KissMeData/246720/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204700,146088790,6060,6060,6060,6060,1952
20240229,204600,146088790,6060,6060,6060,6060,0
20240229,204500,146088790,6060,6060,6060,6060,0
20240229,204400,146088790,6060,6060,6060,6060,0
20240229,204300,146088790,6060,6060,6060,6060,0
20240229,204200,146088790,6060,6060,6060,6060,0
20240229,204100,146088790,6060,6060,6060,6060,0
20240229,204000,146088790,6060,6060,6060,6060,0
20240229,203900,146088790,6060,6060,6060,6060,0
20240229,203800,146088790,6060,6060,6060,6060,0
20240229,203700,146088790,6060,6060,6060,6060,0
20240229,203600,146088790,6060,6060,6060,6060,0
20240229,203500,146088790,6060,6060,6060,6060,0
20240229,203400,146088790,6060,6060,6060,6060,0
20240229,203300,146088790,6060,6060,6060,6060,0
20240229,203200,146088790,6060,6060,6060,6060,0
20240229,203100,146088790,6060,6060,6060,6060,0
20240229,203000,146088790,6060,6060,6060,6060,0
20240229,202900,146088790,6060,6060,6060,6060,0
20240229,202800,146088790,6060,6060,6060,6060,0
20240229,202700,146088790,6060,6060,6060,6060,0
20240229,202600,146088790,6060,6060,6060,6060,0
20240229,202500,146088790,6060,6060,6060,6060,0
20240229,202400,146088790,6060,6060,6060,6060,0
20240229,202300,146088790,6060,6060,6060,6060,0
20240229,202200,146088790,6060,6060,6060,6060,0
20240229,202100,146088790,6060,6060,6060,6060,0
20240229,202000,146088790,6060,6060,6060,6060,0
20240229,201900,146088790,6060,6060,6060,6060,0
20240229,201800,146088790,6060,6060,6060,6060,0
20240229,201700,146088790,6060,6060,6060,6060,1952
20240229,201600,146088790,6060,6060,6060,6060,0
20240229,201500,146088790,6060,6060,6060,6060,0
20240229,201400,146088790,6060,6060,6060,6060,0
20240229,201300,146088790,6060,6060,6060,6060,0
20240229,201200,146088790,6060,6060,6060,6060,0
20240229,201100,146088790,6060,6060,6060,6060,0
20240229,201000,146088790,6060,6060,6060,6060,0
20240229,200900,146088790,6060,6060,6060,6060,0
20240229,200800,146088790,6060,6060,6060,6060,0
20240229,200700,146088790,6060,6060,6060,6060,0
20240229,200600,146088790,6060,6060,6060,6060,0
20240229,200500,146088790,6060,6060,6060,6060,0
20240229,200400,146088790,6060,6060,6060,6060,0
20240229,200300,146088790,6060,6060,6060,6060,0
20240229,200200,146088790,6060,6060,6060,6060,0
20240229,200100,146088790,6060,6060,6060,6060,0
20240229,200000,146088790,6060,6060,6060,6060,0
20240229,195900,146088790,6060,6060,6060,6060,0
20240229,195800,146088790,6060,6060,6060,6060,0
20240229,195700,146088790,6060,6060,6060,6060,0
20240229,195600,146088790,6060,6060,6060,6060,0
20240229,195500,146088790,6060,6060,6060,6060,0
20240229,195400,146088790,6060,6060,6060,6060,0
20240229,195300,146088790,6060,6060,6060,6060,0
20240229,195200,146088790,6060,6060,6060,6060,0
20240229,195100,146088790,6060,6060,6060,6060,0
20240229,195000,146088790,6060,6060,6060,6060,0
20240229,194900,146088790,6060,6060,6060,6060,0
20240229,194800,146088790,6060,6060,6060,6060,0
20240229,194700,146088790,6060,6060,6060,6060,1952
20240229,194600,146088790,6060,6060,6060,6060,0
20240229,194500,146088790,6060,6060,6060,6060,0
20240229,194400,146088790,6060,6060,6060,6060,0
20240229,194300,146088790,6060,6060,6060,6060,0
20240229,194200,146088790,6060,6060,6060,6060,0
20240229,194100,146088790,6060,6060,6060,6060,0
20240229,194000,146088790,6060,6060,6060,6060,0
20240229,193900,146088790,6060,6060,6060,6060,0
20240229,193800,146088790,6060,6060,6060,6060,0
20240229,193700,146088790,6060,6060,6060,6060,0
20240229,193600,146088790,6060,6060,6060,6060,0
20240229,193500,146088790,6060,6060,6060,6060,0
20240229,193400,146088790,6060,6060,6060,6060,0
20240229,193300,146088790,6060,6060,6060,6060,0
20240229,193200,146088790,6060,6060,6060,6060,0
20240229,193100,146088790,6060,6060,6060,6060,0
20240229,193000,146088790,6060,6060,6060,6060,0
20240229,192900,146088790,6060,6060,6060,6060,0
20240229,192800,146088790,6060,6060,6060,6060,0
20240229,192700,146088790,6060,6060,6060,6060,0
20240229,192600,146088790,6060,6060,6060,6060,0
20240229,192500,146088790,6060,6060,6060,6060,0
20240229,192400,146088790,6060,6060,6060,6060,0
20240229,192300,146088790,6060,6060,6060,6060,0
20240229,192200,146088790,6060,6060,6060,6060,0
20240229,192100,146088790,6060,6060,6060,6060,0
20240229,192000,146088790,6060,6060,6060,6060,0
20240229,191900,146088790,6060,6060,6060,6060,0
20240229,191800,146088790,6060,6060,6060,6060,0
20240229,191700,146088790,6060,6060,6060,6060,1952
20240229,191600,146088790,6060,6060,6060,6060,0
20240229,191500,146088790,6060,6060,6060,6060,0
20240229,191400,146088790,6060,6060,6060,6060,0
20240229,191300,146088790,6060,6060,6060,6060,0
20240229,191200,146088790,6060,6060,6060,6060,0
20240229,191100,146088790,6060,6060,6060,6060,0
20240229,191000,146088790,6060,6060,6060,6060,0
20240229,190900,146088790,6060,6060,6060,6060,0
20240229,190800,146088790,6060,6060,6060,6060,0
20240229,190700,146088790,6060,6060,6060,6060,0
20240229,190600,146088790,6060,6060,6060,6060,0
20240229,190500,146088790,6060,6060,6060,6060,0
20240229,190400,146088790,6060,6060,6060,6060,0
20240229,190300,146088790,6060,6060,6060,6060,0
20240229,190200,146088790,6060,6060,6060,6060,0
20240229,190100,146088790,6060,6060,6060,6060,0
20240229,190000,146088790,6060,6060,6060,6060,0
20240229,185900,146088790,6060,6060,6060,6060,0
20240229,185800,146088790,6060,6060,6060,6060,0
20240229,185700,146088790,6060,6060,6060,6060,0
20240229,185600,146088790,6060,6060,6060,6060,0
20240229,185500,146088790,6060,6060,6060,6060,0
20240229,185400,146088790,6060,6060,6060,6060,0
20240229,185300,146088790,6060,6060,6060,6060,0
20240229,185200,146088790,6060,6060,6060,6060,0
20240229,185100,146088790,6060,6060,6060,6060,0
20240229,185000,146088790,6060,6060,6060,6060,0
20240229,184900,146088790,6060,6060,6060,6060,0
20240229,184800,146088790,6060,6060,6060,6060,0
20240229,184700,146088790,6060,6060,6060,6060,1952
20240229,184600,146088790,6060,6060,6060,6060,0
20240229,184500,146088790,6060,6060,6060,6060,0
20240229,184400,146088790,6060,6060,6060,6060,0
20240229,184300,146088790,6060,6060,6060,6060,0
20240229,184200,146088790,6060,6060,6060,6060,0
20240229,184100,146088790,6060,6060,6060,6060,0
20240229,184000,146088790,6060,6060,6060,6060,0
20240229,183900,146088790,6060,6060,6060,6060,0
20240229,183800,146088790,6060,6060,6060,6060,0
20240229,183700,146088790,6060,6060,6060,6060,0
20240229,183600,146088790,6060,6060,6060,6060,0
20240229,183500,146088790,6060,6060,6060,6060,0
20240229,183400,146088790,6060,6060,6060,6060,0
20240229,183300,146088790,6060,6060,6060,6060,0
20240229,183200,146088790,6060,6060,6060,6060,0
20240229,183100,146088790,6060,6060,6060,6060,0
20240229,183000,146088790,6060,6060,6060,6060,0
20240229,182900,146088790,6060,6060,6060,6060,0
20240229,182800,146088790,6060,6060,6060,6060,0
20240229,182700,146088790,6060,6060,6060,6060,0
20240229,182600,146088790,6060,6060,6060,6060,0
20240229,182500,146088790,6060,6060,6060,6060,0
20240229,182400,146088790,6060,6060,6060,6060,0
20240229,182300,146088790,6060,6060,6060,6060,0
20240229,182200,146088790,6060,6060,6060,6060,0
20240229,182100,146088790,6060,6060,6060,6060,0
20240229,182000,146088790,6060,6060,6060,6060,0
20240229,181900,146088790,6060,6060,6060,6060,0
20240229,181800,146088790,6060,6060,6060,6060,0
20240229,181700,146088790,6060,6060,6060,6060,1952
20240229,181600,146088790,6060,6060,6060,6060,0
20240229,181500,146088790,6060,6060,6060,6060,0
20240229,181400,146088790,6060,6060,6060,6060,0
20240229,181300,146088790,6060,6060,6060,6060,0
20240229,181200,146088790,6060,6060,6060,6060,0
20240229,181100,146088790,6060,6060,6060,6060,0
20240229,181000,146088790,6060,6060,6060,6060,0
20240229,180900,146088790,6060,6060,6060,6060,0
20240229,180800,146088790,6060,6060,6060,6060,0
20240229,180700,146088790,6060,6060,6060,6060,0
20240229,180600,146088790,6060,6060,6060,6060,0
20240229,180500,146088790,6060,6060,6060,6060,0
20240229,180400,146088790,6060,6060,6060,6060,0
20240229,180300,146088790,6060,6060,6060,6060,0
20240229,180200,146088790,6060,6060,6060,6060,0
20240229,180100,146088790,6060,6060,6060,6060,0
20240229,180000,146088790,6060,6060,6060,6060,0
20240229,175900,146088790,6060,6060,6060,6060,0
20240229,175800,146088790,6060,6060,6060,6060,0
20240229,175700,146088790,6060,6060,6060,6060,0
20240229,175600,146088790,6060,6060,6060,6060,0
20240229,175500,146088790,6060,6060,6060,6060,0
20240229,175400,146088790,6060,6060,6060,6060,0
20240229,175300,146088790,6060,6060,6060,6060,0
20240229,175200,146088790,6060,6060,6060,6060,0
20240229,175100,146088790,6060,6060,6060,6060,0
20240229,175000,146088790,6060,6060,6060,6060,0
20240229,174900,146088790,6060,6060,6060,6060,0
20240229,174800,146088790,6060,6060,6060,6060,0
20240229,174700,146088790,6060,6060,6060,6060,1952
20240229,174600,146088790,6060,6060,6060,6060,0
20240229,174500,146088790,6060,6060,6060,6060,0
20240229,174400,146088790,6060,6060,6060,6060,0
20240229,174300,146088790,6060,6060,6060,6060,0
20240229,174200,146088790,6060,6060,6060,6060,0
20240229,174100,146088790,6060,6060,6060,6060,0
20240229,174000,146088790,6060,6060,6060,6060,0
20240229,173900,146088790,6060,6060,6060,6060,0
20240229,173800,146088790,6060,6060,6060,6060,0
20240229,173700,146088790,6060,6060,6060,6060,0
20240229,173600,146088790,6060,6060,6060,6060,0
20240229,173500,146088790,6060,6060,6060,6060,0
20240229,173400,146088790,6060,6060,6060,6060,0
20240229,173300,146088790,6060,6060,6060,6060,0
20240229,173200,146088790,6060,6060,6060,6060,0
20240229,173100,146088790,6060,6060,6060,6060,0
20240229,173000,146088790,6060,6060,6060,6060,0
20240229,172900,146088790,6060,6060,6060,6060,0
20240229,172800,146088790,6060,6060,6060,6060,0
20240229,172700,146088790,6060,6060,6060,6060,0
20240229,172600,146088790,6060,6060,6060,6060,0
20240229,172500,146088790,6060,6060,6060,6060,0
20240229,172400,146088790,6060,6060,6060,6060,0
20240229,172300,146088790,6060,6060,6060,6060,0
20240229,172200,146088790,6060,6060,6060,6060,0
20240229,172100,146088790,6060,6060,6060,6060,0
20240229,172000,146088790,6060,6060,6060,6060,0
20240229,171900,146088790,6060,6060,6060,6060,0
20240229,171800,146088790,6060,6060,6060,6060,0
20240229,171700,146088790,6060,6060,6060,6060,1952
20240229,171600,146088790,6060,6060,6060,6060,0
20240229,171500,146088790,6060,6060,6060,6060,0
20240229,171400,146088790,6060,6060,6060,6060,0
20240229,171300,146088790,6060,6060,6060,6060,0
20240229,171200,146088790,6060,6060,6060,6060,0
20240229,171100,146088790,6060,6060,6060,6060,0
20240229,171000,146088790,6060,6060,6060,6060,0
20240229,170900,146088790,6060,6060,6060,6060,0
20240229,170800,146088790,6060,6060,6060,6060,0
20240229,170700,146088790,6060,6060,6060,6060,0
20240229,170600,146088790,6060,6060,6060,6060,0
20240229,170500,146088790,6060,6060,6060,6060,0
20240229,170400,146088790,6060,6060,6060,6060,0
20240229,170300,146088790,6060,6060,6060,6060,0
20240229,170200,146088790,6060,6060,6060,6060,0
20240229,170100,146088790,6060,6060,6060,6060,0
20240229,170000,146088790,6060,6060,6060,6060,0
20240229,165900,146088790,6060,6060,6060,6060,0
20240229,165800,146088790,6060,6060,6060,6060,0
20240229,165700,146088790,6060,6060,6060,6060,0
20240229,165600,146088790,6060,6060,6060,6060,0
20240229,165500,146088790,6060,6060,6060,6060,0
20240229,165400,146088790,6060,6060,6060,6060,0
20240229,165300,146088790,6060,6060,6060,6060,0
20240229,165200,146088790,6060,6060,6060,6060,0
20240229,165100,146088790,6060,6060,6060,6060,0
20240229,165000,146088790,6060,6060,6060,6060,0
20240229,164900,146088790,6060,6060,6060,6060,0
20240229,164800,146088790,6060,6060,6060,6060,0
20240229,164700,146088790,6060,6060,6060,6060,1952
20240229,164600,146088790,6060,6060,6060,6060,0
20240229,164500,146088790,6060,6060,6060,6060,0
20240229,164400,146088790,6060,6060,6060,6060,0
20240229,164300,146088790,6060,6060,6060,6060,0
20240229,164200,146088790,6060,6060,6060,6060,0
20240229,164100,146088790,6060,6060,6060,6060,0
20240229,164000,146088790,6060,6060,6060,6060,0
20240229,163900,146088790,6060,6060,6060,6060,0
20240229,163800,146088790,6060,6060,6060,6060,0
20240229,163700,146088790,6060,6060,6060,6060,0
20240229,163600,146088790,6060,6060,6060,6060,0
20240229,163500,146088790,6060,6060,6060,6060,0
20240229,163400,146088790,6060,6060,6060,6060,0
20240229,163300,146088790,6060,6060,6060,6060,0
20240229,163200,146088790,6060,6060,6060,6060,0
20240229,163100,146088790,6060,6060,6060,6060,0
20240229,163000,146088790,6060,6060,6060,6060,0
20240229,162900,146088790,6060,6060,6060,6060,0
20240229,162800,146088790,6060,6060,6060,6060,0
20240229,162700,146088790,6060,6060,6060,6060,0
20240229,162600,146088790,6060,6060,6060,6060,0
20240229,162500,146088790,6060,6060,6060,6060,0
20240229,162400,146088790,6060,6060,6060,6060,0
20240229,162300,146088790,6060,6060,6060,6060,0
20240229,162200,146088790,6060,6060,6060,6060,0
20240229,162100,146088790,6060,6060,6060,6060,0
20240229,162000,146088790,6060,6060,6060,6060,0
20240229,161900,146088790,6060,6060,6060,6060,0
20240229,161800,146088790,6060,6060,6060,6060,0
20240229,161700,146088790,6060,6060,6060,6060,1952
20240229,161600,146088790,6060,6060,6060,6060,0
20240229,161500,146088790,6060,6060,6060,6060,0
20240229,161400,146088790,6060,6060,6060,6060,0
20240229,161300,146088790,6060,6060,6060,6060,0
20240229,161200,146088790,6060,6060,6060,6060,0
20240229,161100,146088790,6060,6060,6060,6060,0
20240229,161000,146088790,6060,6060,6060,6060,0
20240229,160900,146088790,6060,6060,6060,6060,0
20240229,160800,146088790,6060,6060,6060,6060,0
20240229,160700,146088790,6060,6060,6060,6060,0
20240229,160600,146088790,6060,6060,6060,6060,0
20240229,160500,146088790,6060,6060,6060,6060,0
20240229,160400,146088790,6060,6060,6060,6060,0
20240229,160300,146088790,6060,6060,6060,6060,0
20240229,160200,146088790,6060,6060,6060,6060,0
20240229,160100,146088790,6060,6060,6060,6060,0
20240229,160000,146088790,6060,6060,6060,6060,0
20240229,155900,146088790,6060,6060,6060,6060,0
20240229,155800,146088790,6060,6060,6060,6060,0
20240229,155700,146088790,6060,6060,6060,6060,0
20240229,155600,146088790,6060,6060,6060,6060,0
20240229,155500,146088790,6060,6060,6060,6060,0
20240229,155400,146088790,6060,6060,6060,6060,0
20240229,155300,146088790,6060,6060,6060,6060,0
20240229,155200,146088790,6060,6060,6060,6060,0
20240229,155100,146088790,6060,6060,6060,6060,0
20240229,155000,146088790,6060,6060,6060,6060,0
20240229,154900,146088790,6060,6060,6060,6060,0
20240229,154800,146088790,6060,6060,6060,6060,0
20240229,154700,146088790,6060,6060,6060,6060,1952
20240229,154600,146088790,6060,6060,6060,6060,0
20240229,154500,146088790,6060,6060,6060,6060,0
20240229,154400,146088790,6060,6060,6060,6060,0
20240229,154300,146088790,6060,6060,6060,6060,0
20240229,154200,146088790,6060,6060,6060,6060,0
20240229,154100,146088790,6060,6060,6060,6060,0
20240229,154000,146088790,6060,6060,6060,6060,0
20240229,153900,146088790,6060,6060,6060,6060,0
20240229,153800,146088790,6060,6060,6060,6060,0
20240229,153700,146088790,6060,6060,6060,6060,0
20240229,153600,146088790,6060,6060,6060,6060,0
20240229,153500,146088790,6060,6060,6060,6060,0
20240229,153400,146088790,6060,6060,6060,6060,0
20240229,153300,146088790,6060,6060,6060,6060,0
20240229,153200,146088790,6060,6060,6060,6060,0
20240229,153100,146088790,6060,6060,6060,6060,0
20240229,153000,146088790,6060,6060,6060,6060,1952
20240229,152900,134259670,6060,6060,6060,6060,0
20240229,152800,134259670,6060,6060,6060,6060,0
20240229,152700,134259670,6060,6060,6060,6060,0
20240229,152600,134259670,6060,6060,6060,6060,0
20240229,152500,134259670,6060,6060,6060,6060,0
20240229,152400,134259670,6060,6060,6060,6060,0
20240229,152300,134259670,6060,6060,6060,6060,0
20240229,152200,134259670,6060,6060,6060,6060,0
20240229,152100,134259670,6060,6060,6060,6060,0
20240229,152000,134259670,6060,6060,6060,6060,0
20240229,151900,134259670,6060,6070,6100,6060,294
20240229,151800,132476710,6100,6080,6100,6080,1020
20240229,151700,126274820,6070,6070,6070,6070,372
20240229,151600,124016780,6070,6070,6070,6070,0
20240229,151500,124016780,6070,6060,6070,6060,3
20240229,151400,123998590,6060,6060,6060,6060,2
20240229,151300,123986470,6060,6060,6060,6060,4
20240229,151200,123962230,6060,6060,6060,6060,198
20240229,151100,122762350,6060,6060,6060,6060,9
20240229,151000,122707810,6050,6050,6050,6050,20
20240229,150900,122586810,6050,6050,6050,6050,0
20240229,150800,122586810,6050,6050,6050,6050,1000
20240229,150700,116536810,6050,6010,6050,6010,1237
20240229,150600,109062440,6010,6010,6010,6010,0
20240229,150500,109062440,6010,6010,6010,6010,0
20240229,150400,109062440,6010,6010,6010,6010,14
20240229,150300,108978300,6010,6050,6050,6010,190
20240229,150200,107832800,6050,6030,6050,6010,153
20240229,150100,106912250,6040,6040,6040,6040,20
20240229,150000,106791450,6040,6040,6040,6040,0
20240229,145900,106791450,6040,6040,6040,6040,0
20240229,145800,106791450,6040,6040,6050,6030,607
20240229,145700,103125170,6040,6060,6060,6040,11
20240229,145600,103058530,6070,6070,6070,6070,10
20240229,145500,102997830,6060,6060,6080,6060,41
20240229,145400,102748770,6060,6060,6060,6060,9
20240229,145300,102694230,6040,6020,6040,6020,19
20240229,145200,102579670,6020,6020,6020,6020,0
20240229,145100,102579670,6020,6020,6020,6020,0
20240229,145000,102579670,6020,6020,6020,6020,21
20240229,144900,102453250,6020,6020,6020,6020,10
20240229,144800,102393050,6020,6020,6020,6020,110
20240229,144700,101730850,6020,6020,6020,6020,0
20240229,144600,101730850,6020,6080,6080,6020,39
20240229,144500,101495620,6090,6090,6090,6090,0
20240229,144400,101495620,6090,6090,6090,6090,0
20240229,144300,101495620,6090,6090,6090,6090,1
20240229,144200,101489530,6120,6120,6120,6120,0
20240229,144100,101489530,6120,6120,6120,6120,0
20240229,144000,101489530,6120,6120,6120,6120,0
20240229,143900,101489530,6120,6120,6120,6120,0
20240229,143800,101489530,6120,6120,6120,6120,0
20240229,143700,101489530,6120,6120,6120,6120,0
20240229,143600,101489530,6120,6120,6120,6120,0
20240229,143500,101489530,6120,6120,6120,6120,0
20240229,143400,101489530,6120,6120,6120,6120,1
20240229,143300,101483410,6120,6030,6140,6030,202
20240229,143200,100256290,6020,6020,6020,6020,0
20240229,143100,100256290,6020,5990,6020,5990,1111
20240229,143000,93590160,5980,5960,5980,5960,10
20240229,142900,93530430,5960,5960,5960,5960,68
20240229,142800,93125150,5970,5970,5970,5970,5
20240229,142700,93095300,5960,5960,5960,5960,0
20240229,142600,93095300,5960,5960,5960,5960,1
20240229,142500,93089340,5960,5960,5960,5960,24
20240229,142400,92946300,5960,5960,5960,5960,4
20240229,142300,92922460,5960,5960,5960,5960,105
20240229,142200,92296660,5960,5960,5960,5960,14
20240229,142100,92213220,5970,5940,5970,5940,400
20240229,142000,89830130,5930,5930,5930,5930,0
20240229,141900,89830130,5930,5930,5930,5930,0
20240229,141800,89830130,5930,5930,5930,5930,0
20240229,141700,89830130,5930,5930,5930,5930,0
20240229,141600,89830130,5930,5930,5930,5930,0
20240229,141500,89830130,5930,5930,5930,5930,0
20240229,141400,89830130,5930,5930,5930,5930,0
20240229,141300,89830130,5930,5930,5930,5930,0
20240229,141200,89830130,5930,5930,5930,5930,0
20240229,141100,89830130,5930,5930,5930,5930,1
20240229,141000,89824200,5930,5930,5930,5930,24
20240229,140900,89681880,5930,5930,5930,5930,0
20240229,140800,89681880,5930,5930,5930,5930,1
20240229,140700,89675950,5900,5900,5900,5900,0
20240229,140600,89675950,5900,5900,5900,5900,0
20240229,140500,89675950,5900,5900,5900,5900,0
20240229,140400,89675950,5900,5900,5900,5900,0
20240229,140300,89675950,5900,5900,5900,5900,0
20240229,140200,89675950,5900,5900,5900,5900,0
20240229,140100,89675950,5900,5900,5900,5900,0
20240229,140000,89675950,5900,5900,5900,5900,73
20240229,135900,89245250,5900,5940,5940,5900,568
20240229,135800,85890200,5940,5940,5940,5940,5
20240229,135700,85860500,5940,5940,5940,5940,5
20240229,135600,85830800,5930,5930,5930,5930,0
20240229,135500,85830800,5930,5930,5930,5930,9
20240229,135400,85777430,5930,5930,5930,5930,140
20240229,135300,84947230,5920,5920,5920,5920,0
20240229,135200,84947230,5920,5930,5930,5920,14
20240229,135100,84864230,5930,5930,5930,5930,6
20240229,135000,84828650,5930,5940,5940,5930,7
20240229,134900,84787090,5940,5950,5950,5940,110
20240229,134800,84132650,5960,5960,5960,5960,0
20240229,134700,84132650,5960,5960,5960,5960,8
20240229,134600,84084970,5960,5960,5960,5960,7
20240229,134500,84043250,5950,5970,5970,5950,3
20240229,134400,84025370,5960,5960,5960,5960,6
20240229,134300,83989610,5960,5960,5960,5960,0
20240229,134200,83989610,5960,5960,5960,5960,0
20240229,134100,83989610,5960,5960,5960,5960,4
20240229,134000,83965770,5960,5960,5960,5960,0
20240229,133900,83965770,5960,5960,5960,5960,0
20240229,133800,83965770,5960,5960,5960,5960,2
20240229,133700,83953850,5960,5960,5960,5960,0
20240229,133600,83953850,5960,5960,5960,5960,0
20240229,133500,83953850,5960,5960,5960,5960,0
20240229,133400,83953850,5960,5950,5960,5950,208
20240229,133300,82716220,5950,5950,5950,5950,12
20240229,133200,82644820,5950,5960,5960,5950,306
20240229,133100,80821120,5950,5950,5950,5950,0
20240229,133000,80821120,5950,5950,5950,5950,1
20240229,132900,80815170,5950,5950,5950,5950,4
20240229,132800,80791370,5950,5950,5950,5950,0
20240229,132700,80791370,5950,5950,5950,5950,0
20240229,132600,80791370,5950,5950,5950,5950,0
20240229,132500,80791370,5950,5950,5950,5950,0
20240229,132400,80791370,5950,5940,5950,5940,10
20240229,132300,80731960,5930,5930,5930,5930,0
20240229,132200,80731960,5930,5930,5930,5930,1
20240229,132100,80726030,5940,5940,5940,5940,0
20240229,132000,80726030,5940,5940,5940,5940,0
20240229,131900,80726030,5940,5940,5940,5940,0
20240229,131800,80726030,5940,5940,5940,5940,4
20240229,131700,80702270,5940,5940,5940,5940,11
20240229,131600,80636930,5940,5940,5940,5940,0
20240229,131500,80636930,5940,5940,5940,5940,0
20240229,131400,80636930,5940,5940,5940,5940,0
20240229,131300,80636930,5940,5940,5940,5940,0
20240229,131200,80636930,5940,5940,5940,5940,0
20240229,131100,80636930,5940,5940,5940,5940,0
20240229,131000,80636930,5940,5940,5940,5940,0
20240229,130900,80636930,5940,5940,5940,5940,0
20240229,130800,80636930,5940,5940,5940,5940,0
20240229,130700,80636930,5940,5940,5940,5940,0
20240229,130600,80636930,5940,5940,5940,5940,1
20240229,130500,80630990,5930,5930,5930,5930,7
20240229,130400,80589480,5930,5930,5930,5930,0
20240229,130300,80589480,5930,5930,5930,5930,0
20240229,130200,80589480,5930,5920,5930,5920,280
20240229,130100,78930070,5920,5920,5920,5920,0
20240229,130000,78930070,5920,5920,5920,5920,1
20240229,125900,78924150,5910,5910,5910,5910,0
20240229,125800,78924150,5910,5910,5910,5910,0
20240229,125700,78924150,5910,5910,5910,5910,0
20240229,125600,78924150,5910,5910,5910,5910,0
20240229,125500,78924150,5910,5910,5910,5910,0
20240229,125400,78924150,5910,5910,5910,5910,0
20240229,125300,78924150,5910,5910,5910,5910,0
20240229,125200,78924150,5910,5910,5910,5910,0
20240229,125100,78924150,5910,5910,5910,5910,0
20240229,125000,78924150,5910,5910,5910,5910,3
20240229,124900,78906420,5910,5910,5910,5910,0
20240229,124800,78906420,5910,5910,5910,5910,0
20240229,124700,78906420,5910,5910,5910,5910,0
20240229,124600,78906420,5910,5910,5910,5910,0
20240229,124500,78906420,5910,5910,5910,5910,84
20240229,124400,78409980,5910,5910,5910,5910,0
20240229,124300,78409980,5910,5910,5910,5910,0
20240229,124200,78409980,5910,5910,5910,5910,3
20240229,124100,78392250,5900,5900,5900,5900,0
20240229,124000,78392250,5900,5900,5900,5900,3
20240229,123900,78374550,5900,5900,5900,5900,3
20240229,123800,78356850,5900,5910,5910,5900,100
20240229,123700,77766810,5900,5900,5900,5900,0
20240229,123600,77766810,5900,5900,5900,5900,0
20240229,123500,77766810,5900,5900,5900,5900,0
20240229,123400,77766810,5900,5900,5900,5900,0
20240229,123300,77766810,5900,5900,5900,5900,0
20240229,123200,77766810,5900,5900,5900,5900,0
20240229,123100,77766810,5900,5900,5900,5900,0
20240229,123000,77766810,5900,5900,5900,5900,0
20240229,122900,77766810,5900,5900,5900,5900,10
20240229,122800,77707810,5900,5900,5900,5900,0
20240229,122700,77707810,5900,5900,5900,5900,17
20240229,122600,77607510,5910,5910,5910,5910,0
20240229,122500,77607510,5910,5910,5910,5910,501
20240229,122400,74646600,5920,5920,5920,5920,0
20240229,122300,74646600,5920,5920,5920,5920,10
20240229,122200,74587400,5920,5920,5920,5920,0
20240229,122100,74587400,5920,5920,5920,5920,20
20240229,122000,74469000,5920,5920,5920,5920,0
20240229,121900,74469000,5920,5920,5920,5920,0
20240229,121800,74469000,5920,5920,5920,5920,3
20240229,121700,74451240,5920,5920,5920,5920,0
20240229,121600,74451240,5920,5920,5920,5920,11
20240229,121500,74386120,5930,5940,5940,5920,1106
20240229,121400,67820840,5940,5940,5940,5940,0
20240229,121300,67820840,5940,5940,5940,5940,0
20240229,121200,67820840,5940,5940,5940,5940,0
20240229,121100,67820840,5940,5940,5940,5940,0
20240229,121000,67820840,5940,5940,5940,5940,0
20240229,120900,67820840,5940,5940,5940,5940,118
20240229,120800,67119920,5940,5940,5940,5940,0
20240229,120700,67119920,5940,5940,5940,5940,0
20240229,120600,67119920,5940,5940,5940,5940,0
20240229,120500,67119920,5940,5940,5940,5940,0
20240229,120400,67119920,5940,5940,5940,5940,0
20240229,120300,67119920,5940,5940,5940,5940,0
20240229,120200,67119920,5940,5940,5940,5940,0
20240229,120100,67119920,5940,5940,5940,5940,0
20240229,120000,67119920,5940,5940,5940,5940,62
20240229,115900,66751640,5950,5950,5950,5950,66
20240229,115800,66358940,5950,5950,5950,5950,0
20240229,115700,66358940,5950,5950,5950,5950,0
20240229,115600,66358940,5950,5950,5950,5950,0
20240229,115500,66358940,5950,5950,5950,5950,0
20240229,115400,66358940,5950,5950,5950,5950,0
20240229,115300,66358940,5950,5950,5950,5950,0
20240229,115200,66358940,5950,5950,5950,5950,0
20240229,115100,66358940,5950,5950,5950,5950,0
20240229,115000,66358940,5950,5950,5950,5950,1
20240229,114900,66352990,5950,5970,5970,5950,6
20240229,114800,66317220,5960,5960,5960,5960,2
20240229,114700,66305300,5930,5930,5930,5930,2
20240229,114600,66293440,5940,5940,5940,5940,0
20240229,114500,66293440,5940,5940,5940,5940,0
20240229,114400,66293440,5940,5940,5940,5940,70
20240229,114300,65877640,5970,5970,5970,5970,0
20240229,114200,65877640,5970,5970,5970,5970,0
20240229,114100,65877640,5970,5960,5970,5960,10
20240229,114000,65817960,5960,5960,5960,5960,50
20240229,113900,65519960,5970,5960,5970,5960,20
20240229,113800,65400600,5950,5950,5950,5950,0
20240229,113700,65400600,5950,5950,5950,5950,0
20240229,113600,65400600,5950,5950,5950,5950,0
20240229,113500,65400600,5950,5950,5950,5950,0
20240229,113400,65400600,5950,5950,5950,5950,0
20240229,113300,65400600,5950,5950,5950,5950,0
20240229,113200,65400600,5950,5950,5950,5950,0
20240229,113100,65400600,5950,5950,5950,5950,113
20240229,113000,64728250,5970,5970,5970,5970,0
20240229,112900,64728250,5970,5970,5970,5970,0
20240229,112800,64728250,5970,5970,5970,5970,0
20240229,112700,64728250,5970,5970,5970,5970,0
20240229,112600,64728250,5970,5970,5970,5970,2
20240229,112500,64716310,5970,5970,5970,5970,0
20240229,112400,64716310,5970,5970,5970,5970,0
20240229,112300,64716310,5970,5970,5970,5970,0
20240229,112200,64716310,5970,5970,5970,5970,0
20240229,112100,64716310,5970,5970,5970,5970,0
20240229,112000,64716310,5970,5970,5970,5970,10
20240229,111900,64656610,5970,5970,5970,5970,0
20240229,111800,64656610,5970,5970,5970,5970,0
20240229,111700,64656610,5970,5970,5970,5970,0
20240229,111600,64656610,5970,5970,5970,5970,0
20240229,111500,64656610,5970,5970,5970,5970,0
20240229,111400,64656610,5970,5970,5970,5970,0
20240229,111300,64656610,5970,5970,5970,5970,0
20240229,111200,64656610,5970,5970,5970,5970,0
20240229,111100,64656610,5970,5970,5970,5970,0
20240229,111000,64656610,5970,5970,5970,5970,0
20240229,110900,64656610,5970,5970,5970,5970,0
20240229,110800,64656610,5970,5970,5970,5970,0
20240229,110700,64656610,5970,5970,5970,5970,0
20240229,110600,64656610,5970,5970,5970,5970,0
20240229,110500,64656610,5970,5970,5970,5970,0
20240229,110400,64656610,5970,5970,5970,5970,0
20240229,110300,64656610,5970,5970,5970,5970,0
20240229,110200,64656610,5970,5970,5970,5970,1
20240229,110100,64650640,5950,5950,5950,5950,1
20240229,110000,64644690,5970,5970,5970,5970,0
20240229,105900,64644690,5970,5960,5970,5960,2
20240229,105800,64632760,5930,5930,5930,5930,0
20240229,105700,64632760,5930,5930,5930,5930,0
20240229,105600,64632760,5930,5930,5930,5930,0
20240229,105500,64632760,5930,5930,5930,5930,0
20240229,105400,64632760,5930,5930,5930,5930,0
20240229,105300,64632760,5930,5940,5940,5930,10
20240229,105200,64573370,5970,5970,5970,5970,0
20240229,105100,64573370,5970,5970,5970,5970,0
20240229,105000,64573370,5970,5970,5970,5970,0
20240229,104900,64573370,5970,5970,5970,5970,0
20240229,104800,64573370,5970,5970,5970,5970,0
20240229,104700,64573370,5970,5970,5970,5970,0
20240229,104600,64573370,5970,5960,5970,5960,3
20240229,104500,64555480,5940,5940,5940,5940,1
20240229,104400,64549540,5950,5950,5950,5950,0
20240229,104300,64549540,5950,5950,5950,5950,0
20240229,104200,64549540,5950,5950,5950,5950,0
20240229,104100,64549540,5950,5950,5950,5950,0
20240229,104000,64549540,5950,5950,5950,5950,0
20240229,103900,64549540,5950,5950,5950,5950,23
20240229,103800,64412690,5950,5950,5950,5950,0
20240229,103700,64412690,5950,5950,5950,5950,10
20240229,103600,64353190,5950,5950,5950,5950,0
20240229,103500,64353190,5950,5950,5950,5950,0
20240229,103400,64353190,5950,5950,5950,5950,0
20240229,103300,64353190,5950,5950,5950,5950,7
20240229,103200,64311540,5950,5950,5950,5950,1
20240229,103100,64305590,5940,5940,5940,5940,0
20240229,103000,64305590,5940,5940,5940,5940,1
20240229,102900,64299650,5950,5950,5950,5940,22
20240229,102800,64168760,5940,5950,5950,5940,11
20240229,102700,64103320,5950,5950,5950,5950,10
20240229,102600,64043820,5950,5950,5950,5950,10
20240229,102500,63984320,5950,5950,5950,5950,7
20240229,102400,63942670,5940,5940,5940,5940,0
20240229,102300,63942670,5940,5940,5940,5940,0
20240229,102200,63942670,5940,5940,5940,5940,4
20240229,102100,63918910,5940,5940,5940,5940,1
20240229,102000,63912970,5950,5950,5950,5950,0
20240229,101900,63912970,5950,5950,5950,5950,0
20240229,101800,63912970,5950,5910,5950,5910,10
20240229,101700,63853830,5910,5910,5910,5910,140
20240229,101600,63026430,5920,5920,5920,5920,10
20240229,101500,62967230,5920,5910,5920,5900,16
20240229,101400,62872720,5910,5930,5940,5910,21
20240229,101300,62748300,5930,5940,5940,5930,25
20240229,101200,62599810,5940,5940,5940,5940,10
20240229,101100,62540410,5940,5940,5940,5940,0
20240229,101000,62540410,5940,5940,5940,5940,0
20240229,100900,62540410,5940,5940,5940,5940,10
20240229,100800,62481010,5900,5900,5900,5900,0
20240229,100700,62481010,5900,5900,5900,5900,0
20240229,100600,62481010,5900,5930,5930,5900,1214
20240229,100500,55304880,5930,5950,5950,5930,52
20240229,100400,54995830,5950,5950,5950,5950,61
20240229,100300,54632880,5950,5950,5950,5950,0
20240229,100200,54632880,5950,5950,5950,5950,0
20240229,100100,54632880,5950,5950,5950,5950,0
20240229,100000,54632880,5950,5950,5950,5950,0
20240229,095900,54632880,5950,5950,5950,5950,83
20240229,095800,54139030,5950,5950,5950,5950,7
20240229,095700,54097380,5950,5950,5950,5950,66
20240229,095600,53704680,5950,5950,5950,5950,1
20240229,095500,53698730,5940,5940,5940,5940,584
20240229,095400,50229770,5940,5940,5940,5940,0
20240229,095300,50229770,5940,5940,5940,5940,1
20240229,095200,50223830,5940,5940,5940,5940,1
20240229,095100,50217890,5900,5980,5980,5900,1314
20240229,095000,42443280,6000,6000,6000,6000,65
20240229,094900,42053280,6000,6000,6000,6000,1
20240229,094800,42047280,5990,5990,5990,5990,2
20240229,094700,42035300,5990,5990,5990,5990,0
20240229,094600,42035300,5990,5990,5990,5990,10
20240229,094500,41975400,5990,5980,5990,5980,6
20240229,094400,41939470,5990,5990,5990,5990,1
20240229,094300,41933480,5980,5990,5990,5980,41
20240229,094200,41687900,6000,6000,6000,6000,0
20240229,094100,41687900,6000,6000,6000,6000,5
20240229,094000,41657900,6000,6000,6000,6000,1
20240229,093900,41651900,6000,6000,6000,6000,2
20240229,093800,41639900,6000,6000,6000,6000,0
20240229,093700,41639900,6000,6000,6000,6000,0
20240229,093600,41639900,6000,6000,6000,6000,0
20240229,093500,41639900,6000,5990,6000,5990,11
20240229,093400,41574000,5990,5980,6000,5980,610
20240229,093300,37917940,5980,5980,5980,5980,100
20240229,093200,37319940,5990,5990,5990,5990,1
20240229,093100,37313950,5980,5980,5980,5980,200
20240229,093000,36117950,5980,5960,5980,5960,11
20240229,092900,36052190,5980,5980,5980,5980,200
20240229,092800,34856190,5980,5980,5980,5980,0
20240229,092700,34856190,5980,5980,5980,5980,0
20240229,092600,34856190,5980,5980,5980,5980,0
20240229,092500,34856190,5980,5980,5980,5980,0
20240229,092400,34856190,5980,5980,5980,5980,0
20240229,092300,34856190,5980,5980,5980,5980,0
20240229,092200,34856190,5980,5980,5980,5980,0
20240229,092100,34856190,5980,5950,5980,5950,241
20240229,092000,33421950,5950,6010,6010,5950,1268
20240229,091900,25861890,6020,6020,6020,6020,1
20240229,091800,25855870,6040,6040,6040,6040,1
20240229,091700,25849830,6030,6030,6030,6030,1
20240229,091600,25843800,6040,6000,6040,6000,99
20240229,091500,25249760,6040,6040,6040,6040,1
20240229,091400,25243720,6050,6080,6080,5990,502
20240229,091300,22236590,5990,6040,6040,5990,1800
20240229,091200,11444620,6090,6090,6090,6090,1
20240229,091100,11438530,6100,6100,6100,6100,1
20240229,091000,11432430,6090,6100,6100,6090,3
20240229,090900,11414150,6020,6090,6090,6020,319
20240229,090800,9482440,6130,6130,6130,6130,1
20240229,090700,9476310,6120,6120,6120,6120,150
20240229,090600,8558310,6120,6120,6120,6120,200
20240229,090500,7334310,6120,6120,6120,6080,263
20240229,090400,5726610,6100,6090,6120,6090,41
20240229,090300,5476660,6090,6090,6090,6090,29
20240229,090200,5300050,6090,6080,6090,6020,352
20240229,090100,3173050,6070,6070,6070,6070,370
20240229,090000,927150,6040,6070,6070,6040,153