KissMeData/080010/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195100,59408000,5460,5460,5460,5460,330
20240229,195000,59408000,5460,5460,5460,5460,0
20240229,194900,59408000,5460,5460,5460,5460,0
20240229,194800,59408000,5460,5460,5460,5460,0
20240229,194700,59408000,5460,5460,5460,5460,0
20240229,194600,59408000,5460,5460,5460,5460,0
20240229,194500,59408000,5460,5460,5460,5460,0
20240229,194400,59408000,5460,5460,5460,5460,0
20240229,194300,59408000,5460,5460,5460,5460,0
20240229,194200,59408000,5460,5460,5460,5460,0
20240229,194100,59408000,5460,5460,5460,5460,0
20240229,194000,59408000,5460,5460,5460,5460,0
20240229,193900,59408000,5460,5460,5460,5460,0
20240229,193800,59408000,5460,5460,5460,5460,0
20240229,193700,59408000,5460,5460,5460,5460,0
20240229,193600,59408000,5460,5460,5460,5460,0
20240229,193500,59408000,5460,5460,5460,5460,0
20240229,193400,59408000,5460,5460,5460,5460,0
20240229,193300,59408000,5460,5460,5460,5460,0
20240229,193200,59408000,5460,5460,5460,5460,0
20240229,193100,59408000,5460,5460,5460,5460,0
20240229,193000,59408000,5460,5460,5460,5460,0
20240229,192900,59408000,5460,5460,5460,5460,0
20240229,192800,59408000,5460,5460,5460,5460,0
20240229,192700,59408000,5460,5460,5460,5460,0
20240229,192600,59408000,5460,5460,5460,5460,0
20240229,192500,59408000,5460,5460,5460,5460,0
20240229,192400,59408000,5460,5460,5460,5460,0
20240229,192300,59408000,5460,5460,5460,5460,0
20240229,192200,59408000,5460,5460,5460,5460,0
20240229,192100,59408000,5460,5460,5460,5460,330
20240229,192000,59408000,5460,5460,5460,5460,0
20240229,191900,59408000,5460,5460,5460,5460,0
20240229,191800,59408000,5460,5460,5460,5460,0
20240229,191700,59408000,5460,5460,5460,5460,0
20240229,191600,59408000,5460,5460,5460,5460,0
20240229,191500,59408000,5460,5460,5460,5460,0
20240229,191400,59408000,5460,5460,5460,5460,0
20240229,191300,59408000,5460,5460,5460,5460,0
20240229,191200,59408000,5460,5460,5460,5460,0
20240229,191100,59408000,5460,5460,5460,5460,0
20240229,191000,59408000,5460,5460,5460,5460,0
20240229,190900,59408000,5460,5460,5460,5460,0
20240229,190800,59408000,5460,5460,5460,5460,0
20240229,190700,59408000,5460,5460,5460,5460,0
20240229,190600,59408000,5460,5460,5460,5460,0
20240229,190500,59408000,5460,5460,5460,5460,0
20240229,190400,59408000,5460,5460,5460,5460,0
20240229,190300,59408000,5460,5460,5460,5460,0
20240229,190200,59408000,5460,5460,5460,5460,0
20240229,190100,59408000,5460,5460,5460,5460,0
20240229,190000,59408000,5460,5460,5460,5460,0
20240229,185900,59408000,5460,5460,5460,5460,0
20240229,185800,59408000,5460,5460,5460,5460,0
20240229,185700,59408000,5460,5460,5460,5460,0
20240229,185600,59408000,5460,5460,5460,5460,0
20240229,185500,59408000,5460,5460,5460,5460,0
20240229,185400,59408000,5460,5460,5460,5460,0
20240229,185300,59408000,5460,5460,5460,5460,0
20240229,185200,59408000,5460,5460,5460,5460,0
20240229,185100,59408000,5460,5460,5460,5460,330
20240229,185000,59408000,5460,5460,5460,5460,0
20240229,184900,59408000,5460,5460,5460,5460,0
20240229,184800,59408000,5460,5460,5460,5460,0
20240229,184700,59408000,5460,5460,5460,5460,0
20240229,184600,59408000,5460,5460,5460,5460,0
20240229,184500,59408000,5460,5460,5460,5460,0
20240229,184400,59408000,5460,5460,5460,5460,0
20240229,184300,59408000,5460,5460,5460,5460,0
20240229,184200,59408000,5460,5460,5460,5460,0
20240229,184100,59408000,5460,5460,5460,5460,0
20240229,184000,59408000,5460,5460,5460,5460,0
20240229,183900,59408000,5460,5460,5460,5460,0
20240229,183800,59408000,5460,5460,5460,5460,0
20240229,183700,59408000,5460,5460,5460,5460,0
20240229,183600,59408000,5460,5460,5460,5460,0
20240229,183500,59408000,5460,5460,5460,5460,0
20240229,183400,59408000,5460,5460,5460,5460,0
20240229,183300,59408000,5460,5460,5460,5460,0
20240229,183200,59408000,5460,5460,5460,5460,0
20240229,183100,59408000,5460,5460,5460,5460,0
20240229,183000,59408000,5460,5460,5460,5460,0
20240229,182900,59408000,5460,5460,5460,5460,0
20240229,182800,59408000,5460,5460,5460,5460,0
20240229,182700,59408000,5460,5460,5460,5460,0
20240229,182600,59408000,5460,5460,5460,5460,0
20240229,182500,59408000,5460,5460,5460,5460,0
20240229,182400,59408000,5460,5460,5460,5460,0
20240229,182300,59408000,5460,5460,5460,5460,0
20240229,182200,59408000,5460,5460,5460,5460,0
20240229,182100,59408000,5460,5460,5460,5460,330
20240229,182000,59408000,5460,5460,5460,5460,0
20240229,181900,59408000,5460,5460,5460,5460,0
20240229,181800,59408000,5460,5460,5460,5460,0
20240229,181700,59408000,5460,5460,5460,5460,0
20240229,181600,59408000,5460,5460,5460,5460,0
20240229,181500,59408000,5460,5460,5460,5460,0
20240229,181400,59408000,5460,5460,5460,5460,0
20240229,181300,59408000,5460,5460,5460,5460,0
20240229,181200,59408000,5460,5460,5460,5460,0
20240229,181100,59408000,5460,5460,5460,5460,0
20240229,181000,59408000,5460,5460,5460,5460,0
20240229,180900,59408000,5460,5460,5460,5460,0
20240229,180800,59408000,5460,5460,5460,5460,0
20240229,180700,59408000,5460,5460,5460,5460,0
20240229,180600,59408000,5460,5460,5460,5460,0
20240229,180500,59408000,5460,5460,5460,5460,0
20240229,180400,59408000,5460,5460,5460,5460,0
20240229,180300,59408000,5460,5460,5460,5460,0
20240229,180200,59408000,5460,5460,5460,5460,0
20240229,180100,59408000,5460,5460,5460,5460,0
20240229,180000,59408000,5460,5460,5460,5460,0
20240229,175900,59408000,5460,5460,5460,5460,0
20240229,175800,59408000,5460,5460,5460,5460,0
20240229,175700,59408000,5460,5460,5460,5460,0
20240229,175600,59408000,5460,5460,5460,5460,0
20240229,175500,59408000,5460,5460,5460,5460,0
20240229,175400,59408000,5460,5460,5460,5460,0
20240229,175300,59408000,5460,5460,5460,5460,0
20240229,175200,59408000,5460,5460,5460,5460,0
20240229,175100,59408000,5460,5460,5460,5460,330
20240229,175000,59408000,5460,5460,5460,5460,0
20240229,174900,59408000,5460,5460,5460,5460,0
20240229,174800,59408000,5460,5460,5460,5460,0
20240229,174700,59408000,5460,5460,5460,5460,0
20240229,174600,59408000,5460,5460,5460,5460,0
20240229,174500,59408000,5460,5460,5460,5460,0
20240229,174400,59408000,5460,5460,5460,5460,0
20240229,174300,59408000,5460,5460,5460,5460,0
20240229,174200,59408000,5460,5460,5460,5460,0
20240229,174100,59408000,5460,5460,5460,5460,0
20240229,174000,59408000,5460,5460,5460,5460,0
20240229,173900,59408000,5460,5460,5460,5460,0
20240229,173800,59408000,5460,5460,5460,5460,0
20240229,173700,59408000,5460,5460,5460,5460,0
20240229,173600,59408000,5460,5460,5460,5460,0
20240229,173500,59408000,5460,5460,5460,5460,0
20240229,173400,59408000,5460,5460,5460,5460,0
20240229,173300,59408000,5460,5460,5460,5460,0
20240229,173200,59408000,5460,5460,5460,5460,0
20240229,173100,59408000,5460,5460,5460,5460,0
20240229,173000,59408000,5460,5460,5460,5460,0
20240229,172900,59408000,5460,5460,5460,5460,0
20240229,172800,59408000,5460,5460,5460,5460,0
20240229,172700,59408000,5460,5460,5460,5460,0
20240229,172600,59408000,5460,5460,5460,5460,0
20240229,172500,59408000,5460,5460,5460,5460,0
20240229,172400,59408000,5460,5460,5460,5460,0
20240229,172300,59408000,5460,5460,5460,5460,0
20240229,172200,59408000,5460,5460,5460,5460,0
20240229,172100,59408000,5460,5460,5460,5460,330
20240229,172000,59408000,5460,5460,5460,5460,0
20240229,171900,59408000,5460,5460,5460,5460,0
20240229,171800,59408000,5460,5460,5460,5460,0
20240229,171700,59408000,5460,5460,5460,5460,0
20240229,171600,59408000,5460,5460,5460,5460,0
20240229,171500,59408000,5460,5460,5460,5460,0
20240229,171400,59408000,5460,5460,5460,5460,0
20240229,171300,59408000,5460,5460,5460,5460,0
20240229,171200,59408000,5460,5460,5460,5460,0
20240229,171100,59408000,5460,5460,5460,5460,0
20240229,171000,59408000,5460,5460,5460,5460,0
20240229,170900,59408000,5460,5460,5460,5460,0
20240229,170800,59408000,5460,5460,5460,5460,0
20240229,170700,59408000,5460,5460,5460,5460,0
20240229,170600,59408000,5460,5460,5460,5460,0
20240229,170500,59408000,5460,5460,5460,5460,0
20240229,170400,59408000,5460,5460,5460,5460,0
20240229,170300,59408000,5460,5460,5460,5460,0
20240229,170200,59408000,5460,5460,5460,5460,0
20240229,170100,59408000,5460,5460,5460,5460,0
20240229,170000,59408000,5460,5460,5460,5460,0
20240229,165900,59408000,5460,5460,5460,5460,0
20240229,165800,59408000,5460,5460,5460,5460,0
20240229,165700,59408000,5460,5460,5460,5460,0
20240229,165600,59408000,5460,5460,5460,5460,0
20240229,165500,59408000,5460,5460,5460,5460,0
20240229,165400,59408000,5460,5460,5460,5460,0
20240229,165300,59408000,5460,5460,5460,5460,0
20240229,165200,59408000,5460,5460,5460,5460,0
20240229,165100,59408000,5460,5460,5460,5460,330
20240229,165000,59408000,5460,5460,5460,5460,0
20240229,164900,59408000,5460,5460,5460,5460,0
20240229,164800,59408000,5460,5460,5460,5460,0
20240229,164700,59408000,5460,5460,5460,5460,0
20240229,164600,59408000,5460,5460,5460,5460,0
20240229,164500,59408000,5460,5460,5460,5460,0
20240229,164400,59408000,5460,5460,5460,5460,0
20240229,164300,59408000,5460,5460,5460,5460,0
20240229,164200,59408000,5460,5460,5460,5460,0
20240229,164100,59408000,5460,5460,5460,5460,0
20240229,164000,59408000,5460,5460,5460,5460,0
20240229,163900,59408000,5460,5460,5460,5460,0
20240229,163800,59408000,5460,5460,5460,5460,0
20240229,163700,59408000,5460,5460,5460,5460,0
20240229,163600,59408000,5460,5460,5460,5460,0
20240229,163500,59408000,5460,5460,5460,5460,0
20240229,163400,59408000,5460,5460,5460,5460,0
20240229,163300,59408000,5460,5460,5460,5460,0
20240229,163200,59408000,5460,5460,5460,5460,0
20240229,163100,59408000,5460,5460,5460,5460,0
20240229,163000,59408000,5460,5460,5460,5460,0
20240229,162900,59408000,5460,5460,5460,5460,0
20240229,162800,59408000,5460,5460,5460,5460,0
20240229,162700,59408000,5460,5460,5460,5460,0
20240229,162600,59408000,5460,5460,5460,5460,0
20240229,162500,59408000,5460,5460,5460,5460,0
20240229,162400,59408000,5460,5460,5460,5460,0
20240229,162300,59408000,5460,5460,5460,5460,0
20240229,162200,59408000,5460,5460,5460,5460,0
20240229,162100,59408000,5460,5460,5460,5460,330
20240229,162000,59408000,5460,5460,5460,5460,0
20240229,161900,59408000,5460,5460,5460,5460,0
20240229,161800,59408000,5460,5460,5460,5460,0
20240229,161700,59408000,5460,5460,5460,5460,0
20240229,161600,59408000,5460,5460,5460,5460,0
20240229,161500,59408000,5460,5460,5460,5460,0
20240229,161400,59408000,5460,5460,5460,5460,0
20240229,161300,59408000,5460,5460,5460,5460,0
20240229,161200,59408000,5460,5460,5460,5460,0
20240229,161100,59408000,5460,5460,5460,5460,0
20240229,161000,59408000,5460,5460,5460,5460,0
20240229,160900,59408000,5460,5460,5460,5460,0
20240229,160800,59408000,5460,5460,5460,5460,0
20240229,160700,59408000,5460,5460,5460,5460,0
20240229,160600,59408000,5460,5460,5460,5460,0
20240229,160500,59408000,5460,5460,5460,5460,0
20240229,160400,59408000,5460,5460,5460,5460,0
20240229,160300,59408000,5460,5460,5460,5460,0
20240229,160200,59408000,5460,5460,5460,5460,0
20240229,160100,59408000,5460,5460,5460,5460,0
20240229,160000,59408000,5460,5460,5460,5460,0
20240229,155900,59408000,5460,5460,5460,5460,0
20240229,155800,59408000,5460,5460,5460,5460,0
20240229,155700,59408000,5460,5460,5460,5460,0
20240229,155600,59408000,5460,5460,5460,5460,0
20240229,155500,59408000,5460,5460,5460,5460,0
20240229,155400,59408000,5460,5460,5460,5460,0
20240229,155300,59408000,5460,5460,5460,5460,0
20240229,155200,59408000,5460,5460,5460,5460,0
20240229,155100,59408000,5460,5460,5460,5460,330
20240229,155000,59408000,5460,5460,5460,5460,0
20240229,154900,59408000,5460,5460,5460,5460,0
20240229,154800,59408000,5460,5460,5460,5460,0
20240229,154700,59408000,5460,5460,5460,5460,0
20240229,154600,59408000,5460,5460,5460,5460,0
20240229,154500,59408000,5460,5460,5460,5460,0
20240229,154400,59408000,5460,5460,5460,5460,0
20240229,154300,59408000,5460,5460,5460,5460,0
20240229,154200,59408000,5460,5460,5460,5460,0
20240229,154100,59408000,5460,5460,5460,5460,0
20240229,154000,59408000,5460,5460,5460,5460,0
20240229,153900,59408000,5460,5460,5460,5460,0
20240229,153800,59408000,5460,5460,5460,5460,0
20240229,153700,59408000,5460,5460,5460,5460,0
20240229,153600,59408000,5460,5460,5460,5460,0
20240229,153500,59408000,5460,5460,5460,5460,0
20240229,153400,59408000,5460,5460,5460,5460,0
20240229,153300,59408000,5460,5460,5460,5460,0
20240229,153200,59408000,5460,5460,5460,5460,0
20240229,153100,59408000,5460,5460,5460,5460,0
20240229,153000,59408000,5460,5460,5460,5460,330
20240229,152900,57606200,5420,5420,5420,5420,0
20240229,152800,57606200,5420,5420,5420,5420,0
20240229,152700,57606200,5420,5420,5420,5420,0
20240229,152600,57606200,5420,5420,5420,5420,0
20240229,152500,57606200,5420,5420,5420,5420,0
20240229,152400,57606200,5420,5420,5420,5420,0
20240229,152300,57606200,5420,5420,5420,5420,0
20240229,152200,57606200,5420,5420,5420,5420,0
20240229,152100,57606200,5420,5420,5420,5420,0
20240229,152000,57606200,5420,5420,5420,5420,0
20240229,151900,57606200,5420,5450,5450,5420,435
20240229,151800,55244910,5450,5450,5450,5450,3
20240229,151700,55228560,5450,5450,5450,5450,0
20240229,151600,55228560,5450,5450,5450,5450,0
20240229,151500,55228560,5450,5450,5450,5450,0
20240229,151400,55228560,5450,5450,5450,5450,0
20240229,151300,55228560,5450,5450,5450,5450,0
20240229,151200,55228560,5450,5450,5450,5450,0
20240229,151100,55228560,5450,5450,5450,5450,1
20240229,151000,55223110,5450,5460,5460,5450,38
20240229,150900,55015850,5460,5460,5460,5460,0
20240229,150800,55015850,5460,5460,5460,5460,1
20240229,150700,55010390,5460,5460,5460,5460,0
20240229,150600,55010390,5460,5460,5460,5460,0
20240229,150500,55010390,5460,5460,5460,5460,0
20240229,150400,55010390,5460,5460,5460,5460,0
20240229,150300,55010390,5460,5460,5460,5460,2
20240229,150200,54999470,5470,5470,5470,5470,0
20240229,150100,54999470,5470,5470,5470,5470,0
20240229,150000,54999470,5470,5470,5470,5470,0
20240229,145900,54999470,5470,5470,5470,5470,0
20240229,145800,54999470,5470,5460,5470,5450,3064
20240229,145700,38290540,5480,5480,5480,5480,0
20240229,145600,38290540,5480,5480,5480,5480,0
20240229,145500,38290540,5480,5480,5480,5480,7
20240229,145400,38252180,5480,5480,5480,5480,0
20240229,145300,38252180,5480,5480,5480,5480,0
20240229,145200,38252180,5480,5480,5480,5480,0
20240229,145100,38252180,5480,5480,5480,5480,0
20240229,145000,38252180,5480,5480,5480,5480,0
20240229,144900,38252180,5480,5480,5480,5480,0
20240229,144800,38252180,5480,5480,5480,5480,0
20240229,144700,38252180,5480,5480,5480,5480,0
20240229,144600,38252180,5480,5480,5480,5480,0
20240229,144500,38252180,5480,5480,5480,5480,0
20240229,144400,38252180,5480,5480,5480,5480,4
20240229,144300,38230260,5480,5480,5480,5480,0
20240229,144200,38230260,5480,5480,5480,5480,182
20240229,144100,37232900,5480,5480,5480,5480,0
20240229,144000,37232900,5480,5480,5480,5480,5
20240229,143900,37205500,5470,5470,5470,5470,0
20240229,143800,37205500,5470,5470,5470,5470,0
20240229,143700,37205500,5470,5470,5470,5470,0
20240229,143600,37205500,5470,5470,5470,5470,1
20240229,143500,37200030,5470,5470,5470,5470,73
20240229,143400,36800720,5470,5470,5470,5470,0
20240229,143300,36800720,5470,5470,5470,5470,45
20240229,143200,36554570,5460,5460,5460,5460,0
20240229,143100,36554570,5460,5460,5460,5460,0
20240229,143000,36554570,5460,5460,5460,5460,28
20240229,142900,36401690,5480,5480,5480,5480,20
20240229,142800,36292090,5480,5480,5480,5480,0
20240229,142700,36292090,5480,5480,5480,5480,0
20240229,142600,36292090,5480,5480,5480,5480,0
20240229,142500,36292090,5480,5470,5480,5470,215
20240229,142400,35115990,5460,5460,5460,5460,0
20240229,142300,35115990,5460,5460,5460,5460,0
20240229,142200,35115990,5460,5460,5460,5460,0
20240229,142100,35115990,5460,5460,5460,5460,0
20240229,142000,35115990,5460,5460,5460,5460,0
20240229,141900,35115990,5460,5460,5460,5460,0
20240229,141800,35115990,5460,5460,5460,5460,2
20240229,141700,35105070,5460,5460,5460,5460,0
20240229,141600,35105070,5460,5460,5460,5460,0
20240229,141500,35105070,5460,5460,5460,5460,0
20240229,141400,35105070,5460,5460,5460,5460,15
20240229,141300,35023170,5470,5470,5470,5470,1
20240229,141200,35017700,5460,5460,5460,5460,0
20240229,141100,35017700,5460,5460,5460,5460,20
20240229,141000,34908500,5460,5460,5460,5460,0
20240229,140900,34908500,5460,5460,5460,5460,0
20240229,140800,34908500,5460,5460,5460,5460,0
20240229,140700,34908500,5460,5460,5460,5460,0
20240229,140600,34908500,5460,5460,5460,5460,0
20240229,140500,34908500,5460,5460,5460,5460,0
20240229,140400,34908500,5460,5460,5460,5460,0
20240229,140300,34908500,5460,5460,5460,5460,0
20240229,140200,34908500,5460,5460,5460,5460,0
20240229,140100,34908500,5460,5460,5460,5460,0
20240229,140000,34908500,5460,5460,5460,5460,0
20240229,135900,34908500,5460,5460,5460,5460,0
20240229,135800,34908500,5460,5460,5460,5460,0
20240229,135700,34908500,5460,5460,5460,5460,0
20240229,135600,34908500,5460,5460,5460,5460,0
20240229,135500,34908500,5460,5460,5460,5460,0
20240229,135400,34908500,5460,5460,5460,5460,0
20240229,135300,34908500,5460,5460,5460,5460,0
20240229,135200,34908500,5460,5460,5460,5460,0
20240229,135100,34908500,5460,5460,5460,5460,0
20240229,135000,34908500,5460,5460,5460,5460,0
20240229,134900,34908500,5460,5460,5460,5460,0
20240229,134800,34908500,5460,5460,5460,5460,0
20240229,134700,34908500,5460,5460,5460,5460,0
20240229,134600,34908500,5460,5460,5460,5460,20
20240229,134500,34799300,5460,5460,5460,5460,0
20240229,134400,34799300,5460,5460,5460,5460,0
20240229,134300,34799300,5460,5460,5460,5460,0
20240229,134200,34799300,5460,5460,5460,5460,0
20240229,134100,34799300,5460,5460,5460,5460,0
20240229,134000,34799300,5460,5460,5460,5460,0
20240229,133900,34799300,5460,5460,5460,5460,0
20240229,133800,34799300,5460,5460,5460,5460,0
20240229,133700,34799300,5460,5460,5460,5460,0
20240229,133600,34799300,5460,5460,5460,5460,0
20240229,133500,34799300,5460,5460,5460,5460,0
20240229,133400,34799300,5460,5460,5460,5460,0
20240229,133300,34799300,5460,5460,5460,5460,0
20240229,133200,34799300,5460,5460,5460,5460,0
20240229,133100,34799300,5460,5460,5460,5460,91
20240229,133000,34302440,5460,5460,5460,5460,100
20240229,132900,33756440,5460,5460,5460,5460,425
20240229,132800,31435940,5470,5470,5470,5470,0
20240229,132700,31435940,5470,5470,5470,5470,0
20240229,132600,31435940,5470,5470,5470,5470,0
20240229,132500,31435940,5470,5470,5470,5470,0
20240229,132400,31435940,5470,5470,5470,5470,6
20240229,132300,31403120,5470,5470,5470,5470,0
20240229,132200,31403120,5470,5470,5470,5470,0
20240229,132100,31403120,5470,5470,5470,5470,61
20240229,132000,31069450,5470,5470,5470,5470,0
20240229,131900,31069450,5470,5470,5470,5470,0
20240229,131800,31069450,5470,5470,5470,5470,2
20240229,131700,31058510,5470,5470,5470,5470,0
20240229,131600,31058510,5470,5470,5470,5470,0
20240229,131500,31058510,5470,5470,5470,5470,0
20240229,131400,31058510,5470,5470,5470,5470,0
20240229,131300,31058510,5470,5470,5470,5470,0
20240229,131200,31058510,5470,5470,5470,5470,0
20240229,131100,31058510,5470,5470,5470,5470,1
20240229,131000,31053040,5470,5470,5470,5470,0
20240229,130900,31053040,5470,5470,5470,5470,0
20240229,130800,31053040,5470,5470,5470,5470,0
20240229,130700,31053040,5470,5470,5470,5470,20
20240229,130600,30943640,5480,5480,5480,5480,0
20240229,130500,30943640,5480,5480,5480,5480,0
20240229,130400,30943640,5480,5480,5480,5480,0
20240229,130300,30943640,5480,5480,5480,5480,0
20240229,130200,30943640,5480,5480,5480,5480,0
20240229,130100,30943640,5480,5480,5480,5480,0
20240229,130000,30943640,5480,5480,5480,5480,11
20240229,125900,30883360,5460,5460,5460,5460,0
20240229,125800,30883360,5460,5460,5460,5460,0
20240229,125700,30883360,5460,5470,5470,5460,92
20240229,125600,30380500,5470,5470,5470,5470,0
20240229,125500,30380500,5470,5470,5470,5470,0
20240229,125400,30380500,5470,5470,5470,5470,10
20240229,125300,30325800,5470,5470,5470,5470,1
20240229,125200,30320330,5470,5470,5470,5470,81
20240229,125100,29877260,5470,5470,5470,5470,0
20240229,125000,29877260,5470,5470,5470,5470,0
20240229,124900,29877260,5470,5470,5470,5470,10
20240229,124800,29822560,5480,5480,5480,5480,0
20240229,124700,29822560,5480,5480,5480,5480,0
20240229,124600,29822560,5480,5480,5480,5480,0
20240229,124500,29822560,5480,5480,5480,5480,0
20240229,124400,29822560,5480,5480,5480,5480,0
20240229,124300,29822560,5480,5480,5480,5480,0
20240229,124200,29822560,5480,5480,5480,5480,0
20240229,124100,29822560,5480,5480,5480,5480,0
20240229,124000,29822560,5480,5480,5480,5480,0
20240229,123900,29822560,5480,5480,5480,5480,0
20240229,123800,29822560,5480,5480,5480,5480,0
20240229,123700,29822560,5480,5480,5480,5480,0
20240229,123600,29822560,5480,5480,5480,5480,0
20240229,123500,29822560,5480,5470,5480,5470,18
20240229,123400,29724010,5470,5470,5470,5470,0
20240229,123300,29724010,5470,5470,5470,5470,0
20240229,123200,29724010,5470,5470,5470,5470,0
20240229,123100,29724010,5470,5470,5470,5470,0
20240229,123000,29724010,5470,5470,5470,5470,0
20240229,122900,29724010,5470,5470,5470,5470,10
20240229,122800,29669310,5480,5480,5480,5480,5
20240229,122700,29641910,5480,5480,5480,5480,0
20240229,122600,29641910,5480,5480,5480,5480,0
20240229,122500,29641910,5480,5480,5480,5480,0
20240229,122400,29641910,5480,5480,5480,5480,0
20240229,122300,29641910,5480,5480,5480,5480,0
20240229,122200,29641910,5480,5480,5480,5480,0
20240229,122100,29641910,5480,5480,5480,5480,0
20240229,122000,29641910,5480,5480,5480,5480,0
20240229,121900,29641910,5480,5480,5480,5480,0
20240229,121800,29641910,5480,5480,5480,5480,0
20240229,121700,29641910,5480,5480,5480,5480,0
20240229,121600,29641910,5480,5480,5480,5480,0
20240229,121500,29641910,5480,5480,5480,5480,0
20240229,121400,29641910,5480,5480,5480,5480,0
20240229,121300,29641910,5480,5480,5480,5480,0
20240229,121200,29641910,5480,5480,5480,5480,0
20240229,121100,29641910,5480,5480,5480,5480,0
20240229,121000,29641910,5480,5480,5480,5480,0
20240229,120900,29641910,5480,5480,5480,5480,0
20240229,120800,29641910,5480,5480,5480,5480,1
20240229,120700,29636430,5480,5480,5480,5480,0
20240229,120600,29636430,5480,5480,5480,5480,0
20240229,120500,29636430,5480,5480,5480,5480,0
20240229,120400,29636430,5480,5480,5480,5480,50
20240229,120300,29362430,5470,5470,5470,5470,0
20240229,120200,29362430,5470,5470,5470,5470,0
20240229,120100,29362430,5470,5470,5470,5470,0
20240229,120000,29362430,5470,5470,5470,5470,0
20240229,115900,29362430,5470,5470,5470,5470,0
20240229,115800,29362430,5470,5470,5470,5470,1
20240229,115700,29356960,5470,5470,5470,5470,0
20240229,115600,29356960,5470,5470,5470,5470,0
20240229,115500,29356960,5470,5470,5470,5470,0
20240229,115400,29356960,5470,5470,5470,5470,0
20240229,115300,29356960,5470,5470,5470,5470,0
20240229,115200,29356960,5470,5470,5470,5470,0
20240229,115100,29356960,5470,5470,5470,5470,0
20240229,115000,29356960,5470,5470,5470,5470,0
20240229,114900,29356960,5470,5470,5470,5470,0
20240229,114800,29356960,5470,5470,5470,5470,0
20240229,114700,29356960,5470,5470,5470,5470,0
20240229,114600,29356960,5470,5470,5470,5470,0
20240229,114500,29356960,5470,5470,5470,5470,0
20240229,114400,29356960,5470,5470,5470,5470,0
20240229,114300,29356960,5470,5470,5470,5470,0
20240229,114200,29356960,5470,5470,5470,5470,0
20240229,114100,29356960,5470,5470,5470,5470,0
20240229,114000,29356960,5470,5470,5470,5470,0
20240229,113900,29356960,5470,5470,5470,5470,0
20240229,113800,29356960,5470,5470,5470,5470,0
20240229,113700,29356960,5470,5470,5470,5470,0
20240229,113600,29356960,5470,5470,5470,5470,0
20240229,113500,29356960,5470,5470,5470,5470,9
20240229,113400,29307730,5470,5470,5470,5470,20
20240229,113300,29198330,5470,5470,5470,5470,0
20240229,113200,29198330,5470,5470,5470,5470,2
20240229,113100,29187390,5480,5480,5480,5480,5
20240229,113000,29159990,5470,5470,5470,5470,0
20240229,112900,29159990,5470,5480,5480,5470,311
20240229,112800,27458780,5480,5480,5480,5480,0
20240229,112700,27458780,5480,5480,5480,5480,0
20240229,112600,27458780,5480,5480,5480,5480,0
20240229,112500,27458780,5480,5480,5480,5480,0
20240229,112400,27458780,5480,5480,5480,5480,0
20240229,112300,27458780,5480,5480,5480,5480,0
20240229,112200,27458780,5480,5480,5480,5480,0
20240229,112100,27458780,5480,5480,5480,5480,0
20240229,112000,27458780,5480,5480,5480,5480,0
20240229,111900,27458780,5480,5480,5480,5480,0
20240229,111800,27458780,5480,5480,5480,5480,0
20240229,111700,27458780,5480,5480,5480,5480,0
20240229,111600,27458780,5480,5480,5480,5480,0
20240229,111500,27458780,5480,5480,5480,5480,0
20240229,111400,27458780,5480,5480,5480,5480,2
20240229,111300,27447820,5490,5490,5490,5490,0
20240229,111200,27447820,5490,5490,5490,5490,73
20240229,111100,27047050,5480,5480,5480,5480,0
20240229,111000,27047050,5480,5480,5480,5480,0
20240229,110900,27047050,5480,5480,5480,5480,23
20240229,110800,26921010,5470,5470,5470,5470,0
20240229,110700,26921010,5470,5470,5470,5470,0
20240229,110600,26921010,5470,5480,5480,5470,20
20240229,110500,26811600,5480,5480,5480,5480,0
20240229,110400,26811600,5480,5480,5480,5480,0
20240229,110300,26811600,5480,5480,5480,5480,0
20240229,110200,26811600,5480,5480,5480,5480,0
20240229,110100,26811600,5480,5480,5480,5480,0
20240229,110000,26811600,5480,5480,5480,5480,0
20240229,105900,26811600,5480,5480,5480,5480,5
20240229,105800,26784200,5480,5480,5480,5480,5
20240229,105700,26756800,5510,5510,5510,5510,0
20240229,105600,26756800,5510,5510,5510,5510,0
20240229,105500,26756800,5510,5510,5510,5510,0
20240229,105400,26756800,5510,5510,5510,5510,0
20240229,105300,26756800,5510,5510,5510,5510,0
20240229,105200,26756800,5510,5510,5510,5510,0
20240229,105100,26756800,5510,5510,5510,5510,0
20240229,105000,26756800,5510,5510,5510,5510,0
20240229,104900,26756800,5510,5510,5510,5510,0
20240229,104800,26756800,5510,5510,5510,5510,0
20240229,104700,26756800,5510,5510,5510,5510,0
20240229,104600,26756800,5510,5510,5510,5510,0
20240229,104500,26756800,5510,5510,5510,5510,0
20240229,104400,26756800,5510,5510,5510,5510,0
20240229,104300,26756800,5510,5510,5510,5510,0
20240229,104200,26756800,5510,5510,5510,5510,16
20240229,104100,26668640,5510,5510,5510,5510,1
20240229,104000,26663130,5510,5510,5510,5510,0
20240229,103900,26663130,5510,5510,5510,5510,0
20240229,103800,26663130,5510,5510,5510,5510,0
20240229,103700,26663130,5510,5510,5510,5510,0
20240229,103600,26663130,5510,5510,5510,5510,0
20240229,103500,26663130,5510,5510,5510,5510,0
20240229,103400,26663130,5510,5510,5510,5510,0
20240229,103300,26663130,5510,5510,5510,5510,53
20240229,103200,26371100,5500,5500,5500,5500,0
20240229,103100,26371100,5500,5500,5500,5500,0
20240229,103000,26371100,5500,5500,5500,5500,0
20240229,102900,26371100,5500,5500,5500,5500,0
20240229,102800,26371100,5500,5500,5510,5500,60
20240229,102700,26040900,5500,5490,5500,5490,223
20240229,102600,24814540,5490,5490,5490,5490,600
20240229,102500,21520540,5490,5490,5490,5490,0
20240229,102400,21520540,5490,5480,5490,5480,10
20240229,102300,21465690,5480,5480,5480,5480,160
20240229,102200,20588890,5470,5470,5470,5470,0
20240229,102100,20588890,5470,5470,5470,5470,377
20240229,102000,18526700,5460,5460,5460,5460,118
20240229,101900,17882420,5460,5460,5460,5460,15
20240229,101800,17800520,5470,5460,5470,5460,112
20240229,101700,17188430,5470,5470,5470,5470,0
20240229,101600,17188430,5470,5470,5470,5470,0
20240229,101500,17188430,5470,5470,5470,5470,0
20240229,101400,17188430,5470,5470,5470,5470,228
20240229,101300,15941270,5460,5460,5460,5460,0
20240229,101200,15941270,5460,5460,5460,5460,1036
20240229,101100,10284710,5460,5460,5460,5460,0
20240229,101000,10284710,5460,5460,5460,5460,16
20240229,100900,10197350,5460,5460,5460,5460,1
20240229,100800,10191890,5460,5460,5460,5460,1
20240229,100700,10186430,5460,5460,5460,5460,31
20240229,100600,10017170,5460,5460,5460,5460,0
20240229,100500,10017170,5460,5460,5460,5460,0
20240229,100400,10017170,5460,5460,5460,5460,0
20240229,100300,10017170,5460,5440,5460,5440,134
20240229,100200,9285880,5440,5440,5440,5440,0
20240229,100100,9285880,5440,5440,5440,5440,0
20240229,100000,9285880,5440,5440,5440,5440,0
20240229,095900,9285880,5440,5440,5440,5440,56
20240229,095800,8981240,5430,5430,5430,5430,0
20240229,095700,8981240,5430,5430,5430,5430,5
20240229,095600,8954090,5420,5420,5420,5420,5
20240229,095500,8926990,5430,5430,5430,5430,0
20240229,095400,8926990,5430,5430,5430,5430,0
20240229,095300,8926990,5430,5430,5430,5430,0
20240229,095200,8926990,5430,5430,5430,5430,1
20240229,095100,8921560,5430,5430,5430,5430,1
20240229,095000,8916130,5430,5430,5430,5430,31
20240229,094900,8747800,5420,5420,5420,5420,0
20240229,094800,8747800,5420,5420,5420,5420,0
20240229,094700,8747800,5420,5420,5420,5420,0
20240229,094600,8747800,5420,5420,5420,5420,0
20240229,094500,8747800,5420,5420,5420,5420,1
20240229,094400,8742380,5450,5450,5450,5450,0
20240229,094300,8742380,5450,5450,5450,5450,0
20240229,094200,8742380,5450,5450,5450,5450,0
20240229,094100,8742380,5450,5450,5450,5450,0
20240229,094000,8742380,5450,5450,5450,5450,1
20240229,093900,8736930,5450,5450,5450,5450,4
20240229,093800,8715130,5450,5450,5450,5450,0
20240229,093700,8715130,5450,5450,5450,5450,0
20240229,093600,8715130,5450,5450,5450,5450,0
20240229,093500,8715130,5450,5450,5450,5450,0
20240229,093400,8715130,5450,5450,5450,5450,0
20240229,093300,8715130,5450,5450,5450,5450,0
20240229,093200,8715130,5450,5450,5450,5450,0
20240229,093100,8715130,5450,5450,5450,5450,1
20240229,093000,8709680,5460,5460,5460,5460,0
20240229,092900,8709680,5460,5460,5460,5460,0
20240229,092800,8709680,5460,5440,5460,5440,111
20240229,092700,8105320,5430,5430,5430,5430,1
20240229,092600,8099890,5410,5410,5410,5410,36
20240229,092500,7905130,5410,5410,5410,5410,9
20240229,092400,7856440,5420,5420,5420,5420,0
20240229,092300,7856440,5420,5420,5420,5420,0
20240229,092200,7856440,5420,5420,5420,5420,0
20240229,092100,7856440,5420,5420,5420,5420,9
20240229,092000,7807660,5430,5430,5430,5430,0
20240229,091900,7807660,5430,5430,5440,5430,119
20240229,091800,7160680,5430,5430,5430,5430,0
20240229,091700,7160680,5430,5430,5430,5430,0
20240229,091600,7160680,5430,5430,5430,5430,0
20240229,091500,7160680,5430,5430,5430,5430,22
20240229,091400,7041220,5450,5450,5450,5450,0
20240229,091300,7041220,5450,5450,5450,5450,196
20240229,091200,5973020,5400,5400,5400,5400,0
20240229,091100,5973020,5400,5450,5470,5400,29
20240229,091000,5815870,5400,5400,5400,5400,0
20240229,090900,5815870,5400,5400,5400,5400,0
20240229,090800,5815870,5400,5400,5400,5400,0
20240229,090700,5815870,5400,5400,5400,5400,0
20240229,090600,5815870,5400,5400,5400,5400,209
20240229,090500,4687270,5370,5370,5370,5370,0
20240229,090400,4687270,5370,5370,5370,5370,0
20240229,090300,4687270,5370,5370,5370,5370,0
20240229,090200,4687270,5370,5370,5370,5370,0
20240229,090100,4687270,5370,5430,5430,5370,657
20240229,090000,1140300,5430,5430,5430,5430,210