KissMeData/001070/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183300,44763390,7570,7570,7570,7570,12
20240229,183200,44763390,7570,7570,7570,7570,0
20240229,183100,44763390,7570,7570,7570,7570,0
20240229,183000,44763390,7570,7570,7570,7570,0
20240229,182900,44763390,7570,7570,7570,7570,0
20240229,182800,44763390,7570,7570,7570,7570,0
20240229,182700,44763390,7570,7570,7570,7570,0
20240229,182600,44763390,7570,7570,7570,7570,0
20240229,182500,44763390,7570,7570,7570,7570,0
20240229,182400,44763390,7570,7570,7570,7570,0
20240229,182300,44763390,7570,7570,7570,7570,0
20240229,182200,44763390,7570,7570,7570,7570,0
20240229,182100,44763390,7570,7570,7570,7570,0
20240229,182000,44763390,7570,7570,7570,7570,0
20240229,181900,44763390,7570,7570,7570,7570,0
20240229,181800,44763390,7570,7570,7570,7570,0
20240229,181700,44763390,7570,7570,7570,7570,0
20240229,181600,44763390,7570,7570,7570,7570,0
20240229,181500,44763390,7570,7570,7570,7570,0
20240229,181400,44763390,7570,7570,7570,7570,0
20240229,181300,44763390,7570,7570,7570,7570,0
20240229,181200,44763390,7570,7570,7570,7570,0
20240229,181100,44763390,7570,7570,7570,7570,0
20240229,181000,44763390,7570,7570,7570,7570,0
20240229,180900,44763390,7570,7570,7570,7570,0
20240229,180800,44763390,7570,7570,7570,7570,0
20240229,180700,44763390,7570,7570,7570,7570,0
20240229,180600,44763390,7570,7570,7570,7570,0
20240229,180500,44763390,7570,7570,7570,7570,0
20240229,180400,44763390,7570,7570,7570,7570,0
20240229,180300,44763390,7570,7570,7570,7570,12
20240229,180200,44763390,7570,7570,7570,7570,0
20240229,180100,44763390,7570,7570,7570,7570,0
20240229,180000,44763390,7570,7570,7570,7570,0
20240229,175900,44763390,7570,7570,7570,7570,0
20240229,175800,44763390,7570,7570,7570,7570,0
20240229,175700,44763390,7570,7570,7570,7570,0
20240229,175600,44763390,7570,7570,7570,7570,0
20240229,175500,44763390,7570,7570,7570,7570,0
20240229,175400,44763390,7570,7570,7570,7570,0
20240229,175300,44763390,7570,7570,7570,7570,0
20240229,175200,44763390,7570,7570,7570,7570,0
20240229,175100,44763390,7570,7570,7570,7570,0
20240229,175000,44763390,7570,7570,7570,7570,0
20240229,174900,44763390,7570,7570,7570,7570,0
20240229,174800,44763390,7570,7570,7570,7570,0
20240229,174700,44763390,7570,7570,7570,7570,0
20240229,174600,44763390,7570,7570,7570,7570,0
20240229,174500,44763390,7570,7570,7570,7570,0
20240229,174400,44763390,7570,7570,7570,7570,0
20240229,174300,44763390,7570,7570,7570,7570,0
20240229,174200,44763390,7570,7570,7570,7570,0
20240229,174100,44763390,7570,7570,7570,7570,0
20240229,174000,44763390,7570,7570,7570,7570,0
20240229,173900,44763390,7570,7570,7570,7570,0
20240229,173800,44763390,7570,7570,7570,7570,0
20240229,173700,44763390,7570,7570,7570,7570,0
20240229,173600,44763390,7570,7570,7570,7570,0
20240229,173500,44763390,7570,7570,7570,7570,0
20240229,173400,44763390,7570,7570,7570,7570,0
20240229,173300,44763390,7570,7570,7570,7570,12
20240229,173200,44763390,7570,7570,7570,7570,0
20240229,173100,44763390,7570,7570,7570,7570,0
20240229,173000,44763390,7570,7570,7570,7570,0
20240229,172900,44763390,7570,7570,7570,7570,0
20240229,172800,44763390,7570,7570,7570,7570,0
20240229,172700,44763390,7570,7570,7570,7570,0
20240229,172600,44763390,7570,7570,7570,7570,0
20240229,172500,44763390,7570,7570,7570,7570,0
20240229,172400,44763390,7570,7570,7570,7570,0
20240229,172300,44763390,7570,7570,7570,7570,0
20240229,172200,44763390,7570,7570,7570,7570,0
20240229,172100,44763390,7570,7570,7570,7570,0
20240229,172000,44763390,7570,7570,7570,7570,0
20240229,171900,44763390,7570,7570,7570,7570,0
20240229,171800,44763390,7570,7570,7570,7570,0
20240229,171700,44763390,7570,7570,7570,7570,0
20240229,171600,44763390,7570,7570,7570,7570,0
20240229,171500,44763390,7570,7570,7570,7570,0
20240229,171400,44763390,7570,7570,7570,7570,0
20240229,171300,44763390,7570,7570,7570,7570,0
20240229,171200,44763390,7570,7570,7570,7570,0
20240229,171100,44763390,7570,7570,7570,7570,0
20240229,171000,44763390,7570,7570,7570,7570,0
20240229,170900,44763390,7570,7570,7570,7570,0
20240229,170800,44763390,7570,7570,7570,7570,0
20240229,170700,44763390,7570,7570,7570,7570,0
20240229,170600,44763390,7570,7570,7570,7570,0
20240229,170500,44763390,7570,7570,7570,7570,0
20240229,170400,44763390,7570,7570,7570,7570,0
20240229,170300,44763390,7570,7570,7570,7570,12
20240229,170200,44763390,7570,7570,7570,7570,0
20240229,170100,44763390,7570,7570,7570,7570,0
20240229,170000,44763390,7570,7570,7570,7570,0
20240229,165900,44763390,7570,7570,7570,7570,0
20240229,165800,44763390,7570,7570,7570,7570,0
20240229,165700,44763390,7570,7570,7570,7570,0
20240229,165600,44763390,7570,7570,7570,7570,0
20240229,165500,44763390,7570,7570,7570,7570,0
20240229,165400,44763390,7570,7570,7570,7570,0
20240229,165300,44763390,7570,7570,7570,7570,0
20240229,165200,44763390,7570,7570,7570,7570,0
20240229,165100,44763390,7570,7570,7570,7570,0
20240229,165000,44763390,7570,7570,7570,7570,0
20240229,164900,44763390,7570,7570,7570,7570,0
20240229,164800,44763390,7570,7570,7570,7570,0
20240229,164700,44763390,7570,7570,7570,7570,0
20240229,164600,44763390,7570,7570,7570,7570,0
20240229,164500,44763390,7570,7570,7570,7570,0
20240229,164400,44763390,7570,7570,7570,7570,0
20240229,164300,44763390,7570,7570,7570,7570,0
20240229,164200,44763390,7570,7570,7570,7570,0
20240229,164100,44763390,7570,7570,7570,7570,0
20240229,164000,44763390,7570,7570,7570,7570,0
20240229,163900,44763390,7570,7570,7570,7570,0
20240229,163800,44763390,7570,7570,7570,7570,0
20240229,163700,44763390,7570,7570,7570,7570,0
20240229,163600,44763390,7570,7570,7570,7570,0
20240229,163500,44763390,7570,7570,7570,7570,0
20240229,163400,44763390,7570,7570,7570,7570,0
20240229,163300,44763390,7570,7570,7570,7570,12
20240229,163200,44763390,7570,7570,7570,7570,0
20240229,163100,44763390,7570,7570,7570,7570,0
20240229,163000,44763390,7570,7570,7570,7570,0
20240229,162900,44763390,7570,7570,7570,7570,0
20240229,162800,44763390,7570,7570,7570,7570,0
20240229,162700,44763390,7570,7570,7570,7570,0
20240229,162600,44763390,7570,7570,7570,7570,0
20240229,162500,44763390,7570,7570,7570,7570,0
20240229,162400,44763390,7570,7570,7570,7570,0
20240229,162300,44763390,7570,7570,7570,7570,0
20240229,162200,44763390,7570,7570,7570,7570,0
20240229,162100,44763390,7570,7570,7570,7570,0
20240229,162000,44763390,7570,7570,7570,7570,0
20240229,161900,44763390,7570,7570,7570,7570,0
20240229,161800,44763390,7570,7570,7570,7570,0
20240229,161700,44763390,7570,7570,7570,7570,0
20240229,161600,44763390,7570,7570,7570,7570,0
20240229,161500,44763390,7570,7570,7570,7570,0
20240229,161400,44763390,7570,7570,7570,7570,0
20240229,161300,44763390,7570,7570,7570,7570,0
20240229,161200,44763390,7570,7570,7570,7570,0
20240229,161100,44763390,7570,7570,7570,7570,0
20240229,161000,44763390,7570,7570,7570,7570,0
20240229,160900,44763390,7570,7570,7570,7570,0
20240229,160800,44763390,7570,7570,7570,7570,0
20240229,160700,44763390,7570,7570,7570,7570,0
20240229,160600,44763390,7570,7570,7570,7570,0
20240229,160500,44763390,7570,7570,7570,7570,0
20240229,160400,44763390,7570,7570,7570,7570,0
20240229,160300,44763390,7570,7570,7570,7570,12
20240229,160200,44763390,7570,7570,7570,7570,0
20240229,160100,44763390,7570,7570,7570,7570,0
20240229,160000,44763390,7570,7570,7570,7570,0
20240229,155900,44763390,7570,7570,7570,7570,0
20240229,155800,44763390,7570,7570,7570,7570,0
20240229,155700,44763390,7570,7570,7570,7570,0
20240229,155600,44763390,7570,7570,7570,7570,0
20240229,155500,44763390,7570,7570,7570,7570,0
20240229,155400,44763390,7570,7570,7570,7570,0
20240229,155300,44763390,7570,7570,7570,7570,0
20240229,155200,44763390,7570,7570,7570,7570,0
20240229,155100,44763390,7570,7570,7570,7570,0
20240229,155000,44763390,7570,7570,7570,7570,0
20240229,154900,44763390,7570,7570,7570,7570,0
20240229,154800,44763390,7570,7570,7570,7570,0
20240229,154700,44763390,7570,7570,7570,7570,0
20240229,154600,44763390,7570,7570,7570,7570,0
20240229,154500,44763390,7570,7570,7570,7570,0
20240229,154400,44763390,7570,7570,7570,7570,0
20240229,154300,44763390,7570,7570,7570,7570,0
20240229,154200,44763390,7570,7570,7570,7570,0
20240229,154100,44763390,7570,7570,7570,7570,0
20240229,154000,44763390,7570,7570,7570,7570,0
20240229,153900,44763390,7570,7570,7570,7570,0
20240229,153800,44763390,7570,7570,7570,7570,0
20240229,153700,44763390,7570,7570,7570,7570,0
20240229,153600,44763390,7570,7570,7570,7570,0
20240229,153500,44763390,7570,7570,7570,7570,0
20240229,153400,44763390,7570,7570,7570,7570,0
20240229,153300,44763390,7570,7570,7570,7570,12
20240229,153200,44763390,7570,7570,7570,7570,0
20240229,153100,44763390,7570,7570,7570,7570,0
20240229,153000,44763390,7570,7570,7570,7570,12
20240229,152900,44672550,7580,7580,7580,7580,0
20240229,152800,44672550,7580,7580,7580,7580,0
20240229,152700,44672550,7580,7580,7580,7580,0
20240229,152600,44672550,7580,7580,7580,7580,0
20240229,152500,44672550,7580,7580,7580,7580,0
20240229,152400,44672550,7580,7580,7580,7580,0
20240229,152300,44672550,7580,7580,7580,7580,0
20240229,152200,44672550,7580,7580,7580,7580,0
20240229,152100,44672550,7580,7580,7580,7580,0
20240229,152000,44672550,7580,7580,7580,7580,0
20240229,151900,44672550,7580,7580,7580,7580,0
20240229,151800,44672550,7580,7580,7580,7580,0
20240229,151700,44672550,7580,7580,7580,7580,37
20240229,151600,44392090,7570,7570,7570,7570,0
20240229,151500,44392090,7570,7570,7570,7570,0
20240229,151400,44392090,7570,7570,7570,7570,0
20240229,151300,44392090,7570,7570,7570,7570,0
20240229,151200,44392090,7570,7570,7570,7570,0
20240229,151100,44392090,7570,7570,7570,7570,0
20240229,151000,44392090,7570,7570,7570,7570,59
20240229,150900,43945460,7570,7570,7570,7570,0
20240229,150800,43945460,7570,7570,7570,7570,0
20240229,150700,43945460,7570,7570,7570,7570,0
20240229,150600,43945460,7570,7570,7570,7570,0
20240229,150500,43945460,7570,7570,7570,7570,0
20240229,150400,43945460,7570,7570,7570,7570,0
20240229,150300,43945460,7570,7570,7570,7570,0
20240229,150200,43945460,7570,7570,7570,7570,0
20240229,150100,43945460,7570,7570,7570,7570,0
20240229,150000,43945460,7570,7570,7570,7570,0
20240229,145900,43945460,7570,7570,7570,7570,0
20240229,145800,43945460,7570,7570,7570,7570,0
20240229,145700,43945460,7570,7570,7570,7570,0
20240229,145600,43945460,7570,7570,7570,7570,0
20240229,145500,43945460,7570,7570,7570,7570,0
20240229,145400,43945460,7570,7570,7570,7570,0
20240229,145300,43945460,7570,7570,7570,7570,0
20240229,145200,43945460,7570,7570,7570,7570,30
20240229,145100,43718360,7570,7570,7570,7570,0
20240229,145000,43718360,7570,7570,7570,7570,0
20240229,144900,43718360,7570,7570,7570,7570,0
20240229,144800,43718360,7570,7570,7570,7570,0
20240229,144700,43718360,7570,7570,7570,7570,0
20240229,144600,43718360,7570,7570,7570,7570,0
20240229,144500,43718360,7570,7570,7570,7570,0
20240229,144400,43718360,7570,7580,7580,7570,152
20240229,144300,42566220,7560,7560,7560,7560,0
20240229,144200,42566220,7560,7560,7560,7560,0
20240229,144100,42566220,7560,7560,7560,7560,0
20240229,144000,42566220,7560,7560,7560,7560,0
20240229,143900,42566220,7560,7560,7560,7560,0
20240229,143800,42566220,7560,7560,7560,7560,0
20240229,143700,42566220,7560,7560,7560,7560,0
20240229,143600,42566220,7560,7560,7560,7560,0
20240229,143500,42566220,7560,7560,7560,7560,0
20240229,143400,42566220,7560,7560,7560,7560,67
20240229,143300,42059700,7550,7550,7550,7550,0
20240229,143200,42059700,7550,7550,7550,7550,0
20240229,143100,42059700,7550,7550,7550,7550,0
20240229,143000,42059700,7550,7550,7550,7550,0
20240229,142900,42059700,7550,7550,7550,7550,0
20240229,142800,42059700,7550,7550,7550,7550,0
20240229,142700,42059700,7550,7550,7550,7550,0
20240229,142600,42059700,7550,7550,7550,7550,0
20240229,142500,42059700,7550,7550,7550,7550,0
20240229,142400,42059700,7550,7550,7550,7550,0
20240229,142300,42059700,7550,7550,7550,7550,0
20240229,142200,42059700,7550,7550,7550,7550,0
20240229,142100,42059700,7550,7550,7550,7550,1
20240229,142000,42052150,7580,7580,7580,7580,1
20240229,141900,42044570,7550,7550,7550,7550,0
20240229,141800,42044570,7550,7550,7550,7550,0
20240229,141700,42044570,7550,7550,7550,7550,0
20240229,141600,42044570,7550,7550,7550,7550,0
20240229,141500,42044570,7550,7560,7560,7550,8
20240229,141400,41984100,7560,7560,7560,7560,3
20240229,141300,41961420,7550,7550,7550,7550,1
20240229,141200,41953870,7560,7560,7560,7560,0
20240229,141100,41953870,7560,7560,7560,7560,7
20240229,141000,41900950,7560,7560,7560,7560,10
20240229,140900,41825350,7560,7560,7560,7560,0
20240229,140800,41825350,7560,7560,7560,7560,0
20240229,140700,41825350,7560,7560,7560,7560,8
20240229,140600,41764870,7560,7560,7560,7560,0
20240229,140500,41764870,7560,7560,7560,7560,0
20240229,140400,41764870,7560,7560,7560,7560,0
20240229,140300,41764870,7560,7560,7560,7560,0
20240229,140200,41764870,7560,7560,7560,7560,0
20240229,140100,41764870,7560,7560,7560,7560,0
20240229,140000,41764870,7560,7560,7560,7560,0
20240229,135900,41764870,7560,7560,7560,7560,0
20240229,135800,41764870,7560,7560,7560,7560,0
20240229,135700,41764870,7560,7560,7560,7560,0
20240229,135600,41764870,7560,7560,7560,7560,0
20240229,135500,41764870,7560,7560,7560,7560,0
20240229,135400,41764870,7560,7560,7560,7560,0
20240229,135300,41764870,7560,7560,7560,7560,0
20240229,135200,41764870,7560,7560,7560,7560,0
20240229,135100,41764870,7560,7560,7560,7560,0
20240229,135000,41764870,7560,7560,7560,7560,0
20240229,134900,41764870,7560,7560,7560,7560,0
20240229,134800,41764870,7560,7560,7560,7560,0
20240229,134700,41764870,7560,7560,7560,7560,0
20240229,134600,41764870,7560,7560,7560,7560,0
20240229,134500,41764870,7560,7560,7560,7560,0
20240229,134400,41764870,7560,7560,7560,7560,0
20240229,134300,41764870,7560,7560,7560,7560,0
20240229,134200,41764870,7560,7560,7560,7560,0
20240229,134100,41764870,7560,7560,7560,7560,0
20240229,134000,41764870,7560,7560,7560,7560,0
20240229,133900,41764870,7560,7560,7560,7560,0
20240229,133800,41764870,7560,7560,7560,7560,0
20240229,133700,41764870,7560,7560,7560,7560,0
20240229,133600,41764870,7560,7560,7560,7560,0
20240229,133500,41764870,7560,7560,7560,7560,0
20240229,133400,41764870,7560,7560,7560,7560,0
20240229,133300,41764870,7560,7560,7560,7560,0
20240229,133200,41764870,7560,7560,7560,7560,0
20240229,133100,41764870,7560,7560,7560,7560,0
20240229,133000,41764870,7560,7560,7560,7560,0
20240229,132900,41764870,7560,7560,7560,7560,93
20240229,132800,41061790,7560,7560,7560,7560,0
20240229,132700,41061790,7560,7560,7560,7560,0
20240229,132600,41061790,7560,7560,7560,7560,0
20240229,132500,41061790,7560,7560,7560,7560,0
20240229,132400,41061790,7560,7560,7560,7560,0
20240229,132300,41061790,7560,7560,7560,7560,0
20240229,132200,41061790,7560,7560,7560,7560,0
20240229,132100,41061790,7560,7560,7560,7560,0
20240229,132000,41061790,7560,7560,7560,7560,0
20240229,131900,41061790,7560,7560,7560,7560,0
20240229,131800,41061790,7560,7560,7560,7560,0
20240229,131700,41061790,7560,7560,7560,7560,0
20240229,131600,41061790,7560,7560,7560,7560,0
20240229,131500,41061790,7560,7560,7560,7560,0
20240229,131400,41061790,7560,7560,7560,7560,0
20240229,131300,41061790,7560,7560,7560,7560,0
20240229,131200,41061790,7560,7560,7560,7560,0
20240229,131100,41061790,7560,7560,7560,7560,0
20240229,131000,41061790,7560,7560,7560,7560,0
20240229,130900,41061790,7560,7560,7560,7560,0
20240229,130800,41061790,7560,7560,7560,7560,14
20240229,130700,40955950,7560,7560,7560,7560,0
20240229,130600,40955950,7560,7560,7560,7560,0
20240229,130500,40955950,7560,7560,7560,7560,0
20240229,130400,40955950,7560,7560,7560,7560,0
20240229,130300,40955950,7560,7560,7560,7560,0
20240229,130200,40955950,7560,7560,7560,7560,0
20240229,130100,40955950,7560,7560,7560,7560,0
20240229,130000,40955950,7560,7560,7560,7560,0
20240229,125900,40955950,7560,7560,7560,7560,0
20240229,125800,40955950,7560,7580,7580,7560,41
20240229,125700,40645190,7550,7550,7550,7550,0
20240229,125600,40645190,7550,7550,7550,7550,0
20240229,125500,40645190,7550,7550,7550,7550,0
20240229,125400,40645190,7550,7550,7550,7550,0
20240229,125300,40645190,7550,7550,7550,7550,0
20240229,125200,40645190,7550,7550,7550,7550,0
20240229,125100,40645190,7550,7550,7550,7550,0
20240229,125000,40645190,7550,7550,7550,7550,0
20240229,124900,40645190,7550,7550,7550,7550,0
20240229,124800,40645190,7550,7550,7550,7550,0
20240229,124700,40645190,7550,7550,7550,7550,0
20240229,124600,40645190,7550,7550,7550,7550,0
20240229,124500,40645190,7550,7550,7550,7550,0
20240229,124400,40645190,7550,7550,7550,7550,0
20240229,124300,40645190,7550,7550,7550,7550,0
20240229,124200,40645190,7550,7550,7550,7550,5
20240229,124100,40607440,7550,7550,7550,7550,0
20240229,124000,40607440,7550,7550,7550,7550,0
20240229,123900,40607440,7550,7550,7550,7550,0
20240229,123800,40607440,7550,7550,7550,7550,0
20240229,123700,40607440,7550,7550,7550,7550,0
20240229,123600,40607440,7550,7550,7550,7550,0
20240229,123500,40607440,7550,7550,7550,7550,0
20240229,123400,40607440,7550,7550,7550,7550,0
20240229,123300,40607440,7550,7550,7550,7550,0
20240229,123200,40607440,7550,7550,7550,7550,0
20240229,123100,40607440,7550,7550,7550,7550,0
20240229,123000,40607440,7550,7550,7550,7550,0
20240229,122900,40607440,7550,7550,7550,7550,0
20240229,122800,40607440,7550,7550,7550,7550,0
20240229,122700,40607440,7550,7550,7550,7550,0
20240229,122600,40607440,7550,7550,7550,7550,0
20240229,122500,40607440,7550,7550,7550,7550,0
20240229,122400,40607440,7550,7550,7550,7550,0
20240229,122300,40607440,7550,7550,7550,7550,0
20240229,122200,40607440,7550,7550,7550,7550,0
20240229,122100,40607440,7550,7550,7550,7550,0
20240229,122000,40607440,7550,7550,7550,7550,0
20240229,121900,40607440,7550,7550,7550,7550,0
20240229,121800,40607440,7550,7550,7550,7550,0
20240229,121700,40607440,7550,7550,7550,7550,0
20240229,121600,40607440,7550,7550,7550,7550,0
20240229,121500,40607440,7550,7550,7550,7550,0
20240229,121400,40607440,7550,7550,7550,7550,0
20240229,121300,40607440,7550,7550,7550,7550,0
20240229,121200,40607440,7550,7550,7550,7550,0
20240229,121100,40607440,7550,7550,7550,7550,0
20240229,121000,40607440,7550,7550,7550,7550,0
20240229,120900,40607440,7550,7550,7550,7550,0
20240229,120800,40607440,7550,7550,7550,7550,0
20240229,120700,40607440,7550,7550,7550,7550,0
20240229,120600,40607440,7550,7550,7550,7550,0
20240229,120500,40607440,7550,7550,7550,7550,0
20240229,120400,40607440,7550,7550,7550,7550,0
20240229,120300,40607440,7550,7550,7550,7550,0
20240229,120200,40607440,7550,7550,7550,7550,0
20240229,120100,40607440,7550,7550,7550,7550,0
20240229,120000,40607440,7550,7550,7550,7550,0
20240229,115900,40607440,7550,7550,7550,7550,0
20240229,115800,40607440,7550,7550,7550,7550,0
20240229,115700,40607440,7550,7550,7550,7550,0
20240229,115600,40607440,7550,7550,7550,7550,0
20240229,115500,40607440,7550,7550,7550,7550,0
20240229,115400,40607440,7550,7550,7550,7550,0
20240229,115300,40607440,7550,7550,7550,7550,0
20240229,115200,40607440,7550,7550,7550,7550,0
20240229,115100,40607440,7550,7550,7550,7550,0
20240229,115000,40607440,7550,7550,7550,7550,0
20240229,114900,40607440,7550,7550,7550,7550,0
20240229,114800,40607440,7550,7550,7550,7550,0
20240229,114700,40607440,7550,7550,7550,7550,0
20240229,114600,40607440,7550,7550,7550,7550,0
20240229,114500,40607440,7550,7550,7550,7550,0
20240229,114400,40607440,7550,7550,7550,7550,0
20240229,114300,40607440,7550,7550,7550,7550,0
20240229,114200,40607440,7550,7550,7550,7550,0
20240229,114100,40607440,7550,7550,7550,7550,0
20240229,114000,40607440,7550,7550,7550,7550,0
20240229,113900,40607440,7550,7550,7550,7550,0
20240229,113800,40607440,7550,7550,7550,7550,0
20240229,113700,40607440,7550,7550,7550,7550,0
20240229,113600,40607440,7550,7550,7550,7550,0
20240229,113500,40607440,7550,7550,7550,7550,0
20240229,113400,40607440,7550,7550,7550,7550,0
20240229,113300,40607440,7550,7550,7550,7550,0
20240229,113200,40607440,7550,7550,7550,7550,0
20240229,113100,40607440,7550,7550,7550,7550,0
20240229,113000,40607440,7550,7550,7550,7550,0
20240229,112900,40607440,7550,7550,7550,7550,0
20240229,112800,40607440,7550,7550,7550,7550,0
20240229,112700,40607440,7550,7550,7550,7550,0
20240229,112600,40607440,7550,7550,7550,7550,0
20240229,112500,40607440,7550,7550,7550,7550,0
20240229,112400,40607440,7550,7550,7550,7550,0
20240229,112300,40607440,7550,7550,7550,7550,0
20240229,112200,40607440,7550,7550,7550,7550,0
20240229,112100,40607440,7550,7550,7550,7550,0
20240229,112000,40607440,7550,7550,7550,7550,0
20240229,111900,40607440,7550,7550,7550,7550,0
20240229,111800,40607440,7550,7550,7550,7550,0
20240229,111700,40607440,7550,7550,7550,7550,0
20240229,111600,40607440,7550,7550,7550,7550,0
20240229,111500,40607440,7550,7550,7550,7550,0
20240229,111400,40607440,7550,7550,7550,7550,0
20240229,111300,40607440,7550,7550,7550,7550,0
20240229,111200,40607440,7550,7550,7550,7550,0
20240229,111100,40607440,7550,7550,7550,7550,0
20240229,111000,40607440,7550,7550,7550,7550,1
20240229,110900,40599890,7560,7560,7560,7560,1
20240229,110800,40592330,7550,7560,7560,7550,37
20240229,110700,40312620,7540,7540,7540,7540,0
20240229,110600,40312620,7540,7540,7540,7540,0
20240229,110500,40312620,7540,7540,7540,7540,0
20240229,110400,40312620,7540,7540,7540,7540,0
20240229,110300,40312620,7540,7580,7580,7540,303
20240229,110200,38024210,7580,7580,7580,7580,0
20240229,110100,38024210,7580,7580,7580,7580,0
20240229,110000,38024210,7580,7590,7590,7580,11
20240229,105900,37940730,7590,7590,7590,7590,0
20240229,105800,37940730,7590,7590,7590,7590,0
20240229,105700,37940730,7590,7600,7600,7590,71
20240229,105600,37401140,7600,7600,7600,7600,650
20240229,105500,32461140,7610,7610,7610,7610,17
20240229,105400,32331770,7600,7600,7600,7600,27
20240229,105300,32126570,7600,7600,7600,7600,150
20240229,105200,30986570,7600,7600,7600,7600,247
20240229,105100,29109370,7610,7610,7610,7610,0
20240229,105000,29109370,7610,7610,7610,7610,0
20240229,104900,29109370,7610,7610,7610,7610,0
20240229,104800,29109370,7610,7610,7610,7610,0
20240229,104700,29109370,7610,7610,7610,7610,19
20240229,104600,28964780,7610,7610,7610,7610,1
20240229,104500,28957170,7610,7610,7610,7610,0
20240229,104400,28957170,7610,7610,7610,7610,0
20240229,104300,28957170,7610,7610,7610,7610,0
20240229,104200,28957170,7610,7610,7610,7610,1
20240229,104100,28949560,7600,7600,7600,7600,0
20240229,104000,28949560,7600,7600,7600,7600,0
20240229,103900,28949560,7600,7600,7600,7600,0
20240229,103800,28949560,7600,7600,7600,7600,0
20240229,103700,28949560,7600,7600,7600,7600,0
20240229,103600,28949560,7600,7600,7600,7600,0
20240229,103500,28949560,7600,7600,7600,7600,0
20240229,103400,28949560,7600,7600,7600,7600,0
20240229,103300,28949560,7600,7580,7600,7580,856
20240229,103200,22453710,7550,7550,7550,7550,0
20240229,103100,22453710,7550,7550,7550,7550,0
20240229,103000,22453710,7550,7550,7550,7550,0
20240229,102900,22453710,7550,7550,7550,7550,0
20240229,102800,22453710,7550,7550,7550,7550,0
20240229,102700,22453710,7550,7550,7550,7550,0
20240229,102600,22453710,7550,7550,7550,7550,0
20240229,102500,22453710,7550,7550,7550,7550,0
20240229,102400,22453710,7550,7550,7550,7550,0
20240229,102300,22453710,7550,7550,7550,7550,0
20240229,102200,22453710,7550,7550,7550,7550,32
20240229,102100,22212110,7550,7550,7550,7550,0
20240229,102000,22212110,7550,7550,7550,7550,0
20240229,101900,22212110,7550,7550,7550,7550,0
20240229,101800,22212110,7550,7550,7550,7550,0
20240229,101700,22212110,7550,7550,7550,7550,0
20240229,101600,22212110,7550,7550,7550,7550,0
20240229,101500,22212110,7550,7550,7550,7550,0
20240229,101400,22212110,7550,7550,7550,7550,0
20240229,101300,22212110,7550,7550,7550,7550,0
20240229,101200,22212110,7550,7550,7550,7550,0
20240229,101100,22212110,7550,7550,7550,7550,0
20240229,101000,22212110,7550,7550,7550,7550,0
20240229,100900,22212110,7550,7550,7550,7550,0
20240229,100800,22212110,7550,7550,7550,7550,0
20240229,100700,22212110,7550,7550,7550,7550,1
20240229,100600,22204560,7560,7560,7560,7560,0
20240229,100500,22204560,7560,7560,7560,7560,0
20240229,100400,22204560,7560,7560,7560,7560,0
20240229,100300,22204560,7560,7560,7560,7560,0
20240229,100200,22204560,7560,7560,7560,7560,0
20240229,100100,22204560,7560,7560,7560,7560,0
20240229,100000,22204560,7560,7600,7600,7560,71
20240229,095900,21667400,7590,7590,7590,7590,0
20240229,095800,21667400,7590,7590,7590,7590,0
20240229,095700,21667400,7590,7590,7590,7590,0
20240229,095600,21667400,7590,7590,7590,7590,0
20240229,095500,21667400,7590,7590,7590,7590,50
20240229,095400,21287900,7600,7600,7600,7600,0
20240229,095300,21287900,7600,7590,7600,7590,2
20240229,095200,21272710,7550,7550,7550,7550,0
20240229,095100,21272710,7550,7550,7550,7550,1
20240229,095000,21265160,7580,7580,7580,7580,0
20240229,094900,21265160,7580,7580,7580,7580,0
20240229,094800,21265160,7580,7580,7580,7580,0
20240229,094700,21265160,7580,7580,7580,7580,363
20240229,094600,18513620,7580,7580,7580,7580,0
20240229,094500,18513620,7580,7580,7580,7580,70
20240229,094400,17983020,7580,7580,7580,7580,300
20240229,094300,15709020,7600,7600,7600,7600,1
20240229,094200,15701420,7600,7600,7600,7600,49
20240229,094100,15329020,7610,7610,7610,7610,0
20240229,094000,15329020,7610,7610,7610,7610,0
20240229,093900,15329020,7610,7600,7610,7600,14
20240229,093800,15222610,7600,7600,7600,7600,200
20240229,093700,13702610,7600,7600,7600,7600,1
20240229,093600,13695010,7600,7600,7600,7600,4
20240229,093500,13664610,7600,7600,7600,7600,1
20240229,093400,13657010,7580,7560,7580,7560,777
20240229,093300,7772290,7560,7560,7560,7560,0
20240229,093200,7772290,7560,7560,7560,7560,0
20240229,093100,7772290,7560,7560,7560,7560,1
20240229,093000,7764730,7540,7540,7540,7540,0
20240229,092900,7764730,7540,7540,7540,7540,0
20240229,092800,7764730,7540,7540,7540,7540,0
20240229,092700,7764730,7540,7540,7540,7540,0
20240229,092600,7764730,7540,7540,7540,7540,0
20240229,092500,7764730,7540,7540,7540,7540,0
20240229,092400,7764730,7540,7540,7540,7540,0
20240229,092300,7764730,7540,7540,7540,7540,0
20240229,092200,7764730,7540,7540,7540,7540,0
20240229,092100,7764730,7540,7540,7540,7540,200
20240229,092000,6256730,7540,7540,7540,7540,0
20240229,091900,6256730,7540,7540,7540,7540,0
20240229,091800,6256730,7540,7540,7540,7540,0
20240229,091700,6256730,7540,7540,7540,7540,0
20240229,091600,6256730,7540,7570,7570,7540,301
20240229,091500,3978190,7570,7570,7570,7570,0
20240229,091400,3978190,7570,7570,7570,7570,0
20240229,091300,3978190,7570,7570,7570,7570,0
20240229,091200,3978190,7570,7550,7570,7550,14
20240229,091100,3872410,7550,7540,7550,7540,500
20240229,091000,97920,7550,7550,7550,7550,0
20240229,090900,97920,7550,7550,7550,7550,0
20240229,090800,97920,7550,7550,7550,7550,0
20240229,090700,97920,7550,7550,7550,7550,0
20240229,090600,97920,7550,7550,7550,7550,0
20240229,090500,97920,7550,7550,7550,7550,0
20240229,090400,97920,7550,7550,7550,7550,0
20240229,090300,97920,7550,7550,7550,7550,0
20240229,090200,97920,7550,7540,7550,7540,2
20240229,090100,82830,7530,7530,7530,7530,0
20240229,090000,82830,7530,7530,7530,7530,11