KissMeData/080470/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195100,33548410,4870,4870,4870,4870,70
20240228,195000,33548410,4870,4870,4870,4870,0
20240228,194900,33548410,4870,4870,4870,4870,0
20240228,194800,33548410,4870,4870,4870,4870,0
20240228,194700,33548410,4870,4870,4870,4870,0
20240228,194600,33548410,4870,4870,4870,4870,0
20240228,194500,33548410,4870,4870,4870,4870,0
20240228,194400,33548410,4870,4870,4870,4870,0
20240228,194300,33548410,4870,4870,4870,4870,0
20240228,194200,33548410,4870,4870,4870,4870,0
20240228,194100,33548410,4870,4870,4870,4870,0
20240228,194000,33548410,4870,4870,4870,4870,0
20240228,193900,33548410,4870,4870,4870,4870,0
20240228,193800,33548410,4870,4870,4870,4870,0
20240228,193700,33548410,4870,4870,4870,4870,0
20240228,193600,33548410,4870,4870,4870,4870,0
20240228,193500,33548410,4870,4870,4870,4870,0
20240228,193400,33548410,4870,4870,4870,4870,0
20240228,193300,33548410,4870,4870,4870,4870,0
20240228,193200,33548410,4870,4870,4870,4870,0
20240228,193100,33548410,4870,4870,4870,4870,0
20240228,193000,33548410,4870,4870,4870,4870,0
20240228,192900,33548410,4870,4870,4870,4870,0
20240228,192800,33548410,4870,4870,4870,4870,0
20240228,192700,33548410,4870,4870,4870,4870,0
20240228,192600,33548410,4870,4870,4870,4870,0
20240228,192500,33548410,4870,4870,4870,4870,0
20240228,192400,33548410,4870,4870,4870,4870,0
20240228,192300,33548410,4870,4870,4870,4870,0
20240228,192200,33548410,4870,4870,4870,4870,0
20240228,192100,33548410,4870,4870,4870,4870,70
20240228,192000,33548410,4870,4870,4870,4870,0
20240228,191900,33548410,4870,4870,4870,4870,0
20240228,191800,33548410,4870,4870,4870,4870,0
20240228,191700,33548410,4870,4870,4870,4870,0
20240228,191600,33548410,4870,4870,4870,4870,0
20240228,191500,33548410,4870,4870,4870,4870,0
20240228,191400,33548410,4870,4870,4870,4870,0
20240228,191300,33548410,4870,4870,4870,4870,0
20240228,191200,33548410,4870,4870,4870,4870,0
20240228,191100,33548410,4870,4870,4870,4870,0
20240228,191000,33548410,4870,4870,4870,4870,0
20240228,190900,33548410,4870,4870,4870,4870,0
20240228,190800,33548410,4870,4870,4870,4870,0
20240228,190700,33548410,4870,4870,4870,4870,0
20240228,190600,33548410,4870,4870,4870,4870,0
20240228,190500,33548410,4870,4870,4870,4870,0
20240228,190400,33548410,4870,4870,4870,4870,0
20240228,190300,33548410,4870,4870,4870,4870,0
20240228,190200,33548410,4870,4870,4870,4870,0
20240228,190100,33548410,4870,4870,4870,4870,0
20240228,190000,33548410,4870,4870,4870,4870,0
20240228,185900,33548410,4870,4870,4870,4870,0
20240228,185800,33548410,4870,4870,4870,4870,0
20240228,185700,33548410,4870,4870,4870,4870,0
20240228,185600,33548410,4870,4870,4870,4870,0
20240228,185500,33548410,4870,4870,4870,4870,0
20240228,185400,33548410,4870,4870,4870,4870,0
20240228,185300,33548410,4870,4870,4870,4870,0
20240228,185200,33548410,4870,4870,4870,4870,0
20240228,185100,33548410,4870,4870,4870,4870,70
20240228,185000,33548410,4870,4870,4870,4870,0
20240228,184900,33548410,4870,4870,4870,4870,0
20240228,184800,33548410,4870,4870,4870,4870,0
20240228,184700,33548410,4870,4870,4870,4870,0
20240228,184600,33548410,4870,4870,4870,4870,0
20240228,184500,33548410,4870,4870,4870,4870,0
20240228,184400,33548410,4870,4870,4870,4870,0
20240228,184300,33548410,4870,4870,4870,4870,0
20240228,184200,33548410,4870,4870,4870,4870,0
20240228,184100,33548410,4870,4870,4870,4870,0
20240228,184000,33548410,4870,4870,4870,4870,0
20240228,183900,33548410,4870,4870,4870,4870,0
20240228,183800,33548410,4870,4870,4870,4870,0
20240228,183700,33548410,4870,4870,4870,4870,0
20240228,183600,33548410,4870,4870,4870,4870,0
20240228,183500,33548410,4870,4870,4870,4870,0
20240228,183400,33548410,4870,4870,4870,4870,0
20240228,183300,33548410,4870,4870,4870,4870,0
20240228,183200,33548410,4870,4870,4870,4870,0
20240228,183100,33548410,4870,4870,4870,4870,0
20240228,183000,33548410,4870,4870,4870,4870,0
20240228,182900,33548410,4870,4870,4870,4870,0
20240228,182800,33548410,4870,4870,4870,4870,0
20240228,182700,33548410,4870,4870,4870,4870,0
20240228,182600,33548410,4870,4870,4870,4870,0
20240228,182500,33548410,4870,4870,4870,4870,0
20240228,182400,33548410,4870,4870,4870,4870,0
20240228,182300,33548410,4870,4870,4870,4870,0
20240228,182200,33548410,4870,4870,4870,4870,0
20240228,182100,33548410,4870,4870,4870,4870,70
20240228,182000,33548410,4870,4870,4870,4870,0
20240228,181900,33548410,4870,4870,4870,4870,0
20240228,181800,33548410,4870,4870,4870,4870,0
20240228,181700,33548410,4870,4870,4870,4870,0
20240228,181600,33548410,4870,4870,4870,4870,0
20240228,181500,33548410,4870,4870,4870,4870,0
20240228,181400,33548410,4870,4870,4870,4870,0
20240228,181300,33548410,4870,4870,4870,4870,0
20240228,181200,33548410,4870,4870,4870,4870,0
20240228,181100,33548410,4870,4870,4870,4870,0
20240228,181000,33548410,4870,4870,4870,4870,0
20240228,180900,33548410,4870,4870,4870,4870,0
20240228,180800,33548410,4870,4870,4870,4870,0
20240228,180700,33548410,4870,4870,4870,4870,0
20240228,180600,33548410,4870,4870,4870,4870,0
20240228,180500,33548410,4870,4870,4870,4870,0
20240228,180400,33548410,4870,4870,4870,4870,0
20240228,180300,33548410,4870,4870,4870,4870,0
20240228,180200,33548410,4870,4870,4870,4870,0
20240228,180100,33548410,4870,4870,4870,4870,0
20240228,180000,33548410,4870,4870,4870,4870,0
20240228,175900,33548410,4870,4870,4870,4870,0
20240228,175800,33548410,4870,4870,4870,4870,0
20240228,175700,33548410,4870,4870,4870,4870,0
20240228,175600,33548410,4870,4870,4870,4870,0
20240228,175500,33548410,4870,4870,4870,4870,0
20240228,175400,33548410,4870,4870,4870,4870,0
20240228,175300,33548410,4870,4870,4870,4870,0
20240228,175200,33548410,4870,4870,4870,4870,0
20240228,175100,33548410,4870,4870,4870,4870,70
20240228,175000,33548410,4870,4870,4870,4870,0
20240228,174900,33548410,4870,4870,4870,4870,0
20240228,174800,33548410,4870,4870,4870,4870,0
20240228,174700,33548410,4870,4870,4870,4870,0
20240228,174600,33548410,4870,4870,4870,4870,0
20240228,174500,33548410,4870,4870,4870,4870,0
20240228,174400,33548410,4870,4870,4870,4870,0
20240228,174300,33548410,4870,4870,4870,4870,0
20240228,174200,33548410,4870,4870,4870,4870,0
20240228,174100,33548410,4870,4870,4870,4870,0
20240228,174000,33548410,4870,4870,4870,4870,0
20240228,173900,33548410,4870,4870,4870,4870,0
20240228,173800,33548410,4870,4870,4870,4870,0
20240228,173700,33548410,4870,4870,4870,4870,0
20240228,173600,33548410,4870,4870,4870,4870,0
20240228,173500,33548410,4870,4870,4870,4870,0
20240228,173400,33548410,4870,4870,4870,4870,0
20240228,173300,33548410,4870,4870,4870,4870,0
20240228,173200,33548410,4870,4870,4870,4870,0
20240228,173100,33548410,4870,4870,4870,4870,0
20240228,173000,33548410,4870,4870,4870,4870,0
20240228,172900,33548410,4870,4870,4870,4870,0
20240228,172800,33548410,4870,4870,4870,4870,0
20240228,172700,33548410,4870,4870,4870,4870,0
20240228,172600,33548410,4870,4870,4870,4870,0
20240228,172500,33548410,4870,4870,4870,4870,0
20240228,172400,33548410,4870,4870,4870,4870,0
20240228,172300,33548410,4870,4870,4870,4870,0
20240228,172200,33548410,4870,4870,4870,4870,0
20240228,172100,33548410,4870,4870,4870,4870,70
20240228,172000,33548410,4870,4870,4870,4870,0
20240228,171900,33548410,4870,4870,4870,4870,0
20240228,171800,33548410,4870,4870,4870,4870,0
20240228,171700,33548410,4870,4870,4870,4870,0
20240228,171600,33548410,4870,4870,4870,4870,0
20240228,171500,33548410,4870,4870,4870,4870,0
20240228,171400,33548410,4870,4870,4870,4870,0
20240228,171300,33548410,4870,4870,4870,4870,0
20240228,171200,33548410,4870,4870,4870,4870,0
20240228,171100,33548410,4870,4870,4870,4870,0
20240228,171000,33548410,4870,4870,4870,4870,0
20240228,170900,33548410,4870,4870,4870,4870,0
20240228,170800,33548410,4870,4870,4870,4870,0
20240228,170700,33548410,4870,4870,4870,4870,0
20240228,170600,33548410,4870,4870,4870,4870,0
20240228,170500,33548410,4870,4870,4870,4870,0
20240228,170400,33548410,4870,4870,4870,4870,0
20240228,170300,33548410,4870,4870,4870,4870,0
20240228,170200,33548410,4870,4870,4870,4870,0
20240228,170100,33548410,4870,4870,4870,4870,0
20240228,170000,33548410,4870,4870,4870,4870,0
20240228,165900,33548410,4870,4870,4870,4870,0
20240228,165800,33548410,4870,4870,4870,4870,0
20240228,165700,33548410,4870,4870,4870,4870,0
20240228,165600,33548410,4870,4870,4870,4870,0
20240228,165500,33548410,4870,4870,4870,4870,0
20240228,165400,33548410,4870,4870,4870,4870,0
20240228,165300,33548410,4870,4870,4870,4870,0
20240228,165200,33548410,4870,4870,4870,4870,0
20240228,165100,33548410,4870,4870,4870,4870,70
20240228,165000,33548410,4870,4870,4870,4870,0
20240228,164900,33548410,4870,4870,4870,4870,0
20240228,164800,33548410,4870,4870,4870,4870,0
20240228,164700,33548410,4870,4870,4870,4870,0
20240228,164600,33548410,4870,4870,4870,4870,0
20240228,164500,33548410,4870,4870,4870,4870,0
20240228,164400,33548410,4870,4870,4870,4870,0
20240228,164300,33548410,4870,4870,4870,4870,0
20240228,164200,33548410,4870,4870,4870,4870,0
20240228,164100,33548410,4870,4870,4870,4870,0
20240228,164000,33548410,4870,4870,4870,4870,0
20240228,163900,33548410,4870,4870,4870,4870,0
20240228,163800,33548410,4870,4870,4870,4870,0
20240228,163700,33548410,4870,4870,4870,4870,0
20240228,163600,33548410,4870,4870,4870,4870,0
20240228,163500,33548410,4870,4870,4870,4870,0
20240228,163400,33548410,4870,4870,4870,4870,0
20240228,163300,33548410,4870,4870,4870,4870,0
20240228,163200,33548410,4870,4870,4870,4870,0
20240228,163100,33548410,4870,4870,4870,4870,0
20240228,163000,33548410,4870,4870,4870,4870,0
20240228,162900,33548410,4870,4870,4870,4870,0
20240228,162800,33548410,4870,4870,4870,4870,0
20240228,162700,33548410,4870,4870,4870,4870,0
20240228,162600,33548410,4870,4870,4870,4870,0
20240228,162500,33548410,4870,4870,4870,4870,0
20240228,162400,33548410,4870,4870,4870,4870,0
20240228,162300,33548410,4870,4870,4870,4870,0
20240228,162200,33548410,4870,4870,4870,4870,0
20240228,162100,33548410,4870,4870,4870,4870,70
20240228,162000,33548410,4870,4870,4870,4870,0
20240228,161900,33548410,4870,4870,4870,4870,0
20240228,161800,33548410,4870,4870,4870,4870,0
20240228,161700,33548410,4870,4870,4870,4870,0
20240228,161600,33548410,4870,4870,4870,4870,0
20240228,161500,33548410,4870,4870,4870,4870,0
20240228,161400,33548410,4870,4870,4870,4870,0
20240228,161300,33548410,4870,4870,4870,4870,0
20240228,161200,33548410,4870,4870,4870,4870,0
20240228,161100,33548410,4870,4870,4870,4870,0
20240228,161000,33548410,4870,4870,4870,4870,0
20240228,160900,33548410,4870,4870,4870,4870,0
20240228,160800,33548410,4870,4870,4870,4870,0
20240228,160700,33548410,4870,4870,4870,4870,0
20240228,160600,33548410,4870,4870,4870,4870,0
20240228,160500,33548410,4870,4870,4870,4870,0
20240228,160400,33548410,4870,4870,4870,4870,0
20240228,160300,33548410,4870,4870,4870,4870,0
20240228,160200,33548410,4870,4870,4870,4870,0
20240228,160100,33548410,4870,4870,4870,4870,0
20240228,160000,33548410,4870,4870,4870,4870,0
20240228,155900,33548410,4870,4870,4870,4870,0
20240228,155800,33548410,4870,4870,4870,4870,0
20240228,155700,33548410,4870,4870,4870,4870,0
20240228,155600,33548410,4870,4870,4870,4870,0
20240228,155500,33548410,4870,4870,4870,4870,0
20240228,155400,33548410,4870,4870,4870,4870,0
20240228,155300,33548410,4870,4870,4870,4870,0
20240228,155200,33548410,4870,4870,4870,4870,0
20240228,155100,33548410,4870,4870,4870,4870,70
20240228,155000,33548410,4870,4870,4870,4870,0
20240228,154900,33548410,4870,4870,4870,4870,0
20240228,154800,33548410,4870,4870,4870,4870,0
20240228,154700,33548410,4870,4870,4870,4870,0
20240228,154600,33548410,4870,4870,4870,4870,0
20240228,154500,33548410,4870,4870,4870,4870,0
20240228,154400,33548410,4870,4870,4870,4870,0
20240228,154300,33548410,4870,4870,4870,4870,0
20240228,154200,33548410,4870,4870,4870,4870,0
20240228,154100,33548410,4870,4870,4870,4870,0
20240228,154000,33548410,4870,4870,4870,4870,0
20240228,153900,33548410,4870,4870,4870,4870,0
20240228,153800,33548410,4870,4870,4870,4870,0
20240228,153700,33548410,4870,4870,4870,4870,0
20240228,153600,33548410,4870,4870,4870,4870,0
20240228,153500,33548410,4870,4870,4870,4870,0
20240228,153400,33548410,4870,4870,4870,4870,0
20240228,153300,33548410,4870,4870,4870,4870,0
20240228,153200,33548410,4870,4870,4870,4870,0
20240228,153100,33548410,4870,4870,4870,4870,0
20240228,153000,33548410,4870,4870,4870,4870,70
20240228,152900,33207510,4870,4870,4870,4870,0
20240228,152800,33207510,4870,4870,4870,4870,0
20240228,152700,33207510,4870,4870,4870,4870,0
20240228,152600,33207510,4870,4870,4870,4870,0
20240228,152500,33207510,4870,4870,4870,4870,0
20240228,152400,33207510,4870,4870,4870,4870,0
20240228,152300,33207510,4870,4870,4870,4870,0
20240228,152200,33207510,4870,4870,4870,4870,0
20240228,152100,33207510,4870,4870,4870,4870,0
20240228,152000,33207510,4870,4870,4870,4870,0
20240228,151900,33207510,4870,4870,4870,4870,0
20240228,151800,33207510,4870,4870,4870,4870,0
20240228,151700,33207510,4870,4870,4870,4870,0
20240228,151600,33207510,4870,4870,4870,4870,0
20240228,151500,33207510,4870,4870,4870,4870,0
20240228,151400,33207510,4870,4870,4870,4870,0
20240228,151300,33207510,4870,4870,4870,4870,0
20240228,151200,33207510,4870,4870,4870,4870,0
20240228,151100,33207510,4870,4870,4870,4870,0
20240228,151000,33207510,4870,4870,4870,4870,0
20240228,150900,33207510,4870,4870,4870,4870,0
20240228,150800,33207510,4870,4870,4870,4870,3
20240228,150700,33192900,4870,4870,4870,4870,0
20240228,150600,33192900,4870,4870,4870,4870,10
20240228,150500,33144200,4870,4870,4870,4870,0
20240228,150400,33144200,4870,4870,4870,4870,0
20240228,150300,33144200,4870,4870,4870,4870,0
20240228,150200,33144200,4870,4870,4870,4870,0
20240228,150100,33144200,4870,4870,4870,4870,0
20240228,150000,33144200,4870,4870,4870,4870,0
20240228,145900,33144200,4870,4870,4870,4870,73
20240228,145800,32788690,4880,4880,4880,4880,0
20240228,145700,32788690,4880,4880,4880,4880,0
20240228,145600,32788690,4880,4880,4880,4880,0
20240228,145500,32788690,4880,4880,4880,4880,0
20240228,145400,32788690,4880,4880,4880,4880,0
20240228,145300,32788690,4880,4880,4880,4880,0
20240228,145200,32788690,4880,4880,4880,4880,72
20240228,145100,32437330,4880,4880,4880,4880,0
20240228,145000,32437330,4880,4880,4880,4880,0
20240228,144900,32437330,4880,4880,4880,4880,0
20240228,144800,32437330,4880,4880,4880,4880,0
20240228,144700,32437330,4880,4880,4880,4880,0
20240228,144600,32437330,4880,4880,4880,4880,0
20240228,144500,32437330,4880,4880,4880,4880,0
20240228,144400,32437330,4880,4880,4880,4880,0
20240228,144300,32437330,4880,4880,4880,4880,0
20240228,144200,32437330,4880,4880,4880,4880,0
20240228,144100,32437330,4880,4880,4880,4880,1
20240228,144000,32432450,4830,4830,4830,4830,0
20240228,143900,32432450,4830,4830,4830,4830,0
20240228,143800,32432450,4830,4830,4830,4830,0
20240228,143700,32432450,4830,4830,4830,4830,0
20240228,143600,32432450,4830,4830,4830,4830,0
20240228,143500,32432450,4830,4830,4830,4830,0
20240228,143400,32432450,4830,4830,4830,4830,0
20240228,143300,32432450,4830,4830,4830,4830,0
20240228,143200,32432450,4830,4830,4830,4830,0
20240228,143100,32432450,4830,4830,4830,4830,0
20240228,143000,32432450,4830,4830,4830,4830,0
20240228,142900,32432450,4830,4830,4830,4830,0
20240228,142800,32432450,4830,4830,4830,4830,0
20240228,142700,32432450,4830,4830,4830,4830,0
20240228,142600,32432450,4830,4830,4830,4830,0
20240228,142500,32432450,4830,4830,4830,4830,0
20240228,142400,32432450,4830,4830,4830,4830,0
20240228,142300,32432450,4830,4830,4830,4830,0
20240228,142200,32432450,4830,4830,4830,4830,0
20240228,142100,32432450,4830,4830,4830,4830,0
20240228,142000,32432450,4830,4830,4830,4830,0
20240228,141900,32432450,4830,4830,4830,4830,1
20240228,141800,32427620,4830,4830,4830,4830,0
20240228,141700,32427620,4830,4830,4830,4830,0
20240228,141600,32427620,4830,4830,4830,4830,0
20240228,141500,32427620,4830,4830,4830,4830,0
20240228,141400,32427620,4830,4830,4830,4830,0
20240228,141300,32427620,4830,4855,4855,4830,641
20240228,141200,29323635,4885,4885,4885,4885,0
20240228,141100,29323635,4885,4885,4885,4885,0
20240228,141000,29323635,4885,4885,4885,4885,0
20240228,140900,29323635,4885,4885,4885,4885,22
20240228,140800,29216165,4890,4890,4890,4890,81
20240228,140700,28820075,4890,4890,4890,4890,0
20240228,140600,28820075,4890,4890,4890,4890,0
20240228,140500,28820075,4890,4890,4890,4890,0
20240228,140400,28820075,4890,4890,4890,4890,0
20240228,140300,28820075,4890,4890,4890,4890,0
20240228,140200,28820075,4890,4890,4890,4890,0
20240228,140100,28820075,4890,4890,4890,4890,0
20240228,140000,28820075,4890,4890,4890,4890,0
20240228,135900,28820075,4890,4890,4890,4890,0
20240228,135800,28820075,4890,4890,4890,4890,0
20240228,135700,28820075,4890,4890,4890,4890,0
20240228,135600,28820075,4890,4890,4890,4890,0
20240228,135500,28820075,4890,4890,4890,4890,0
20240228,135400,28820075,4890,4890,4890,4890,0
20240228,135300,28820075,4890,4890,4890,4890,0
20240228,135200,28820075,4890,4890,4890,4890,0
20240228,135100,28820075,4890,4890,4890,4890,0
20240228,135000,28820075,4890,4890,4890,4890,0
20240228,134900,28820075,4890,4890,4890,4890,0
20240228,134800,28820075,4890,4890,4890,4890,0
20240228,134700,28820075,4890,4885,4890,4885,28
20240228,134600,28683280,4880,4880,4880,4880,0
20240228,134500,28683280,4880,4880,4880,4880,55
20240228,134400,28414880,4880,4880,4880,4880,0
20240228,134300,28414880,4880,4880,4880,4880,0
20240228,134200,28414880,4880,4880,4880,4880,5
20240228,134100,28390480,4850,4850,4850,4850,0
20240228,134000,28390480,4850,4850,4850,4850,0
20240228,133900,28390480,4850,4850,4850,4850,0
20240228,133800,28390480,4850,4850,4850,4850,0
20240228,133700,28390480,4850,4850,4850,4850,0
20240228,133600,28390480,4850,4850,4850,4850,0
20240228,133500,28390480,4850,4850,4850,4850,0
20240228,133400,28390480,4850,4850,4850,4850,0
20240228,133300,28390480,4850,4850,4850,4850,0
20240228,133200,28390480,4850,4850,4850,4850,0
20240228,133100,28390480,4850,4850,4850,4850,0
20240228,133000,28390480,4850,4850,4850,4850,0
20240228,132900,28390480,4850,4850,4850,4850,0
20240228,132800,28390480,4850,4850,4850,4850,0
20240228,132700,28390480,4850,4850,4850,4850,0
20240228,132600,28390480,4850,4850,4850,4850,0
20240228,132500,28390480,4850,4850,4850,4850,0
20240228,132400,28390480,4850,4850,4850,4850,0
20240228,132300,28390480,4850,4850,4850,4850,0
20240228,132200,28390480,4850,4850,4850,4850,0
20240228,132100,28390480,4850,4850,4850,4850,0
20240228,132000,28390480,4850,4870,4870,4850,22
20240228,131900,28283400,4870,4870,4870,4870,0
20240228,131800,28283400,4870,4870,4870,4870,10
20240228,131700,28234700,4870,4870,4870,4870,0
20240228,131600,28234700,4870,4870,4870,4870,0
20240228,131500,28234700,4870,4870,4870,4870,0
20240228,131400,28234700,4870,4870,4870,4870,0
20240228,131300,28234700,4870,4870,4870,4870,0
20240228,131200,28234700,4870,4870,4870,4870,0
20240228,131100,28234700,4870,4870,4870,4870,0
20240228,131000,28234700,4870,4870,4870,4870,0
20240228,130900,28234700,4870,4870,4870,4870,0
20240228,130800,28234700,4870,4870,4870,4870,0
20240228,130700,28234700,4870,4870,4870,4870,0
20240228,130600,28234700,4870,4870,4870,4870,0
20240228,130500,28234700,4870,4870,4870,4870,0
20240228,130400,28234700,4870,4870,4870,4870,0
20240228,130300,28234700,4870,4870,4870,4870,0
20240228,130200,28234700,4870,4870,4870,4870,0
20240228,130100,28234700,4870,4870,4870,4870,0
20240228,130000,28234700,4870,4870,4870,4870,0
20240228,125900,28234700,4870,4870,4870,4870,0
20240228,125800,28234700,4870,4870,4870,4870,0
20240228,125700,28234700,4870,4870,4870,4870,257
20240228,125600,26983110,4850,4850,4850,4850,0
20240228,125500,26983110,4850,4850,4850,4850,0
20240228,125400,26983110,4850,4850,4850,4850,0
20240228,125300,26983110,4850,4850,4850,4850,0
20240228,125200,26983110,4850,4850,4850,4850,0
20240228,125100,26983110,4850,4850,4850,4850,0
20240228,125000,26983110,4850,4850,4850,4850,0
20240228,124900,26983110,4850,4850,4850,4850,3862
20240228,124800,8252410,4840,4835,4840,4835,933
20240228,124700,3740160,4835,4835,4835,4835,50
20240228,124600,3498410,4835,4835,4835,4835,0
20240228,124500,3498410,4835,4835,4835,4835,0
20240228,124400,3498410,4835,4835,4835,4835,20
20240228,124300,3401710,4835,4835,4835,4835,4
20240228,124200,3382370,4830,4830,4830,4830,0
20240228,124100,3382370,4830,4830,4830,4830,0
20240228,124000,3382370,4830,4830,4830,4830,0
20240228,123900,3382370,4830,4830,4830,4830,0
20240228,123800,3382370,4830,4830,4830,4830,0
20240228,123700,3382370,4830,4830,4830,4830,0
20240228,123600,3382370,4830,4830,4830,4830,0
20240228,123500,3382370,4830,4830,4830,4830,0
20240228,123400,3382370,4830,4830,4830,4830,0
20240228,123300,3382370,4830,4830,4830,4830,0
20240228,123200,3382370,4830,4830,4830,4830,0
20240228,123100,3382370,4830,4830,4830,4830,0
20240228,123000,3382370,4830,4830,4830,4830,0
20240228,122900,3382370,4830,4830,4830,4830,0
20240228,122800,3382370,4830,4830,4830,4830,0
20240228,122700,3382370,4830,4830,4830,4830,0
20240228,122600,3382370,4830,4830,4830,4830,0
20240228,122500,3382370,4830,4830,4830,4830,0
20240228,122400,3382370,4830,4830,4830,4830,0
20240228,122300,3382370,4830,4830,4830,4830,0
20240228,122200,3382370,4830,4830,4830,4830,0
20240228,122100,3382370,4830,4830,4830,4830,0
20240228,122000,3382370,4830,4830,4830,4830,0
20240228,121900,3382370,4830,4830,4830,4830,0
20240228,121800,3382370,4830,4830,4830,4830,0
20240228,121700,3382370,4830,4830,4830,4830,0
20240228,121600,3382370,4830,4830,4830,4830,0
20240228,121500,3382370,4830,4830,4830,4830,0
20240228,121400,3382370,4830,4830,4830,4830,0
20240228,121300,3382370,4830,4830,4830,4830,0
20240228,121200,3382370,4830,4830,4830,4830,0
20240228,121100,3382370,4830,4830,4830,4830,0
20240228,121000,3382370,4830,4830,4830,4830,0
20240228,120900,3382370,4830,4830,4830,4830,0
20240228,120800,3382370,4830,4830,4830,4830,0
20240228,120700,3382370,4830,4830,4830,4830,0
20240228,120600,3382370,4830,4830,4830,4830,0
20240228,120500,3382370,4830,4830,4830,4830,0
20240228,120400,3382370,4830,4830,4830,4830,0
20240228,120300,3382370,4830,4830,4830,4830,0
20240228,120200,3382370,4830,4830,4830,4830,0
20240228,120100,3382370,4830,4830,4830,4830,0
20240228,120000,3382370,4830,4830,4830,4830,0
20240228,115900,3382370,4830,4830,4830,4830,0
20240228,115800,3382370,4830,4830,4830,4830,0
20240228,115700,3382370,4830,4830,4830,4830,0
20240228,115600,3382370,4830,4830,4830,4830,0
20240228,115500,3382370,4830,4830,4830,4830,0
20240228,115400,3382370,4830,4830,4830,4830,0
20240228,115300,3382370,4830,4830,4830,4830,0
20240228,115200,3382370,4830,4830,4830,4830,0
20240228,115100,3382370,4830,4830,4830,4830,0
20240228,115000,3382370,4830,4830,4830,4830,0
20240228,114900,3382370,4830,4830,4830,4830,0
20240228,114800,3382370,4830,4830,4830,4830,0
20240228,114700,3382370,4830,4830,4830,4830,0
20240228,114600,3382370,4830,4830,4830,4830,0
20240228,114500,3382370,4830,4830,4830,4830,0
20240228,114400,3382370,4830,4830,4830,4830,0
20240228,114300,3382370,4830,4830,4830,4830,0
20240228,114200,3382370,4830,4830,4830,4830,0
20240228,114100,3382370,4830,4830,4830,4830,0
20240228,114000,3382370,4830,4830,4830,4830,0
20240228,113900,3382370,4830,4830,4830,4830,0
20240228,113800,3382370,4830,4830,4830,4830,0
20240228,113700,3382370,4830,4830,4830,4830,0
20240228,113600,3382370,4830,4830,4830,4830,0
20240228,113500,3382370,4830,4830,4830,4830,0
20240228,113400,3382370,4830,4830,4830,4830,0
20240228,113300,3382370,4830,4830,4830,4830,0
20240228,113200,3382370,4830,4830,4830,4830,0
20240228,113100,3382370,4830,4830,4830,4830,0
20240228,113000,3382370,4830,4830,4830,4830,0
20240228,112900,3382370,4830,4830,4830,4830,0
20240228,112800,3382370,4830,4830,4830,4830,0
20240228,112700,3382370,4830,4830,4830,4830,0
20240228,112600,3382370,4830,4830,4830,4830,0
20240228,112500,3382370,4830,4830,4830,4830,0
20240228,112400,3382370,4830,4830,4830,4830,0
20240228,112300,3382370,4830,4830,4830,4830,0
20240228,112200,3382370,4830,4830,4830,4830,0
20240228,112100,3382370,4830,4830,4830,4830,0
20240228,112000,3382370,4830,4830,4830,4830,0
20240228,111900,3382370,4830,4830,4830,4830,0
20240228,111800,3382370,4830,4830,4830,4830,0
20240228,111700,3382370,4830,4830,4830,4830,0
20240228,111600,3382370,4830,4830,4830,4830,0
20240228,111500,3382370,4830,4830,4830,4830,0
20240228,111400,3382370,4830,4830,4830,4830,42
20240228,111300,3179510,4830,4830,4830,4830,0
20240228,111200,3179510,4830,4830,4830,4830,0
20240228,111100,3179510,4830,4830,4830,4830,0
20240228,111000,3179510,4830,4830,4830,4830,0
20240228,110900,3179510,4830,4830,4830,4830,0
20240228,110800,3179510,4830,4830,4830,4830,20
20240228,110700,3082910,4825,4825,4825,4825,0
20240228,110600,3082910,4825,4825,4825,4825,23
20240228,110500,2971935,4830,4830,4830,4830,0
20240228,110400,2971935,4830,4830,4830,4830,1
20240228,110300,2967105,4830,4830,4830,4830,0
20240228,110200,2967105,4830,4830,4830,4830,0
20240228,110100,2967105,4830,4830,4830,4830,0
20240228,110000,2967105,4830,4830,4830,4830,0
20240228,105900,2967105,4830,4830,4830,4830,0
20240228,105800,2967105,4830,4830,4830,4830,10
20240228,105700,2918805,4835,4835,4835,4835,0
20240228,105600,2918805,4835,4835,4835,4835,0
20240228,105500,2918805,4835,4835,4835,4835,0
20240228,105400,2918805,4835,4835,4835,4835,0
20240228,105300,2918805,4835,4835,4835,4835,0
20240228,105200,2918805,4835,4835,4835,4835,0
20240228,105100,2918805,4835,4835,4835,4835,0
20240228,105000,2918805,4835,4835,4835,4835,0
20240228,104900,2918805,4835,4835,4835,4835,0
20240228,104800,2918805,4835,4835,4835,4835,0
20240228,104700,2918805,4835,4835,4835,4835,0
20240228,104600,2918805,4835,4835,4835,4835,0
20240228,104500,2918805,4835,4835,4835,4835,0
20240228,104400,2918805,4835,4835,4835,4835,0
20240228,104300,2918805,4835,4835,4835,4835,0
20240228,104200,2918805,4835,4835,4835,4835,0
20240228,104100,2918805,4835,4835,4835,4835,0
20240228,104000,2918805,4835,4835,4835,4835,0
20240228,103900,2918805,4835,4835,4835,4835,0
20240228,103800,2918805,4835,4835,4835,4835,0
20240228,103700,2918805,4835,4835,4835,4835,0
20240228,103600,2918805,4835,4835,4835,4835,0
20240228,103500,2918805,4835,4835,4835,4835,0
20240228,103400,2918805,4835,4835,4835,4835,0
20240228,103300,2918805,4835,4835,4835,4835,0
20240228,103200,2918805,4835,4835,4835,4835,0
20240228,103100,2918805,4835,4835,4835,4835,0
20240228,103000,2918805,4835,4835,4835,4835,22
20240228,102900,2812435,4835,4835,4835,4835,0
20240228,102800,2812435,4835,4835,4835,4835,0
20240228,102700,2812435,4835,4835,4835,4835,0
20240228,102600,2812435,4835,4835,4835,4835,0
20240228,102500,2812435,4835,4835,4835,4835,0
20240228,102400,2812435,4835,4835,4835,4835,20
20240228,102300,2715735,4815,4815,4815,4815,0
20240228,102200,2715735,4815,4815,4815,4815,0
20240228,102100,2715735,4815,4815,4815,4815,0
20240228,102000,2715735,4815,4815,4815,4815,0
20240228,101900,2715735,4815,4815,4815,4815,0
20240228,101800,2715735,4815,4815,4815,4815,0
20240228,101700,2715735,4815,4815,4815,4815,0
20240228,101600,2715735,4815,4815,4815,4815,0
20240228,101500,2715735,4815,4815,4815,4815,0
20240228,101400,2715735,4815,4815,4815,4815,0
20240228,101300,2715735,4815,4815,4815,4815,0
20240228,101200,2715735,4815,4815,4815,4815,0
20240228,101100,2715735,4815,4815,4815,4815,0
20240228,101000,2715735,4815,4815,4815,4815,0
20240228,100900,2715735,4815,4815,4815,4815,0
20240228,100800,2715735,4815,4815,4815,4815,0
20240228,100700,2715735,4815,4815,4815,4815,0
20240228,100600,2715735,4815,4815,4815,4815,0
20240228,100500,2715735,4815,4815,4815,4815,0
20240228,100400,2715735,4815,4815,4815,4815,0
20240228,100300,2715735,4815,4815,4815,4815,0
20240228,100200,2715735,4815,4815,4815,4815,0
20240228,100100,2715735,4815,4815,4815,4815,0
20240228,100000,2715735,4815,4815,4815,4815,0
20240228,095900,2715735,4815,4815,4815,4815,0
20240228,095800,2715735,4815,4815,4815,4815,0
20240228,095700,2715735,4815,4815,4815,4815,0
20240228,095600,2715735,4815,4815,4815,4815,0
20240228,095500,2715735,4815,4815,4815,4815,0
20240228,095400,2715735,4815,4815,4815,4815,0
20240228,095300,2715735,4815,4825,4825,4815,50
20240228,095200,2474870,4820,4820,4820,4820,0
20240228,095100,2474870,4820,4820,4820,4820,0
20240228,095000,2474870,4820,4820,4820,4820,0
20240228,094900,2474870,4820,4820,4820,4820,0
20240228,094800,2474870,4820,4820,4820,4820,14
20240228,094700,2407390,4820,4820,4820,4820,0
20240228,094600,2407390,4820,4820,4820,4820,0
20240228,094500,2407390,4820,4830,4830,4820,15
20240228,094400,2335070,4830,4830,4830,4830,0
20240228,094300,2335070,4830,4830,4830,4830,0
20240228,094200,2335070,4830,4830,4830,4830,0
20240228,094100,2335070,4830,4830,4830,4830,0
20240228,094000,2335070,4830,4830,4830,4830,0
20240228,093900,2335070,4830,4830,4830,4830,0
20240228,093800,2335070,4830,4830,4830,4830,0
20240228,093700,2335070,4830,4830,4830,4830,0
20240228,093600,2335070,4830,4830,4830,4830,0
20240228,093500,2335070,4830,4830,4830,4830,0
20240228,093400,2335070,4830,4830,4830,4830,5
20240228,093300,2310920,4835,4835,4835,4835,0
20240228,093200,2310920,4835,4835,4835,4835,0
20240228,093100,2310920,4835,4835,4835,4835,200
20240228,093000,1343920,4835,4835,4835,4835,14
20240228,092900,1276230,4835,4835,4835,4835,0
20240228,092800,1276230,4835,4835,4835,4835,0
20240228,092700,1276230,4835,4835,4835,4835,0
20240228,092600,1276230,4835,4835,4835,4835,0
20240228,092500,1276230,4835,4835,4835,4835,0
20240228,092400,1276230,4835,4830,4835,4830,12
20240228,092300,1218215,4810,4810,4810,4810,0
20240228,092200,1218215,4810,4810,4810,4810,0
20240228,092100,1218215,4810,4810,4810,4810,47
20240228,092000,992145,4810,4810,4810,4810,70
20240228,091900,655445,4820,4820,4820,4820,0
20240228,091800,655445,4820,4820,4820,4820,0
20240228,091700,655445,4820,4820,4820,4820,0
20240228,091600,655445,4820,4820,4820,4820,0
20240228,091500,655445,4820,4820,4820,4820,0
20240228,091400,655445,4820,4820,4820,4820,0
20240228,091300,655445,4820,4810,4820,4810,9
20240228,091200,612080,4810,4820,4820,4810,51
20240228,091100,366270,4820,4820,4820,4820,1
20240228,091000,361450,4815,4815,4815,4815,0
20240228,090900,361450,4815,4815,4815,4815,10
20240228,090800,313300,4820,4820,4820,4820,0
20240228,090700,313300,4820,4820,4820,4820,0
20240228,090600,313300,4820,4820,4820,4820,7
20240228,090500,279560,4820,4820,4820,4820,4
20240228,090400,260280,4820,4820,4820,4820,0
20240228,090300,260280,4820,4820,4820,4820,0
20240228,090200,260280,4820,4820,4820,4820,0
20240228,090100,260280,4820,4820,4820,4820,50
20240228,090000,19280,4820,4820,4820,4820,4