KissMeData/155650/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,202300,205622840,5050,5050,5050,5050,3609
20240228,202200,205622840,5050,5050,5050,5050,0
20240228,202100,205622840,5050,5050,5050,5050,0
20240228,202000,205622840,5050,5050,5050,5050,0
20240228,201900,205622840,5050,5050,5050,5050,0
20240228,201800,205622840,5050,5050,5050,5050,0
20240228,201700,205622840,5050,5050,5050,5050,0
20240228,201600,205622840,5050,5050,5050,5050,0
20240228,201500,205622840,5050,5050,5050,5050,0
20240228,201400,205622840,5050,5050,5050,5050,0
20240228,201300,205622840,5050,5050,5050,5050,0
20240228,201200,205622840,5050,5050,5050,5050,0
20240228,201100,205622840,5050,5050,5050,5050,0
20240228,201000,205622840,5050,5050,5050,5050,0
20240228,200900,205622840,5050,5050,5050,5050,0
20240228,200800,205622840,5050,5050,5050,5050,0
20240228,200700,205622840,5050,5050,5050,5050,0
20240228,200600,205622840,5050,5050,5050,5050,0
20240228,200500,205622840,5050,5050,5050,5050,0
20240228,200400,205622840,5050,5050,5050,5050,0
20240228,200300,205622840,5050,5050,5050,5050,0
20240228,200200,205622840,5050,5050,5050,5050,0
20240228,200100,205622840,5050,5050,5050,5050,0
20240228,200000,205622840,5050,5050,5050,5050,0
20240228,195900,205622840,5050,5050,5050,5050,0
20240228,195800,205622840,5050,5050,5050,5050,0
20240228,195700,205622840,5050,5050,5050,5050,0
20240228,195600,205622840,5050,5050,5050,5050,0
20240228,195500,205622840,5050,5050,5050,5050,0
20240228,195400,205622840,5050,5050,5050,5050,0
20240228,195300,205622840,5050,5050,5050,5050,3609
20240228,195200,205622840,5050,5050,5050,5050,0
20240228,195100,205622840,5050,5050,5050,5050,0
20240228,195000,205622840,5050,5050,5050,5050,0
20240228,194900,205622840,5050,5050,5050,5050,0
20240228,194800,205622840,5050,5050,5050,5050,0
20240228,194700,205622840,5050,5050,5050,5050,0
20240228,194600,205622840,5050,5050,5050,5050,0
20240228,194500,205622840,5050,5050,5050,5050,0
20240228,194400,205622840,5050,5050,5050,5050,0
20240228,194300,205622840,5050,5050,5050,5050,0
20240228,194200,205622840,5050,5050,5050,5050,0
20240228,194100,205622840,5050,5050,5050,5050,0
20240228,194000,205622840,5050,5050,5050,5050,0
20240228,193900,205622840,5050,5050,5050,5050,0
20240228,193800,205622840,5050,5050,5050,5050,0
20240228,193700,205622840,5050,5050,5050,5050,0
20240228,193600,205622840,5050,5050,5050,5050,0
20240228,193500,205622840,5050,5050,5050,5050,0
20240228,193400,205622840,5050,5050,5050,5050,0
20240228,193300,205622840,5050,5050,5050,5050,0
20240228,193200,205622840,5050,5050,5050,5050,0
20240228,193100,205622840,5050,5050,5050,5050,0
20240228,193000,205622840,5050,5050,5050,5050,0
20240228,192900,205622840,5050,5050,5050,5050,0
20240228,192800,205622840,5050,5050,5050,5050,0
20240228,192700,205622840,5050,5050,5050,5050,0
20240228,192600,205622840,5050,5050,5050,5050,0
20240228,192500,205622840,5050,5050,5050,5050,0
20240228,192400,205622840,5050,5050,5050,5050,0
20240228,192300,205622840,5050,5050,5050,5050,3609
20240228,192200,205622840,5050,5050,5050,5050,0
20240228,192100,205622840,5050,5050,5050,5050,0
20240228,192000,205622840,5050,5050,5050,5050,0
20240228,191900,205622840,5050,5050,5050,5050,0
20240228,191800,205622840,5050,5050,5050,5050,0
20240228,191700,205622840,5050,5050,5050,5050,0
20240228,191600,205622840,5050,5050,5050,5050,0
20240228,191500,205622840,5050,5050,5050,5050,0
20240228,191400,205622840,5050,5050,5050,5050,0
20240228,191300,205622840,5050,5050,5050,5050,0
20240228,191200,205622840,5050,5050,5050,5050,0
20240228,191100,205622840,5050,5050,5050,5050,0
20240228,191000,205622840,5050,5050,5050,5050,0
20240228,190900,205622840,5050,5050,5050,5050,0
20240228,190800,205622840,5050,5050,5050,5050,0
20240228,190700,205622840,5050,5050,5050,5050,0
20240228,190600,205622840,5050,5050,5050,5050,0
20240228,190500,205622840,5050,5050,5050,5050,0
20240228,190400,205622840,5050,5050,5050,5050,0
20240228,190300,205622840,5050,5050,5050,5050,0
20240228,190200,205622840,5050,5050,5050,5050,0
20240228,190100,205622840,5050,5050,5050,5050,0
20240228,190000,205622840,5050,5050,5050,5050,0
20240228,185900,205622840,5050,5050,5050,5050,0
20240228,185800,205622840,5050,5050,5050,5050,0
20240228,185700,205622840,5050,5050,5050,5050,0
20240228,185600,205622840,5050,5050,5050,5050,0
20240228,185500,205622840,5050,5050,5050,5050,0
20240228,185400,205622840,5050,5050,5050,5050,0
20240228,185300,205622840,5050,5050,5050,5050,3609
20240228,185200,205622840,5050,5050,5050,5050,0
20240228,185100,205622840,5050,5050,5050,5050,0
20240228,185000,205622840,5050,5050,5050,5050,0
20240228,184900,205622840,5050,5050,5050,5050,0
20240228,184800,205622840,5050,5050,5050,5050,0
20240228,184700,205622840,5050,5050,5050,5050,0
20240228,184600,205622840,5050,5050,5050,5050,0
20240228,184500,205622840,5050,5050,5050,5050,0
20240228,184400,205622840,5050,5050,5050,5050,0
20240228,184300,205622840,5050,5050,5050,5050,0
20240228,184200,205622840,5050,5050,5050,5050,0
20240228,184100,205622840,5050,5050,5050,5050,0
20240228,184000,205622840,5050,5050,5050,5050,0
20240228,183900,205622840,5050,5050,5050,5050,0
20240228,183800,205622840,5050,5050,5050,5050,0
20240228,183700,205622840,5050,5050,5050,5050,0
20240228,183600,205622840,5050,5050,5050,5050,0
20240228,183500,205622840,5050,5050,5050,5050,0
20240228,183400,205622840,5050,5050,5050,5050,0
20240228,183300,205622840,5050,5050,5050,5050,0
20240228,183200,205622840,5050,5050,5050,5050,0
20240228,183100,205622840,5050,5050,5050,5050,0
20240228,183000,205622840,5050,5050,5050,5050,0
20240228,182900,205622840,5050,5050,5050,5050,0
20240228,182800,205622840,5050,5050,5050,5050,0
20240228,182700,205622840,5050,5050,5050,5050,0
20240228,182600,205622840,5050,5050,5050,5050,0
20240228,182500,205622840,5050,5050,5050,5050,0
20240228,182400,205622840,5050,5050,5050,5050,0
20240228,182300,205622840,5050,5050,5050,5050,3609
20240228,182200,205622840,5050,5050,5050,5050,0
20240228,182100,205622840,5050,5050,5050,5050,0
20240228,182000,205622840,5050,5050,5050,5050,0
20240228,181900,205622840,5050,5050,5050,5050,0
20240228,181800,205622840,5050,5050,5050,5050,0
20240228,181700,205622840,5050,5050,5050,5050,0
20240228,181600,205622840,5050,5050,5050,5050,0
20240228,181500,205622840,5050,5050,5050,5050,0
20240228,181400,205622840,5050,5050,5050,5050,0
20240228,181300,205622840,5050,5050,5050,5050,0
20240228,181200,205622840,5050,5050,5050,5050,0
20240228,181100,205622840,5050,5050,5050,5050,0
20240228,181000,205622840,5050,5050,5050,5050,0
20240228,180900,205622840,5050,5050,5050,5050,0
20240228,180800,205622840,5050,5050,5050,5050,0
20240228,180700,205622840,5050,5050,5050,5050,0
20240228,180600,205622840,5050,5050,5050,5050,0
20240228,180500,205622840,5050,5050,5050,5050,0
20240228,180400,205622840,5050,5050,5050,5050,0
20240228,180300,205622840,5050,5050,5050,5050,0
20240228,180200,205622840,5050,5050,5050,5050,0
20240228,180100,205622840,5050,5050,5050,5050,0
20240228,180000,205622840,5050,5050,5050,5050,0
20240228,175900,205622840,5050,5050,5050,5050,0
20240228,175800,205622840,5050,5050,5050,5050,0
20240228,175700,205622840,5050,5050,5050,5050,0
20240228,175600,205622840,5050,5050,5050,5050,0
20240228,175500,205622840,5050,5050,5050,5050,0
20240228,175400,205622840,5050,5050,5050,5050,0
20240228,175300,205622840,5050,5050,5050,5050,3609
20240228,175200,205622840,5050,5050,5050,5050,0
20240228,175100,205622840,5050,5050,5050,5050,0
20240228,175000,205622840,5050,5050,5050,5050,0
20240228,174900,205622840,5050,5050,5050,5050,0
20240228,174800,205622840,5050,5050,5050,5050,0
20240228,174700,205622840,5050,5050,5050,5050,0
20240228,174600,205622840,5050,5050,5050,5050,0
20240228,174500,205622840,5050,5050,5050,5050,0
20240228,174400,205622840,5050,5050,5050,5050,0
20240228,174300,205622840,5050,5050,5050,5050,0
20240228,174200,205622840,5050,5050,5050,5050,0
20240228,174100,205622840,5050,5050,5050,5050,0
20240228,174000,205622840,5050,5050,5050,5050,0
20240228,173900,205622840,5050,5050,5050,5050,0
20240228,173800,205622840,5050,5050,5050,5050,0
20240228,173700,205622840,5050,5050,5050,5050,0
20240228,173600,205622840,5050,5050,5050,5050,0
20240228,173500,205622840,5050,5050,5050,5050,0
20240228,173400,205622840,5050,5050,5050,5050,0
20240228,173300,205622840,5050,5050,5050,5050,0
20240228,173200,205622840,5050,5050,5050,5050,0
20240228,173100,205622840,5050,5050,5050,5050,0
20240228,173000,205622840,5050,5050,5050,5050,0
20240228,172900,205622840,5050,5050,5050,5050,0
20240228,172800,205622840,5050,5050,5050,5050,0
20240228,172700,205622840,5050,5050,5050,5050,0
20240228,172600,205622840,5050,5050,5050,5050,0
20240228,172500,205622840,5050,5050,5050,5050,0
20240228,172400,205622840,5050,5050,5050,5050,0
20240228,172300,205622840,5050,5050,5050,5050,3609
20240228,172200,205622840,5050,5050,5050,5050,0
20240228,172100,205622840,5050,5050,5050,5050,0
20240228,172000,205622840,5050,5050,5050,5050,0
20240228,171900,205622840,5050,5050,5050,5050,0
20240228,171800,205622840,5050,5050,5050,5050,0
20240228,171700,205622840,5050,5050,5050,5050,0
20240228,171600,205622840,5050,5050,5050,5050,0
20240228,171500,205622840,5050,5050,5050,5050,0
20240228,171400,205622840,5050,5050,5050,5050,0
20240228,171300,205622840,5050,5050,5050,5050,0
20240228,171200,205622840,5050,5050,5050,5050,0
20240228,171100,205622840,5050,5050,5050,5050,0
20240228,171000,205622840,5050,5050,5050,5050,0
20240228,170900,205622840,5050,5050,5050,5050,0
20240228,170800,205622840,5050,5050,5050,5050,0
20240228,170700,205622840,5050,5050,5050,5050,0
20240228,170600,205622840,5050,5050,5050,5050,0
20240228,170500,205622840,5050,5050,5050,5050,0
20240228,170400,205622840,5050,5050,5050,5050,0
20240228,170300,205622840,5050,5050,5050,5050,0
20240228,170200,205622840,5050,5050,5050,5050,0
20240228,170100,205622840,5050,5050,5050,5050,0
20240228,170000,205622840,5050,5050,5050,5050,0
20240228,165900,205622840,5050,5050,5050,5050,0
20240228,165800,205622840,5050,5050,5050,5050,0
20240228,165700,205622840,5050,5050,5050,5050,0
20240228,165600,205622840,5050,5050,5050,5050,0
20240228,165500,205622840,5050,5050,5050,5050,0
20240228,165400,205622840,5050,5050,5050,5050,0
20240228,165300,205622840,5050,5050,5050,5050,3609
20240228,165200,205622840,5050,5050,5050,5050,0
20240228,165100,205622840,5050,5050,5050,5050,0
20240228,165000,205622840,5050,5050,5050,5050,0
20240228,164900,205622840,5050,5050,5050,5050,0
20240228,164800,205622840,5050,5050,5050,5050,0
20240228,164700,205622840,5050,5050,5050,5050,0
20240228,164600,205622840,5050,5050,5050,5050,0
20240228,164500,205622840,5050,5050,5050,5050,0
20240228,164400,205622840,5050,5050,5050,5050,0
20240228,164300,205622840,5050,5050,5050,5050,0
20240228,164200,205622840,5050,5050,5050,5050,0
20240228,164100,205622840,5050,5050,5050,5050,0
20240228,164000,205622840,5050,5050,5050,5050,0
20240228,163900,205622840,5050,5050,5050,5050,0
20240228,163800,205622840,5050,5050,5050,5050,0
20240228,163700,205622840,5050,5050,5050,5050,0
20240228,163600,205622840,5050,5050,5050,5050,0
20240228,163500,205622840,5050,5050,5050,5050,0
20240228,163400,205622840,5050,5050,5050,5050,0
20240228,163300,205622840,5050,5050,5050,5050,0
20240228,163200,205622840,5050,5050,5050,5050,0
20240228,163100,205622840,5050,5050,5050,5050,0
20240228,163000,205622840,5050,5050,5050,5050,0
20240228,162900,205622840,5050,5050,5050,5050,0
20240228,162800,205622840,5050,5050,5050,5050,0
20240228,162700,205622840,5050,5050,5050,5050,0
20240228,162600,205622840,5050,5050,5050,5050,0
20240228,162500,205622840,5050,5050,5050,5050,0
20240228,162400,205622840,5050,5050,5050,5050,0
20240228,162300,205622840,5050,5050,5050,5050,3609
20240228,162200,205622840,5050,5050,5050,5050,0
20240228,162100,205622840,5050,5050,5050,5050,0
20240228,162000,205622840,5050,5050,5050,5050,0
20240228,161900,205622840,5050,5050,5050,5050,0
20240228,161800,205622840,5050,5050,5050,5050,0
20240228,161700,205622840,5050,5050,5050,5050,0
20240228,161600,205622840,5050,5050,5050,5050,0
20240228,161500,205622840,5050,5050,5050,5050,0
20240228,161400,205622840,5050,5050,5050,5050,0
20240228,161300,205622840,5050,5050,5050,5050,0
20240228,161200,205622840,5050,5050,5050,5050,0
20240228,161100,205622840,5050,5050,5050,5050,0
20240228,161000,205622840,5050,5050,5050,5050,0
20240228,160900,205622840,5050,5050,5050,5050,0
20240228,160800,205622840,5050,5050,5050,5050,0
20240228,160700,205622840,5050,5050,5050,5050,0
20240228,160600,205622840,5050,5050,5050,5050,0
20240228,160500,205622840,5050,5050,5050,5050,0
20240228,160400,205622840,5050,5050,5050,5050,0
20240228,160300,205622840,5050,5050,5050,5050,0
20240228,160200,205622840,5050,5050,5050,5050,0
20240228,160100,205622840,5050,5050,5050,5050,0
20240228,160000,205622840,5050,5050,5050,5050,0
20240228,155900,205622840,5050,5050,5050,5050,0
20240228,155800,205622840,5050,5050,5050,5050,0
20240228,155700,205622840,5050,5050,5050,5050,0
20240228,155600,205622840,5050,5050,5050,5050,0
20240228,155500,205622840,5050,5050,5050,5050,0
20240228,155400,205622840,5050,5050,5050,5050,0
20240228,155300,205622840,5050,5050,5050,5050,3609
20240228,155200,205622840,5050,5050,5050,5050,0
20240228,155100,205622840,5050,5050,5050,5050,0
20240228,155000,205622840,5050,5050,5050,5050,0
20240228,154900,205622840,5050,5050,5050,5050,0
20240228,154800,205622840,5050,5050,5050,5050,0
20240228,154700,205622840,5050,5050,5050,5050,0
20240228,154600,205622840,5050,5050,5050,5050,0
20240228,154500,205622840,5050,5050,5050,5050,0
20240228,154400,205622840,5050,5050,5050,5050,0
20240228,154300,205622840,5050,5050,5050,5050,0
20240228,154200,205622840,5050,5050,5050,5050,0
20240228,154100,205622840,5050,5050,5050,5050,0
20240228,154000,205622840,5050,5050,5050,5050,0
20240228,153900,205622840,5050,5050,5050,5050,0
20240228,153800,205622840,5050,5050,5050,5050,0
20240228,153700,205622840,5050,5050,5050,5050,0
20240228,153600,205622840,5050,5050,5050,5050,0
20240228,153500,205622840,5050,5050,5050,5050,0
20240228,153400,205622840,5050,5050,5050,5050,0
20240228,153300,205622840,5050,5050,5050,5050,0
20240228,153200,205622840,5050,5050,5050,5050,0
20240228,153100,205622840,5050,5050,5050,5050,0
20240228,153000,205622840,5050,5050,5050,5050,3609
20240228,152900,187397390,5040,5040,5040,5040,0
20240228,152800,187397390,5040,5040,5040,5040,0
20240228,152700,187397390,5040,5040,5040,5040,0
20240228,152600,187397390,5040,5040,5040,5040,0
20240228,152500,187397390,5040,5040,5040,5040,0
20240228,152400,187397390,5040,5040,5040,5040,0
20240228,152300,187397390,5040,5040,5040,5040,0
20240228,152200,187397390,5040,5040,5040,5040,0
20240228,152100,187397390,5040,5040,5040,5040,0
20240228,152000,187397390,5040,5040,5040,5040,0
20240228,151900,187397390,5040,5040,5050,5040,345
20240228,151800,185657170,5050,5040,5050,5040,67
20240228,151700,185319470,5050,5050,5050,5050,184
20240228,151600,184390270,5040,5040,5050,5040,224
20240228,151500,183261200,5050,5050,5050,5050,19
20240228,151400,183165250,5040,5050,5050,5040,45
20240228,151300,182938310,5050,5050,5050,5050,1
20240228,151200,182933260,5040,5040,5040,5040,0
20240228,151100,182933260,5040,5040,5040,5040,57
20240228,151000,182645980,5050,5050,5050,5050,60
20240228,150900,182342980,5050,5050,5050,5050,10
20240228,150800,182292480,5050,5050,5050,5050,0
20240228,150700,182292480,5050,5050,5050,5050,0
20240228,150600,182292480,5050,5050,5050,5050,0
20240228,150500,182292480,5050,5050,5050,5050,1
20240228,150400,182287430,5040,5040,5040,5040,10
20240228,150300,182237030,5040,5050,5050,5040,155
20240228,150200,181454770,5040,5040,5040,5040,50
20240228,150100,181202770,5050,5050,5050,5050,0
20240228,150000,181202770,5050,5050,5050,5050,0
20240228,145900,181202770,5050,5050,5050,5050,3
20240228,145800,181187620,5050,5050,5050,5050,0
20240228,145700,181187620,5050,5050,5050,5050,0
20240228,145600,181187620,5050,5050,5050,5050,30
20240228,145500,181036120,5050,5050,5050,5050,8
20240228,145400,180995720,5040,5040,5050,5040,43
20240228,145300,180778930,5050,5050,5050,5050,0
20240228,145200,180778930,5050,5060,5060,5050,177
20240228,145100,179885060,5040,5040,5040,5040,0
20240228,145000,179885060,5040,5040,5040,5040,0
20240228,144900,179885060,5040,5040,5040,5040,0
20240228,144800,179885060,5040,5040,5040,5040,0
20240228,144700,179885060,5040,5040,5040,5040,400
20240228,144600,177869060,5060,5060,5060,5060,0
20240228,144500,177869060,5060,5060,5060,5060,124
20240228,144400,177241620,5060,5060,5060,5060,0
20240228,144300,177241620,5060,5060,5060,5060,0
20240228,144200,177241620,5060,5060,5060,5060,0
20240228,144100,177241620,5060,5060,5060,5060,1
20240228,144000,177236560,5060,5060,5060,5060,0
20240228,143900,177236560,5060,5060,5060,5060,0
20240228,143800,177236560,5060,5060,5060,5060,0
20240228,143700,177236560,5060,5060,5060,5040,82
20240228,143600,176822660,5040,5040,5040,5040,0
20240228,143500,176822660,5040,5040,5040,5040,52
20240228,143400,176560580,5060,5060,5060,5060,0
20240228,143300,176560580,5060,5060,5060,5060,0
20240228,143200,176560580,5060,5060,5060,5060,0
20240228,143100,176560580,5060,5060,5060,5060,0
20240228,143000,176560580,5060,5060,5060,5060,1
20240228,142900,176555520,5040,5040,5040,5040,265
20240228,142800,175219920,5060,5060,5060,5060,0
20240228,142700,175219920,5060,5060,5060,5060,0
20240228,142600,175219920,5060,5060,5060,5060,0
20240228,142500,175219920,5060,5060,5060,5060,0
20240228,142400,175219920,5060,5060,5060,5060,0
20240228,142300,175219920,5060,5060,5060,5060,0
20240228,142200,175219920,5060,5060,5060,5060,1
20240228,142100,175214860,5060,5060,5060,5060,10
20240228,142000,175164260,5060,5060,5060,5060,0
20240228,141900,175164260,5060,5060,5060,5060,1
20240228,141800,175159200,5040,5040,5040,5040,102
20240228,141700,174645120,5040,5040,5040,5040,52
20240228,141600,174383040,5060,5060,5060,5060,179
20240228,141500,173477300,5060,5060,5060,5060,0
20240228,141400,173477300,5060,5060,5060,5060,0
20240228,141300,173477300,5060,5060,5060,5060,0
20240228,141200,173477300,5060,5060,5060,5060,0
20240228,141100,173477300,5060,5060,5060,5060,0
20240228,141000,173477300,5060,5060,5060,5060,1
20240228,140900,173472240,5050,5050,5050,5050,0
20240228,140800,173472240,5050,5050,5050,5050,0
20240228,140700,173472240,5050,5050,5050,5050,0
20240228,140600,173472240,5050,5050,5050,5050,0
20240228,140500,173472240,5050,5050,5050,5050,0
20240228,140400,173472240,5050,5050,5050,5050,0
20240228,140300,173472240,5050,5050,5050,5050,0
20240228,140200,173472240,5050,5050,5050,5050,0
20240228,140100,173472240,5050,5050,5050,5050,251
20240228,140000,172204690,5060,5060,5060,5060,0
20240228,135900,172204690,5060,5060,5060,5060,0
20240228,135800,172204690,5060,5060,5060,5060,0
20240228,135700,172204690,5060,5060,5060,5060,0
20240228,135600,172204690,5060,5060,5060,5060,0
20240228,135500,172204690,5060,5060,5060,5060,0
20240228,135400,172204690,5060,5060,5060,5060,45
20240228,135300,171976990,5060,5060,5060,5060,205
20240228,135200,170939690,5060,5060,5060,5060,0
20240228,135100,170939690,5060,5060,5060,5060,200
20240228,135000,169927690,5060,5060,5060,5060,0
20240228,134900,169927690,5060,5060,5060,5060,0
20240228,134800,169927690,5060,5060,5060,5060,0
20240228,134700,169927690,5060,5060,5060,5060,0
20240228,134600,169927690,5060,5060,5060,5060,0
20240228,134500,169927690,5060,5060,5060,5060,125
20240228,134400,169295190,5060,5060,5060,5060,0
20240228,134300,169295190,5060,5060,5060,5060,26
20240228,134200,169163630,5040,5040,5040,5040,0
20240228,134100,169163630,5040,5040,5040,5040,0
20240228,134000,169163630,5040,5040,5040,5040,495
20240228,133900,166668830,5060,5060,5060,5060,0
20240228,133800,166668830,5060,5060,5060,5060,179
20240228,133700,165763090,5060,5060,5060,5060,74
20240228,133600,165388650,5070,5060,5070,5060,48
20240228,133500,165145750,5060,5060,5060,5060,0
20240228,133400,165145750,5060,5060,5060,5060,4
20240228,133300,165125510,5050,5050,5050,5050,0
20240228,133200,165125510,5050,5050,5050,5050,400
20240228,133100,163105510,5050,5050,5050,5050,1000
20240228,133000,158055510,5070,5070,5070,5070,0
20240228,132900,158055510,5070,5070,5070,5070,0
20240228,132800,158055510,5070,5070,5070,5070,0
20240228,132700,158055510,5070,5070,5070,5070,1
20240228,132600,158050440,5050,5050,5050,5050,0
20240228,132500,158050440,5050,5050,5050,5050,70
20240228,132400,157696940,5050,5060,5060,5050,106
20240228,132300,157161140,5060,5060,5060,5060,0
20240228,132200,157161140,5060,5060,5060,5060,40
20240228,132100,156958740,5070,5070,5070,5070,0
20240228,132000,156958740,5070,5070,5070,5070,0
20240228,131900,156958740,5070,5070,5070,5070,0
20240228,131800,156958740,5070,5070,5070,5070,0
20240228,131700,156958740,5070,5070,5070,5070,0
20240228,131600,156958740,5070,5070,5070,5070,39
20240228,131500,156761010,5070,5070,5070,5070,0
20240228,131400,156761010,5070,5070,5070,5070,0
20240228,131300,156761010,5070,5070,5070,5070,0
20240228,131200,156761010,5070,5070,5070,5070,0
20240228,131100,156761010,5070,5060,5070,5060,2
20240228,131000,156750880,5050,5050,5050,5050,0
20240228,130900,156750880,5050,5050,5050,5050,1010
20240228,130800,151650380,5060,5060,5060,5060,1
20240228,130700,151645320,5060,5060,5060,5060,50
20240228,130600,151392320,5050,5060,5060,5050,729
20240228,130500,147710860,5070,5070,5070,5070,0
20240228,130400,147710860,5070,5070,5070,5070,0
20240228,130300,147710860,5070,5070,5070,5070,0
20240228,130200,147710860,5070,5070,5070,5070,1
20240228,130100,147705790,5050,5050,5050,5050,0
20240228,130000,147705790,5050,5050,5050,5050,4
20240228,125900,147685590,5070,5070,5070,5070,0
20240228,125800,147685590,5070,5070,5070,5070,0
20240228,125700,147685590,5070,5070,5070,5070,0
20240228,125600,147685590,5070,5070,5070,5070,0
20240228,125500,147685590,5070,5070,5070,5070,0
20240228,125400,147685590,5070,5070,5070,5070,0
20240228,125300,147685590,5070,5070,5070,5070,1
20240228,125200,147680520,5050,5060,5060,5050,126
20240228,125100,147043620,5050,5050,5050,5050,0
20240228,125000,147043620,5050,5050,5050,5050,0
20240228,124900,147043620,5050,5050,5050,5050,75
20240228,124800,146664870,5050,5050,5050,5050,0
20240228,124700,146664870,5050,5050,5050,5050,0
20240228,124600,146664870,5050,5050,5050,5050,256
20240228,124500,145372070,5050,5050,5050,5050,0
20240228,124400,145372070,5050,5050,5050,5050,0
20240228,124300,145372070,5050,5050,5050,5050,0
20240228,124200,145372070,5050,5050,5050,5050,0
20240228,124100,145372070,5050,5050,5050,5050,0
20240228,124000,145372070,5050,5050,5050,5050,500
20240228,123900,142847070,5050,5050,5050,5050,240
20240228,123800,141635070,5050,5050,5050,5050,0
20240228,123700,141635070,5050,5050,5050,5050,0
20240228,123600,141635070,5050,5050,5050,5050,53
20240228,123500,141367420,5050,5050,5050,5050,1
20240228,123400,141362370,5060,5060,5060,5060,2
20240228,123300,141352250,5050,5050,5050,5050,450
20240228,123200,139079750,5050,5060,5060,5050,1134
20240228,123100,133351120,5070,5070,5070,5070,0
20240228,123000,133351120,5070,5070,5070,5070,0
20240228,122900,133351120,5070,5070,5070,5070,1
20240228,122800,133346050,5070,5070,5070,5070,0
20240228,122700,133346050,5070,5070,5070,5070,0
20240228,122600,133346050,5070,5070,5070,5070,1
20240228,122500,133340980,5070,5060,5070,5060,501
20240228,122400,130805910,5070,5070,5070,5070,0
20240228,122300,130805910,5070,5070,5070,5070,0
20240228,122200,130805910,5070,5070,5070,5070,0
20240228,122100,130805910,5070,5060,5070,5060,1001
20240228,122000,125740840,5060,5060,5060,5060,0
20240228,121900,125740840,5060,5060,5060,5060,0
20240228,121800,125740840,5060,5060,5060,5060,62
20240228,121700,125427120,5060,5060,5060,5060,350
20240228,121600,123656120,5060,5060,5060,5060,679
20240228,121500,120220380,5060,5060,5060,5060,0
20240228,121400,120220380,5060,5060,5060,5060,0
20240228,121300,120220380,5060,5060,5060,5060,1000
20240228,121200,115160380,5060,5060,5060,5060,1
20240228,121100,115155320,5050,5050,5050,5050,0
20240228,121000,115155320,5050,5050,5050,5050,0
20240228,120900,115155320,5050,5050,5050,5050,0
20240228,120800,115155320,5050,5060,5060,5050,2
20240228,120700,115145210,5060,5060,5060,5060,0
20240228,120600,115145210,5060,5060,5060,5060,0
20240228,120500,115145210,5060,5060,5060,5060,0
20240228,120400,115145210,5060,5050,5060,5050,2
20240228,120300,115135100,5050,5050,5050,5050,0
20240228,120200,115135100,5050,5050,5050,5050,0
20240228,120100,115135100,5050,5050,5050,5050,1
20240228,120000,115130050,5050,5050,5050,5050,1000
20240228,115900,110080050,5060,5060,5060,5060,0
20240228,115800,110080050,5060,5060,5060,5060,78
20240228,115700,109685370,5070,5050,5070,5050,1036
20240228,115600,104444330,5050,5050,5050,5050,9
20240228,115500,104398880,5060,5060,5060,5060,0
20240228,115400,104398880,5060,5060,5060,5060,0
20240228,115300,104398880,5060,5060,5060,5060,0
20240228,115200,104398880,5060,5060,5060,5060,0
20240228,115100,104398880,5060,5060,5060,5060,1
20240228,115000,104393820,5050,5050,5050,5050,139
20240228,114900,103691870,5050,5050,5050,5050,361
20240228,114800,101868820,5060,5060,5060,5060,0
20240228,114700,101868820,5060,5050,5060,5050,501
20240228,114600,99338760,5060,5060,5060,5060,376
20240228,114500,97436200,5070,5070,5070,5070,100
20240228,114400,96929200,5070,5070,5070,5070,0
20240228,114300,96929200,5070,5070,5070,5070,0
20240228,114200,96929200,5070,5070,5070,5070,0
20240228,114100,96929200,5070,5070,5070,5070,0
20240228,114000,96929200,5070,5070,5070,5070,0
20240228,113900,96929200,5070,5070,5070,5070,0
20240228,113800,96929200,5070,5070,5070,5070,0
20240228,113700,96929200,5070,5070,5070,5070,0
20240228,113600,96929200,5070,5070,5070,5070,1
20240228,113500,96924130,5070,5070,5070,5070,0
20240228,113400,96924130,5070,5070,5070,5070,1
20240228,113300,96919060,5070,5070,5070,5070,3
20240228,113200,96903850,5070,5070,5070,5070,0
20240228,113100,96903850,5070,5070,5070,5070,10
20240228,113000,96853150,5070,5070,5070,5070,0
20240228,112900,96853150,5070,5070,5070,5070,0
20240228,112800,96853150,5070,5070,5070,5070,0
20240228,112700,96853150,5070,5070,5070,5070,0
20240228,112600,96853150,5070,5070,5070,5070,0
20240228,112500,96853150,5070,5070,5070,5070,0
20240228,112400,96853150,5070,5070,5070,5070,0
20240228,112300,96853150,5070,5070,5070,5070,0
20240228,112200,96853150,5070,5070,5070,5070,2
20240228,112100,96843010,5060,5060,5060,5060,4
20240228,112000,96822770,5070,5070,5070,5070,0
20240228,111900,96822770,5070,5070,5070,5070,20
20240228,111800,96721370,5060,5060,5060,5060,0
20240228,111700,96721370,5060,5060,5060,5060,0
20240228,111600,96721370,5060,5070,5070,5060,1001
20240228,111500,91656300,5070,5070,5070,5070,0
20240228,111400,91656300,5070,5070,5070,5070,101
20240228,111300,91144230,5070,5070,5070,5070,0
20240228,111200,91144230,5070,5070,5070,5070,0
20240228,111100,91144230,5070,5070,5070,5070,4
20240228,111000,91123950,5060,5060,5060,5060,0
20240228,110900,91123950,5060,5060,5060,5060,112
20240228,110800,90557230,5070,5070,5070,5070,102
20240228,110700,90040090,5070,5070,5070,5070,0
20240228,110600,90040090,5070,5070,5070,5070,0
20240228,110500,90040090,5070,5070,5070,5070,0
20240228,110400,90040090,5070,5070,5070,5070,0
20240228,110300,90040090,5070,5070,5070,5070,1
20240228,110200,90035020,5050,5060,5060,5050,544
20240228,110100,87286380,5070,5070,5070,5070,1
20240228,110000,87281310,5070,5070,5070,5070,1
20240228,105900,87276240,5070,5070,5070,5070,0
20240228,105800,87276240,5070,5070,5070,5070,0
20240228,105700,87276240,5070,5070,5070,5070,0
20240228,105600,87276240,5070,5070,5070,5070,0
20240228,105500,87276240,5070,5070,5070,5070,0
20240228,105400,87276240,5070,5070,5070,5070,0
20240228,105300,87276240,5070,5070,5070,5070,0
20240228,105200,87276240,5070,5070,5070,5070,0
20240228,105100,87276240,5070,5070,5070,5070,0
20240228,105000,87276240,5070,5070,5070,5070,0
20240228,104900,87276240,5070,5070,5070,5070,1
20240228,104800,87271170,5070,5070,5070,5070,0
20240228,104700,87271170,5070,5070,5070,5070,1
20240228,104600,87266100,5050,5050,5050,5050,0
20240228,104500,87266100,5050,5050,5050,5050,365
20240228,104400,85422850,5060,5060,5060,5060,0
20240228,104300,85422850,5060,5060,5060,5060,0
20240228,104200,85422850,5060,5060,5060,5060,0
20240228,104100,85422850,5060,5060,5060,5060,1
20240228,104000,85417790,5070,5070,5070,5070,0
20240228,103900,85417790,5070,5050,5070,5050,205
20240228,103800,84380420,5060,5060,5060,5060,1
20240228,103700,84375360,5070,5070,5070,5070,100
20240228,103600,83868360,5070,5070,5070,5070,0
20240228,103500,83868360,5070,5070,5070,5070,6
20240228,103400,83837940,5050,5050,5050,5050,0
20240228,103300,83837940,5050,5050,5050,5050,0
20240228,103200,83837940,5050,5050,5050,5050,0
20240228,103100,83837940,5050,5050,5050,5050,91
20240228,103000,83378390,5050,5060,5060,5050,79
20240228,102900,82978930,5070,5070,5070,5070,6
20240228,102800,82948510,5050,5050,5050,5050,0
20240228,102700,82948510,5050,5060,5060,5050,91
20240228,102600,82488310,5070,5070,5070,5070,0
20240228,102500,82488310,5070,5070,5070,5070,0
20240228,102400,82488310,5070,5060,5070,5060,1831
20240228,102300,73214090,5060,5050,5060,5050,16
20240228,102200,73133230,5070,5070,5070,5070,1
20240228,102100,73128160,5050,5050,5050,5050,1000
20240228,102000,68078160,5060,5060,5060,5060,13
20240228,101900,68012380,5070,5070,5070,5070,0
20240228,101800,68012380,5070,5070,5070,5070,0
20240228,101700,68012380,5070,5070,5070,5070,0
20240228,101600,68012380,5070,5070,5070,5070,1
20240228,101500,68007310,5060,5060,5060,5060,0
20240228,101400,68007310,5060,5060,5060,5060,0
20240228,101300,68007310,5060,5070,5070,5060,502
20240228,101200,65462190,5070,5070,5070,5070,0
20240228,101100,65462190,5070,5070,5070,5070,1
20240228,101000,65457120,5070,5070,5070,5070,0
20240228,100900,65457120,5070,5070,5070,5070,0
20240228,100800,65457120,5070,5070,5070,5070,0
20240228,100700,65457120,5070,5060,5070,5060,1093
20240228,100600,59926530,5070,5070,5070,5070,1
20240228,100500,59921460,5070,5070,5070,5070,0
20240228,100400,59921460,5070,5070,5070,5070,1
20240228,100300,59916390,5050,5060,5060,5050,872
20240228,100200,55512780,5070,5070,5070,5070,2
20240228,100100,55502640,5050,5070,5070,5050,2168
20240228,100000,44553140,5070,5070,5070,5070,1
20240228,095900,44548070,5060,5060,5060,5060,61
20240228,095800,44239410,5070,5070,5070,5070,1
20240228,095700,44234340,5060,5060,5060,5060,2
20240228,095600,44224220,5070,5070,5070,5070,0
20240228,095500,44224220,5070,5070,5070,5070,0
20240228,095400,44224220,5070,5070,5070,5070,1
20240228,095300,44219150,5060,5060,5060,5060,0
20240228,095200,44219150,5060,5060,5060,5060,0
20240228,095100,44219150,5060,5060,5060,5060,5
20240228,095000,44193850,5070,5070,5070,5070,0
20240228,094900,44193850,5070,5070,5070,5070,30
20240228,094800,44041750,5060,5060,5060,5060,0
20240228,094700,44041750,5060,5060,5060,5060,0
20240228,094600,44041750,5060,5060,5060,5060,50
20240228,094500,43788750,5060,5060,5060,5060,0
20240228,094400,43788750,5060,5060,5060,5060,271
20240228,094300,42417490,5060,5050,5060,5050,41
20240228,094200,42210040,5060,5060,5060,5060,1
20240228,094100,42204980,5060,5060,5060,5060,0
20240228,094000,42204980,5060,5060,5060,5060,2
20240228,093900,42194860,5060,5060,5060,5060,3
20240228,093800,42179680,5060,5060,5060,5060,0
20240228,093700,42179680,5060,5060,5060,5060,0
20240228,093600,42179680,5060,5060,5060,5060,51
20240228,093500,41921620,5060,5060,5060,5060,505
20240228,093400,39366320,5060,5060,5060,5060,0
20240228,093300,39366320,5060,5060,5060,5060,0
20240228,093200,39366320,5060,5060,5060,5060,0
20240228,093100,39366320,5060,5060,5060,5050,152
20240228,093000,38598700,5060,5060,5060,5060,26
20240228,092900,38467140,5060,5060,5060,5060,0
20240228,092800,38467140,5060,5060,5060,5060,6
20240228,092700,38436780,5060,5060,5060,5060,1
20240228,092600,38431720,5050,5050,5050,5050,68
20240228,092500,38088320,5050,5050,5050,5050,32
20240228,092400,37926720,5050,5050,5050,5050,0
20240228,092300,37926720,5050,5050,5050,5050,97
20240228,092200,37436870,5050,5040,5050,5040,93
20240228,092100,36968130,5050,5050,5050,5040,2010
20240228,092000,26837630,5050,5050,5050,5050,1891
20240228,091900,17288080,5060,5060,5060,5060,9
20240228,091800,17242540,5060,5060,5060,5060,2
20240228,091700,17232420,5060,5060,5060,5060,29
20240228,091600,17085680,5060,5060,5060,5060,50
20240228,091500,16832680,5060,5060,5060,5060,12
20240228,091400,16771960,5060,5060,5060,5060,201
20240228,091300,15754900,5050,5060,5060,5050,209
20240228,091200,14699360,5060,5060,5060,5060,0
20240228,091100,14699360,5060,5060,5060,5060,103
20240228,091000,14178180,5060,5060,5060,5060,500
20240228,090900,11648180,5060,5060,5060,5060,12
20240228,090800,11587460,5060,5060,5060,5060,37
20240228,090700,11400240,5070,5060,5070,5060,41
20240228,090600,11192390,5080,5080,5080,5080,1
20240228,090500,11187310,5070,5060,5070,5060,1924
20240228,090400,1441540,5060,5060,5060,5060,76
20240228,090300,1056980,5050,5050,5050,5050,0
20240228,090200,1056980,5050,5050,5050,5050,16
20240228,090100,976180,5060,5060,5060,5050,73
20240228,090000,607200,5060,5060,5060,5060,120