KissMeData/034300/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191500,85317720,11170,11170,11170,11170,139
20240229,191400,85317720,11170,11170,11170,11170,0
20240229,191300,85317720,11170,11170,11170,11170,0
20240229,191200,85317720,11170,11170,11170,11170,0
20240229,191100,85317720,11170,11170,11170,11170,0
20240229,191000,85317720,11170,11170,11170,11170,0
20240229,190900,85317720,11170,11170,11170,11170,0
20240229,190800,85317720,11170,11170,11170,11170,0
20240229,190700,85317720,11170,11170,11170,11170,0
20240229,190600,85317720,11170,11170,11170,11170,0
20240229,190500,85317720,11170,11170,11170,11170,0
20240229,190400,85317720,11170,11170,11170,11170,0
20240229,190300,85317720,11170,11170,11170,11170,0
20240229,190200,85317720,11170,11170,11170,11170,0
20240229,190100,85317720,11170,11170,11170,11170,0
20240229,190000,85317720,11170,11170,11170,11170,0
20240229,185900,85317720,11170,11170,11170,11170,0
20240229,185800,85317720,11170,11170,11170,11170,0
20240229,185700,85317720,11170,11170,11170,11170,0
20240229,185600,85317720,11170,11170,11170,11170,0
20240229,185500,85317720,11170,11170,11170,11170,0
20240229,185400,85317720,11170,11170,11170,11170,0
20240229,185300,85317720,11170,11170,11170,11170,0
20240229,185200,85317720,11170,11170,11170,11170,0
20240229,185100,85317720,11170,11170,11170,11170,0
20240229,185000,85317720,11170,11170,11170,11170,0
20240229,184900,85317720,11170,11170,11170,11170,0
20240229,184800,85317720,11170,11170,11170,11170,0
20240229,184700,85317720,11170,11170,11170,11170,0
20240229,184600,85317720,11170,11170,11170,11170,0
20240229,184500,85317720,11170,11170,11170,11170,139
20240229,184400,85317720,11170,11170,11170,11170,0
20240229,184300,85317720,11170,11170,11170,11170,0
20240229,184200,85317720,11170,11170,11170,11170,0
20240229,184100,85317720,11170,11170,11170,11170,0
20240229,184000,85317720,11170,11170,11170,11170,0
20240229,183900,85317720,11170,11170,11170,11170,0
20240229,183800,85317720,11170,11170,11170,11170,0
20240229,183700,85317720,11170,11170,11170,11170,0
20240229,183600,85317720,11170,11170,11170,11170,0
20240229,183500,85317720,11170,11170,11170,11170,0
20240229,183400,85317720,11170,11170,11170,11170,0
20240229,183300,85317720,11170,11170,11170,11170,0
20240229,183200,85317720,11170,11170,11170,11170,0
20240229,183100,85317720,11170,11170,11170,11170,0
20240229,183000,85317720,11170,11170,11170,11170,0
20240229,182900,85317720,11170,11170,11170,11170,0
20240229,182800,85317720,11170,11170,11170,11170,0
20240229,182700,85317720,11170,11170,11170,11170,0
20240229,182600,85317720,11170,11170,11170,11170,0
20240229,182500,85317720,11170,11170,11170,11170,0
20240229,182400,85317720,11170,11170,11170,11170,0
20240229,182300,85317720,11170,11170,11170,11170,0
20240229,182200,85317720,11170,11170,11170,11170,0
20240229,182100,85317720,11170,11170,11170,11170,0
20240229,182000,85317720,11170,11170,11170,11170,0
20240229,181900,85317720,11170,11170,11170,11170,0
20240229,181800,85317720,11170,11170,11170,11170,0
20240229,181700,85317720,11170,11170,11170,11170,0
20240229,181600,85317720,11170,11170,11170,11170,0
20240229,181500,85317720,11170,11170,11170,11170,139
20240229,181400,85317720,11170,11170,11170,11170,0
20240229,181300,85317720,11170,11170,11170,11170,0
20240229,181200,85317720,11170,11170,11170,11170,0
20240229,181100,85317720,11170,11170,11170,11170,0
20240229,181000,85317720,11170,11170,11170,11170,0
20240229,180900,85317720,11170,11170,11170,11170,0
20240229,180800,85317720,11170,11170,11170,11170,0
20240229,180700,85317720,11170,11170,11170,11170,0
20240229,180600,85317720,11170,11170,11170,11170,0
20240229,180500,85317720,11170,11170,11170,11170,0
20240229,180400,85317720,11170,11170,11170,11170,0
20240229,180300,85317720,11170,11170,11170,11170,0
20240229,180200,85317720,11170,11170,11170,11170,0
20240229,180100,85317720,11170,11170,11170,11170,0
20240229,180000,85317720,11170,11170,11170,11170,0
20240229,175900,85317720,11170,11170,11170,11170,0
20240229,175800,85317720,11170,11170,11170,11170,0
20240229,175700,85317720,11170,11170,11170,11170,0
20240229,175600,85317720,11170,11170,11170,11170,0
20240229,175500,85317720,11170,11170,11170,11170,0
20240229,175400,85317720,11170,11170,11170,11170,0
20240229,175300,85317720,11170,11170,11170,11170,0
20240229,175200,85317720,11170,11170,11170,11170,0
20240229,175100,85317720,11170,11170,11170,11170,0
20240229,175000,85317720,11170,11170,11170,11170,0
20240229,174900,85317720,11170,11170,11170,11170,0
20240229,174800,85317720,11170,11170,11170,11170,0
20240229,174700,85317720,11170,11170,11170,11170,0
20240229,174600,85317720,11170,11170,11170,11170,0
20240229,174500,85317720,11170,11170,11170,11170,139
20240229,174400,85317720,11170,11170,11170,11170,0
20240229,174300,85317720,11170,11170,11170,11170,0
20240229,174200,85317720,11170,11170,11170,11170,0
20240229,174100,85317720,11170,11170,11170,11170,0
20240229,174000,85317720,11170,11170,11170,11170,0
20240229,173900,85317720,11170,11170,11170,11170,0
20240229,173800,85317720,11170,11170,11170,11170,0
20240229,173700,85317720,11170,11170,11170,11170,0
20240229,173600,85317720,11170,11170,11170,11170,0
20240229,173500,85317720,11170,11170,11170,11170,0
20240229,173400,85317720,11170,11170,11170,11170,0
20240229,173300,85317720,11170,11170,11170,11170,0
20240229,173200,85317720,11170,11170,11170,11170,0
20240229,173100,85317720,11170,11170,11170,11170,0
20240229,173000,85317720,11170,11170,11170,11170,0
20240229,172900,85317720,11170,11170,11170,11170,0
20240229,172800,85317720,11170,11170,11170,11170,0
20240229,172700,85317720,11170,11170,11170,11170,0
20240229,172600,85317720,11170,11170,11170,11170,0
20240229,172500,85317720,11170,11170,11170,11170,0
20240229,172400,85317720,11170,11170,11170,11170,0
20240229,172300,85317720,11170,11170,11170,11170,0
20240229,172200,85317720,11170,11170,11170,11170,0
20240229,172100,85317720,11170,11170,11170,11170,0
20240229,172000,85317720,11170,11170,11170,11170,0
20240229,171900,85317720,11170,11170,11170,11170,0
20240229,171800,85317720,11170,11170,11170,11170,0
20240229,171700,85317720,11170,11170,11170,11170,0
20240229,171600,85317720,11170,11170,11170,11170,0
20240229,171500,85317720,11170,11170,11170,11170,139
20240229,171400,85317720,11170,11170,11170,11170,0
20240229,171300,85317720,11170,11170,11170,11170,0
20240229,171200,85317720,11170,11170,11170,11170,0
20240229,171100,85317720,11170,11170,11170,11170,0
20240229,171000,85317720,11170,11170,11170,11170,0
20240229,170900,85317720,11170,11170,11170,11170,0
20240229,170800,85317720,11170,11170,11170,11170,0
20240229,170700,85317720,11170,11170,11170,11170,0
20240229,170600,85317720,11170,11170,11170,11170,0
20240229,170500,85317720,11170,11170,11170,11170,0
20240229,170400,85317720,11170,11170,11170,11170,0
20240229,170300,85317720,11170,11170,11170,11170,0
20240229,170200,85317720,11170,11170,11170,11170,0
20240229,170100,85317720,11170,11170,11170,11170,0
20240229,170000,85317720,11170,11170,11170,11170,0
20240229,165900,85317720,11170,11170,11170,11170,0
20240229,165800,85317720,11170,11170,11170,11170,0
20240229,165700,85317720,11170,11170,11170,11170,0
20240229,165600,85317720,11170,11170,11170,11170,0
20240229,165500,85317720,11170,11170,11170,11170,0
20240229,165400,85317720,11170,11170,11170,11170,0
20240229,165300,85317720,11170,11170,11170,11170,0
20240229,165200,85317720,11170,11170,11170,11170,0
20240229,165100,85317720,11170,11170,11170,11170,0
20240229,165000,85317720,11170,11170,11170,11170,0
20240229,164900,85317720,11170,11170,11170,11170,0
20240229,164800,85317720,11170,11170,11170,11170,0
20240229,164700,85317720,11170,11170,11170,11170,0
20240229,164600,85317720,11170,11170,11170,11170,0
20240229,164500,85317720,11170,11170,11170,11170,139
20240229,164400,85317720,11170,11170,11170,11170,0
20240229,164300,85317720,11170,11170,11170,11170,0
20240229,164200,85317720,11170,11170,11170,11170,0
20240229,164100,85317720,11170,11170,11170,11170,0
20240229,164000,85317720,11170,11170,11170,11170,0
20240229,163900,85317720,11170,11170,11170,11170,0
20240229,163800,85317720,11170,11170,11170,11170,0
20240229,163700,85317720,11170,11170,11170,11170,0
20240229,163600,85317720,11170,11170,11170,11170,0
20240229,163500,85317720,11170,11170,11170,11170,0
20240229,163400,85317720,11170,11170,11170,11170,0
20240229,163300,85317720,11170,11170,11170,11170,0
20240229,163200,85317720,11170,11170,11170,11170,0
20240229,163100,85317720,11170,11170,11170,11170,0
20240229,163000,85317720,11170,11170,11170,11170,0
20240229,162900,85317720,11170,11170,11170,11170,0
20240229,162800,85317720,11170,11170,11170,11170,0
20240229,162700,85317720,11170,11170,11170,11170,0
20240229,162600,85317720,11170,11170,11170,11170,0
20240229,162500,85317720,11170,11170,11170,11170,0
20240229,162400,85317720,11170,11170,11170,11170,0
20240229,162300,85317720,11170,11170,11170,11170,0
20240229,162200,85317720,11170,11170,11170,11170,0
20240229,162100,85317720,11170,11170,11170,11170,0
20240229,162000,85317720,11170,11170,11170,11170,0
20240229,161900,85317720,11170,11170,11170,11170,0
20240229,161800,85317720,11170,11170,11170,11170,0
20240229,161700,85317720,11170,11170,11170,11170,0
20240229,161600,85317720,11170,11170,11170,11170,0
20240229,161500,85317720,11170,11170,11170,11170,139
20240229,161400,85317720,11170,11170,11170,11170,0
20240229,161300,85317720,11170,11170,11170,11170,0
20240229,161200,85317720,11170,11170,11170,11170,0
20240229,161100,85317720,11170,11170,11170,11170,0
20240229,161000,85317720,11170,11170,11170,11170,0
20240229,160900,85317720,11170,11170,11170,11170,0
20240229,160800,85317720,11170,11170,11170,11170,0
20240229,160700,85317720,11170,11170,11170,11170,0
20240229,160600,85317720,11170,11170,11170,11170,0
20240229,160500,85317720,11170,11170,11170,11170,0
20240229,160400,85317720,11170,11170,11170,11170,0
20240229,160300,85317720,11170,11170,11170,11170,0
20240229,160200,85317720,11170,11170,11170,11170,0
20240229,160100,85317720,11170,11170,11170,11170,0
20240229,160000,85317720,11170,11170,11170,11170,0
20240229,155900,85317720,11170,11170,11170,11170,0
20240229,155800,85317720,11170,11170,11170,11170,0
20240229,155700,85317720,11170,11170,11170,11170,0
20240229,155600,85317720,11170,11170,11170,11170,0
20240229,155500,85317720,11170,11170,11170,11170,0
20240229,155400,85317720,11170,11170,11170,11170,0
20240229,155300,85317720,11170,11170,11170,11170,0
20240229,155200,85317720,11170,11170,11170,11170,0
20240229,155100,85317720,11170,11170,11170,11170,0
20240229,155000,85317720,11170,11170,11170,11170,0
20240229,154900,85317720,11170,11170,11170,11170,0
20240229,154800,85317720,11170,11170,11170,11170,0
20240229,154700,85317720,11170,11170,11170,11170,0
20240229,154600,85317720,11170,11170,11170,11170,0
20240229,154500,85317720,11170,11170,11170,11170,139
20240229,154400,85317720,11170,11170,11170,11170,0
20240229,154300,85317720,11170,11170,11170,11170,0
20240229,154200,85317720,11170,11170,11170,11170,0
20240229,154100,85317720,11170,11170,11170,11170,0
20240229,154000,85317720,11170,11170,11170,11170,0
20240229,153900,85317720,11170,11170,11170,11170,0
20240229,153800,85317720,11170,11170,11170,11170,0
20240229,153700,85317720,11170,11170,11170,11170,0
20240229,153600,85317720,11170,11170,11170,11170,0
20240229,153500,85317720,11170,11170,11170,11170,0
20240229,153400,85317720,11170,11170,11170,11170,0
20240229,153300,85317720,11170,11170,11170,11170,0
20240229,153200,85317720,11170,11170,11170,11170,0
20240229,153100,85317720,11170,11170,11170,11170,0
20240229,153000,85317720,11170,11170,11170,11170,139
20240229,152900,83765090,11170,11170,11170,11170,0
20240229,152800,83765090,11170,11170,11170,11170,0
20240229,152700,83765090,11170,11170,11170,11170,0
20240229,152600,83765090,11170,11170,11170,11170,0
20240229,152500,83765090,11170,11170,11170,11170,0
20240229,152400,83765090,11170,11170,11170,11170,0
20240229,152300,83765090,11170,11170,11170,11170,0
20240229,152200,83765090,11170,11170,11170,11170,0
20240229,152100,83765090,11170,11170,11170,11170,0
20240229,152000,83765090,11170,11170,11170,11170,0
20240229,151900,83765090,11170,11060,11170,11060,44
20240229,151800,83277800,11060,11060,11060,11060,0
20240229,151700,83277800,11060,11060,11060,11060,6
20240229,151600,83211440,11080,11080,11080,11080,1
20240229,151500,83200360,11060,11070,11070,11060,6
20240229,151400,83133950,11060,11060,11060,11060,0
20240229,151300,83133950,11060,11060,11060,11060,0
20240229,151200,83133950,11060,11060,11060,11060,0
20240229,151100,83133950,11060,11060,11060,11060,6
20240229,151000,83067590,11040,11040,11040,11040,2
20240229,150900,83045510,11040,11050,11050,11040,684
20240229,150800,75487320,11050,11050,11050,11050,0
20240229,150700,75487320,11050,11060,11060,11050,6
20240229,150600,75421010,11050,11050,11050,11050,0
20240229,150500,75421010,11050,11050,11050,11050,0
20240229,150400,75421010,11050,11050,11050,11050,0
20240229,150300,75421010,11050,11050,11050,11050,0
20240229,150200,75421010,11050,11050,11050,11050,6
20240229,150100,75354710,11100,11100,11100,11100,0
20240229,150000,75354710,11100,11100,11100,11100,1
20240229,145900,75343610,11050,11050,11050,11050,0
20240229,145800,75343610,11050,11050,11050,11050,1
20240229,145700,75332560,11050,11050,11050,11050,0
20240229,145600,75332560,11050,11050,11050,11050,0
20240229,145500,75332560,11050,11100,11100,11050,10
20240229,145400,75221860,11100,11100,11100,11100,0
20240229,145300,75221860,11100,11100,11100,11100,0
20240229,145200,75221860,11100,11100,11100,11100,6
20240229,145100,75155260,11050,11050,11050,11050,0
20240229,145000,75155260,11050,11050,11050,11050,0
20240229,144900,75155260,11050,11050,11050,11050,6
20240229,144800,75088960,11050,11050,11050,11050,1
20240229,144700,75077910,11050,11050,11050,11050,6
20240229,144600,75011610,11050,11050,11050,11050,0
20240229,144500,75011610,11050,11060,11060,11050,5
20240229,144400,74956350,11060,11060,11060,11060,0
20240229,144300,74956350,11060,11060,11060,11060,0
20240229,144200,74956350,11060,11060,11060,11060,0
20240229,144100,74956350,11060,11070,11070,11060,12
20240229,144000,74823620,11070,11070,11070,11070,0
20240229,143900,74823620,11070,11070,11070,11070,0
20240229,143800,74823620,11070,11070,11070,11070,0
20240229,143700,74823620,11070,11080,11080,11070,13
20240229,143600,74679680,11150,11150,11150,11150,0
20240229,143500,74679680,11150,11150,11150,11150,0
20240229,143400,74679680,11150,11150,11150,11150,0
20240229,143300,74679680,11150,11150,11150,11150,0
20240229,143200,74679680,11150,11150,11150,11150,0
20240229,143100,74679680,11150,11150,11150,11150,0
20240229,143000,74679680,11150,11150,11150,11150,4
20240229,142900,74635080,11150,11150,11150,11150,31
20240229,142800,74289430,11150,11150,11150,11150,20
20240229,142700,74066430,11150,11150,11150,11150,0
20240229,142600,74066430,11150,11150,11150,11150,0
20240229,142500,74066430,11150,11150,11150,11150,0
20240229,142400,74066430,11150,11150,11150,11150,0
20240229,142300,74066430,11150,11150,11150,11150,0
20240229,142200,74066430,11150,11150,11150,11150,0
20240229,142100,74066430,11150,11150,11150,11150,0
20240229,142000,74066430,11150,11150,11150,11150,0
20240229,141900,74066430,11150,11150,11150,11150,14
20240229,141800,73910330,11150,11150,11150,11150,0
20240229,141700,73910330,11150,11150,11150,11150,0
20240229,141600,73910330,11150,11150,11150,11150,4
20240229,141500,73865730,11150,11150,11150,11150,1
20240229,141400,73854580,11160,11130,11160,11130,52
20240229,141300,73274990,11160,11160,11160,11160,0
20240229,141200,73274990,11160,11160,11160,11160,0
20240229,141100,73274990,11160,11160,11160,11160,0
20240229,141000,73274990,11160,11160,11160,11160,0
20240229,140900,73274990,11160,11160,11160,11160,0
20240229,140800,73274990,11160,11160,11160,11160,0
20240229,140700,73274990,11160,11140,11160,11140,5
20240229,140600,73219210,11130,11130,11130,11130,0
20240229,140500,73219210,11130,11120,11130,11120,10
20240229,140400,73107930,11120,11110,11120,11110,10
20240229,140300,72996770,11110,11110,11110,11110,10
20240229,140200,72885670,11120,11120,11120,11120,0
20240229,140100,72885670,11120,11120,11120,11120,5
20240229,140000,72830070,11040,11040,11040,11040,0
20240229,135900,72830070,11040,11040,11040,11040,0
20240229,135800,72830070,11040,11040,11040,11040,0
20240229,135700,72830070,11040,11040,11040,11040,0
20240229,135600,72830070,11040,11050,11050,11040,14
20240229,135500,72675500,11080,11080,11080,11080,2
20240229,135400,72653340,11130,11130,11130,11130,1
20240229,135300,72642210,11140,11140,11140,11140,0
20240229,135200,72642210,11140,11140,11140,11140,0
20240229,135100,72642210,11140,11140,11140,11140,0
20240229,135000,72642210,11140,11140,11140,11140,0
20240229,134900,72642210,11140,11120,11140,11120,99
20240229,134800,71539770,11120,11120,11120,11120,0
20240229,134700,71539770,11120,11120,11120,11120,0
20240229,134600,71539770,11120,11120,11120,11120,5
20240229,134500,71484170,11090,11090,11090,11090,0
20240229,134400,71484170,11090,11090,11090,11090,0
20240229,134300,71484170,11090,11090,11090,11090,1
20240229,134200,71473080,11080,11080,11080,11080,3
20240229,134100,71439840,11080,11080,11080,11080,51
20240229,134000,70874760,11030,11030,11030,11030,0
20240229,133900,70874760,11030,11040,11040,11030,393
20240229,133800,66538420,11050,11050,11050,11050,0
20240229,133700,66538420,11050,11050,11050,11050,0
20240229,133600,66538420,11050,11050,11050,11050,96
20240229,133500,65477620,11060,11060,11060,11060,108
20240229,133400,64283140,11060,11070,11070,11060,4
20240229,133300,64238890,11060,11060,11060,11060,0
20240229,133200,64238890,11060,11060,11060,11060,0
20240229,133100,64238890,11060,11060,11060,11060,0
20240229,133000,64238890,11060,11060,11060,11060,0
20240229,132900,64238890,11060,11060,11060,11060,0
20240229,132800,64238890,11060,11060,11060,11060,0
20240229,132700,64238890,11060,11060,11060,11060,0
20240229,132600,64238890,11060,11060,11060,11060,11
20240229,132500,64117230,11060,11060,11060,11060,117
20240229,132400,62823210,11060,11060,11060,11060,0
20240229,132300,62823210,11060,11070,11070,11060,100
20240229,132200,61717080,11140,11140,11140,11140,0
20240229,132100,61717080,11140,11140,11140,11140,0
20240229,132000,61717080,11140,11140,11140,11140,0
20240229,131900,61717080,11140,11140,11140,11140,0
20240229,131800,61717080,11140,11140,11140,11140,0
20240229,131700,61717080,11140,11140,11140,11140,0
20240229,131600,61717080,11140,11140,11140,11140,0
20240229,131500,61717080,11140,11140,11140,11140,0
20240229,131400,61717080,11140,11140,11140,11140,0
20240229,131300,61717080,11140,11110,11140,11110,89
20240229,131200,60727840,11070,11070,11070,11070,0
20240229,131100,60727840,11070,11070,11070,11070,0
20240229,131000,60727840,11070,11070,11070,11070,1
20240229,130900,60716770,11060,11060,11060,11060,0
20240229,130800,60716770,11060,11060,11060,11060,1
20240229,130700,60705710,11060,11060,11060,11060,1
20240229,130600,60694650,11060,11060,11060,11060,0
20240229,130500,60694650,11060,11060,11060,11060,1
20240229,130400,60683590,11060,11060,11060,11060,0
20240229,130300,60683590,11060,11060,11060,11060,1
20240229,130200,60672530,11060,11060,11060,11060,1
20240229,130100,60661470,11110,11110,11110,11110,3
20240229,130000,60628140,11050,11050,11050,11050,0
20240229,125900,60628140,11050,11050,11050,11050,0
20240229,125800,60628140,11050,11050,11050,11050,0
20240229,125700,60628140,11050,11050,11050,11050,0
20240229,125600,60628140,11050,11050,11050,11050,0
20240229,125500,60628140,11050,11050,11050,11050,1
20240229,125400,60617090,11050,11050,11050,11050,0
20240229,125300,60617090,11050,11050,11050,11050,0
20240229,125200,60617090,11050,11050,11050,11050,0
20240229,125100,60617090,11050,11050,11050,11050,31
20240229,125000,60274540,11050,11050,11050,11050,14
20240229,124900,60119840,11050,11050,11050,11050,0
20240229,124800,60119840,11050,11050,11050,11050,2
20240229,124700,60097740,11050,11050,11050,11050,2
20240229,124600,60075640,11050,11050,11050,11050,0
20240229,124500,60075640,11050,11050,11050,11050,1
20240229,124400,60064590,11050,11050,11050,11050,0
20240229,124300,60064590,11050,11050,11050,11050,1
20240229,124200,60053540,11050,11050,11050,11050,33
20240229,124100,59688890,11050,11050,11050,11050,0
20240229,124000,59688890,11050,11050,11050,11050,1
20240229,123900,59677840,11050,11050,11050,11050,0
20240229,123800,59677840,11050,11050,11050,11050,1
20240229,123700,59666790,11050,11050,11050,11050,0
20240229,123600,59666790,11050,11050,11050,11050,0
20240229,123500,59666790,11050,11050,11050,11050,30
20240229,123400,59335290,11050,11050,11050,11050,0
20240229,123300,59335290,11050,11050,11050,11050,13
20240229,123200,59191640,11050,11050,11050,11050,0
20240229,123100,59191640,11050,11050,11050,11050,1
20240229,123000,59180590,11050,11050,11050,11050,25
20240229,122900,58904340,11050,11050,11050,11050,0
20240229,122800,58904340,11050,11050,11050,11050,3
20240229,122700,58871190,11050,11050,11050,11050,3
20240229,122600,58838040,11050,11050,11050,11050,0
20240229,122500,58838040,11050,11050,11050,11050,1
20240229,122400,58826990,11050,11050,11050,11050,0
20240229,122300,58826990,11050,11050,11050,11050,0
20240229,122200,58826990,11050,11050,11050,11050,12
20240229,122100,58694390,11070,11070,11070,11070,0
20240229,122000,58694390,11070,11070,11070,11070,0
20240229,121900,58694390,11070,11070,11070,11070,0
20240229,121800,58694390,11070,11070,11070,11070,0
20240229,121700,58694390,11070,11070,11070,11070,0
20240229,121600,58694390,11070,11070,11070,11070,7
20240229,121500,58616900,11070,11070,11070,11070,1
20240229,121400,58605830,11070,11070,11070,11070,0
20240229,121300,58605830,11070,11070,11070,11070,1
20240229,121200,58594760,11070,11070,11070,11070,1
20240229,121100,58583690,11070,11070,11070,11070,0
20240229,121000,58583690,11070,11070,11070,11070,0
20240229,120900,58583690,11070,11070,11070,11070,0
20240229,120800,58583690,11070,11070,11070,11070,1
20240229,120700,58572620,11080,11080,11080,11080,1
20240229,120600,58561540,11080,11080,11080,11080,13
20240229,120500,58417500,11080,11080,11080,11080,1
20240229,120400,58406420,11080,11080,11080,11080,0
20240229,120300,58406420,11080,11080,11080,11080,1
20240229,120200,58395340,11080,11080,11080,11080,0
20240229,120100,58395340,11080,11080,11080,11080,1
20240229,120000,58384260,11080,11080,11080,11080,2
20240229,115900,58362100,11080,11080,11080,11080,0
20240229,115800,58362100,11080,11080,11080,11080,1
20240229,115700,58351020,11080,11080,11080,11080,1
20240229,115600,58339940,11080,11080,11080,11080,0
20240229,115500,58339940,11080,11080,11080,11080,15
20240229,115400,58173740,11080,11080,11080,11080,0
20240229,115300,58173740,11080,11080,11080,11080,1
20240229,115200,58162660,11080,11080,11080,11080,0
20240229,115100,58162660,11080,11080,11080,11080,0
20240229,115000,58162660,11080,11080,11080,11080,0
20240229,114900,58162660,11080,11080,11080,11080,47
20240229,114800,57641900,11030,11030,11030,11030,2
20240229,114700,57619840,11040,11070,11070,11030,502
20240229,114600,52077720,11070,11070,11070,11070,13
20240229,114500,51933810,11070,11070,11070,11070,1
20240229,114400,51922740,11070,11070,11070,11070,0
20240229,114300,51922740,11070,11070,11070,11070,12
20240229,114200,51789900,11070,11070,11070,11070,1
20240229,114100,51778830,11060,11060,11060,11060,0
20240229,114000,51778830,11060,11060,11060,11060,0
20240229,113900,51778830,11060,11060,11060,11060,0
20240229,113800,51778830,11060,11060,11060,11060,15
20240229,113700,51612930,11060,11060,11060,11060,0
20240229,113600,51612930,11060,11060,11060,11060,0
20240229,113500,51612930,11060,11060,11060,11060,1
20240229,113400,51601870,11060,11060,11060,11060,0
20240229,113300,51601870,11060,11060,11060,11060,1
20240229,113200,51590810,11060,11060,11060,11060,0
20240229,113100,51590810,11060,11060,11060,11060,1
20240229,113000,51579750,11070,11070,11070,11070,0
20240229,112900,51579750,11070,11080,11080,11070,12
20240229,112800,51446800,11080,11080,11080,11080,2
20240229,112700,51424640,11080,11080,11080,11080,2
20240229,112600,51402480,11070,11070,11070,11070,0
20240229,112500,51402480,11070,11070,11070,11070,0
20240229,112400,51402480,11070,11070,11070,11070,0
20240229,112300,51402480,11070,11070,11070,11070,0
20240229,112200,51402480,11070,11070,11070,11070,0
20240229,112100,51402480,11070,11070,11070,11070,1
20240229,112000,51391410,11070,11070,11070,11070,1
20240229,111900,51380340,11070,11070,11070,11070,17
20240229,111800,51192150,11070,11070,11070,11070,1
20240229,111700,51181080,11070,11070,11070,11070,1
20240229,111600,51170010,11150,11150,11150,11150,1
20240229,111500,51158860,11070,11070,11070,11070,1
20240229,111400,51147790,11070,11070,11070,11070,71
20240229,111300,50361820,11070,11070,11070,11070,2
20240229,111200,50339680,11070,11070,11070,11070,0
20240229,111100,50339680,11070,11070,11070,11070,0
20240229,111000,50339680,11070,11070,11070,11070,1
20240229,110900,50328610,11070,11070,11070,11070,0
20240229,110800,50328610,11070,11080,11080,11070,89
20240229,110700,49343090,11080,11080,11080,11080,1
20240229,110600,49332010,11080,11080,11080,11080,0
20240229,110500,49332010,11080,11080,11080,11080,1
20240229,110400,49320930,11080,11080,11080,11080,9
20240229,110300,49221210,11060,11060,11060,11060,0
20240229,110200,49221210,11060,11060,11060,11060,0
20240229,110100,49221210,11060,11060,11060,11060,0
20240229,110000,49221210,11060,11060,11060,11060,0
20240229,105900,49221210,11060,11060,11060,11060,0
20240229,105800,49221210,11060,11060,11060,11060,1
20240229,105700,49210150,11060,11060,11060,11060,0
20240229,105600,49210150,11060,11060,11060,11060,0
20240229,105500,49210150,11060,11060,11060,11060,0
20240229,105400,49210150,11060,11060,11060,11060,0
20240229,105300,49210150,11060,11050,11060,11050,14
20240229,105200,49055440,11050,11050,11050,11050,1
20240229,105100,49044390,11040,11040,11040,11040,0
20240229,105000,49044390,11040,11040,11040,11040,41
20240229,104900,48591750,11040,11040,11040,11040,0
20240229,104800,48591750,11040,11040,11040,11040,1
20240229,104700,48580710,11040,11040,11040,11040,2
20240229,104600,48558630,11050,11050,11050,11050,0
20240229,104500,48558630,11050,11050,11050,11050,1
20240229,104400,48547580,11040,11040,11040,11040,0
20240229,104300,48547580,11040,11040,11040,11040,0
20240229,104200,48547580,11040,11040,11040,11040,152
20240229,104100,46869500,11040,11040,11040,11040,0
20240229,104000,46869500,11040,11040,11040,11040,30
20240229,103900,46538300,11040,11040,11040,11040,0
20240229,103800,46538300,11040,11040,11040,11040,2
20240229,103700,46516220,11040,11040,11040,11040,4
20240229,103600,46472060,11030,11040,11040,11030,21
20240229,103500,46240330,11030,11030,11030,11030,30
20240229,103400,45909430,11030,11040,11040,11030,191
20240229,103300,43802220,11040,11040,11040,11040,1
20240229,103200,43791180,11040,11050,11050,11040,13
20240229,103100,43647610,11050,11050,11050,11050,1
20240229,103000,43636560,11040,11040,11040,11040,0
20240229,102900,43636560,11040,11040,11040,11040,0
20240229,102800,43636560,11040,11040,11040,11040,0
20240229,102700,43636560,11040,11040,11040,11040,1
20240229,102600,43625520,11090,11090,11090,11090,0
20240229,102500,43625520,11090,11090,11090,11090,0
20240229,102400,43625520,11090,11090,11090,11090,0
20240229,102300,43625520,11090,11040,11090,11040,14
20240229,102200,43470310,11040,11040,11040,11040,15
20240229,102100,43304710,11150,11150,11150,11150,0
20240229,102000,43304710,11150,11040,11150,11040,2
20240229,101900,43282520,11040,11040,11040,11040,0
20240229,101800,43282520,11040,11040,11040,11040,2
20240229,101700,43260440,11080,11040,11080,11040,15
20240229,101600,43094280,11040,11040,11040,11040,0
20240229,101500,43094280,11040,11030,11040,11030,15
20240229,101400,42928820,11030,11030,11030,11030,0
20240229,101300,42928820,11030,11030,11030,11030,8
20240229,101200,42840580,11030,11030,11030,11030,0
20240229,101100,42840580,11030,11030,11030,11030,1
20240229,101000,42829550,11030,11030,11030,11030,1
20240229,100900,42818520,11030,11030,11030,11030,0
20240229,100800,42818520,11030,11030,11030,11030,1
20240229,100700,42807490,11030,11030,11030,11030,1
20240229,100600,42796460,11030,11030,11030,11030,0
20240229,100500,42796460,11030,11030,11030,11030,1
20240229,100400,42785430,11120,11120,11120,11120,0
20240229,100300,42785430,11120,11120,11120,11120,3
20240229,100200,42752070,11000,11080,11080,11000,3000
20240229,100100,9696520,11080,11080,11080,11080,1
20240229,100000,9685440,11160,11160,11160,11160,1
20240229,095900,9674280,11080,11080,11080,11080,0
20240229,095800,9674280,11080,11080,11080,11080,1
20240229,095700,9663200,11090,11090,11090,11090,0
20240229,095600,9663200,11090,11090,11090,11090,0
20240229,095500,9663200,11090,11090,11090,11090,1
20240229,095400,9652110,11080,11080,11080,11080,0
20240229,095300,9652110,11080,11080,11080,11080,1
20240229,095200,9641030,11080,11090,11090,11080,242
20240229,095100,6957370,11090,11090,11090,11090,0
20240229,095000,6957370,11090,11090,11090,11090,0
20240229,094900,6957370,11090,11090,11090,11090,0
20240229,094800,6957370,11090,11090,11090,11090,2
20240229,094700,6935190,11090,11090,11090,11090,3
20240229,094600,6901920,11080,11080,11080,11080,0
20240229,094500,6901920,11080,11080,11080,11080,0
20240229,094400,6901920,11080,11080,11080,11080,0
20240229,094300,6901920,11080,11080,11080,11080,0
20240229,094200,6901920,11080,11080,11080,11080,0
20240229,094100,6901920,11080,11090,11090,11080,8
20240229,094000,6813230,11130,11130,11130,11130,0
20240229,093900,6813230,11130,11130,11130,11080,55
20240229,093800,6203630,11080,11080,11080,11080,2
20240229,093700,6181470,11270,11080,11280,11080,60
20240229,093600,5505180,11080,11080,11080,11080,0
20240229,093500,5505180,11080,11160,11200,11080,7
20240229,093400,5427140,11160,11160,11160,11160,4
20240229,093300,5382500,11170,11080,11170,11080,93
20240229,093200,4344260,11160,11160,11160,11160,4
20240229,093100,4299620,11070,11070,11070,11070,1
20240229,093000,4288550,11070,11070,11070,11070,1
20240229,092900,4277480,11070,11070,11070,11070,0
20240229,092800,4277480,11070,11070,11070,11070,2
20240229,092700,4255340,11090,11090,11090,11090,0
20240229,092600,4255340,11090,11090,11090,11090,32
20240229,092500,3900460,11060,11060,11060,11060,102
20240229,092400,2772340,11060,11060,11060,11060,0
20240229,092300,2772340,11060,11070,11070,11060,2
20240229,092200,2750210,11070,11080,11080,11070,22
20240229,092100,2506650,11070,11070,11070,11070,5
20240229,092000,2451300,11070,11070,11070,11070,1
20240229,091900,2440230,11110,11110,11110,11110,0
20240229,091800,2440230,11110,11070,11110,11060,10
20240229,091700,2329550,11070,11070,11070,11070,101
20240229,091600,1211480,11070,11070,11070,11070,0
20240229,091500,1211480,11070,11150,11150,11070,2
20240229,091400,1189260,11150,11150,11150,11150,0
20240229,091300,1189260,11150,11150,11150,11150,0
20240229,091200,1189260,11150,11070,11150,11070,2
20240229,091100,1167040,11070,11070,11070,11070,0
20240229,091000,1167040,11070,11070,11070,11070,0
20240229,090900,1167040,11070,11090,11090,11070,53
20240229,090800,579960,11090,11160,11160,11090,2
20240229,090700,557710,11100,11100,11100,11100,1
20240229,090600,546610,11160,11160,11160,11160,0
20240229,090500,546610,11160,11160,11160,11160,11
20240229,090400,423850,11160,11160,11160,11160,8
20240229,090300,334570,11100,11150,11150,11100,4
20240229,090200,290020,11150,11170,11170,11150,26
20240229,090100,0,11170,11170,11170,11170,0
20240229,090000,0,11170,11170,11170,11170,0