KissMeData/044340/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192600,228232040,9230,9230,9230,9230,1291
20240228,192500,228232040,9230,9230,9230,9230,0
20240228,192400,228232040,9230,9230,9230,9230,0
20240228,192300,228232040,9230,9230,9230,9230,0
20240228,192200,228232040,9230,9230,9230,9230,0
20240228,192100,228232040,9230,9230,9230,9230,0
20240228,192000,228232040,9230,9230,9230,9230,0
20240228,191900,228232040,9230,9230,9230,9230,0
20240228,191800,228232040,9230,9230,9230,9230,0
20240228,191700,228232040,9230,9230,9230,9230,0
20240228,191600,228232040,9230,9230,9230,9230,0
20240228,191500,228232040,9230,9230,9230,9230,0
20240228,191400,228232040,9230,9230,9230,9230,0
20240228,191300,228232040,9230,9230,9230,9230,0
20240228,191200,228232040,9230,9230,9230,9230,0
20240228,191100,228232040,9230,9230,9230,9230,0
20240228,191000,228232040,9230,9230,9230,9230,0
20240228,190900,228232040,9230,9230,9230,9230,0
20240228,190800,228232040,9230,9230,9230,9230,0
20240228,190700,228232040,9230,9230,9230,9230,0
20240228,190600,228232040,9230,9230,9230,9230,0
20240228,190500,228232040,9230,9230,9230,9230,0
20240228,190400,228232040,9230,9230,9230,9230,0
20240228,190300,228232040,9230,9230,9230,9230,0
20240228,190200,228232040,9230,9230,9230,9230,0
20240228,190100,228232040,9230,9230,9230,9230,0
20240228,190000,228232040,9230,9230,9230,9230,0
20240228,185900,228232040,9230,9230,9230,9230,0
20240228,185800,228232040,9230,9230,9230,9230,0
20240228,185700,228232040,9230,9230,9230,9230,0
20240228,185600,228232040,9230,9230,9230,9230,1291
20240228,185500,228232040,9230,9230,9230,9230,0
20240228,185400,228232040,9230,9230,9230,9230,0
20240228,185300,228232040,9230,9230,9230,9230,0
20240228,185200,228232040,9230,9230,9230,9230,0
20240228,185100,228232040,9230,9230,9230,9230,0
20240228,185000,228232040,9230,9230,9230,9230,0
20240228,184900,228232040,9230,9230,9230,9230,0
20240228,184800,228232040,9230,9230,9230,9230,0
20240228,184700,228232040,9230,9230,9230,9230,0
20240228,184600,228232040,9230,9230,9230,9230,0
20240228,184500,228232040,9230,9230,9230,9230,0
20240228,184400,228232040,9230,9230,9230,9230,0
20240228,184300,228232040,9230,9230,9230,9230,0
20240228,184200,228232040,9230,9230,9230,9230,0
20240228,184100,228232040,9230,9230,9230,9230,0
20240228,184000,228232040,9230,9230,9230,9230,0
20240228,183900,228232040,9230,9230,9230,9230,0
20240228,183800,228232040,9230,9230,9230,9230,0
20240228,183700,228232040,9230,9230,9230,9230,0
20240228,183600,228232040,9230,9230,9230,9230,0
20240228,183500,228232040,9230,9230,9230,9230,0
20240228,183400,228232040,9230,9230,9230,9230,0
20240228,183300,228232040,9230,9230,9230,9230,0
20240228,183200,228232040,9230,9230,9230,9230,0
20240228,183100,228232040,9230,9230,9230,9230,0
20240228,183000,228232040,9230,9230,9230,9230,0
20240228,182900,228232040,9230,9230,9230,9230,0
20240228,182800,228232040,9230,9230,9230,9230,0
20240228,182700,228232040,9230,9230,9230,9230,0
20240228,182600,228232040,9230,9230,9230,9230,1291
20240228,182500,228232040,9230,9230,9230,9230,0
20240228,182400,228232040,9230,9230,9230,9230,0
20240228,182300,228232040,9230,9230,9230,9230,0
20240228,182200,228232040,9230,9230,9230,9230,0
20240228,182100,228232040,9230,9230,9230,9230,0
20240228,182000,228232040,9230,9230,9230,9230,0
20240228,181900,228232040,9230,9230,9230,9230,0
20240228,181800,228232040,9230,9230,9230,9230,0
20240228,181700,228232040,9230,9230,9230,9230,0
20240228,181600,228232040,9230,9230,9230,9230,0
20240228,181500,228232040,9230,9230,9230,9230,0
20240228,181400,228232040,9230,9230,9230,9230,0
20240228,181300,228232040,9230,9230,9230,9230,0
20240228,181200,228232040,9230,9230,9230,9230,0
20240228,181100,228232040,9230,9230,9230,9230,0
20240228,181000,228232040,9230,9230,9230,9230,0
20240228,180900,228232040,9230,9230,9230,9230,0
20240228,180800,228232040,9230,9230,9230,9230,0
20240228,180700,228232040,9230,9230,9230,9230,0
20240228,180600,228232040,9230,9230,9230,9230,0
20240228,180500,228232040,9230,9230,9230,9230,0
20240228,180400,228232040,9230,9230,9230,9230,0
20240228,180300,228232040,9230,9230,9230,9230,0
20240228,180200,228232040,9230,9230,9230,9230,0
20240228,180100,228232040,9230,9230,9230,9230,0
20240228,180000,228232040,9230,9230,9230,9230,0
20240228,175900,228232040,9230,9230,9230,9230,0
20240228,175800,228232040,9230,9230,9230,9230,0
20240228,175700,228232040,9230,9230,9230,9230,0
20240228,175600,228232040,9230,9230,9230,9230,1291
20240228,175500,228232040,9230,9230,9230,9230,0
20240228,175400,228232040,9230,9230,9230,9230,0
20240228,175300,228232040,9230,9230,9230,9230,0
20240228,175200,228232040,9230,9230,9230,9230,0
20240228,175100,228232040,9230,9230,9230,9230,0
20240228,175000,228232040,9230,9230,9230,9230,0
20240228,174900,228232040,9230,9230,9230,9230,0
20240228,174800,228232040,9230,9230,9230,9230,0
20240228,174700,228232040,9230,9230,9230,9230,0
20240228,174600,228232040,9230,9230,9230,9230,0
20240228,174500,228232040,9230,9230,9230,9230,0
20240228,174400,228232040,9230,9230,9230,9230,0
20240228,174300,228232040,9230,9230,9230,9230,0
20240228,174200,228232040,9230,9230,9230,9230,0
20240228,174100,228232040,9230,9230,9230,9230,0
20240228,174000,228232040,9230,9230,9230,9230,0
20240228,173900,228232040,9230,9230,9230,9230,0
20240228,173800,228232040,9230,9230,9230,9230,0
20240228,173700,228232040,9230,9230,9230,9230,0
20240228,173600,228232040,9230,9230,9230,9230,0
20240228,173500,228232040,9230,9230,9230,9230,0
20240228,173400,228232040,9230,9230,9230,9230,0
20240228,173300,228232040,9230,9230,9230,9230,0
20240228,173200,228232040,9230,9230,9230,9230,0
20240228,173100,228232040,9230,9230,9230,9230,0
20240228,173000,228232040,9230,9230,9230,9230,0
20240228,172900,228232040,9230,9230,9230,9230,0
20240228,172800,228232040,9230,9230,9230,9230,0
20240228,172700,228232040,9230,9230,9230,9230,0
20240228,172600,228232040,9230,9230,9230,9230,1291
20240228,172500,228232040,9230,9230,9230,9230,0
20240228,172400,228232040,9230,9230,9230,9230,0
20240228,172300,228232040,9230,9230,9230,9230,0
20240228,172200,228232040,9230,9230,9230,9230,0
20240228,172100,228232040,9230,9230,9230,9230,0
20240228,172000,228232040,9230,9230,9230,9230,0
20240228,171900,228232040,9230,9230,9230,9230,0
20240228,171800,228232040,9230,9230,9230,9230,0
20240228,171700,228232040,9230,9230,9230,9230,0
20240228,171600,228232040,9230,9230,9230,9230,0
20240228,171500,228232040,9230,9230,9230,9230,0
20240228,171400,228232040,9230,9230,9230,9230,0
20240228,171300,228232040,9230,9230,9230,9230,0
20240228,171200,228232040,9230,9230,9230,9230,0
20240228,171100,228232040,9230,9230,9230,9230,0
20240228,171000,228232040,9230,9230,9230,9230,0
20240228,170900,228232040,9230,9230,9230,9230,0
20240228,170800,228232040,9230,9230,9230,9230,0
20240228,170700,228232040,9230,9230,9230,9230,0
20240228,170600,228232040,9230,9230,9230,9230,0
20240228,170500,228232040,9230,9230,9230,9230,0
20240228,170400,228232040,9230,9230,9230,9230,0
20240228,170300,228232040,9230,9230,9230,9230,0
20240228,170200,228232040,9230,9230,9230,9230,0
20240228,170100,228232040,9230,9230,9230,9230,0
20240228,170000,228232040,9230,9230,9230,9230,0
20240228,165900,228232040,9230,9230,9230,9230,0
20240228,165800,228232040,9230,9230,9230,9230,0
20240228,165700,228232040,9230,9230,9230,9230,0
20240228,165600,228232040,9230,9230,9230,9230,1291
20240228,165500,228232040,9230,9230,9230,9230,0
20240228,165400,228232040,9230,9230,9230,9230,0
20240228,165300,228232040,9230,9230,9230,9230,0
20240228,165200,228232040,9230,9230,9230,9230,0
20240228,165100,228232040,9230,9230,9230,9230,0
20240228,165000,228232040,9230,9230,9230,9230,0
20240228,164900,228232040,9230,9230,9230,9230,0
20240228,164800,228232040,9230,9230,9230,9230,0
20240228,164700,228232040,9230,9230,9230,9230,0
20240228,164600,228232040,9230,9230,9230,9230,0
20240228,164500,228232040,9230,9230,9230,9230,0
20240228,164400,228232040,9230,9230,9230,9230,0
20240228,164300,228232040,9230,9230,9230,9230,0
20240228,164200,228232040,9230,9230,9230,9230,0
20240228,164100,228232040,9230,9230,9230,9230,0
20240228,164000,228232040,9230,9230,9230,9230,0
20240228,163900,228232040,9230,9230,9230,9230,0
20240228,163800,228232040,9230,9230,9230,9230,0
20240228,163700,228232040,9230,9230,9230,9230,0
20240228,163600,228232040,9230,9230,9230,9230,0
20240228,163500,228232040,9230,9230,9230,9230,0
20240228,163400,228232040,9230,9230,9230,9230,0
20240228,163300,228232040,9230,9230,9230,9230,0
20240228,163200,228232040,9230,9230,9230,9230,0
20240228,163100,228232040,9230,9230,9230,9230,0
20240228,163000,228232040,9230,9230,9230,9230,0
20240228,162900,228232040,9230,9230,9230,9230,0
20240228,162800,228232040,9230,9230,9230,9230,0
20240228,162700,228232040,9230,9230,9230,9230,0
20240228,162600,228232040,9230,9230,9230,9230,1291
20240228,162500,228232040,9230,9230,9230,9230,0
20240228,162400,228232040,9230,9230,9230,9230,0
20240228,162300,228232040,9230,9230,9230,9230,0
20240228,162200,228232040,9230,9230,9230,9230,0
20240228,162100,228232040,9230,9230,9230,9230,0
20240228,162000,228232040,9230,9230,9230,9230,0
20240228,161900,228232040,9230,9230,9230,9230,0
20240228,161800,228232040,9230,9230,9230,9230,0
20240228,161700,228232040,9230,9230,9230,9230,0
20240228,161600,228232040,9230,9230,9230,9230,0
20240228,161500,228232040,9230,9230,9230,9230,0
20240228,161400,228232040,9230,9230,9230,9230,0
20240228,161300,228232040,9230,9230,9230,9230,0
20240228,161200,228232040,9230,9230,9230,9230,0
20240228,161100,228232040,9230,9230,9230,9230,0
20240228,161000,228232040,9230,9230,9230,9230,0
20240228,160900,228232040,9230,9230,9230,9230,0
20240228,160800,228232040,9230,9230,9230,9230,0
20240228,160700,228232040,9230,9230,9230,9230,0
20240228,160600,228232040,9230,9230,9230,9230,0
20240228,160500,228232040,9230,9230,9230,9230,0
20240228,160400,228232040,9230,9230,9230,9230,0
20240228,160300,228232040,9230,9230,9230,9230,0
20240228,160200,228232040,9230,9230,9230,9230,0
20240228,160100,228232040,9230,9230,9230,9230,0
20240228,160000,228232040,9230,9230,9230,9230,0
20240228,155900,228232040,9230,9230,9230,9230,0
20240228,155800,228232040,9230,9230,9230,9230,0
20240228,155700,228232040,9230,9230,9230,9230,0
20240228,155600,228232040,9230,9230,9230,9230,1291
20240228,155500,228232040,9230,9230,9230,9230,0
20240228,155400,228232040,9230,9230,9230,9230,0
20240228,155300,228232040,9230,9230,9230,9230,0
20240228,155200,228232040,9230,9230,9230,9230,0
20240228,155100,228232040,9230,9230,9230,9230,0
20240228,155000,228232040,9230,9230,9230,9230,0
20240228,154900,228232040,9230,9230,9230,9230,0
20240228,154800,228232040,9230,9230,9230,9230,0
20240228,154700,228232040,9230,9230,9230,9230,0
20240228,154600,228232040,9230,9230,9230,9230,0
20240228,154500,228232040,9230,9230,9230,9230,0
20240228,154400,228232040,9230,9230,9230,9230,0
20240228,154300,228232040,9230,9230,9230,9230,0
20240228,154200,228232040,9230,9230,9230,9230,0
20240228,154100,228232040,9230,9230,9230,9230,0
20240228,154000,228232040,9230,9230,9230,9230,0
20240228,153900,228232040,9230,9230,9230,9230,0
20240228,153800,228232040,9230,9230,9230,9230,0
20240228,153700,228232040,9230,9230,9230,9230,0
20240228,153600,228232040,9230,9230,9230,9230,0
20240228,153500,228232040,9230,9230,9230,9230,0
20240228,153400,228232040,9230,9230,9230,9230,0
20240228,153300,228232040,9230,9230,9230,9230,0
20240228,153200,228232040,9230,9230,9230,9230,0
20240228,153100,228232040,9230,9230,9230,9230,0
20240228,153000,228232040,9230,9230,9230,9230,1291
20240228,152900,216316110,9190,9190,9190,9190,0
20240228,152800,216316110,9190,9190,9190,9190,0
20240228,152700,216316110,9190,9190,9190,9190,0
20240228,152600,216316110,9190,9190,9190,9190,0
20240228,152500,216316110,9190,9190,9190,9190,0
20240228,152400,216316110,9190,9190,9190,9190,0
20240228,152300,216316110,9190,9190,9190,9190,0
20240228,152200,216316110,9190,9190,9190,9190,0
20240228,152100,216316110,9190,9190,9190,9190,0
20240228,152000,216316110,9190,9190,9190,9190,0
20240228,151900,216316110,9190,9200,9200,9190,11
20240228,151800,216215010,9180,9180,9180,9180,0
20240228,151700,216215010,9180,9180,9180,9180,759
20240228,151600,209247390,9200,9200,9200,9200,0
20240228,151500,209247390,9200,9200,9200,9200,56
20240228,151400,208732190,9200,9200,9200,9200,0
20240228,151300,208732190,9200,9200,9200,9200,0
20240228,151200,208732190,9200,9200,9200,9200,0
20240228,151100,208732190,9200,9200,9200,9200,0
20240228,151000,208732190,9200,9180,9200,9180,248
20240228,150900,206455510,9180,9190,9190,9180,2
20240228,150800,206437140,9200,9200,9200,9200,0
20240228,150700,206437140,9200,9200,9200,9200,0
20240228,150600,206437140,9200,9200,9200,9200,12
20240228,150500,206326740,9200,9200,9200,9200,10
20240228,150400,206234740,9200,9200,9200,9200,0
20240228,150300,206234740,9200,9200,9200,9200,110
20240228,150200,205222740,9200,9200,9200,9200,0
20240228,150100,205222740,9200,9200,9200,9200,0
20240228,150000,205222740,9200,9190,9200,9190,21
20240228,145900,205029740,9180,9180,9180,9180,0
20240228,145800,205029740,9180,9180,9180,9180,1
20240228,145700,205020560,9170,9170,9170,9170,0
20240228,145600,205020560,9170,9170,9170,9170,0
20240228,145500,205020560,9170,9170,9170,9170,0
20240228,145400,205020560,9170,9170,9170,9170,35
20240228,145300,204699610,9170,9170,9170,9170,51
20240228,145200,204231940,9160,9160,9160,9160,0
20240228,145100,204231940,9160,9160,9160,9160,0
20240228,145000,204231940,9160,9160,9160,9160,0
20240228,144900,204231940,9160,9160,9160,9160,0
20240228,144800,204231940,9160,9160,9160,9160,0
20240228,144700,204231940,9160,9160,9160,9160,0
20240228,144600,204231940,9160,9160,9160,9150,3332
20240228,144500,173711160,9160,9160,9160,9160,0
20240228,144400,173711160,9160,9160,9160,9160,2
20240228,144300,173692840,9160,9160,9160,9160,0
20240228,144200,173692840,9160,9160,9160,9160,0
20240228,144100,173692840,9160,9160,9160,9160,105
20240228,144000,172731040,9160,9160,9160,9160,34
20240228,143900,172419600,9170,9170,9170,9170,0
20240228,143800,172419600,9170,9170,9170,9170,0
20240228,143700,172419600,9170,9170,9170,9170,0
20240228,143600,172419600,9170,9170,9170,9170,0
20240228,143500,172419600,9170,9170,9170,9170,0
20240228,143400,172419600,9170,9170,9170,9170,0
20240228,143300,172419600,9170,9170,9170,9170,0
20240228,143200,172419600,9170,9170,9170,9170,0
20240228,143100,172419600,9170,9170,9170,9170,0
20240228,143000,172419600,9170,9170,9170,9170,0
20240228,142900,172419600,9170,9170,9170,9170,0
20240228,142800,172419600,9170,9170,9170,9170,0
20240228,142700,172419600,9170,9170,9170,9170,0
20240228,142600,172419600,9170,9170,9170,9170,0
20240228,142500,172419600,9170,9170,9170,9170,0
20240228,142400,172419600,9170,9170,9170,9170,0
20240228,142300,172419600,9170,9170,9170,9170,0
20240228,142200,172419600,9170,9170,9170,9170,0
20240228,142100,172419600,9170,9170,9170,9170,0
20240228,142000,172419600,9170,9170,9170,9170,49
20240228,141900,171970270,9170,9170,9170,9170,0
20240228,141800,171970270,9170,9170,9170,9170,7
20240228,141700,171906080,9170,9170,9170,9170,0
20240228,141600,171906080,9170,9170,9170,9170,0
20240228,141500,171906080,9170,9170,9170,9170,0
20240228,141400,171906080,9170,9170,9170,9170,0
20240228,141300,171906080,9170,9170,9170,9170,1
20240228,141200,171896910,9150,9150,9150,9150,110
20240228,141100,170890410,9130,9130,9130,9130,0
20240228,141000,170890410,9130,9130,9130,9130,39
20240228,140900,170534340,9130,9130,9130,9130,0
20240228,140800,170534340,9130,9140,9140,9130,323
20240228,140700,167582930,9130,9130,9130,9130,0
20240228,140600,167582930,9130,9130,9130,9130,0
20240228,140500,167582930,9130,9130,9130,9130,0
20240228,140400,167582930,9130,9130,9130,9130,0
20240228,140300,167582930,9130,9130,9130,9130,0
20240228,140200,167582930,9130,9180,9180,9130,646
20240228,140100,161671590,9190,9190,9190,9190,0
20240228,140000,161671590,9190,9190,9190,9190,6
20240228,135900,161616450,9200,9200,9200,9200,0
20240228,135800,161616450,9200,9200,9200,9200,0
20240228,135700,161616450,9200,9200,9200,9200,0
20240228,135600,161616450,9200,9200,9200,9200,0
20240228,135500,161616450,9200,9200,9200,9200,0
20240228,135400,161616450,9200,9200,9200,9200,0
20240228,135300,161616450,9200,9200,9200,9200,0
20240228,135200,161616450,9200,9200,9200,9200,0
20240228,135100,161616450,9200,9200,9200,9200,0
20240228,135000,161616450,9200,9180,9200,9180,300
20240228,134900,158860260,9170,9170,9170,9170,1
20240228,134800,158851090,9180,9180,9180,9180,0
20240228,134700,158851090,9180,9180,9180,9180,0
20240228,134600,158851090,9180,9180,9180,9180,0
20240228,134500,158851090,9180,9180,9180,9180,0
20240228,134400,158851090,9180,9180,9180,9180,0
20240228,134300,158851090,9180,9180,9180,9180,0
20240228,134200,158851090,9180,9180,9180,9180,3
20240228,134100,158823550,9180,9180,9180,9180,0
20240228,134000,158823550,9180,9180,9180,9180,2
20240228,133900,158805190,9190,9190,9190,9190,0
20240228,133800,158805190,9190,9190,9190,9190,0
20240228,133700,158805190,9190,9190,9190,9190,0
20240228,133600,158805190,9190,9190,9190,9190,0
20240228,133500,158805190,9190,9190,9190,9190,0
20240228,133400,158805190,9190,9190,9190,9190,54
20240228,133300,158308930,9170,9170,9170,9170,20
20240228,133200,158125530,9170,9170,9170,9170,0
20240228,133100,158125530,9170,9170,9170,9170,25
20240228,133000,157896280,9190,9180,9190,9180,100
20240228,132900,156978250,9180,9190,9190,9180,14
20240228,132800,156849720,9190,9190,9190,9190,13
20240228,132700,156730250,9190,9190,9190,9190,82
20240228,132600,155976670,9190,9190,9190,9190,0
20240228,132500,155976670,9190,9190,9190,9190,0
20240228,132400,155976670,9190,9190,9190,9190,0
20240228,132300,155976670,9190,9190,9190,9190,0
20240228,132200,155976670,9190,9190,9200,9190,905
20240228,132100,147652850,9190,9190,9190,9190,81
20240228,132000,146908460,9180,9180,9180,9180,1
20240228,131900,146899280,9170,9170,9170,9170,0
20240228,131800,146899280,9170,9170,9170,9170,0
20240228,131700,146899280,9170,9170,9170,9170,0
20240228,131600,146899280,9170,9170,9170,9170,0
20240228,131500,146899280,9170,9170,9170,9170,0
20240228,131400,146899280,9170,9170,9170,9170,0
20240228,131300,146899280,9170,9170,9170,9170,0
20240228,131200,146899280,9170,9170,9170,9170,1
20240228,131100,146890110,9180,9180,9180,9180,40
20240228,131000,146522910,9160,9160,9160,9160,0
20240228,130900,146522910,9160,9160,9160,9160,7
20240228,130800,146458790,9140,9140,9140,9140,0
20240228,130700,146458790,9140,9140,9140,9140,0
20240228,130600,146458790,9140,9140,9140,9140,0
20240228,130500,146458790,9140,9140,9140,9140,0
20240228,130400,146458790,9140,9140,9140,9140,0
20240228,130300,146458790,9140,9140,9140,9140,0
20240228,130200,146458790,9140,9140,9140,9140,0
20240228,130100,146458790,9140,9140,9140,9140,0
20240228,130000,146458790,9140,9140,9140,9140,0
20240228,125900,146458790,9140,9140,9140,9140,0
20240228,125800,146458790,9140,9140,9140,9140,0
20240228,125700,146458790,9140,9160,9160,9140,9
20240228,125600,146376490,9180,9180,9180,9180,76
20240228,125500,145678810,9180,9180,9180,9180,52
20240228,125400,145201450,9170,9170,9170,9170,0
20240228,125300,145201450,9170,9170,9170,9170,0
20240228,125200,145201450,9170,9170,9170,9170,0
20240228,125100,145201450,9170,9170,9170,9170,0
20240228,125000,145201450,9170,9170,9170,9170,0
20240228,124900,145201450,9170,9170,9170,9170,0
20240228,124800,145201450,9170,9170,9170,9170,18
20240228,124700,145036390,9170,9170,9170,9170,0
20240228,124600,145036390,9170,9170,9170,9170,0
20240228,124500,145036390,9170,9170,9170,9170,1
20240228,124400,145027220,9140,9140,9140,9140,0
20240228,124300,145027220,9140,9140,9140,9140,0
20240228,124200,145027220,9140,9140,9140,9140,0
20240228,124100,145027220,9140,9150,9150,9140,200
20240228,124000,143199160,9150,9150,9150,9150,0
20240228,123900,143199160,9150,9150,9150,9150,0
20240228,123800,143199160,9150,9160,9160,9150,40
20240228,123700,142832990,9180,9180,9180,9180,17
20240228,123600,142676930,9180,9180,9180,9180,0
20240228,123500,142676930,9180,9180,9180,9180,28
20240228,123400,142419890,9170,9170,9170,9170,0
20240228,123300,142419890,9170,9170,9170,9170,0
20240228,123200,142419890,9170,9170,9170,9170,0
20240228,123100,142419890,9170,9170,9170,9170,6
20240228,123000,142364870,9180,9180,9180,9180,0
20240228,122900,142364870,9180,9180,9180,9180,0
20240228,122800,142364870,9180,9180,9180,9180,0
20240228,122700,142364870,9180,9170,9180,9170,20
20240228,122600,142181290,9170,9160,9170,9160,20
20240228,122500,141997930,9150,9150,9150,9150,0
20240228,122400,141997930,9150,9150,9150,9150,0
20240228,122300,141997930,9150,9150,9150,9150,0
20240228,122200,141997930,9150,9150,9150,9150,0
20240228,122100,141997930,9150,9150,9150,9150,0
20240228,122000,141997930,9150,9150,9150,9150,0
20240228,121900,141997930,9150,9160,9160,9150,2
20240228,121800,141979620,9150,9150,9150,9150,30
20240228,121700,141705120,9150,9150,9150,9150,0
20240228,121600,141705120,9150,9150,9150,9150,0
20240228,121500,141705120,9150,9150,9150,9150,0
20240228,121400,141705120,9150,9150,9150,9150,0
20240228,121300,141705120,9150,9150,9150,9150,0
20240228,121200,141705120,9150,9150,9150,9150,0
20240228,121100,141705120,9150,9150,9150,9150,50
20240228,121000,141247620,9150,9150,9150,9150,300
20240228,120900,138502620,9140,9140,9140,9140,10
20240228,120800,138411220,9140,9140,9140,9140,0
20240228,120700,138411220,9140,9140,9140,9140,0
20240228,120600,138411220,9140,9140,9140,9140,0
20240228,120500,138411220,9140,9140,9140,9140,0
20240228,120400,138411220,9140,9140,9140,9140,0
20240228,120300,138411220,9140,9140,9140,9140,0
20240228,120200,138411220,9140,9140,9140,9140,17
20240228,120100,138255840,9140,9140,9140,9140,0
20240228,120000,138255840,9140,9140,9140,9140,700
20240228,115900,131857840,9130,9130,9130,9130,0
20240228,115800,131857840,9130,9130,9130,9130,0
20240228,115700,131857840,9130,9130,9130,9130,0
20240228,115600,131857840,9130,9130,9130,9130,0
20240228,115500,131857840,9130,9130,9130,9130,1
20240228,115400,131848710,9140,9140,9140,9140,0
20240228,115300,131848710,9140,9140,9140,9140,0
20240228,115200,131848710,9140,9140,9140,9140,0
20240228,115100,131848710,9140,9140,9140,9140,1
20240228,115000,131839570,9140,9140,9140,9140,0
20240228,114900,131839570,9140,9140,9140,9140,0
20240228,114800,131839570,9140,9140,9140,9140,0
20240228,114700,131839570,9140,9140,9140,9140,0
20240228,114600,131839570,9140,9140,9140,9140,0
20240228,114500,131839570,9140,9140,9140,9140,0
20240228,114400,131839570,9140,9140,9140,9140,0
20240228,114300,131839570,9140,9140,9140,9140,0
20240228,114200,131839570,9140,9140,9140,9140,0
20240228,114100,131839570,9140,9140,9140,9140,0
20240228,114000,131839570,9140,9140,9140,9140,0
20240228,113900,131839570,9140,9140,9140,9140,0
20240228,113800,131839570,9140,9140,9140,9140,0
20240228,113700,131839570,9140,9140,9140,9140,0
20240228,113600,131839570,9140,9140,9140,9140,0
20240228,113500,131839570,9140,9140,9140,9140,0
20240228,113400,131839570,9140,9140,9140,9140,0
20240228,113300,131839570,9140,9140,9140,9140,0
20240228,113200,131839570,9140,9140,9140,9140,0
20240228,113100,131839570,9140,9140,9140,9140,0
20240228,113000,131839570,9140,9140,9140,9140,0
20240228,112900,131839570,9140,9130,9140,9130,500
20240228,112800,127269610,9120,9120,9120,9120,0
20240228,112700,127269610,9120,9120,9120,9120,0
20240228,112600,127269610,9120,9120,9120,9120,0
20240228,112500,127269610,9120,9120,9120,9120,0
20240228,112400,127269610,9120,9120,9120,9120,0
20240228,112300,127269610,9120,9120,9120,9120,0
20240228,112200,127269610,9120,9120,9120,9120,1
20240228,112100,127260490,9120,9120,9120,9120,10
20240228,112000,127169290,9120,9120,9120,9120,0
20240228,111900,127169290,9120,9120,9120,9120,590
20240228,111800,121788490,9140,9130,9140,9120,130
20240228,111700,120601410,9140,9140,9140,9140,0
20240228,111600,120601410,9140,9140,9140,9140,1
20240228,111500,120592270,9140,9140,9140,9140,0
20240228,111400,120592270,9140,9140,9140,9140,0
20240228,111300,120592270,9140,9140,9140,9140,0
20240228,111200,120592270,9140,9140,9140,9140,0
20240228,111100,120592270,9140,9140,9140,9140,0
20240228,111000,120592270,9140,9140,9140,9140,0
20240228,110900,120592270,9140,9140,9140,9140,1
20240228,110800,120583130,9120,9120,9120,9120,0
20240228,110700,120583130,9120,9120,9120,9120,0
20240228,110600,120583130,9120,9120,9120,9120,0
20240228,110500,120583130,9120,9120,9120,9120,0
20240228,110400,120583130,9120,9120,9120,9120,0
20240228,110300,120583130,9120,9120,9120,9120,0
20240228,110200,120583130,9120,9120,9120,9120,0
20240228,110100,120583130,9120,9130,9130,9120,47
20240228,110000,120154250,9120,9120,9120,9120,0
20240228,105900,120154250,9120,9120,9120,9120,0
20240228,105800,120154250,9120,9120,9120,9120,0
20240228,105700,120154250,9120,9120,9120,9120,0
20240228,105600,120154250,9120,9120,9120,9120,0
20240228,105500,120154250,9120,9150,9150,9120,3083
20240228,105400,92031370,9160,9160,9160,9160,3
20240228,105300,92003890,9160,9160,9160,9160,0
20240228,105200,92003890,9160,9150,9160,9150,165
20240228,105100,90493240,9150,9150,9150,9150,0
20240228,105000,90493240,9150,9150,9150,9150,25
20240228,104900,90264490,9160,9160,9160,9160,0
20240228,104800,90264490,9160,9160,9160,9160,0
20240228,104700,90264490,9160,9160,9160,9160,0
20240228,104600,90264490,9160,9160,9160,9160,0
20240228,104500,90264490,9160,9160,9160,9160,44
20240228,104400,89861450,9160,9160,9160,9160,26
20240228,104300,89623290,9160,9160,9160,9160,0
20240228,104200,89623290,9160,9160,9160,9160,5
20240228,104100,89577490,9160,9160,9160,9160,3
20240228,104000,89550010,9160,9160,9160,9160,3
20240228,103900,89522530,9160,9160,9160,9160,0
20240228,103800,89522530,9160,9160,9160,9160,0
20240228,103700,89522530,9160,9160,9160,9160,0
20240228,103600,89522530,9160,9160,9160,9160,0
20240228,103500,89522530,9160,9160,9160,9160,0
20240228,103400,89522530,9160,9160,9160,9160,15
20240228,103300,89385130,9160,9160,9160,9160,0
20240228,103200,89385130,9160,9160,9160,9160,35
20240228,103100,89064530,9160,9160,9160,9160,0
20240228,103000,89064530,9160,9160,9160,9160,0
20240228,102900,89064530,9160,9160,9160,9160,10
20240228,102800,88972930,9160,9160,9160,9160,0
20240228,102700,88972930,9160,9160,9160,9160,0
20240228,102600,88972930,9160,9160,9160,9160,0
20240228,102500,88972930,9160,9160,9160,9160,0
20240228,102400,88972930,9160,9160,9160,9160,0
20240228,102300,88972930,9160,9160,9160,9160,5
20240228,102200,88927130,9160,9160,9160,9160,1
20240228,102100,88917970,9160,9160,9160,9160,9
20240228,102000,88835530,9160,9160,9160,9160,0
20240228,101900,88835530,9160,9160,9160,9160,12
20240228,101800,88725610,9160,9150,9160,9120,243
20240228,101700,86508070,9160,9160,9160,9160,0
20240228,101600,86508070,9160,9160,9160,9160,11
20240228,101500,86407310,9150,9150,9150,9150,0
20240228,101400,86407310,9150,9150,9150,9150,0
20240228,101300,86407310,9150,9150,9150,9150,0
20240228,101200,86407310,9150,9150,9150,9150,0
20240228,101100,86407310,9150,9140,9150,9140,55
20240228,101000,85904220,9140,9140,9140,9140,5
20240228,100900,85858520,9140,9140,9140,9140,0
20240228,100800,85858520,9140,9140,9140,9140,1
20240228,100700,85849380,9140,9140,9140,9140,0
20240228,100600,85849380,9140,9140,9140,9140,99
20240228,100500,84944520,9140,9130,9140,9130,122
20240228,100400,83829920,9130,9130,9130,9130,25
20240228,100300,83601670,9130,9130,9130,9130,1
20240228,100200,83592540,9130,9130,9130,9130,0
20240228,100100,83592540,9130,9160,9180,9130,101
20240228,100000,82666090,9180,9180,9180,9180,0
20240228,095900,82666090,9180,9180,9180,9180,110
20240228,095800,81656290,9170,9170,9170,9130,87
20240228,095700,80859410,9180,9140,9180,9140,306
20240228,095600,78058300,9130,9110,9130,9110,96
20240228,095500,77182690,9100,9100,9110,9100,36
20240228,095400,76855050,9100,9090,9100,9090,236
20240228,095300,74707810,9080,9080,9080,9080,1
20240228,095200,74698730,9080,9080,9080,9080,0
20240228,095100,74698730,9080,9080,9080,9080,3
20240228,095000,74671490,9080,9070,9080,9070,430
20240228,094900,70771110,9060,9050,9060,9050,32
20240228,094800,70481200,9050,9050,9050,9050,0
20240228,094700,70481200,9050,9050,9050,9050,1
20240228,094600,70472150,9050,9050,9050,9050,561
20240228,094500,65395100,9050,9050,9050,9050,300
20240228,094400,62680100,9050,9050,9050,9050,0
20240228,094300,62680100,9050,9050,9050,9050,0
20240228,094200,62680100,9050,9050,9050,9050,0
20240228,094100,62680100,9050,9050,9050,9050,47
20240228,094000,62254750,9050,9040,9050,9040,7
20240228,093900,62191450,9040,9040,9040,9040,0
20240228,093800,62191450,9040,9040,9040,9040,0
20240228,093700,62191450,9040,9040,9040,9040,1
20240228,093600,62182410,9040,9040,9040,9040,1
20240228,093500,62173370,9040,9040,9040,9040,61
20240228,093400,61621930,9040,9040,9040,9040,1
20240228,093300,61612890,9040,9040,9040,9040,1
20240228,093200,61603850,9050,9020,9050,9020,631
20240228,093100,55905560,9030,9030,9030,9030,1
20240228,093000,55896530,9040,9030,9040,9030,662
20240228,092900,49916060,9020,9020,9020,9020,645
20240228,092800,44098160,9010,9010,9010,9010,2166
20240228,092700,24582500,9010,9010,9010,9010,0
20240228,092600,24582500,9010,9010,9010,9010,0
20240228,092500,24582500,9010,9010,9010,9010,0
20240228,092400,24582500,9010,9010,9010,9010,0
20240228,092300,24582500,9010,9010,9010,9010,3
20240228,092200,24555470,9010,9010,9010,9010,10
20240228,092100,24465370,9010,9010,9010,9010,1
20240228,092000,24456360,9010,9010,9010,9010,0
20240228,091900,24456360,9010,9010,9010,9010,50
20240228,091800,24005860,9010,9000,9010,9000,10
20240228,091700,23915840,9000,9000,9000,9000,23
20240228,091600,23708840,9000,9000,9000,9000,2
20240228,091500,23690840,9000,9000,9000,9000,103
20240228,091400,22763840,8980,9000,9000,8980,868
20240228,091300,14960970,9000,9000,9000,9000,28
20240228,091200,14708970,9010,9000,9010,9000,171
20240228,091100,13168870,9010,9010,9010,9010,104
20240228,091000,12231830,9020,9040,9040,9020,32
20240228,090900,11942590,9030,9040,9040,9030,41
20240228,090800,11571970,9040,9020,9040,9020,404
20240228,090700,7921020,9020,9020,9020,9020,5
20240228,090600,7875920,9020,9020,9020,9020,2
20240228,090500,7857880,9020,9010,9020,9010,105
20240228,090400,6911780,9000,9000,9000,9000,0
20240228,090300,6911780,9000,8990,9000,8990,3
20240228,090200,6884790,8990,9000,9000,8990,38
20240228,090100,6543010,9000,9010,9010,9000,3
20240228,090000,6516000,9000,9000,9000,9000,722