331920/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,210900,82554500,4080,4080,4080,4080,1
20240228,210800,82554500,4080,4080,4080,4080,0
20240228,210700,82554500,4080,4080,4080,4080,0
20240228,210600,82554500,4080,4080,4080,4080,0
20240228,210500,82554500,4080,4080,4080,4080,0
20240228,210400,82554500,4080,4080,4080,4080,0
20240228,210300,82554500,4080,4080,4080,4080,0
20240228,210200,82554500,4080,4080,4080,4080,0
20240228,210100,82554500,4080,4080,4080,4080,0
20240228,210000,82554500,4080,4080,4080,4080,0
20240228,205900,82554500,4080,4080,4080,4080,0
20240228,205800,82554500,4080,4080,4080,4080,0
20240228,205700,82554500,4080,4080,4080,4080,0
20240228,205600,82554500,4080,4080,4080,4080,0
20240228,205500,82554500,4080,4080,4080,4080,0
20240228,205400,82554500,4080,4080,4080,4080,0
20240228,205300,82554500,4080,4080,4080,4080,0
20240228,205200,82554500,4080,4080,4080,4080,0
20240228,205100,82554500,4080,4080,4080,4080,0
20240228,205000,82554500,4080,4080,4080,4080,0
20240228,204900,82554500,4080,4080,4080,4080,0
20240228,204800,82554500,4080,4080,4080,4080,0
20240228,204700,82554500,4080,4080,4080,4080,0
20240228,204600,82554500,4080,4080,4080,4080,0
20240228,204500,82554500,4080,4080,4080,4080,0
20240228,204400,82554500,4080,4080,4080,4080,0
20240228,204300,82554500,4080,4080,4080,4080,0
20240228,204200,82554500,4080,4080,4080,4080,0
20240228,204100,82554500,4080,4080,4080,4080,0
20240228,204000,82554500,4080,4080,4080,4080,0
20240228,203900,82554500,4080,4080,4080,4080,1
20240228,203800,82554500,4080,4080,4080,4080,0
20240228,203700,82554500,4080,4080,4080,4080,0
20240228,203600,82554500,4080,4080,4080,4080,0
20240228,203500,82554500,4080,4080,4080,4080,0
20240228,203400,82554500,4080,4080,4080,4080,0
20240228,203300,82554500,4080,4080,4080,4080,0
20240228,203200,82554500,4080,4080,4080,4080,0
20240228,203100,82554500,4080,4080,4080,4080,0
20240228,203000,82554500,4080,4080,4080,4080,0
20240228,202900,82554500,4080,4080,4080,4080,0
20240228,202800,82554500,4080,4080,4080,4080,0
20240228,202700,82554500,4080,4080,4080,4080,0
20240228,202600,82554500,4080,4080,4080,4080,0
20240228,202500,82554500,4080,4080,4080,4080,0
20240228,202400,82554500,4080,4080,4080,4080,0
20240228,202300,82554500,4080,4080,4080,4080,0
20240228,202200,82554500,4080,4080,4080,4080,0
20240228,202100,82554500,4080,4080,4080,4080,0
20240228,202000,82554500,4080,4080,4080,4080,0
20240228,201900,82554500,4080,4080,4080,4080,0
20240228,201800,82554500,4080,4080,4080,4080,0
20240228,201700,82554500,4080,4080,4080,4080,0
20240228,201600,82554500,4080,4080,4080,4080,0
20240228,201500,82554500,4080,4080,4080,4080,0
20240228,201400,82554500,4080,4080,4080,4080,0
20240228,201300,82554500,4080,4080,4080,4080,0
20240228,201200,82554500,4080,4080,4080,4080,0
20240228,201100,82554500,4080,4080,4080,4080,0
20240228,201000,82554500,4080,4080,4080,4080,0
20240228,200900,82554500,4080,4080,4080,4080,1
20240228,200800,82554500,4080,4080,4080,4080,0
20240228,200700,82554500,4080,4080,4080,4080,0
20240228,200600,82554500,4080,4080,4080,4080,0
20240228,200500,82554500,4080,4080,4080,4080,0
20240228,200400,82554500,4080,4080,4080,4080,0
20240228,200300,82554500,4080,4080,4080,4080,0
20240228,200200,82554500,4080,4080,4080,4080,0
20240228,200100,82554500,4080,4080,4080,4080,0
20240228,200000,82554500,4080,4080,4080,4080,0
20240228,195900,82554500,4080,4080,4080,4080,0
20240228,195800,82554500,4080,4080,4080,4080,0
20240228,195700,82554500,4080,4080,4080,4080,0
20240228,195600,82554500,4080,4080,4080,4080,0
20240228,195500,82554500,4080,4080,4080,4080,0
20240228,195400,82554500,4080,4080,4080,4080,0
20240228,195300,82554500,4080,4080,4080,4080,0
20240228,195200,82554500,4080,4080,4080,4080,0
20240228,195100,82554500,4080,4080,4080,4080,0
20240228,195000,82554500,4080,4080,4080,4080,0
20240228,194900,82554500,4080,4080,4080,4080,0
20240228,194800,82554500,4080,4080,4080,4080,0
20240228,194700,82554500,4080,4080,4080,4080,0
20240228,194600,82554500,4080,4080,4080,4080,0
20240228,194500,82554500,4080,4080,4080,4080,0
20240228,194400,82554500,4080,4080,4080,4080,0
20240228,194300,82554500,4080,4080,4080,4080,0
20240228,194200,82554500,4080,4080,4080,4080,0
20240228,194100,82554500,4080,4080,4080,4080,0
20240228,194000,82554500,4080,4080,4080,4080,0
20240228,193900,82554500,4080,4080,4080,4080,1
20240228,193800,82554500,4080,4080,4080,4080,0
20240228,193700,82554500,4080,4080,4080,4080,0
20240228,193600,82554500,4080,4080,4080,4080,0
20240228,193500,82554500,4080,4080,4080,4080,0
20240228,193400,82554500,4080,4080,4080,4080,0
20240228,193300,82554500,4080,4080,4080,4080,0
20240228,193200,82554500,4080,4080,4080,4080,0
20240228,193100,82554500,4080,4080,4080,4080,0
20240228,193000,82554500,4080,4080,4080,4080,0
20240228,192900,82554500,4080,4080,4080,4080,0
20240228,192800,82554500,4080,4080,4080,4080,0
20240228,192700,82554500,4080,4080,4080,4080,0
20240228,192600,82554500,4080,4080,4080,4080,0
20240228,192500,82554500,4080,4080,4080,4080,0
20240228,192400,82554500,4080,4080,4080,4080,0
20240228,192300,82554500,4080,4080,4080,4080,0
20240228,192200,82554500,4080,4080,4080,4080,0
20240228,192100,82554500,4080,4080,4080,4080,0
20240228,192000,82554500,4080,4080,4080,4080,0
20240228,191900,82554500,4080,4080,4080,4080,0
20240228,191800,82554500,4080,4080,4080,4080,0
20240228,191700,82554500,4080,4080,4080,4080,0
20240228,191600,82554500,4080,4080,4080,4080,0
20240228,191500,82554500,4080,4080,4080,4080,0
20240228,191400,82554500,4080,4080,4080,4080,0
20240228,191300,82554500,4080,4080,4080,4080,0
20240228,191200,82554500,4080,4080,4080,4080,0
20240228,191100,82554500,4080,4080,4080,4080,0
20240228,191000,82554500,4080,4080,4080,4080,0
20240228,190900,82554500,4080,4080,4080,4080,1
20240228,190800,82554500,4080,4080,4080,4080,0
20240228,190700,82554500,4080,4080,4080,4080,0
20240228,190600,82554500,4080,4080,4080,4080,0
20240228,190500,82554500,4080,4080,4080,4080,0
20240228,190400,82554500,4080,4080,4080,4080,0
20240228,190300,82554500,4080,4080,4080,4080,0
20240228,190200,82554500,4080,4080,4080,4080,0
20240228,190100,82554500,4080,4080,4080,4080,0
20240228,190000,82554500,4080,4080,4080,4080,0
20240228,185900,82554500,4080,4080,4080,4080,0
20240228,185800,82554500,4080,4080,4080,4080,0
20240228,185700,82554500,4080,4080,4080,4080,0
20240228,185600,82554500,4080,4080,4080,4080,0
20240228,185500,82554500,4080,4080,4080,4080,0
20240228,185400,82554500,4080,4080,4080,4080,0
20240228,185300,82554500,4080,4080,4080,4080,0
20240228,185200,82554500,4080,4080,4080,4080,0
20240228,185100,82554500,4080,4080,4080,4080,0
20240228,185000,82554500,4080,4080,4080,4080,0
20240228,184900,82554500,4080,4080,4080,4080,0
20240228,184800,82554500,4080,4080,4080,4080,0
20240228,184700,82554500,4080,4080,4080,4080,0
20240228,184600,82554500,4080,4080,4080,4080,0
20240228,184500,82554500,4080,4080,4080,4080,0
20240228,184400,82554500,4080,4080,4080,4080,0
20240228,184300,82554500,4080,4080,4080,4080,0
20240228,184200,82554500,4080,4080,4080,4080,0
20240228,184100,82554500,4080,4080,4080,4080,0
20240228,184000,82554500,4080,4080,4080,4080,0
20240228,183900,82554500,4080,4080,4080,4080,1
20240228,183800,82554500,4080,4080,4080,4080,0
20240228,183700,82554500,4080,4080,4080,4080,0
20240228,183600,82554500,4080,4080,4080,4080,0
20240228,183500,82554500,4080,4080,4080,4080,0
20240228,183400,82554500,4080,4080,4080,4080,0
20240228,183300,82554500,4080,4080,4080,4080,0
20240228,183200,82554500,4080,4080,4080,4080,0
20240228,183100,82554500,4080,4080,4080,4080,0
20240228,183000,82554500,4080,4080,4080,4080,0
20240228,182900,82554500,4080,4080,4080,4080,0
20240228,182800,82554500,4080,4080,4080,4080,0
20240228,182700,82554500,4080,4080,4080,4080,0
20240228,182600,82554500,4080,4080,4080,4080,0
20240228,182500,82554500,4080,4080,4080,4080,0
20240228,182400,82554500,4080,4080,4080,4080,0
20240228,182300,82554500,4080,4080,4080,4080,0
20240228,182200,82554500,4080,4080,4080,4080,0
20240228,182100,82554500,4080,4080,4080,4080,0
20240228,182000,82554500,4080,4080,4080,4080,0
20240228,181900,82554500,4080,4080,4080,4080,0
20240228,181800,82554500,4080,4080,4080,4080,0
20240228,181700,82554500,4080,4080,4080,4080,0
20240228,181600,82554500,4080,4080,4080,4080,0
20240228,181500,82554500,4080,4080,4080,4080,0
20240228,181400,82554500,4080,4080,4080,4080,0
20240228,181300,82554500,4080,4080,4080,4080,0
20240228,181200,82554500,4080,4080,4080,4080,0
20240228,181100,82554500,4080,4080,4080,4080,0
20240228,181000,82554500,4080,4080,4080,4080,0
20240228,180900,82554500,4080,4080,4080,4080,1
20240228,180800,82554500,4080,4080,4080,4080,0
20240228,180700,82554500,4080,4080,4080,4080,0
20240228,180600,82554500,4080,4080,4080,4080,0
20240228,180500,82554500,4080,4080,4080,4080,0
20240228,180400,82554500,4080,4080,4080,4080,0
20240228,180300,82554500,4080,4080,4080,4080,0
20240228,180200,82554500,4080,4080,4080,4080,0
20240228,180100,82554500,4080,4080,4080,4080,0
20240228,180000,82554500,4080,4080,4080,4080,0
20240228,175900,82554500,4080,4080,4080,4080,0
20240228,175800,82554500,4080,4080,4080,4080,0
20240228,175700,82554500,4080,4080,4080,4080,0
20240228,175600,82554500,4080,4080,4080,4080,0
20240228,175500,82554500,4080,4080,4080,4080,0
20240228,175400,82554500,4080,4080,4080,4080,0
20240228,175300,82554500,4080,4080,4080,4080,0
20240228,175200,82554500,4080,4080,4080,4080,0
20240228,175100,82554500,4080,4080,4080,4080,0
20240228,175000,82554500,4080,4080,4080,4080,0
20240228,174900,82554500,4080,4080,4080,4080,0
20240228,174800,82554500,4080,4080,4080,4080,0
20240228,174700,82554500,4080,4080,4080,4080,0
20240228,174600,82554500,4080,4080,4080,4080,0
20240228,174500,82554500,4080,4080,4080,4080,0
20240228,174400,82554500,4080,4080,4080,4080,0
20240228,174300,82554500,4080,4080,4080,4080,0
20240228,174200,82554500,4080,4080,4080,4080,0
20240228,174100,82554500,4080,4080,4080,4080,0
20240228,174000,82554500,4080,4080,4080,4080,0
20240228,173900,82554500,4080,4080,4080,4080,1
20240228,173800,82554500,4080,4080,4080,4080,0
20240228,173700,82554500,4080,4080,4080,4080,0
20240228,173600,82554500,4080,4080,4080,4080,0
20240228,173500,82554500,4080,4080,4080,4080,0
20240228,173400,82554500,4080,4080,4080,4080,0
20240228,173300,82554500,4080,4080,4080,4080,0
20240228,173200,82554500,4080,4080,4080,4080,0
20240228,173100,82554500,4080,4080,4080,4080,0
20240228,173000,82554500,4080,4080,4080,4080,0
20240228,172900,82554500,4080,4080,4080,4080,0
20240228,172800,82554500,4080,4080,4080,4080,0
20240228,172700,82554500,4080,4080,4080,4080,0
20240228,172600,82554500,4080,4080,4080,4080,0
20240228,172500,82554500,4080,4080,4080,4080,0
20240228,172400,82554500,4080,4080,4080,4080,0
20240228,172300,82554500,4080,4080,4080,4080,0
20240228,172200,82554500,4080,4080,4080,4080,0
20240228,172100,82554500,4080,4080,4080,4080,0
20240228,172000,82554500,4080,4080,4080,4080,0
20240228,171900,82554500,4080,4080,4080,4080,0
20240228,171800,82554500,4080,4080,4080,4080,0
20240228,171700,82554500,4080,4080,4080,4080,0
20240228,171600,82554500,4080,4080,4080,4080,0
20240228,171500,82554500,4080,4080,4080,4080,0
20240228,171400,82554500,4080,4080,4080,4080,0
20240228,171300,82554500,4080,4080,4080,4080,0
20240228,171200,82554500,4080,4080,4080,4080,0
20240228,171100,82554500,4080,4080,4080,4080,0
20240228,171000,82554500,4080,4080,4080,4080,0
20240228,170900,82554500,4080,4080,4080,4080,1
20240228,170800,82554500,4080,4080,4080,4080,0
20240228,170700,82554500,4080,4080,4080,4080,0
20240228,170600,82554500,4080,4080,4080,4080,0
20240228,170500,82554500,4080,4080,4080,4080,0
20240228,170400,82554500,4080,4080,4080,4080,0
20240228,170300,82554500,4080,4080,4080,4080,0
20240228,170200,82554500,4080,4080,4080,4080,0
20240228,170100,82554500,4080,4080,4080,4080,0
20240228,170000,82554500,4080,4080,4080,4080,0
20240228,165900,82554500,4080,4080,4080,4080,0
20240228,165800,82554500,4080,4080,4080,4080,0
20240228,165700,82554500,4080,4080,4080,4080,0
20240228,165600,82554500,4080,4080,4080,4080,0
20240228,165500,82554500,4080,4080,4080,4080,0
20240228,165400,82554500,4080,4080,4080,4080,0
20240228,165300,82554500,4080,4080,4080,4080,0
20240228,165200,82554500,4080,4080,4080,4080,0
20240228,165100,82554500,4080,4080,4080,4080,0
20240228,165000,82554500,4080,4080,4080,4080,0
20240228,164900,82554500,4080,4080,4080,4080,0
20240228,164800,82554500,4080,4080,4080,4080,0
20240228,164700,82554500,4080,4080,4080,4080,0
20240228,164600,82554500,4080,4080,4080,4080,0
20240228,164500,82554500,4080,4080,4080,4080,0
20240228,164400,82554500,4080,4080,4080,4080,0
20240228,164300,82554500,4080,4080,4080,4080,0
20240228,164200,82554500,4080,4080,4080,4080,0
20240228,164100,82554500,4080,4080,4080,4080,0
20240228,164000,82554500,4080,4080,4080,4080,0
20240228,163900,82554500,4080,4080,4080,4080,1
20240228,163800,82554500,4080,4080,4080,4080,0
20240228,163700,82554500,4080,4080,4080,4080,0
20240228,163600,82554500,4080,4080,4080,4080,0
20240228,163500,82554500,4080,4080,4080,4080,0
20240228,163400,82554500,4080,4080,4080,4080,0
20240228,163300,82554500,4080,4080,4080,4080,0
20240228,163200,82554500,4080,4080,4080,4080,0
20240228,163100,82554500,4080,4080,4080,4080,0
20240228,163000,82554500,4080,4080,4080,4080,0
20240228,162900,82554500,4080,4080,4080,4080,0
20240228,162800,82554500,4080,4080,4080,4080,0
20240228,162700,82554500,4080,4080,4080,4080,0
20240228,162600,82554500,4080,4080,4080,4080,0
20240228,162500,82554500,4080,4080,4080,4080,0
20240228,162400,82554500,4080,4080,4080,4080,0
20240228,162300,82554500,4080,4080,4080,4080,0
20240228,162200,82554500,4080,4080,4080,4080,0
20240228,162100,82554500,4080,4080,4080,4080,0
20240228,162000,82554500,4080,4080,4080,4080,0
20240228,161900,82554500,4080,4080,4080,4080,0
20240228,161800,82554500,4080,4080,4080,4080,0
20240228,161700,82554500,4080,4080,4080,4080,0
20240228,161600,82554500,4080,4080,4080,4080,0
20240228,161500,82554500,4080,4080,4080,4080,0
20240228,161400,82554500,4080,4080,4080,4080,0
20240228,161300,82554500,4080,4080,4080,4080,0
20240228,161200,82554500,4080,4080,4080,4080,0
20240228,161100,82554500,4080,4080,4080,4080,0
20240228,161000,82554500,4080,4080,4080,4080,0
20240228,160900,82554500,4080,4080,4080,4080,1
20240228,160800,82554500,4080,4080,4080,4080,0
20240228,160700,82554500,4080,4080,4080,4080,0
20240228,160600,82554500,4080,4080,4080,4080,0
20240228,160500,82554500,4080,4080,4080,4080,0
20240228,160400,82554500,4080,4080,4080,4080,0
20240228,160300,82554500,4080,4080,4080,4080,0
20240228,160200,82554500,4080,4080,4080,4080,0
20240228,160100,82554500,4080,4080,4080,4080,0
20240228,160000,82554500,4080,4080,4080,4080,0
20240228,155900,82554500,4080,4080,4080,4080,0
20240228,155800,82554500,4080,4080,4080,4080,0
20240228,155700,82554500,4080,4080,4080,4080,0
20240228,155600,82554500,4080,4080,4080,4080,0
20240228,155500,82554500,4080,4080,4080,4080,0
20240228,155400,82554500,4080,4080,4080,4080,0
20240228,155300,82554500,4080,4080,4080,4080,0
20240228,155200,82554500,4080,4080,4080,4080,0
20240228,155100,82554500,4080,4080,4080,4080,0
20240228,155000,82554500,4080,4080,4080,4080,0
20240228,154900,82554500,4080,4080,4080,4080,0
20240228,154800,82554500,4080,4080,4080,4080,0
20240228,154700,82554500,4080,4080,4080,4080,0
20240228,154600,82554500,4080,4080,4080,4080,0
20240228,154500,82554500,4080,4080,4080,4080,0
20240228,154400,82554500,4080,4080,4080,4080,0
20240228,154300,82554500,4080,4080,4080,4080,0
20240228,154200,82554500,4080,4080,4080,4080,0
20240228,154100,82554500,4080,4080,4080,4080,0
20240228,154000,82554500,4080,4080,4080,4080,0
20240228,153900,82554500,4080,4080,4080,4080,1
20240228,153800,82554500,4080,4080,4080,4080,0
20240228,153700,82554500,4080,4080,4080,4080,0
20240228,153600,82554500,4080,4080,4080,4080,0
20240228,153500,82554500,4080,4080,4080,4080,0
20240228,153400,82554500,4080,4080,4080,4080,0
20240228,153300,82554500,4080,4080,4080,4080,0
20240228,153200,82554500,4080,4080,4080,4080,0
20240228,153100,82554500,4080,4080,4080,4080,0
20240228,153000,82554500,4080,4080,4080,4080,1
20240228,152900,82550420,4080,4080,4080,4080,0
20240228,152800,82550420,4080,4080,4080,4080,0
20240228,152700,82550420,4080,4080,4080,4080,0
20240228,152600,82550420,4080,4080,4080,4080,0
20240228,152500,82550420,4080,4080,4080,4080,0
20240228,152400,82550420,4080,4080,4080,4080,0
20240228,152300,82550420,4080,4080,4080,4080,0
20240228,152200,82550420,4080,4080,4080,4080,0
20240228,152100,82550420,4080,4080,4080,4080,0
20240228,152000,82550420,4080,4080,4080,4080,0
20240228,151900,82550420,4080,4080,4080,4080,0
20240228,151800,82550420,4080,4080,4080,4080,0
20240228,151700,82550420,4080,4080,4080,4080,0
20240228,151600,82550420,4080,4080,4080,4080,0
20240228,151500,82550420,4080,4080,4080,4080,0
20240228,151400,82550420,4080,4080,4080,4080,27
20240228,151300,82440260,4080,4080,4080,4080,0
20240228,151200,82440260,4080,4080,4080,4080,0
20240228,151100,82440260,4080,4050,4080,4050,10
20240228,151000,82399610,4050,4050,4050,4050,0
20240228,150900,82399610,4050,4050,4050,4050,500
20240228,150800,80374610,4035,4035,4035,4035,0
20240228,150700,80374610,4035,4035,4035,4035,0
20240228,150600,80374610,4035,4035,4035,4035,33
20240228,150500,80241455,4035,4035,4035,4035,67
20240228,150400,79971110,4025,4025,4025,4025,1784
20240228,150300,72790510,4020,4020,4020,4020,0
20240228,150200,72790510,4020,4020,4020,4020,0
20240228,150100,72790510,4020,4020,4020,4020,0
20240228,150000,72790510,4020,4020,4020,4020,0
20240228,145900,72790510,4020,4020,4020,4020,1
20240228,145800,72786490,4020,4020,4020,4020,0
20240228,145700,72786490,4020,4020,4020,4020,0
20240228,145600,72786490,4020,4020,4020,4020,0
20240228,145500,72786490,4020,4020,4020,4020,1
20240228,145400,72782470,4035,4035,4035,4035,0
20240228,145300,72782470,4035,4035,4035,4035,50
20240228,145200,72580720,4020,4020,4020,4020,0
20240228,145100,72580720,4020,4020,4020,4020,0
20240228,145000,72580720,4020,4020,4020,4020,0
20240228,144900,72580720,4020,4020,4020,4020,0
20240228,144800,72580720,4020,4020,4020,4020,2
20240228,144700,72572680,4045,4045,4045,4045,0
20240228,144600,72572680,4045,4045,4045,4045,0
20240228,144500,72572680,4045,4045,4045,4045,0
20240228,144400,72572680,4045,4045,4045,4045,0
20240228,144300,72572680,4045,4045,4045,4045,0
20240228,144200,72572680,4045,4045,4045,4045,0
20240228,144100,72572680,4045,4045,4045,4045,0
20240228,144000,72572680,4045,4045,4045,4045,38
20240228,143900,72418970,4045,4045,4045,4045,0
20240228,143800,72418970,4045,4045,4045,4045,0
20240228,143700,72418970,4045,4045,4045,4045,2
20240228,143600,72410880,4045,4045,4045,4045,0
20240228,143500,72410880,4045,4045,4045,4045,0
20240228,143400,72410880,4045,4045,4045,4045,2
20240228,143300,72402790,4045,4045,4045,4045,0
20240228,143200,72402790,4045,4045,4045,4045,0
20240228,143100,72402790,4045,4045,4045,4045,2
20240228,143000,72394700,4060,4060,4060,4060,0
20240228,142900,72394700,4060,4060,4060,4060,0
20240228,142800,72394700,4060,4060,4060,4060,1
20240228,142700,72390640,4060,4060,4060,4060,2
20240228,142600,72382520,4060,4060,4060,4060,0
20240228,142500,72382520,4060,4060,4060,4060,0
20240228,142400,72382520,4060,4060,4060,4060,0
20240228,142300,72382520,4060,4060,4060,4060,0
20240228,142200,72382520,4060,4060,4060,4060,0
20240228,142100,72382520,4060,4060,4060,4060,0
20240228,142000,72382520,4060,4060,4060,4060,0
20240228,141900,72382520,4060,4060,4060,4060,0
20240228,141800,72382520,4060,4060,4060,4060,0
20240228,141700,72382520,4060,4060,4060,4060,0
20240228,141600,72382520,4060,4060,4060,4060,0
20240228,141500,72382520,4060,4060,4060,4060,0
20240228,141400,72382520,4060,4060,4060,4060,0
20240228,141300,72382520,4060,4060,4060,4060,0
20240228,141200,72382520,4060,4060,4060,4060,0
20240228,141100,72382520,4060,4060,4060,4060,0
20240228,141000,72382520,4060,4060,4060,4060,0
20240228,140900,72382520,4060,4060,4060,4060,0
20240228,140800,72382520,4060,4060,4060,4060,0
20240228,140700,72382520,4060,4060,4060,4060,0
20240228,140600,72382520,4060,4060,4060,4060,0
20240228,140500,72382520,4060,4060,4060,4060,0
20240228,140400,72382520,4060,4060,4060,4060,0
20240228,140300,72382520,4060,4060,4060,4060,1
20240228,140200,72378460,4060,4060,4060,4060,0
20240228,140100,72378460,4060,4060,4060,4060,0
20240228,140000,72378460,4060,4060,4060,4060,0
20240228,135900,72378460,4060,4060,4060,4060,0
20240228,135800,72378460,4060,4060,4060,4060,1
20240228,135700,72374400,4055,4055,4055,4055,0
20240228,135600,72374400,4055,4055,4055,4055,16
20240228,135500,72309520,4075,4075,4075,4075,0
20240228,135400,72309520,4075,4075,4075,4075,0
20240228,135300,72309520,4075,4075,4075,4075,0
20240228,135200,72309520,4075,4065,4075,4060,4
20240228,135100,72293255,4065,4070,4075,4045,88
20240228,135000,71937000,4070,4060,4070,4060,4
20240228,134900,71920730,4075,4075,4075,4075,0
20240228,134800,71920730,4075,4075,4075,4075,1
20240228,134700,71916655,4075,4075,4075,4075,3
20240228,134600,71904430,4075,4075,4075,4075,0
20240228,134500,71904430,4075,4075,4075,4075,1
20240228,134400,71900355,4045,4045,4045,4045,41
20240228,134300,71734510,4045,4040,4045,4040,10
20240228,134200,71694090,4030,4030,4030,4030,0
20240228,134100,71694090,4030,4030,4030,4030,0
20240228,134000,71694090,4030,4030,4030,4030,856
20240228,133900,68244410,4035,4025,4035,4025,456
20240228,133800,66405580,3990,3990,3990,3990,0
20240228,133700,66405580,3990,3990,3990,3990,0
20240228,133600,66405580,3990,3990,3990,3990,0
20240228,133500,66405580,3990,3990,3990,3990,0
20240228,133400,66405580,3990,3990,3990,3990,0
20240228,133300,66405580,3990,3990,3990,3990,1
20240228,133200,66401590,4030,3995,4030,3985,755
20240228,133100,63387150,3995,3995,3995,3995,0
20240228,133000,63387150,3995,3995,3995,3995,0
20240228,132900,63387150,3995,3995,3995,3995,0
20240228,132800,63387150,3995,3995,3995,3995,46
20240228,132700,63203380,3995,3995,3995,3995,0
20240228,132600,63203380,3995,3995,3995,3995,0
20240228,132500,63203380,3995,3995,3995,3995,0
20240228,132400,63203380,3995,4005,4005,3995,2001
20240228,132300,55199335,4030,4030,4030,4030,0
20240228,132200,55199335,4030,4030,4030,4030,1
20240228,132100,55195305,4000,4000,4000,4000,0
20240228,132000,55195305,4000,4000,4000,4000,0
20240228,131900,55195305,4000,4000,4000,4000,0
20240228,131800,55195305,4000,4000,4000,4000,1
20240228,131700,55191305,4030,4000,4030,4000,140
20240228,131600,54631275,4000,4005,4005,4000,110
20240228,131500,54191200,3995,3995,3995,3995,0
20240228,131400,54191200,3995,4020,4020,3995,2501
20240228,131300,44166075,4020,4020,4020,4020,0
20240228,131200,44166075,4020,4020,4020,4020,0
20240228,131100,44166075,4020,4020,4020,4020,0
20240228,131000,44166075,4020,4020,4020,4020,0
20240228,130900,44166075,4020,4020,4020,4020,0
20240228,130800,44166075,4020,4025,4025,4015,1001
20240228,130700,40139570,4025,4025,4025,4025,0
20240228,130600,40139570,4025,4025,4025,4025,0
20240228,130500,40139570,4025,4025,4025,4025,25
20240228,130400,40038945,4025,4025,4025,4025,1
20240228,130300,40034920,4025,4030,4035,4025,610
20240228,130200,37576325,4030,4035,4035,4030,214
20240228,130100,36712875,4035,4045,4045,4035,734
20240228,130000,33744875,4045,4045,4045,4045,0
20240228,125900,33744875,4045,4045,4045,4045,0
20240228,125800,33744875,4045,4045,4045,4045,0
20240228,125700,33744875,4045,4045,4045,4045,0
20240228,125600,33744875,4045,4045,4045,4045,0
20240228,125500,33744875,4045,4045,4045,4045,0
20240228,125400,33744875,4045,4045,4045,4045,0
20240228,125300,33744875,4045,4045,4045,4045,0
20240228,125200,33744875,4045,4045,4045,4045,0
20240228,125100,33744875,4045,4045,4045,4045,0
20240228,125000,33744875,4045,4045,4045,4045,9
20240228,124900,33708470,4045,4045,4045,4045,8
20240228,124800,33676110,4050,4050,4050,4050,232
20240228,124700,32736510,4050,4050,4050,4050,0
20240228,124600,32736510,4050,4050,4050,4050,0
20240228,124500,32736510,4050,4050,4050,4050,0
20240228,124400,32736510,4050,4050,4050,4050,0
20240228,124300,32736510,4050,4050,4050,4050,0
20240228,124200,32736510,4050,4050,4050,4050,0
20240228,124100,32736510,4050,4050,4050,4050,3
20240228,124000,32724360,4055,4060,4060,4055,2
20240228,123900,32716245,4055,4055,4055,4055,0
20240228,123800,32716245,4055,4060,4060,4055,2
20240228,123700,32708130,4055,4055,4055,4055,0
20240228,123600,32708130,4055,4055,4055,4055,0
20240228,123500,32708130,4055,4055,4055,4055,0
20240228,123400,32708130,4055,4055,4055,4055,0
20240228,123300,32708130,4055,4055,4055,4055,0
20240228,123200,32708130,4055,4055,4055,4055,0
20240228,123100,32708130,4055,4055,4055,4055,0
20240228,123000,32708130,4055,4055,4055,4055,0
20240228,122900,32708130,4055,4055,4055,4055,0
20240228,122800,32708130,4055,4055,4055,4055,0
20240228,122700,32708130,4055,4055,4055,4055,0
20240228,122600,32708130,4055,4055,4055,4055,0
20240228,122500,32708130,4055,4055,4055,4055,4
20240228,122400,32691910,4055,4055,4055,4055,0
20240228,122300,32691910,4055,4055,4055,4055,0
20240228,122200,32691910,4055,4060,4065,4055,12
20240228,122100,32643190,4065,4065,4065,4065,0
20240228,122000,32643190,4065,4065,4065,4065,0
20240228,121900,32643190,4065,4065,4065,4065,0
20240228,121800,32643190,4065,4065,4065,4065,0
20240228,121700,32643190,4065,4065,4065,4065,0
20240228,121600,32643190,4065,4065,4065,4065,0
20240228,121500,32643190,4065,4065,4065,4065,0
20240228,121400,32643190,4065,4065,4065,4065,0
20240228,121300,32643190,4065,4065,4065,4065,0
20240228,121200,32643190,4065,4065,4065,4065,0
20240228,121100,32643190,4065,4065,4065,4065,0
20240228,121000,32643190,4065,4065,4065,4065,0
20240228,120900,32643190,4065,4065,4065,4065,0
20240228,120800,32643190,4065,4065,4065,4065,0
20240228,120700,32643190,4065,4065,4065,4065,2
20240228,120600,32635060,4050,4050,4050,4050,0
20240228,120500,32635060,4050,4050,4050,4050,0
20240228,120400,32635060,4050,4050,4050,4050,0
20240228,120300,32635060,4050,4050,4050,4050,0
20240228,120200,32635060,4050,4050,4050,4050,0
20240228,120100,32635060,4050,4050,4050,4050,0
20240228,120000,32635060,4050,4050,4050,4050,0
20240228,115900,32635060,4050,4050,4050,4050,3
20240228,115800,32622910,4065,4065,4065,4065,0
20240228,115700,32622910,4065,4065,4065,4065,0
20240228,115600,32622910,4065,4065,4065,4065,0
20240228,115500,32622910,4065,4065,4065,4065,0
20240228,115400,32622910,4065,4065,4065,4065,0
20240228,115300,32622910,4065,4065,4065,4065,0
20240228,115200,32622910,4065,4065,4065,4065,0
20240228,115100,32622910,4065,4065,4065,4065,0
20240228,115000,32622910,4065,4065,4065,4065,0
20240228,114900,32622910,4065,4065,4065,4065,0
20240228,114800,32622910,4065,4065,4065,4065,0
20240228,114700,32622910,4065,4065,4065,4065,0
20240228,114600,32622910,4065,4065,4065,4065,0
20240228,114500,32622910,4065,4065,4065,4065,0
20240228,114400,32622910,4065,4065,4065,4065,0
20240228,114300,32622910,4065,4050,4065,4050,32
20240228,114200,32493295,4050,4050,4050,4050,0
20240228,114100,32493295,4050,4050,4050,4050,0
20240228,114000,32493295,4050,4050,4050,4050,0
20240228,113900,32493295,4050,4050,4050,4050,307
20240228,113800,31249945,4070,4070,4070,4070,0
20240228,113700,31249945,4070,4070,4070,4070,0
20240228,113600,31249945,4070,4070,4070,4070,0
20240228,113500,31249945,4070,4070,4070,4070,0
20240228,113400,31249945,4070,4070,4070,4070,0
20240228,113300,31249945,4070,4070,4070,4070,0
20240228,113200,31249945,4070,4070,4070,4070,10
20240228,113100,31209245,4070,4070,4070,4070,0
20240228,113000,31209245,4070,4070,4070,4070,0
20240228,112900,31209245,4070,4070,4070,4070,2
20240228,112800,31201105,4050,4050,4050,4050,0
20240228,112700,31201105,4050,4050,4050,4050,0
20240228,112600,31201105,4050,4050,4050,4050,0
20240228,112500,31201105,4050,4050,4050,4050,0
20240228,112400,31201105,4050,4050,4050,4050,0
20240228,112300,31201105,4050,4050,4050,4050,0
20240228,112200,31201105,4050,4050,4050,4050,0
20240228,112100,31201105,4050,4050,4050,4050,0
20240228,112000,31201105,4050,4050,4050,4050,0
20240228,111900,31201105,4050,4050,4050,4050,0
20240228,111800,31201105,4050,4050,4050,4050,0
20240228,111700,31201105,4050,4050,4050,4050,0
20240228,111600,31201105,4050,4050,4050,4050,0
20240228,111500,31201105,4050,4050,4050,4050,0
20240228,111400,31201105,4050,4050,4050,4050,0
20240228,111300,31201105,4050,4050,4050,4050,0
20240228,111200,31201105,4050,4050,4050,4050,0
20240228,111100,31201105,4050,4050,4050,4050,0
20240228,111000,31201105,4050,4050,4050,4050,0
20240228,110900,31201105,4050,4050,4050,4050,1
20240228,110800,31197055,4055,4055,4055,4055,0
20240228,110700,31197055,4055,4055,4055,4055,0
20240228,110600,31197055,4055,4055,4055,4055,0
20240228,110500,31197055,4055,4055,4055,4055,0
20240228,110400,31197055,4055,4055,4055,4055,0
20240228,110300,31197055,4055,4055,4055,4055,0
20240228,110200,31197055,4055,4055,4055,4055,0
20240228,110100,31197055,4055,4055,4055,4055,0
20240228,110000,31197055,4055,4055,4055,4055,0
20240228,105900,31197055,4055,4055,4055,4055,0
20240228,105800,31197055,4055,4055,4055,4055,1
20240228,105700,31193000,4060,4065,4065,4060,3
20240228,105600,31180810,4050,4050,4050,4050,0
20240228,105500,31180810,4050,4050,4050,4050,0
20240228,105400,31180810,4050,4050,4050,4050,5
20240228,105300,31160560,4050,4050,4050,4050,2
20240228,105200,31152460,4050,4080,4080,4045,1592
20240228,105100,24709250,4080,4080,4080,4080,0
20240228,105000,24709250,4080,4080,4080,4080,0
20240228,104900,24709250,4080,4080,4080,4080,0
20240228,104800,24709250,4080,4080,4080,4080,1
20240228,104700,24705170,4050,4050,4050,4050,0
20240228,104600,24705170,4050,4050,4050,4050,0
20240228,104500,24705170,4050,4050,4050,4050,0
20240228,104400,24705170,4050,4050,4050,4050,0
20240228,104300,24705170,4050,4050,4050,4050,0
20240228,104200,24705170,4050,4050,4050,4050,0
20240228,104100,24705170,4050,4050,4050,4050,0
20240228,104000,24705170,4050,4050,4050,4050,0
20240228,103900,24705170,4050,4050,4050,4050,76
20240228,103800,24397370,4075,4075,4075,4075,0
20240228,103700,24397370,4075,4075,4075,4075,0
20240228,103600,24397370,4075,4075,4075,4075,0
20240228,103500,24397370,4075,4075,4075,4075,0
20240228,103400,24397370,4075,4075,4075,4075,0
20240228,103300,24397370,4075,4075,4075,4075,0
20240228,103200,24397370,4075,4075,4075,4075,8
20240228,103100,24364770,4075,4075,4075,4075,12
20240228,103000,24315870,4090,4090,4090,4090,0
20240228,102900,24315870,4090,4090,4090,4090,0
20240228,102800,24315870,4090,4090,4090,4090,0
20240228,102700,24315870,4090,4090,4090,4090,0
20240228,102600,24315870,4090,4090,4090,4090,0
20240228,102500,24315870,4090,4090,4090,4090,0
20240228,102400,24315870,4090,4090,4090,4090,0
20240228,102300,24315870,4090,4090,4090,4090,0
20240228,102200,24315870,4090,4050,4090,4045,600
20240228,102100,21885835,4050,4090,4090,4050,1391
20240228,102000,16243280,4090,4090,4090,4090,0
20240228,101900,16243280,4090,4090,4090,4090,0
20240228,101800,16243280,4090,4090,4090,4090,0
20240228,101700,16243280,4090,4090,4090,4090,0
20240228,101600,16243280,4090,4090,4090,4090,1
20240228,101500,16239190,4090,4090,4090,4090,1
20240228,101400,16235100,4090,4090,4090,4090,0
20240228,101300,16235100,4090,4090,4090,4090,0
20240228,101200,16235100,4090,4090,4090,4090,0
20240228,101100,16235100,4090,4090,4090,4090,0
20240228,101000,16235100,4090,4090,4090,4090,0
20240228,100900,16235100,4090,4090,4090,4090,0
20240228,100800,16235100,4090,4090,4090,4090,0
20240228,100700,16235100,4090,4090,4090,4090,0
20240228,100600,16235100,4090,4090,4090,4090,0
20240228,100500,16235100,4090,4090,4090,4090,0
20240228,100400,16235100,4090,4090,4090,4090,4
20240228,100300,16218740,4090,4090,4090,4090,2
20240228,100200,16210560,4090,4090,4090,4090,0
20240228,100100,16210560,4090,4090,4090,4090,0
20240228,100000,16210560,4090,4090,4090,4090,2
20240228,095900,16202380,4090,4090,4090,4090,0
20240228,095800,16202380,4090,4090,4090,4090,0
20240228,095700,16202380,4090,4090,4090,4090,3
20240228,095600,16190110,4090,4090,4090,4090,0
20240228,095500,16190110,4090,4090,4090,4090,0
20240228,095400,16190110,4090,4090,4090,4090,3
20240228,095300,16177840,4090,4090,4090,4090,0
20240228,095200,16177840,4090,4090,4090,4090,7
20240228,095100,16149210,4090,4090,4090,4090,16
20240228,095000,16083770,4090,4090,4090,4090,2
20240228,094900,16075590,4090,4090,4090,4090,10
20240228,094800,16034690,4070,4075,4075,4070,700
20240228,094700,13185430,4075,4075,4075,4075,0
20240228,094600,13185430,4075,4095,4095,4075,203
20240228,094500,12358185,4075,4095,4095,4075,535
20240228,094400,10177270,4070,4070,4070,4070,0
20240228,094300,10177270,4070,4125,4125,4070,1500
20240228,094200,4045055,4125,4125,4125,4125,0
20240228,094100,4045055,4125,4125,4125,4125,7
20240228,094000,4016180,4125,4125,4125,4125,4
20240228,093900,3999680,4130,4130,4130,4130,0
20240228,093800,3999680,4130,4120,4130,4120,5
20240228,093700,3979070,4105,4105,4105,4105,0
20240228,093600,3979070,4105,4105,4105,4105,0
20240228,093500,3979070,4105,4105,4105,4105,0
20240228,093400,3979070,4105,4105,4105,4105,0
20240228,093300,3979070,4105,4105,4105,4105,0
20240228,093200,3979070,4105,4105,4105,4105,0
20240228,093100,3979070,4105,4110,4110,4105,68
20240228,093000,3699880,4110,4110,4110,4110,0
20240228,092900,3699880,4110,4110,4110,4110,0
20240228,092800,3699880,4110,4110,4110,4110,0
20240228,092700,3699880,4110,4110,4110,4110,492
20240228,092600,1677760,4105,4105,4105,4105,1
20240228,092500,1673655,4110,4110,4110,4110,20
20240228,092400,1591455,4110,4115,4115,4110,23
20240228,092300,1496815,4120,4120,4120,4120,0
20240228,092200,1496815,4120,4120,4120,4120,88
20240228,092100,1134255,4120,4120,4120,4120,0
20240228,092000,1134255,4120,4120,4120,4120,0
20240228,091900,1134255,4120,4120,4120,4120,0
20240228,091800,1134255,4120,4120,4120,4120,108
20240228,091700,689295,4120,4120,4120,4120,1
20240228,091600,685175,4115,4115,4115,4115,0
20240228,091500,685175,4115,4115,4115,4115,1
20240228,091400,681060,4120,4120,4120,4120,1
20240228,091300,676940,4130,4130,4130,4130,30
20240228,091200,553040,4130,4130,4130,4130,0
20240228,091100,553040,4130,4130,4130,4130,0
20240228,091000,553040,4130,4130,4130,4130,57
20240228,090900,317630,4130,4130,4130,4130,0
20240228,090800,317630,4130,4130,4130,4130,1
20240228,090700,313500,4125,4125,4125,4125,0
20240228,090600,313500,4125,4125,4125,4125,0
20240228,090500,313500,4125,4125,4125,4125,62
20240228,090400,57750,4125,4125,4125,4125,0
20240228,090300,57750,4125,4125,4125,4125,0
20240228,090200,57750,4125,4125,4125,4125,0
20240228,090100,57750,4125,4125,4125,4125,0
20240228,090000,57750,4125,4125,4125,4125,14