KissMeData/241770/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204600,30898300,9210,9210,9210,9210,117
20240228,204500,30898300,9210,9210,9210,9210,0
20240228,204400,30898300,9210,9210,9210,9210,0
20240228,204300,30898300,9210,9210,9210,9210,0
20240228,204200,30898300,9210,9210,9210,9210,0
20240228,204100,30898300,9210,9210,9210,9210,0
20240228,204000,30898300,9210,9210,9210,9210,0
20240228,203900,30898300,9210,9210,9210,9210,0
20240228,203800,30898300,9210,9210,9210,9210,0
20240228,203700,30898300,9210,9210,9210,9210,0
20240228,203600,30898300,9210,9210,9210,9210,0
20240228,203500,30898300,9210,9210,9210,9210,0
20240228,203400,30898300,9210,9210,9210,9210,0
20240228,203300,30898300,9210,9210,9210,9210,0
20240228,203200,30898300,9210,9210,9210,9210,0
20240228,203100,30898300,9210,9210,9210,9210,0
20240228,203000,30898300,9210,9210,9210,9210,0
20240228,202900,30898300,9210,9210,9210,9210,0
20240228,202800,30898300,9210,9210,9210,9210,0
20240228,202700,30898300,9210,9210,9210,9210,0
20240228,202600,30898300,9210,9210,9210,9210,0
20240228,202500,30898300,9210,9210,9210,9210,0
20240228,202400,30898300,9210,9210,9210,9210,0
20240228,202300,30898300,9210,9210,9210,9210,0
20240228,202200,30898300,9210,9210,9210,9210,0
20240228,202100,30898300,9210,9210,9210,9210,0
20240228,202000,30898300,9210,9210,9210,9210,0
20240228,201900,30898300,9210,9210,9210,9210,0
20240228,201800,30898300,9210,9210,9210,9210,0
20240228,201700,30898300,9210,9210,9210,9210,0
20240228,201600,30898300,9210,9210,9210,9210,117
20240228,201500,30898300,9210,9210,9210,9210,0
20240228,201400,30898300,9210,9210,9210,9210,0
20240228,201300,30898300,9210,9210,9210,9210,0
20240228,201200,30898300,9210,9210,9210,9210,0
20240228,201100,30898300,9210,9210,9210,9210,0
20240228,201000,30898300,9210,9210,9210,9210,0
20240228,200900,30898300,9210,9210,9210,9210,0
20240228,200800,30898300,9210,9210,9210,9210,0
20240228,200700,30898300,9210,9210,9210,9210,0
20240228,200600,30898300,9210,9210,9210,9210,0
20240228,200500,30898300,9210,9210,9210,9210,0
20240228,200400,30898300,9210,9210,9210,9210,0
20240228,200300,30898300,9210,9210,9210,9210,0
20240228,200200,30898300,9210,9210,9210,9210,0
20240228,200100,30898300,9210,9210,9210,9210,0
20240228,200000,30898300,9210,9210,9210,9210,0
20240228,195900,30898300,9210,9210,9210,9210,0
20240228,195800,30898300,9210,9210,9210,9210,0
20240228,195700,30898300,9210,9210,9210,9210,0
20240228,195600,30898300,9210,9210,9210,9210,0
20240228,195500,30898300,9210,9210,9210,9210,0
20240228,195400,30898300,9210,9210,9210,9210,0
20240228,195300,30898300,9210,9210,9210,9210,0
20240228,195200,30898300,9210,9210,9210,9210,0
20240228,195100,30898300,9210,9210,9210,9210,0
20240228,195000,30898300,9210,9210,9210,9210,0
20240228,194900,30898300,9210,9210,9210,9210,0
20240228,194800,30898300,9210,9210,9210,9210,0
20240228,194700,30898300,9210,9210,9210,9210,0
20240228,194600,30898300,9210,9210,9210,9210,117
20240228,194500,30898300,9210,9210,9210,9210,0
20240228,194400,30898300,9210,9210,9210,9210,0
20240228,194300,30898300,9210,9210,9210,9210,0
20240228,194200,30898300,9210,9210,9210,9210,0
20240228,194100,30898300,9210,9210,9210,9210,0
20240228,194000,30898300,9210,9210,9210,9210,0
20240228,193900,30898300,9210,9210,9210,9210,0
20240228,193800,30898300,9210,9210,9210,9210,0
20240228,193700,30898300,9210,9210,9210,9210,0
20240228,193600,30898300,9210,9210,9210,9210,0
20240228,193500,30898300,9210,9210,9210,9210,0
20240228,193400,30898300,9210,9210,9210,9210,0
20240228,193300,30898300,9210,9210,9210,9210,0
20240228,193200,30898300,9210,9210,9210,9210,0
20240228,193100,30898300,9210,9210,9210,9210,0
20240228,193000,30898300,9210,9210,9210,9210,0
20240228,192900,30898300,9210,9210,9210,9210,0
20240228,192800,30898300,9210,9210,9210,9210,0
20240228,192700,30898300,9210,9210,9210,9210,0
20240228,192600,30898300,9210,9210,9210,9210,0
20240228,192500,30898300,9210,9210,9210,9210,0
20240228,192400,30898300,9210,9210,9210,9210,0
20240228,192300,30898300,9210,9210,9210,9210,0
20240228,192200,30898300,9210,9210,9210,9210,0
20240228,192100,30898300,9210,9210,9210,9210,0
20240228,192000,30898300,9210,9210,9210,9210,0
20240228,191900,30898300,9210,9210,9210,9210,0
20240228,191800,30898300,9210,9210,9210,9210,0
20240228,191700,30898300,9210,9210,9210,9210,0
20240228,191600,30898300,9210,9210,9210,9210,117
20240228,191500,30898300,9210,9210,9210,9210,0
20240228,191400,30898300,9210,9210,9210,9210,0
20240228,191300,30898300,9210,9210,9210,9210,0
20240228,191200,30898300,9210,9210,9210,9210,0
20240228,191100,30898300,9210,9210,9210,9210,0
20240228,191000,30898300,9210,9210,9210,9210,0
20240228,190900,30898300,9210,9210,9210,9210,0
20240228,190800,30898300,9210,9210,9210,9210,0
20240228,190700,30898300,9210,9210,9210,9210,0
20240228,190600,30898300,9210,9210,9210,9210,0
20240228,190500,30898300,9210,9210,9210,9210,0
20240228,190400,30898300,9210,9210,9210,9210,0
20240228,190300,30898300,9210,9210,9210,9210,0
20240228,190200,30898300,9210,9210,9210,9210,0
20240228,190100,30898300,9210,9210,9210,9210,0
20240228,190000,30898300,9210,9210,9210,9210,0
20240228,185900,30898300,9210,9210,9210,9210,0
20240228,185800,30898300,9210,9210,9210,9210,0
20240228,185700,30898300,9210,9210,9210,9210,0
20240228,185600,30898300,9210,9210,9210,9210,0
20240228,185500,30898300,9210,9210,9210,9210,0
20240228,185400,30898300,9210,9210,9210,9210,0
20240228,185300,30898300,9210,9210,9210,9210,0
20240228,185200,30898300,9210,9210,9210,9210,0
20240228,185100,30898300,9210,9210,9210,9210,0
20240228,185000,30898300,9210,9210,9210,9210,0
20240228,184900,30898300,9210,9210,9210,9210,0
20240228,184800,30898300,9210,9210,9210,9210,0
20240228,184700,30898300,9210,9210,9210,9210,0
20240228,184600,30898300,9210,9210,9210,9210,117
20240228,184500,30898300,9210,9210,9210,9210,0
20240228,184400,30898300,9210,9210,9210,9210,0
20240228,184300,30898300,9210,9210,9210,9210,0
20240228,184200,30898300,9210,9210,9210,9210,0
20240228,184100,30898300,9210,9210,9210,9210,0
20240228,184000,30898300,9210,9210,9210,9210,0
20240228,183900,30898300,9210,9210,9210,9210,0
20240228,183800,30898300,9210,9210,9210,9210,0
20240228,183700,30898300,9210,9210,9210,9210,0
20240228,183600,30898300,9210,9210,9210,9210,0
20240228,183500,30898300,9210,9210,9210,9210,0
20240228,183400,30898300,9210,9210,9210,9210,0
20240228,183300,30898300,9210,9210,9210,9210,0
20240228,183200,30898300,9210,9210,9210,9210,0
20240228,183100,30898300,9210,9210,9210,9210,0
20240228,183000,30898300,9210,9210,9210,9210,0
20240228,182900,30898300,9210,9210,9210,9210,0
20240228,182800,30898300,9210,9210,9210,9210,0
20240228,182700,30898300,9210,9210,9210,9210,0
20240228,182600,30898300,9210,9210,9210,9210,0
20240228,182500,30898300,9210,9210,9210,9210,0
20240228,182400,30898300,9210,9210,9210,9210,0
20240228,182300,30898300,9210,9210,9210,9210,0
20240228,182200,30898300,9210,9210,9210,9210,0
20240228,182100,30898300,9210,9210,9210,9210,0
20240228,182000,30898300,9210,9210,9210,9210,0
20240228,181900,30898300,9210,9210,9210,9210,0
20240228,181800,30898300,9210,9210,9210,9210,0
20240228,181700,30898300,9210,9210,9210,9210,0
20240228,181600,30898300,9210,9210,9210,9210,117
20240228,181500,30898300,9210,9210,9210,9210,0
20240228,181400,30898300,9210,9210,9210,9210,0
20240228,181300,30898300,9210,9210,9210,9210,0
20240228,181200,30898300,9210,9210,9210,9210,0
20240228,181100,30898300,9210,9210,9210,9210,0
20240228,181000,30898300,9210,9210,9210,9210,0
20240228,180900,30898300,9210,9210,9210,9210,0
20240228,180800,30898300,9210,9210,9210,9210,0
20240228,180700,30898300,9210,9210,9210,9210,0
20240228,180600,30898300,9210,9210,9210,9210,0
20240228,180500,30898300,9210,9210,9210,9210,0
20240228,180400,30898300,9210,9210,9210,9210,0
20240228,180300,30898300,9210,9210,9210,9210,0
20240228,180200,30898300,9210,9210,9210,9210,0
20240228,180100,30898300,9210,9210,9210,9210,0
20240228,180000,30898300,9210,9210,9210,9210,0
20240228,175900,30898300,9210,9210,9210,9210,0
20240228,175800,30898300,9210,9210,9210,9210,0
20240228,175700,30898300,9210,9210,9210,9210,0
20240228,175600,30898300,9210,9210,9210,9210,0
20240228,175500,30898300,9210,9210,9210,9210,0
20240228,175400,30898300,9210,9210,9210,9210,0
20240228,175300,30898300,9210,9210,9210,9210,0
20240228,175200,30898300,9210,9210,9210,9210,0
20240228,175100,30898300,9210,9210,9210,9210,0
20240228,175000,30898300,9210,9210,9210,9210,0
20240228,174900,30898300,9210,9210,9210,9210,0
20240228,174800,30898300,9210,9210,9210,9210,0
20240228,174700,30898300,9210,9210,9210,9210,0
20240228,174600,30898300,9210,9210,9210,9210,117
20240228,174500,30898300,9210,9210,9210,9210,0
20240228,174400,30898300,9210,9210,9210,9210,0
20240228,174300,30898300,9210,9210,9210,9210,0
20240228,174200,30898300,9210,9210,9210,9210,0
20240228,174100,30898300,9210,9210,9210,9210,0
20240228,174000,30898300,9210,9210,9210,9210,0
20240228,173900,30898300,9210,9210,9210,9210,0
20240228,173800,30898300,9210,9210,9210,9210,0
20240228,173700,30898300,9210,9210,9210,9210,0
20240228,173600,30898300,9210,9210,9210,9210,0
20240228,173500,30898300,9210,9210,9210,9210,0
20240228,173400,30898300,9210,9210,9210,9210,0
20240228,173300,30898300,9210,9210,9210,9210,0
20240228,173200,30898300,9210,9210,9210,9210,0
20240228,173100,30898300,9210,9210,9210,9210,0
20240228,173000,30898300,9210,9210,9210,9210,0
20240228,172900,30898300,9210,9210,9210,9210,0
20240228,172800,30898300,9210,9210,9210,9210,0
20240228,172700,30898300,9210,9210,9210,9210,0
20240228,172600,30898300,9210,9210,9210,9210,0
20240228,172500,30898300,9210,9210,9210,9210,0
20240228,172400,30898300,9210,9210,9210,9210,0
20240228,172300,30898300,9210,9210,9210,9210,0
20240228,172200,30898300,9210,9210,9210,9210,0
20240228,172100,30898300,9210,9210,9210,9210,0
20240228,172000,30898300,9210,9210,9210,9210,0
20240228,171900,30898300,9210,9210,9210,9210,0
20240228,171800,30898300,9210,9210,9210,9210,0
20240228,171700,30898300,9210,9210,9210,9210,0
20240228,171600,30898300,9210,9210,9210,9210,117
20240228,171500,30898300,9210,9210,9210,9210,0
20240228,171400,30898300,9210,9210,9210,9210,0
20240228,171300,30898300,9210,9210,9210,9210,0
20240228,171200,30898300,9210,9210,9210,9210,0
20240228,171100,30898300,9210,9210,9210,9210,0
20240228,171000,30898300,9210,9210,9210,9210,0
20240228,170900,30898300,9210,9210,9210,9210,0
20240228,170800,30898300,9210,9210,9210,9210,0
20240228,170700,30898300,9210,9210,9210,9210,0
20240228,170600,30898300,9210,9210,9210,9210,0
20240228,170500,30898300,9210,9210,9210,9210,0
20240228,170400,30898300,9210,9210,9210,9210,0
20240228,170300,30898300,9210,9210,9210,9210,0
20240228,170200,30898300,9210,9210,9210,9210,0
20240228,170100,30898300,9210,9210,9210,9210,0
20240228,170000,30898300,9210,9210,9210,9210,0
20240228,165900,30898300,9210,9210,9210,9210,0
20240228,165800,30898300,9210,9210,9210,9210,0
20240228,165700,30898300,9210,9210,9210,9210,0
20240228,165600,30898300,9210,9210,9210,9210,0
20240228,165500,30898300,9210,9210,9210,9210,0
20240228,165400,30898300,9210,9210,9210,9210,0
20240228,165300,30898300,9210,9210,9210,9210,0
20240228,165200,30898300,9210,9210,9210,9210,0
20240228,165100,30898300,9210,9210,9210,9210,0
20240228,165000,30898300,9210,9210,9210,9210,0
20240228,164900,30898300,9210,9210,9210,9210,0
20240228,164800,30898300,9210,9210,9210,9210,0
20240228,164700,30898300,9210,9210,9210,9210,0
20240228,164600,30898300,9210,9210,9210,9210,117
20240228,164500,30898300,9210,9210,9210,9210,0
20240228,164400,30898300,9210,9210,9210,9210,0
20240228,164300,30898300,9210,9210,9210,9210,0
20240228,164200,30898300,9210,9210,9210,9210,0
20240228,164100,30898300,9210,9210,9210,9210,0
20240228,164000,30898300,9210,9210,9210,9210,0
20240228,163900,30898300,9210,9210,9210,9210,0
20240228,163800,30898300,9210,9210,9210,9210,0
20240228,163700,30898300,9210,9210,9210,9210,0
20240228,163600,30898300,9210,9210,9210,9210,0
20240228,163500,30898300,9210,9210,9210,9210,0
20240228,163400,30898300,9210,9210,9210,9210,0
20240228,163300,30898300,9210,9210,9210,9210,0
20240228,163200,30898300,9210,9210,9210,9210,0
20240228,163100,30898300,9210,9210,9210,9210,0
20240228,163000,30898300,9210,9210,9210,9210,0
20240228,162900,30898300,9210,9210,9210,9210,0
20240228,162800,30898300,9210,9210,9210,9210,0
20240228,162700,30898300,9210,9210,9210,9210,0
20240228,162600,30898300,9210,9210,9210,9210,0
20240228,162500,30898300,9210,9210,9210,9210,0
20240228,162400,30898300,9210,9210,9210,9210,0
20240228,162300,30898300,9210,9210,9210,9210,0
20240228,162200,30898300,9210,9210,9210,9210,0
20240228,162100,30898300,9210,9210,9210,9210,0
20240228,162000,30898300,9210,9210,9210,9210,0
20240228,161900,30898300,9210,9210,9210,9210,0
20240228,161800,30898300,9210,9210,9210,9210,0
20240228,161700,30898300,9210,9210,9210,9210,0
20240228,161600,30898300,9210,9210,9210,9210,117
20240228,161500,30898300,9210,9210,9210,9210,0
20240228,161400,30898300,9210,9210,9210,9210,0
20240228,161300,30898300,9210,9210,9210,9210,0
20240228,161200,30898300,9210,9210,9210,9210,0
20240228,161100,30898300,9210,9210,9210,9210,0
20240228,161000,30898300,9210,9210,9210,9210,0
20240228,160900,30898300,9210,9210,9210,9210,0
20240228,160800,30898300,9210,9210,9210,9210,0
20240228,160700,30898300,9210,9210,9210,9210,0
20240228,160600,30898300,9210,9210,9210,9210,0
20240228,160500,30898300,9210,9210,9210,9210,0
20240228,160400,30898300,9210,9210,9210,9210,0
20240228,160300,30898300,9210,9210,9210,9210,0
20240228,160200,30898300,9210,9210,9210,9210,0
20240228,160100,30898300,9210,9210,9210,9210,0
20240228,160000,30898300,9210,9210,9210,9210,0
20240228,155900,30898300,9210,9210,9210,9210,0
20240228,155800,30898300,9210,9210,9210,9210,0
20240228,155700,30898300,9210,9210,9210,9210,0
20240228,155600,30898300,9210,9210,9210,9210,0
20240228,155500,30898300,9210,9210,9210,9210,0
20240228,155400,30898300,9210,9210,9210,9210,0
20240228,155300,30898300,9210,9210,9210,9210,0
20240228,155200,30898300,9210,9210,9210,9210,0
20240228,155100,30898300,9210,9210,9210,9210,0
20240228,155000,30898300,9210,9210,9210,9210,0
20240228,154900,30898300,9210,9210,9210,9210,0
20240228,154800,30898300,9210,9210,9210,9210,0
20240228,154700,30898300,9210,9210,9210,9210,0
20240228,154600,30898300,9210,9210,9210,9210,117
20240228,154500,30898300,9210,9210,9210,9210,0
20240228,154400,30898300,9210,9210,9210,9210,0
20240228,154300,30898300,9210,9210,9210,9210,0
20240228,154200,30898300,9210,9210,9210,9210,0
20240228,154100,30898300,9210,9210,9210,9210,0
20240228,154000,30898300,9210,9210,9210,9210,0
20240228,153900,30898300,9210,9210,9210,9210,0
20240228,153800,30898300,9210,9210,9210,9210,0
20240228,153700,30898300,9210,9210,9210,9210,0
20240228,153600,30898300,9210,9210,9210,9210,0
20240228,153500,30898300,9210,9210,9210,9210,0
20240228,153400,30898300,9210,9210,9210,9210,0
20240228,153300,30898300,9210,9210,9210,9210,0
20240228,153200,30898300,9210,9210,9210,9210,0
20240228,153100,30898300,9210,9210,9210,9210,0
20240228,153000,30898300,9210,9210,9210,9210,117
20240228,152900,29820730,9210,9210,9210,9210,0
20240228,152800,29820730,9210,9210,9210,9210,0
20240228,152700,29820730,9210,9210,9210,9210,0
20240228,152600,29820730,9210,9210,9210,9210,0
20240228,152500,29820730,9210,9210,9210,9210,0
20240228,152400,29820730,9210,9210,9210,9210,0
20240228,152300,29820730,9210,9210,9210,9210,0
20240228,152200,29820730,9210,9210,9210,9210,0
20240228,152100,29820730,9210,9210,9210,9210,0
20240228,152000,29820730,9210,9210,9210,9210,0
20240228,151900,29820730,9210,9210,9210,9210,0
20240228,151800,29820730,9210,9210,9210,9210,0
20240228,151700,29820730,9210,9210,9210,9210,0
20240228,151600,29820730,9210,9210,9210,9210,10
20240228,151500,29728630,9140,9140,9140,9140,0
20240228,151400,29728630,9140,9140,9140,9140,0
20240228,151300,29728630,9140,9140,9140,9140,0
20240228,151200,29728630,9140,9140,9140,9140,0
20240228,151100,29728630,9140,9150,9150,9140,39
20240228,151000,29371820,9160,9160,9160,9160,10
20240228,150900,29280220,9160,9180,9180,9160,93
20240228,150800,28426780,9180,9200,9200,9180,58
20240228,150700,27893610,9200,9200,9200,9200,0
20240228,150600,27893610,9200,9200,9200,9200,0
20240228,150500,27893610,9200,9200,9200,9200,7
20240228,150400,27829210,9210,9210,9210,9210,0
20240228,150300,27829210,9210,9210,9210,9210,0
20240228,150200,27829210,9210,9210,9210,9210,1
20240228,150100,27820000,9190,9190,9190,9190,0
20240228,150000,27820000,9190,9190,9190,9190,0
20240228,145900,27820000,9190,9190,9190,9190,0
20240228,145800,27820000,9190,9190,9190,9190,0
20240228,145700,27820000,9190,9190,9190,9190,0
20240228,145600,27820000,9190,9190,9190,9190,0
20240228,145500,27820000,9190,9190,9190,9190,0
20240228,145400,27820000,9190,9190,9190,9190,0
20240228,145300,27820000,9190,9190,9190,9190,0
20240228,145200,27820000,9190,9190,9190,9190,0
20240228,145100,27820000,9190,9190,9190,9190,0
20240228,145000,27820000,9190,9190,9190,9190,0
20240228,144900,27820000,9190,9190,9190,9190,0
20240228,144800,27820000,9190,9190,9190,9190,0
20240228,144700,27820000,9190,9190,9190,9190,4
20240228,144600,27783240,9200,9200,9200,9200,0
20240228,144500,27783240,9200,9190,9210,9190,9
20240228,144400,27700440,9190,9190,9190,9190,0
20240228,144300,27700440,9190,9190,9190,9190,0
20240228,144200,27700440,9190,9190,9190,9190,0
20240228,144100,27700440,9190,9190,9190,9190,0
20240228,144000,27700440,9190,9190,9190,9190,0
20240228,143900,27700440,9190,9190,9190,9190,0
20240228,143800,27700440,9190,9190,9190,9190,0
20240228,143700,27700440,9190,9190,9190,9190,0
20240228,143600,27700440,9190,9190,9190,9190,0
20240228,143500,27700440,9190,9190,9190,9190,0
20240228,143400,27700440,9190,9190,9190,9190,0
20240228,143300,27700440,9190,9190,9190,9190,0
20240228,143200,27700440,9190,9190,9190,9190,0
20240228,143100,27700440,9190,9190,9190,9190,0
20240228,143000,27700440,9190,9190,9190,9190,0
20240228,142900,27700440,9190,9190,9190,9190,0
20240228,142800,27700440,9190,9190,9190,9190,7
20240228,142700,27636110,9190,9190,9190,9190,0
20240228,142600,27636110,9190,9190,9190,9190,0
20240228,142500,27636110,9190,9190,9190,9190,0
20240228,142400,27636110,9190,9190,9190,9190,0
20240228,142300,27636110,9190,9190,9190,9190,0
20240228,142200,27636110,9190,9190,9190,9190,0
20240228,142100,27636110,9190,9190,9190,9190,0
20240228,142000,27636110,9190,9190,9190,9190,0
20240228,141900,27636110,9190,9190,9190,9190,0
20240228,141800,27636110,9190,9190,9190,9190,0
20240228,141700,27636110,9190,9190,9190,9190,0
20240228,141600,27636110,9190,9190,9190,9190,0
20240228,141500,27636110,9190,9190,9190,9190,0
20240228,141400,27636110,9190,9190,9190,9190,0
20240228,141300,27636110,9190,9190,9190,9190,0
20240228,141200,27636110,9190,9190,9190,9190,0
20240228,141100,27636110,9190,9190,9190,9190,11
20240228,141000,27535020,9190,9190,9190,9190,0
20240228,140900,27535020,9190,9190,9190,9190,0
20240228,140800,27535020,9190,9190,9190,9190,0
20240228,140700,27535020,9190,9190,9190,9190,0
20240228,140600,27535020,9190,9190,9190,9190,0
20240228,140500,27535020,9190,9190,9190,9190,0
20240228,140400,27535020,9190,9190,9190,9190,0
20240228,140300,27535020,9190,9190,9190,9190,0
20240228,140200,27535020,9190,9190,9190,9190,4
20240228,140100,27498260,9210,9210,9210,9210,0
20240228,140000,27498260,9210,9210,9210,9210,0
20240228,135900,27498260,9210,9210,9210,9210,0
20240228,135800,27498260,9210,9210,9210,9210,0
20240228,135700,27498260,9210,9210,9210,9210,0
20240228,135600,27498260,9210,9210,9210,9210,0
20240228,135500,27498260,9210,9210,9210,9210,0
20240228,135400,27498260,9210,9210,9210,9210,0
20240228,135300,27498260,9210,9210,9210,9210,0
20240228,135200,27498260,9210,9210,9210,9210,0
20240228,135100,27498260,9210,9210,9210,9210,0
20240228,135000,27498260,9210,9210,9210,9210,0
20240228,134900,27498260,9210,9210,9210,9210,0
20240228,134800,27498260,9210,9210,9210,9210,0
20240228,134700,27498260,9210,9210,9210,9210,0
20240228,134600,27498260,9210,9210,9210,9210,0
20240228,134500,27498260,9210,9210,9210,9210,0
20240228,134400,27498260,9210,9210,9210,9210,0
20240228,134300,27498260,9210,9210,9210,9210,0
20240228,134200,27498260,9210,9210,9210,9210,0
20240228,134100,27498260,9210,9210,9210,9210,1
20240228,134000,27489050,9190,9190,9190,9190,1
20240228,133900,27479860,9200,9200,9200,9200,0
20240228,133800,27479860,9200,9200,9200,9200,1
20240228,133700,27470660,9220,9220,9220,9220,0
20240228,133600,27470660,9220,9220,9220,9220,0
20240228,133500,27470660,9220,9200,9220,9200,7
20240228,133400,27406240,9220,9220,9220,9220,0
20240228,133300,27406240,9220,9220,9220,9220,0
20240228,133200,27406240,9220,9220,9220,9220,0
20240228,133100,27406240,9220,9220,9220,9220,0
20240228,133000,27406240,9220,9220,9220,9220,0
20240228,132900,27406240,9220,9180,9220,9170,176
20240228,132800,25791610,9190,9190,9190,9190,0
20240228,132700,25791610,9190,9190,9190,9190,0
20240228,132600,25791610,9190,9190,9190,9190,0
20240228,132500,25791610,9190,9190,9190,9190,0
20240228,132400,25791610,9190,9190,9190,9190,7
20240228,132300,25727280,9190,9190,9190,9190,0
20240228,132200,25727280,9190,9190,9190,9190,0
20240228,132100,25727280,9190,9190,9190,9190,0
20240228,132000,25727280,9190,9190,9190,9190,0
20240228,131900,25727280,9190,9190,9190,9190,0
20240228,131800,25727280,9190,9190,9190,9190,0
20240228,131700,25727280,9190,9190,9190,9190,0
20240228,131600,25727280,9190,9190,9190,9190,0
20240228,131500,25727280,9190,9190,9190,9190,0
20240228,131400,25727280,9190,9190,9190,9190,0
20240228,131300,25727280,9190,9190,9190,9190,5
20240228,131200,25681330,9190,9190,9190,9190,10
20240228,131100,25589430,9190,9190,9190,9190,0
20240228,131000,25589430,9190,9190,9190,9190,0
20240228,130900,25589430,9190,9190,9190,9190,0
20240228,130800,25589430,9190,9190,9190,9190,0
20240228,130700,25589430,9190,9190,9190,9190,1
20240228,130600,25580240,9220,9220,9220,9220,0
20240228,130500,25580240,9220,9220,9220,9220,0
20240228,130400,25580240,9220,9220,9220,9220,0
20240228,130300,25580240,9220,9220,9220,9220,0
20240228,130200,25580240,9220,9220,9220,9220,0
20240228,130100,25580240,9220,9220,9220,9220,0
20240228,130000,25580240,9220,9220,9220,9220,0
20240228,125900,25580240,9220,9220,9220,9220,0
20240228,125800,25580240,9220,9220,9220,9220,0
20240228,125700,25580240,9220,9220,9220,9220,0
20240228,125600,25580240,9220,9220,9220,9220,0
20240228,125500,25580240,9220,9220,9220,9220,0
20240228,125400,25580240,9220,9220,9220,9220,0
20240228,125300,25580240,9220,9220,9220,9220,0
20240228,125200,25580240,9220,9220,9220,9220,0
20240228,125100,25580240,9220,9220,9220,9220,0
20240228,125000,25580240,9220,9220,9220,9220,0
20240228,124900,25580240,9220,9220,9220,9220,21
20240228,124800,25386620,9220,9220,9220,9220,0
20240228,124700,25386620,9220,9220,9220,9220,0
20240228,124600,25386620,9220,9220,9220,9220,0
20240228,124500,25386620,9220,9220,9220,9220,0
20240228,124400,25386620,9220,9220,9220,9220,0
20240228,124300,25386620,9220,9220,9220,9220,0
20240228,124200,25386620,9220,9220,9220,9220,0
20240228,124100,25386620,9220,9220,9220,9220,0
20240228,124000,25386620,9220,9220,9220,9220,0
20240228,123900,25386620,9220,9220,9220,9220,0
20240228,123800,25386620,9220,9220,9220,9220,0
20240228,123700,25386620,9220,9220,9220,9220,0
20240228,123600,25386620,9220,9220,9220,9220,0
20240228,123500,25386620,9220,9220,9220,9220,0
20240228,123400,25386620,9220,9220,9220,9220,0
20240228,123300,25386620,9220,9220,9220,9220,0
20240228,123200,25386620,9220,9220,9220,9220,0
20240228,123100,25386620,9220,9200,9220,9200,9
20240228,123000,25303800,9220,9220,9220,9220,216
20240228,122900,23312280,9200,9200,9200,9200,0
20240228,122800,23312280,9200,9200,9200,9200,5
20240228,122700,23266280,9200,9200,9200,9200,5
20240228,122600,23220280,9200,9220,9220,9200,134
20240228,122500,21986160,9210,9210,9210,9210,0
20240228,122400,21986160,9210,9210,9210,9210,0
20240228,122300,21986160,9210,9210,9210,9210,0
20240228,122200,21986160,9210,9210,9210,9210,0
20240228,122100,21986160,9210,9210,9210,9210,1
20240228,122000,21976950,9210,9210,9210,9210,22
20240228,121900,21774330,9210,9210,9210,9210,18
20240228,121800,21608550,9210,9230,9230,9210,138
20240228,121700,20334860,9250,9250,9250,9250,0
20240228,121600,20334860,9250,9250,9250,9250,0
20240228,121500,20334860,9250,9250,9250,9250,0
20240228,121400,20334860,9250,9250,9250,9250,0
20240228,121300,20334860,9250,9250,9250,9250,0
20240228,121200,20334860,9250,9250,9250,9250,0
20240228,121100,20334860,9250,9250,9250,9250,0
20240228,121000,20334860,9250,9250,9250,9250,0
20240228,120900,20334860,9250,9250,9250,9250,0
20240228,120800,20334860,9250,9250,9250,9250,0
20240228,120700,20334860,9250,9250,9250,9250,0
20240228,120600,20334860,9250,9250,9250,9250,0
20240228,120500,20334860,9250,9250,9250,9250,0
20240228,120400,20334860,9250,9250,9250,9250,0
20240228,120300,20334860,9250,9250,9250,9250,0
20240228,120200,20334860,9250,9250,9250,9250,0
20240228,120100,20334860,9250,9250,9250,9250,0
20240228,120000,20334860,9250,9250,9250,9250,1
20240228,115900,20325610,9230,9230,9230,9230,0
20240228,115800,20325610,9230,9230,9230,9230,0
20240228,115700,20325610,9230,9230,9230,9230,0
20240228,115600,20325610,9230,9230,9230,9230,5
20240228,115500,20279460,9230,9230,9230,9230,0
20240228,115400,20279460,9230,9230,9230,9230,0
20240228,115300,20279460,9230,9230,9230,9230,0
20240228,115200,20279460,9230,9230,9230,9230,72
20240228,115100,19614900,9250,9250,9250,9250,0
20240228,115000,19614900,9250,9250,9250,9250,0
20240228,114900,19614900,9250,9250,9250,9250,0
20240228,114800,19614900,9250,9250,9250,9250,0
20240228,114700,19614900,9250,9250,9250,9250,0
20240228,114600,19614900,9250,9250,9250,9250,0
20240228,114500,19614900,9250,9250,9250,9250,0
20240228,114400,19614900,9250,9250,9250,9250,0
20240228,114300,19614900,9250,9250,9250,9250,0
20240228,114200,19614900,9250,9250,9250,9250,0
20240228,114100,19614900,9250,9250,9250,9250,0
20240228,114000,19614900,9250,9250,9250,9250,0
20240228,113900,19614900,9250,9250,9250,9250,0
20240228,113800,19614900,9250,9250,9250,9250,0
20240228,113700,19614900,9250,9250,9250,9250,0
20240228,113600,19614900,9250,9250,9250,9250,0
20240228,113500,19614900,9250,9250,9250,9250,0
20240228,113400,19614900,9250,9250,9250,9250,0
20240228,113300,19614900,9250,9250,9250,9250,0
20240228,113200,19614900,9250,9250,9250,9250,0
20240228,113100,19614900,9250,9250,9250,9250,0
20240228,113000,19614900,9250,9250,9250,9250,0
20240228,112900,19614900,9250,9250,9250,9250,1
20240228,112800,19605650,9250,9250,9250,9250,0
20240228,112700,19605650,9250,9250,9250,9250,0
20240228,112600,19605650,9250,9250,9250,9250,0
20240228,112500,19605650,9250,9250,9250,9250,0
20240228,112400,19605650,9250,9250,9250,9250,0
20240228,112300,19605650,9250,9250,9250,9250,0
20240228,112200,19605650,9250,9250,9250,9250,0
20240228,112100,19605650,9250,9250,9250,9250,0
20240228,112000,19605650,9250,9250,9250,9250,0
20240228,111900,19605650,9250,9250,9250,9250,0
20240228,111800,19605650,9250,9250,9250,9250,0
20240228,111700,19605650,9250,9250,9250,9250,0
20240228,111600,19605650,9250,9250,9250,9250,0
20240228,111500,19605650,9250,9250,9250,9250,0
20240228,111400,19605650,9250,9250,9250,9250,0
20240228,111300,19605650,9250,9250,9250,9250,0
20240228,111200,19605650,9250,9250,9250,9250,0
20240228,111100,19605650,9250,9250,9250,9250,0
20240228,111000,19605650,9250,9250,9250,9250,0
20240228,110900,19605650,9250,9250,9250,9250,109
20240228,110800,18597400,9250,9250,9250,9250,0
20240228,110700,18597400,9250,9250,9250,9250,0
20240228,110600,18597400,9250,9250,9250,9250,0
20240228,110500,18597400,9250,9250,9250,9250,0
20240228,110400,18597400,9250,9250,9250,9250,1
20240228,110300,18588150,9250,9220,9250,9220,6
20240228,110200,18532800,9210,9210,9210,9210,0
20240228,110100,18532800,9210,9210,9210,9210,0
20240228,110000,18532800,9210,9210,9210,9210,3
20240228,105900,18505170,9210,9210,9210,9210,3
20240228,105800,18477540,9210,9210,9210,9210,103
20240228,105700,17528910,9230,9230,9230,9230,0
20240228,105600,17528910,9230,9230,9230,9230,0
20240228,105500,17528910,9230,9230,9230,9230,0
20240228,105400,17528910,9230,9230,9230,9230,0
20240228,105300,17528910,9230,9230,9230,9230,0
20240228,105200,17528910,9230,9230,9230,9230,8
20240228,105100,17455070,9230,9230,9230,9230,0
20240228,105000,17455070,9230,9230,9230,9230,0
20240228,104900,17455070,9230,9230,9230,9230,0
20240228,104800,17455070,9230,9230,9230,9230,0
20240228,104700,17455070,9230,9210,9230,9210,6
20240228,104600,17399770,9210,9210,9210,9210,3
20240228,104500,17372140,9210,9210,9220,9210,103
20240228,104400,16422510,9210,9210,9210,9210,1
20240228,104300,16413300,9210,9210,9210,9210,0
20240228,104200,16413300,9210,9210,9210,9210,7
20240228,104100,16348830,9220,9220,9220,9220,3
20240228,104000,16321170,9230,9230,9230,9230,0
20240228,103900,16321170,9230,9230,9230,9230,0
20240228,103800,16321170,9230,9230,9230,9230,0
20240228,103700,16321170,9230,9230,9230,9230,0
20240228,103600,16321170,9230,9230,9230,9230,0
20240228,103500,16321170,9230,9230,9230,9230,0
20240228,103400,16321170,9230,9230,9230,9230,0
20240228,103300,16321170,9230,9230,9230,9230,0
20240228,103200,16321170,9230,9180,9230,9180,44
20240228,103100,15917200,9180,9170,9180,9170,89
20240228,103000,15100500,9170,9170,9170,9170,0
20240228,102900,15100500,9170,9170,9170,9170,274
20240228,102800,12587920,9170,9170,9170,9170,82
20240228,102700,11835980,9170,9170,9170,9170,0
20240228,102600,11835980,9170,9160,9170,9160,109
20240228,102500,10836720,9160,9160,9160,9160,0
20240228,102400,10836720,9160,9160,9160,9160,0
20240228,102300,10836720,9160,9160,9160,9160,8
20240228,102200,10763440,9140,9140,9140,9140,0
20240228,102100,10763440,9140,9140,9140,9140,0
20240228,102000,10763440,9140,9140,9140,9140,0
20240228,101900,10763440,9140,9140,9140,9140,0
20240228,101800,10763440,9140,9160,9160,9140,2
20240228,101700,10745140,9160,9160,9160,9160,0
20240228,101600,10745140,9160,9150,9160,9140,114
20240228,101500,9700990,9130,9130,9130,9130,110
20240228,101400,8696690,9130,9130,9130,9130,0
20240228,101300,8696690,9130,9130,9130,9130,9
20240228,101200,8614520,9120,9140,9140,9120,100
20240228,101100,7702020,9160,9160,9160,9160,0
20240228,101000,7702020,9160,9160,9160,9160,2
20240228,100900,7683700,9150,9150,9150,9150,2
20240228,100800,7665400,9150,9150,9150,9150,7
20240228,100700,7601350,9160,9160,9160,9160,0
20240228,100600,7601350,9160,9160,9160,9160,0
20240228,100500,7601350,9160,9160,9160,9160,6
20240228,100400,7546390,9150,9150,9150,9150,0
20240228,100300,7546390,9150,9150,9150,9150,0
20240228,100200,7546390,9150,9150,9150,9150,1
20240228,100100,7537240,9150,9150,9150,9150,58
20240228,100000,7006540,9150,9150,9150,9150,0
20240228,095900,7006540,9150,9150,9150,9150,0
20240228,095800,7006540,9150,9170,9170,9150,56
20240228,095700,6493060,9160,9160,9160,9160,5
20240228,095600,6447260,9160,9160,9160,9160,0
20240228,095500,6447260,9160,9150,9160,9150,22
20240228,095400,6245900,9170,9170,9170,9170,0
20240228,095300,6245900,9170,9170,9170,9170,0
20240228,095200,6245900,9170,9170,9170,9170,0
20240228,095100,6245900,9170,9170,9170,9170,0
20240228,095000,6245900,9170,9170,9170,9170,1
20240228,094900,6236730,9150,9150,9150,9150,5
20240228,094800,6190980,9170,9160,9170,9150,9
20240228,094700,6108540,9150,9150,9170,9150,130
20240228,094600,4917050,9150,9170,9170,9150,51
20240228,094500,4449400,9170,9170,9170,9170,2
20240228,094400,4431060,9170,9170,9170,9170,0
20240228,094300,4431060,9170,9170,9170,9170,0
20240228,094200,4431060,9170,9170,9170,9170,0
20240228,094100,4431060,9170,9170,9170,9170,0
20240228,094000,4431060,9170,9170,9170,9170,7
20240228,093900,4366870,9170,9170,9170,9170,0
20240228,093800,4366870,9170,9170,9170,9170,1
20240228,093700,4357700,9170,9160,9170,9160,2
20240228,093600,4339370,9160,9160,9160,9160,0
20240228,093500,4339370,9160,9160,9160,9160,0
20240228,093400,4339370,9160,9150,9160,9150,13
20240228,093300,4220360,9150,9150,9150,9150,0
20240228,093200,4220360,9150,9150,9150,9150,0
20240228,093100,4220360,9150,9150,9150,9150,3
20240228,093000,4192910,9170,9170,9170,9150,120
20240228,092900,3092590,9180,9180,9180,9180,0
20240228,092800,3092590,9180,9180,9180,9180,0
20240228,092700,3092590,9180,9180,9180,9180,0
20240228,092600,3092590,9180,9180,9180,9180,0
20240228,092500,3092590,9180,9180,9180,9180,0
20240228,092400,3092590,9180,9180,9180,9180,10
20240228,092300,3000790,9210,9210,9210,9210,0
20240228,092200,3000790,9210,9210,9210,9210,0
20240228,092100,3000790,9210,9210,9210,9210,0
20240228,092000,3000790,9210,9210,9210,9210,14
20240228,091900,2871850,9230,9230,9230,9230,0
20240228,091800,2871850,9230,9230,9230,9230,0
20240228,091700,2871850,9230,9230,9230,9230,0
20240228,091600,2871850,9230,9230,9230,9230,1
20240228,091500,2862620,9180,9180,9180,9180,100
20240228,091400,1944620,9240,9180,9240,9180,15
20240228,091300,1806860,9180,9180,9180,9180,5
20240228,091200,1760960,9170,9160,9170,9160,8
20240228,091100,1687640,9180,9160,9180,9160,7
20240228,091000,1623420,9180,9190,9190,9110,107
20240228,090900,644930,9190,9190,9190,9190,5
20240228,090800,598980,9190,9200,9200,9190,18
20240228,090700,433460,9210,9240,9240,9210,16
20240228,090600,285920,9240,9240,9240,9240,7
20240228,090500,221240,9240,9240,9240,9240,0
20240228,090400,221240,9240,9240,9240,9240,0
20240228,090300,221240,9240,9240,9240,9240,1
20240228,090200,212000,9200,9200,9200,9200,0
20240228,090100,212000,9200,9200,9200,9200,3
20240228,090000,184400,9220,9220,9220,9220,20