250,6470,6470,6470,6470,0
20240228,160500,35598250,6470,6470,6470,6470,0
20240228,160400,35598250,6470,6470,6470,6470,0
20240228,160300,35598250,6470,6470,6470,6470,0
20240228,160200,35598250,6470,6470,6470,6470,0
20240228,160100,35598250,6470,6470,6470,6470,0
20240228,160000,35598250,6470,6470,6470,6470,0
20240228,155900,35598250,6470,6470,6470,6470,0
20240228,155800,35598250,6470,6470,6470,6470,0
20240228,155700,35598250,6470,6470,6470,6470,0
20240228,155600,35598250,6470,6470,6470,6470,0
20240228,155500,35598250,6470,6470,6470,6470,0
20240228,155400,35598250,6470,6470,6470,6470,0
20240228,155300,35598250,6470,6470,6470,6470,12
20240228,155200,35598250,6470,6470,6470,6470,0
20240228,155100,35598250,6470,6470,6470,6470,0
20240228,155000,35598250,6470,6470,6470,6470,0
20240228,154900,35598250,6470,6470,6470,6470,0
20240228,154800,35598250,6470,6470,6470,6470,0
20240228,154700,35598250,6470,6470,6470,6470,0
20240228,154600,35598250,6470,6470,6470,6470,0
20240228,154500,35598250,6470,6470,6470,6470,0
20240228,154400,35598250,6470,6470,6470,6470,0
20240228,154300,35598250,6470,6470,6470,6470,0
20240228,154200,35598250,6470,6470,6470,6470,0
20240228,154100,35598250,6470,6470,6470,6470,0
20240228,154000,35598250,6470,6470,6470,6470,0
20240228,153900,35598250,6470,6470,6470,6470,0
20240228,153800,35598250,6470,6470,6470,6470,0
20240228,153700,35598250,6470,6470,6470,6470,0
20240228,153600,35598250,6470,6470,6470,6470,0
20240228,153500,35598250,6470,6470,6470,6470,0
20240228,153400,35598250,6470,6470,6470,6470,0
20240228,153300,35598250,6470,6470,6470,6470,0
20240228,153200,35598250,6470,6470,6470,6470,0
20240228,153100,35598250,6470,6470,6470,6470,0
20240228,153000,35598250,6470,6470,6470,6470,12
20240228,152900,35520610,6470,6470,6470,6470,0
20240228,152800,35520610,6470,6470,6470,6470,0
20240228,152700,35520610,6470,6470,6470,6470,0
20240228,152600,35520610,6470,6470,6470,6470,0
20240228,152500,35520610,6470,6470,6470,6470,0
20240228,152400,35520610,6470,6470,6470,6470,0
20240228,152300,35520610,6470,6470,6470,6470,0
20240228,152200,35520610,6470,6470,6470,6470,0
20240228,152100,35520610,6470,6470,6470,6470,0
20240228,152000,35520610,6470,6470,6470,6470,0
20240228,151900,35520610,6470,6470,6470,6470,0
20240228,151800,35520610,6470,6470,6470,6470,0
20240228,151700,35520610,6470,6470,6470,6470,0
20240228,151600,35520610,6470,6470,6470,6470,0
20240228,151500,35520610,6470,6470,6470,6470,0
20240228,151400,35520610,6470,6470,6470,6470,0
20240228,151300,35520610,6470,6470,6470,6470,0
20240228,151200,35520610,6470,6470,6470,6470,0
20240228,151100,35520610,6470,6470,6470,6470,0
20240228,151000,35520610,6470,6470,6470,6470,0
20240228,150900,35520610,6470,6470,6470,6470,0
20240228,150800,35520610,6470,6470,6470,6470,5
20240228,150700,35488260,6460,6460,6460,6460,12
20240228,150600,35410740,6460,6460,6460,6460,2
20240228,150500,35397820,6470,6470,6470,6470,0
20240228,150400,35397820,6470,6470,6470,6470,122
20240228,150300,34608480,6470,6470,6470,6470,0
20240228,150200,34608480,6470,6470,6470,6470,0
20240228,150100,34608480,6470,6470,6470,6470,0
20240228,150000,34608480,6470,6470,6470,6470,0
20240228,145900,34608480,6470,6470,6470,6470,0
20240228,145800,34608480,6470,6470,6470,6470,0
20240228,145700,34608480,6470,6470,6470,6470,0
20240228,145600,34608480,6470,6470,6470,6470,0
20240228,145500,34608480,6470,6470,6470,6470,0
20240228,145400,34608480,6470,6470,6470,6470,0
20240228,145300,34608480,6470,6470,6470,6470,0
20240228,145200,34608480,6470,6470,6470,6470,0
20240228,145100,34608480,6470,6470,6470,6470,0
20240228,145000,34608480,6470,6470,6470,6470,4
20240228,144900,34582600,6470,6430,6470,6430,115
20240228,144800,33842690,6430,6430,6430,6430,108
20240228,144700,33148250,6470,6470,6470,6470,0
20240228,144600,33148250,6470,6470,6470,6470,0
20240228,144500,33148250,6470,6470,6470,6470,0
20240228,144400,33148250,6470,6470,6470,6470,0
20240228,144300,33148250,6470,6470,6470,6470,0
20240228,144200,33148250,6470,6470,6470,6470,0
20240228,144100,33148250,6470,6470,6470,6470,0
20240228,144000,33148250,6470,6470,6470,6470,0
20240228,143900,33148250,6470,6440,6470,6440,19
20240228,143800,33025860,6430,6430,6430,6430,0
20240228,143700,33025860,6430,6430,6430,6430,50
20240228,143600,32704360,6440,6440,6440,6440,284
20240228,143500,30875400,6440,6440,6440,6440,48
20240228,143400,30566280,6470,6470,6470,6470,0
20240228,143300,30566280,6470,6470,6470,6470,0
20240228,143200,30566280,6470,6470,6470,6470,0
20240228,143100,30566280,6470,6470,6470,6470,0
20240228,143000,30566280,6470,6470,6470,6470,0
20240228,142900,30566280,6470,6470,6470,6470,0
20240228,142800,30566280,6470,6470,6470,6470,0
20240228,142700,30566280,6470,6470,6470,6470,0
20240228,142600,30566280,6470,6470,6470,6470,0
20240228,142500,30566280,6470,6470,6470,6470,4
20240228,142400,30540400,6470,6470,6470,6470,0
20240228,142300,30540400,6470,6470,6470,6470,0
20240228,142200,30540400,6470,6470,6470,6470,0
20240228,142100,30540400,6470,6470,6470,6470,0
20240228,142000,30540400,6470,6470,6470,6470,0
20240228,141900,30540400,6470,6470,6470,6470,0
20240228,141800,30540400,6470,6470,6470,6470,0
20240228,141700,30540400,6470,6470,6470,6470,0
20240228,141600,30540400,6470,6470,6470,6470,0
20240228,141500,30540400,6470,6470,6470,6470,0
20240228,141400,30540400,6470,6470,6470,6470,0
20240228,141300,30540400,6470,6470,6470,6470,0
20240228,141200,30540400,6470,6470,6470,6470,0
20240228,141100,30540400,6470,6470,6470,6470,0
20240228,141000,30540400,6470,6470,6470,6470,0
20240228,140900,30540400,6470,6460,6470,6440,203
20240228,140800,29232730,6450,6450,6450,6450,0
20240228,140700,29232730,6450,6450,6450,6450,73
20240228,140600,28761880,6450,6450,6450,6450,0
20240228,140500,28761880,6450,6450,6450,6450,0
20240228,140400,28761880,6450,6450,6450,6450,0
20240228,140300,28761880,6450,6450,6450,6450,0
20240228,140200,28761880,6450,6450,6450,6450,0
20240228,140100,28761880,6450,6450,6450,6450,0
20240228,140000,28761880,6450,6450,6450,6450,0
20240228,135900,28761880,6450,6450,6450,6450,0
20240228,135800,28761880,6450,6450,6450,6450,0
20240228,135700,28761880,6450,6450,6450,6450,0
20240228,135600,28761880,6450,6450,6450,6450,0
20240228,135500,28761880,6450,6450,6450,6450,0
20240228,135400,28761880,6450,6450,6450,6450,0
20240228,135300,28761880,6450,6450,6450,6450,0
20240228,135200,28761880,6450,6450,6450,6450,0
20240228,135100,28761880,6450,6450,6450,6450,0
20240228,135000,28761880,6450,6450,6450,6450,0
20240228,134900,28761880,6450,6450,6450,6450,0
20240228,134800,28761880,6450,6450,6450,6450,0
20240228,134700,28761880,6450,6450,6450,6450,0
20240228,134600,28761880,6450,6450,6450,6450,0
20240228,134500,28761880,6450,6450,6450,6450,0
20240228,134400,28761880,6450,6450,6450,6450,0
20240228,134300,28761880,6450,6450,6450,6450,0
20240228,134200,28761880,6450,6450,6450,6450,0
20240228,134100,28761880,6450,6450,6450,6450,0
20240228,134000,28761880,6450,6450,6450,6450,0
20240228,133900,28761880,6450,6450,6450,6450,2
20240228,133800,28748980,6450,6450,6450,6450,0
20240228,133700,28748980,6450,6450,6450,6450,0
20240228,133600,28748980,6450,6450,6450,6450,0
20240228,133500,28748980,6450,6450,6450,6450,0
20240228,133400,28748980,6450,6450,6450,6450,0
20240228,133300,28748980,6450,6450,6450,6450,0
20240228,133200,28748980,6450,6450,6450,6450,0
20240228,133100,28748980,6450,6450,6450,6450,0
20240228,133000,28748980,6450,6450,6450,6450,0
20240228,132900,28748980,6450,6450,6450,6450,0
20240228,132800,28748980,6450,6450,6450,6450,0
20240228,132700,28748980,6450,6450,6450,6450,0
20240228,132600,28748980,6450,6450,6450,6450,0
20240228,132500,28748980,6450,6450,6450,6450,0
20240228,132400,28748980,6450,6450,6450,6450,0
20240228,132300,28748980,6450,6450,6450,6450,100
20240228,132200,28103980,6450,6450,6450,6450,0
20240228,132100,28103980,6450,6450,6450,6450,2
20240228,132000,28091080,6450,6450,6450,6450,0
20240228,131900,28091080,6450,6450,6450,6450,0
20240228,131800,28091080,6450,6450,6450,6450,47
20240228,131700,27787930,6430,6430,6430,6430,298
20240228,131600,25871790,6450,6430,6450,6430,93
20240228,131500,25273780,6440,6440,6440,6440,0
20240228,131400,25273780,6440,6440,6440,6440,0
20240228,131300,25273780,6440,6440,6440,6440,0
20240228,131200,25273780,6440,6440,6440,6440,0
20240228,131100,25273780,6440,6440,6440,6440,0
20240228,131000,25273780,6440,6440,6440,6440,58
20240228,130900,24900260,6450,6450,6450,6450,0
20240228,130800,24900260,6450,6450,6450,6450,5
20240228,130700,24868010,6450,6450,6450,6450,12
20240228,130600,24790610,6450,6450,6450,6430,634
20240228,130500,20710520,6450,6450,6450,6450,0
20240228,130400,20710520,6450,6450,6450,6450,0
20240228,130300,20710520,6450,6460,6460,6450,50
20240228,130200,20387990,6460,6460,6460,6460,0
20240228,130100,20387990,6460,6460,6460,6460,1
20240228,130000,20381530,6460,6460,6460,6460,1
20240228,125900,20375070,6450,6460,6460,6450,40
20240228,125800,20116680,6460,6460,6460,6460,0
20240228,125700,20116680,6460,6460,6460,6460,0
20240228,125600,20116680,6460,6460,6460,6460,5
20240228,125500,20084380,6460,6460,6460,6460,0
20240228,125400,20084380,6460,6460,6460,6460,0
20240228,125300,20084380,6460,6460,6460,6460,0
20240228,125200,20084380,6460,6460,6460,6460,0
20240228,125100,20084380,6460,6460,6460,6460,0
20240228,125000,20084380,6460,6460,6460,6460,0
20240228,124900,20084380,6460,6460,6460,6460,0
20240228,124800,20084380,6460,6470,6470,6460,7
20240228,124700,20039150,6470,6470,6470,6470,0
20240228,124600,20039150,6470,6470,6470,6470,0
20240228,124500,20039150,6470,6470,6470,6470,0
20240228,124400,20039150,6470,6470,6470,6470,0
20240228,124300,20039150,6470,6470,6470,6470,0
20240228,124200,20039150,6470,6470,6470,6470,0
20240228,124100,20039150,6470,6470,6470,6470,0
20240228,124000,20039150,6470,6470,6470,6470,0
20240228,123900,20039150,6470,6470,6470,6470,0
20240228,123800,20039150,6470,6470,6470,6470,0
20240228,123700,20039150,6470,6470,6470,6470,0
20240228,123600,20039150,6470,6470,6470,6470,0
20240228,123500,20039150,6470,6470,6470,6470,1
20240228,123400,20032680,6440,6440,6440,6440,0
20240228,123300,20032680,6440,6440,6440,6440,0
20240228,123200,20032680,6440,6450,6470,6440,13
20240228,123100,19948900,6450,6450,6450,6450,2
20240228,123000,19936000,6450,6450,6450,6450,5
20240228,122900,19903750,6450,6450,6450,6450,3
20240228,122800,19884400,6470,6470,6470,6470,0
20240228,122700,19884400,6470,6470,6470,6470,0
20240228,122600,19884400,6470,6470,6470,6470,0
20240228,122500,19884400,6470,6470,6470,6470,0
20240228,122400,19884400,6470,6470,6470,6470,0
20240228,122300,19884400,6470,6470,6470,6470,0
20240228,122200,19884400,6470,6470,6470,6470,0
20240228,122100,19884400,6470,6470,6470,6470,10
20240228,122000,19819700,6470,6470,6470,6470,0
20240228,121900,19819700,6470,6470,6470,6470,0
20240228,121800,19819700,6470,6470,6470,6470,0
20240228,121700,19819700,6470,6470,6470,6470,0
20240228,121600,19819700,6470,6470,6470,6470,0
20240228,121500,19819700,6470,6470,6470,6470,0
20240228,121400,19819700,6470,6470,6470,6470,0
20240228,121300,19819700,6470,6470,6470,6470,0
20240228,121200,19819700,6470,6470,6470,6470,0
20240228,121100,19819700,6470,6470,6470,6470,0
20240228,121000,19819700,6470,6470,6470,6470,1
20240228,120900,19813230,6460,6460,6460,6460,2
20240228,120800,19800310,6470,6470,6470,6470,0
20240228,120700,19800310,6470,6470,6470,6470,0
20240228,120600,19800310,6470,6470,6470,6470,0
20240228,120500,19800310,6470,6470,6470,6470,0
20240228,120400,19800310,6470,6470,6470,6470,0
20240228,120300,19800310,6470,6470,6470,6470,0
20240228,120200,19800310,6470,6470,6470,6470,0
20240228,120100,19800310,6470,6470,6470,6470,0
20240228,120000,19800310,6470,6470,6470,6470,0
20240228,115900,19800310,6470,6470,6470,6470,0
20240228,115800,19800310,6470,6470,6470,6470,0
20240228,115700,19800310,6470,6470,6470,6470,0
20240228,115600,19800310,6470,6460,6470,6460,12
20240228,115500,19722780,6460,6460,6460,6460,0
20240228,115400,19722780,6460,6460,6460,6460,0
20240228,115300,19722780,6460,6460,6460,6460,20
20240228,115200,19593580,6470,6470,6470,6470,0
20240228,115100,19593580,6470,6470,6470,6470,0
20240228,115000,19593580,6470,6470,6470,6470,0
20240228,114900,19593580,6470,6470,6470,6470,0
20240228,114800,19593580,6470,6470,6470,6470,0
20240228,114700,19593580,6470,6470,6470,6470,0
20240228,114600,19593580,6470,6470,6470,6470,0
20240228,114500,19593580,6470,6470,6470,6470,0
20240228,114400,19593580,6470,6470,6470,6470,0
20240228,114300,19593580,6470,6470,6470,6470,0
20240228,114200,19593580,6470,6470,6470,6470,0
20240228,114100,19593580,6470,6460,6470,6460,6
20240228,114000,19554810,6460,6460,6460,6460,0
20240228,113900,19554810,6460,6460,6460,6460,0
20240228,113800,19554810,6460,6460,6460,6460,0
20240228,113700,19554810,6460,6460,6460,6460,0
20240228,113600,19554810,6460,6460,6460,6460,0
20240228,113500,19554810,6460,6460,6460,6460,0
20240228,113400,19554810,6460,6460,6460,6460,58
20240228,113300,19180130,6480,6480,6480,6480,100
20240228,113200,18532130,6480,6480,6480,6480,0
20240228,113100,18532130,6480,6480,6480,6480,0
20240228,113000,18532130,6480,6480,6480,6480,0
20240228,112900,18532130,6480,6480,6480,6480,0
20240228,112800,18532130,6480,6480,6480,6480,0
20240228,112700,18532130,6480,6480,6480,6480,0
20240228,112600,18532130,6480,6480,6480,6480,0
20240228,112500,18532130,6480,6480,6480,6480,0
20240228,112400,18532130,6480,6480,6480,6480,0
20240228,112300,18532130,6480,6480,6480,6480,0
20240228,112200,18532130,6480,6480,6480,6480,0
20240228,112100,18532130,6480,6480,6480,6480,0
20240228,112000,18532130,6480,6480,6480,6480,0
20240228,111900,18532130,6480,6480,6480,6480,0
20240228,111800,18532130,6480,6480,6480,6480,0
20240228,111700,18532130,6480,6480,6480,6480,0
20240228,111600,18532130,6480,6480,6480,6480,0
20240228,111500,18532130,6480,6480,6480,6480,0
20240228,111400,18532130,6480,6480,6480,6480,0
20240228,111300,18532130,6480,6480,6480,6480,0
20240228,111200,18532130,6480,6480,6480,6480,0
20240228,111100,18532130,6480,6480,6480,6480,0
20240228,111000,18532130,6480,6480,6480,6480,0
20240228,110900,18532130,6480,6480,6480,6480,0
20240228,110800,18532130,6480,6480,6480,6480,0
20240228,110700,18532130,6480,6480,6480,6480,0
20240228,110600,18532130,6480,6480,6480,6480,0
20240228,110500,18532130,6480,6480,6480,6480,0
20240228,110400,18532130,6480,6480,6480,6480,0
20240228,110300,18532130,6480,6480,6480,6480,0
20240228,110200,18532130,6480,6480,6480,6480,0
20240228,110100,18532130,6480,6480,6480,6480,0
20240228,110000,18532130,6480,6480,6480,6480,0
20240228,105900,18532130,6480,6480,6480,6480,0
20240228,105800,18532130,6480,6480,6480,6480,0
20240228,105700,18532130,6480,6480,6480,6480,0
20240228,105600,18532130,6480,6480,6480,6480,0
20240228,105500,18532130,6480,6480,6480,6480,1
20240228,105400,18525650,6460,6460,6460,6460,0
20240228,105300,18525650,6460,6460,6460,6460,16
20240228,105200,18422290,6460,6460,6460,6460,0
20240228,105100,18422290,6460,6460,6460,6460,0
20240228,105000,18422290,6460,6460,6460,6460,0
20240228,104900,18422290,6460,6460,6460,6460,0
20240228,104800,18422290,6460,6460,6460,6460,0
20240228,104700,18422290,6460,6460,6460,6460,0
20240228,104600,18422290,6460,6460,6460,6460,0
20240228,104500,18422290,6460,6460,6460,6460,0
20240228,104400,18422290,6460,6460,6460,6460,0
20240228,104300,18422290,6460,6450,6460,6450,7
20240228,104200,18377130,6450,6450,6450,6450,1
20240228,104100,18370680,6450,6450,6450,6450,13
20240228,104000,18286830,6450,6450,6450,6450,0
20240228,103900,18286830,6450,6440,6460,6440,148
20240228,103800,17333630,6440,6440,6440,6440,10
20240228,103700,17269230,6440,6440,6440,6440,0
20240228,103600,17269230,6440,6440,6440,6440,749
20240228,103500,12445670,6440,6440,6440,6440,357
20240228,103400,10146590,6440,6440,6440,6440,13
20240228,103300,10062870,6440,6440,6440,6440,0
20240228,103200,10062870,6440,6440,6440,6440,0
20240228,103100,10062870,6440,6440,6440,6440,9
20240228,103000,10004910,6440,6440,6440,6440,0
20240228,102900,10004910,6440,6440,6440,6440,9
20240228,102800,9946950,6440,6440,6440,6440,0
20240228,102700,9946950,6440,6440,6440,6440,0
20240228,102600,9946950,6440,6440,6440,6440,0
20240228,102500,9946950,6440,6440,6440,6440,0
20240228,102400,9946950,6440,6440,6440,6440,0
20240228,102300,9946950,6440,6440,6440,6440,0
20240228,102200,9946950,6440,6440,6440,6440,0
20240228,102100,9946950,6440,6440,6440,6440,0
20240228,102000,9946950,6440,6430,6440,6430,2
20240228,101900,9934080,6430,6430,6430,6430,1
20240228,101800,9927650,6430,6440,6440,6430,34
20240228,101700,9708700,6440,6440,6440,6440,0
20240228,101600,9708700,6440,6440,6440,6440,0
20240228,101500,9708700,6440,6440,6440,6440,0
20240228,101400,9708700,6440,6440,6440,6440,1
20240228,101300,9702260,6420,6420,6420,6420,0
20240228,101200,9702260,6420,6420,6420,6420,0
20240228,101100,9702260,6420,6420,6420,6420,0
20240228,101000,9702260,6420,6420,6420,6420,0
20240228,100900,9702260,6420,6420,6420,6420,0
20240228,100800,9702260,6420,6420,6420,6420,0
20240228,100700,9702260,6420,6420,6420,6420,0
20240228,100600,9702260,6420,6420,6420,6420,20
20240228,100500,9573860,6420,6420,6430,6420,26
20240228,100400,9406890,6420,6420,6420,6420,21
20240228,100300,9272070,6420,6420,6420,6420,20
20240228,100200,9143670,6440,6440,6440,6440,0
20240228,100100,9143670,6440,6440,6440,6440,0
20240228,100000,9143670,6440,6440,6440,6440,0
20240228,095900,9143670,6440,6440,6440,6440,0
20240228,095800,9143670,6440,6440,6440,6440,0
20240228,095700,9143670,6440,6440,6440,6440,0
20240228,095600,9143670,6440,6440,6440,6440,0
20240228,095500,9143670,6440,6440,6440,6440,1
20240228,095400,9137230,6400,6400,6400,6400,0
20240228,095300,9137230,6400,6400,6400,6400,0
20240228,095200,9137230,6400,6400,6400,6400,0
20240228,095100,9137230,6400,6400,6400,6400,0
20240228,095000,9137230,6400,6400,6400,6400,0
20240228,094900,9137230,6400,6410,6410,6400,430
20240228,094800,6381480,6440,6440,6440,6440,0
20240228,094700,6381480,6440,6440,6440,6440,0
20240228,094600,6381480,6440,6440,6440,6440,0
20240228,094500,6381480,6440,6440,6440,6440,0
20240228,094400,6381480,6440,6440,6440,6440,0
20240228,094300,6381480,6440,6440,6440,6440,0
20240228,094200,6381480,6440,6440,6440,6440,0
20240228,094100,6381480,6440,6440,6440,6440,0
20240228,094000,6381480,6440,6440,6440,6440,3
20240228,093900,6362160,6440,6440,6440,6440,0
20240228,093800,6362160,6440,6440,6440,6440,0
20240228,093700,6362160,6440,6440,6440,6440,0
20240228,093600,6362160,6440,6440,6440,6440,0
20240228,093500,6362160,6440,6410,6440,6410,14
20240228,093400,6272330,6450,6450,6450,6450,0
20240228,093300,6272330,6450,6450,6450,6450,0
20240228,093200,6272330,6450,6400,6450,6400,270
20240228,093100,4544280,6450,6450,6450,6450,0
20240228,093000,4544280,6450,6450,6450,6450,0
20240228,092900,4544280,6450,6430,6450,6430,2
20240228,092800,4531400,6430,6430,6430,6430,52
20240228,092700,4197040,6430,6430,6430,6430,0
20240228,092600,4197040,6430,6400,6430,6400,15
20240228,092500,4101010,6430,6430,6430,6430,1
20240228,092400,4094580,6400,6400,6400,6400,0
20240228,092300,4094580,6400,6400,6400,6400,0
20240228,092200,4094580,6400,6410,6410,6400,17
20240228,092100,3985710,6410,6410,6410,6410,0
20240228,092000,3985710,6410,6430,6430,6410,198
20240228,091900,2716280,6420,6420,6420,6420,0
20240228,091800,2716280,6420,6420,6420,6420,0
20240228,091700,2716280,6420,6420,6420,6420,0
20240228,091600,2716280,6420,6420,6420,6420,0
20240228,091500,2716280,6420,6450,6450,6420,200
20240228,091400,1430740,6500,6500,6500,6500,0
20240228,091300,1430740,6500,6500,6500,6500,0
20240228,091200,1430740,6500,6500,6500,6500,34
20240228,091100,1209740,6500,6500,6500,6500,0
20240228,091000,1209740,6500,6500,6500,6500,0
20240228,090900,1209740,6500,6500,6500,6500,24
20240228,090800,1053740,6520,6520,6520,6520,0
20240228,090700,1053740,6520,6520,6520,6520,0
20240228,090600,1053740,6520,6520,6520,6520,1
20240228,090500,1047220,6450,6450,6450,6450,0
20240228,090400,1047220,6450,6450,6450,6450,2
20240228,090300,1034320,6450,6450,6450,6450,20
20240228,090200,905320,6430,6430,6430,6430,0
20240228,090100,905320,6430,6430,6430,6430,10
20240228,090000,841020,6420,6420,6420,6420,131