KissMeData/009200/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185100,196605795,2225,2225,2225,2225,3749
20240229,185000,196605795,2225,2225,2225,2225,0
20240229,184900,196605795,2225,2225,2225,2225,0
20240229,184800,196605795,2225,2225,2225,2225,0
20240229,184700,196605795,2225,2225,2225,2225,0
20240229,184600,196605795,2225,2225,2225,2225,0
20240229,184500,196605795,2225,2225,2225,2225,0
20240229,184400,196605795,2225,2225,2225,2225,0
20240229,184300,196605795,2225,2225,2225,2225,0
20240229,184200,196605795,2225,2225,2225,2225,0
20240229,184100,196605795,2225,2225,2225,2225,0
20240229,184000,196605795,2225,2225,2225,2225,0
20240229,183900,196605795,2225,2225,2225,2225,0
20240229,183800,196605795,2225,2225,2225,2225,0
20240229,183700,196605795,2225,2225,2225,2225,0
20240229,183600,196605795,2225,2225,2225,2225,0
20240229,183500,196605795,2225,2225,2225,2225,0
20240229,183400,196605795,2225,2225,2225,2225,0
20240229,183300,196605795,2225,2225,2225,2225,0
20240229,183200,196605795,2225,2225,2225,2225,0
20240229,183100,196605795,2225,2225,2225,2225,0
20240229,183000,196605795,2225,2225,2225,2225,0
20240229,182900,196605795,2225,2225,2225,2225,0
20240229,182800,196605795,2225,2225,2225,2225,0
20240229,182700,196605795,2225,2225,2225,2225,0
20240229,182600,196605795,2225,2225,2225,2225,0
20240229,182500,196605795,2225,2225,2225,2225,0
20240229,182400,196605795,2225,2225,2225,2225,0
20240229,182300,196605795,2225,2225,2225,2225,0
20240229,182200,196605795,2225,2225,2225,2225,0
20240229,182100,196605795,2225,2225,2225,2225,3749
20240229,182000,196605795,2225,2225,2225,2225,0
20240229,181900,196605795,2225,2225,2225,2225,0
20240229,181800,196605795,2225,2225,2225,2225,0
20240229,181700,196605795,2225,2225,2225,2225,0
20240229,181600,196605795,2225,2225,2225,2225,0
20240229,181500,196605795,2225,2225,2225,2225,0
20240229,181400,196605795,2225,2225,2225,2225,0
20240229,181300,196605795,2225,2225,2225,2225,0
20240229,181200,196605795,2225,2225,2225,2225,0
20240229,181100,196605795,2225,2225,2225,2225,0
20240229,181000,196605795,2225,2225,2225,2225,0
20240229,180900,196605795,2225,2225,2225,2225,0
20240229,180800,196605795,2225,2225,2225,2225,0
20240229,180700,196605795,2225,2225,2225,2225,0
20240229,180600,196605795,2225,2225,2225,2225,0
20240229,180500,196605795,2225,2225,2225,2225,0
20240229,180400,196605795,2225,2225,2225,2225,0
20240229,180300,196605795,2225,2225,2225,2225,0
20240229,180200,196605795,2225,2225,2225,2225,0
20240229,180100,196605795,2225,2225,2225,2225,0
20240229,180000,196605795,2225,2225,2225,2225,0
20240229,175900,196605795,2225,2225,2225,2225,0
20240229,175800,196605795,2225,2225,2225,2225,0
20240229,175700,196605795,2225,2225,2225,2225,0
20240229,175600,196605795,2225,2225,2225,2225,0
20240229,175500,196605795,2225,2225,2225,2225,0
20240229,175400,196605795,2225,2225,2225,2225,0
20240229,175300,196605795,2225,2225,2225,2225,0
20240229,175200,196605795,2225,2225,2225,2225,0
20240229,175100,196605795,2225,2225,2225,2225,3749
20240229,175000,196605795,2225,2225,2225,2225,0
20240229,174900,196605795,2225,2225,2225,2225,0
20240229,174800,196605795,2225,2225,2225,2225,0
20240229,174700,196605795,2225,2225,2225,2225,0
20240229,174600,196605795,2225,2225,2225,2225,0
20240229,174500,196605795,2225,2225,2225,2225,0
20240229,174400,196605795,2225,2225,2225,2225,0
20240229,174300,196605795,2225,2225,2225,2225,0
20240229,174200,196605795,2225,2225,2225,2225,0
20240229,174100,196605795,2225,2225,2225,2225,0
20240229,174000,196605795,2225,2225,2225,2225,0
20240229,173900,196605795,2225,2225,2225,2225,0
20240229,173800,196605795,2225,2225,2225,2225,0
20240229,173700,196605795,2225,2225,2225,2225,0
20240229,173600,196605795,2225,2225,2225,2225,0
20240229,173500,196605795,2225,2225,2225,2225,0
20240229,173400,196605795,2225,2225,2225,2225,0
20240229,173300,196605795,2225,2225,2225,2225,0
20240229,173200,196605795,2225,2225,2225,2225,0
20240229,173100,196605795,2225,2225,2225,2225,0
20240229,173000,196605795,2225,2225,2225,2225,0
20240229,172900,196605795,2225,2225,2225,2225,0
20240229,172800,196605795,2225,2225,2225,2225,0
20240229,172700,196605795,2225,2225,2225,2225,0
20240229,172600,196605795,2225,2225,2225,2225,0
20240229,172500,196605795,2225,2225,2225,2225,0
20240229,172400,196605795,2225,2225,2225,2225,0
20240229,172300,196605795,2225,2225,2225,2225,0
20240229,172200,196605795,2225,2225,2225,2225,0
20240229,172100,196605795,2225,2225,2225,2225,3749
20240229,172000,196605795,2225,2225,2225,2225,0
20240229,171900,196605795,2225,2225,2225,2225,0
20240229,171800,196605795,2225,2225,2225,2225,0
20240229,171700,196605795,2225,2225,2225,2225,0
20240229,171600,196605795,2225,2225,2225,2225,0
20240229,171500,196605795,2225,2225,2225,2225,0
20240229,171400,196605795,2225,2225,2225,2225,0
20240229,171300,196605795,2225,2225,2225,2225,0
20240229,171200,196605795,2225,2225,2225,2225,0
20240229,171100,196605795,2225,2225,2225,2225,0
20240229,171000,196605795,2225,2225,2225,2225,0
20240229,170900,196605795,2225,2225,2225,2225,0
20240229,170800,196605795,2225,2225,2225,2225,0
20240229,170700,196605795,2225,2225,2225,2225,0
20240229,170600,196605795,2225,2225,2225,2225,0
20240229,170500,196605795,2225,2225,2225,2225,0
20240229,170400,196605795,2225,2225,2225,2225,0
20240229,170300,196605795,2225,2225,2225,2225,0
20240229,170200,196605795,2225,2225,2225,2225,0
20240229,170100,196605795,2225,2225,2225,2225,0
20240229,170000,196605795,2225,2225,2225,2225,0
20240229,165900,196605795,2225,2225,2225,2225,0
20240229,165800,196605795,2225,2225,2225,2225,0
20240229,165700,196605795,2225,2225,2225,2225,0
20240229,165600,196605795,2225,2225,2225,2225,0
20240229,165500,196605795,2225,2225,2225,2225,0
20240229,165400,196605795,2225,2225,2225,2225,0
20240229,165300,196605795,2225,2225,2225,2225,0
20240229,165200,196605795,2225,2225,2225,2225,0
20240229,165100,196605795,2225,2225,2225,2225,3749
20240229,165000,196605795,2225,2225,2225,2225,0
20240229,164900,196605795,2225,2225,2225,2225,0
20240229,164800,196605795,2225,2225,2225,2225,0
20240229,164700,196605795,2225,2225,2225,2225,0
20240229,164600,196605795,2225,2225,2225,2225,0
20240229,164500,196605795,2225,2225,2225,2225,0
20240229,164400,196605795,2225,2225,2225,2225,0
20240229,164300,196605795,2225,2225,2225,2225,0
20240229,164200,196605795,2225,2225,2225,2225,0
20240229,164100,196605795,2225,2225,2225,2225,0
20240229,164000,196605795,2225,2225,2225,2225,0
20240229,163900,196605795,2225,2225,2225,2225,0
20240229,163800,196605795,2225,2225,2225,2225,0
20240229,163700,196605795,2225,2225,2225,2225,0
20240229,163600,196605795,2225,2225,2225,2225,0
20240229,163500,196605795,2225,2225,2225,2225,0
20240229,163400,196605795,2225,2225,2225,2225,0
20240229,163300,196605795,2225,2225,2225,2225,0
20240229,163200,196605795,2225,2225,2225,2225,0
20240229,163100,196605795,2225,2225,2225,2225,0
20240229,163000,196605795,2225,2225,2225,2225,0
20240229,162900,196605795,2225,2225,2225,2225,0
20240229,162800,196605795,2225,2225,2225,2225,0
20240229,162700,196605795,2225,2225,2225,2225,0
20240229,162600,196605795,2225,2225,2225,2225,0
20240229,162500,196605795,2225,2225,2225,2225,0
20240229,162400,196605795,2225,2225,2225,2225,0
20240229,162300,196605795,2225,2225,2225,2225,0
20240229,162200,196605795,2225,2225,2225,2225,0
20240229,162100,196605795,2225,2225,2225,2225,3749
20240229,162000,196605795,2225,2225,2225,2225,0
20240229,161900,196605795,2225,2225,2225,2225,0
20240229,161800,196605795,2225,2225,2225,2225,0
20240229,161700,196605795,2225,2225,2225,2225,0
20240229,161600,196605795,2225,2225,2225,2225,0
20240229,161500,196605795,2225,2225,2225,2225,0
20240229,161400,196605795,2225,2225,2225,2225,0
20240229,161300,196605795,2225,2225,2225,2225,0
20240229,161200,196605795,2225,2225,2225,2225,0
20240229,161100,196605795,2225,2225,2225,2225,0
20240229,161000,196605795,2225,2225,2225,2225,0
20240229,160900,196605795,2225,2225,2225,2225,0
20240229,160800,196605795,2225,2225,2225,2225,0
20240229,160700,196605795,2225,2225,2225,2225,0
20240229,160600,196605795,2225,2225,2225,2225,0
20240229,160500,196605795,2225,2225,2225,2225,0
20240229,160400,196605795,2225,2225,2225,2225,0
20240229,160300,196605795,2225,2225,2225,2225,0
20240229,160200,196605795,2225,2225,2225,2225,0
20240229,160100,196605795,2225,2225,2225,2225,0
20240229,160000,196605795,2225,2225,2225,2225,0
20240229,155900,196605795,2225,2225,2225,2225,0
20240229,155800,196605795,2225,2225,2225,2225,0
20240229,155700,196605795,2225,2225,2225,2225,0
20240229,155600,196605795,2225,2225,2225,2225,0
20240229,155500,196605795,2225,2225,2225,2225,0
20240229,155400,196605795,2225,2225,2225,2225,0
20240229,155300,196605795,2225,2225,2225,2225,0
20240229,155200,196605795,2225,2225,2225,2225,0
20240229,155100,196605795,2225,2225,2225,2225,3749
20240229,155000,196605795,2225,2225,2225,2225,0
20240229,154900,196605795,2225,2225,2225,2225,0
20240229,154800,196605795,2225,2225,2225,2225,0
20240229,154700,196605795,2225,2225,2225,2225,0
20240229,154600,196605795,2225,2225,2225,2225,0
20240229,154500,196605795,2225,2225,2225,2225,0
20240229,154400,196605795,2225,2225,2225,2225,0
20240229,154300,196605795,2225,2225,2225,2225,0
20240229,154200,196605795,2225,2225,2225,2225,0
20240229,154100,196605795,2225,2225,2225,2225,0
20240229,154000,196605795,2225,2225,2225,2225,0
20240229,153900,196605795,2225,2225,2225,2225,0
20240229,153800,196605795,2225,2225,2225,2225,0
20240229,153700,196605795,2225,2225,2225,2225,0
20240229,153600,196605795,2225,2225,2225,2225,0
20240229,153500,196605795,2225,2225,2225,2225,0
20240229,153400,196605795,2225,2225,2225,2225,0
20240229,153300,196605795,2225,2225,2225,2225,0
20240229,153200,196605795,2225,2225,2225,2225,0
20240229,153100,196605795,2225,2225,2225,2225,0
20240229,153000,196605795,2225,2225,2225,2225,3749
20240229,152900,188264270,2210,2210,2210,2210,0
20240229,152800,188264270,2210,2210,2210,2210,0
20240229,152700,188264270,2210,2210,2210,2210,0
20240229,152600,188264270,2210,2210,2210,2210,0
20240229,152500,188264270,2210,2210,2210,2210,0
20240229,152400,188264270,2210,2210,2210,2210,0
20240229,152300,188264270,2210,2210,2210,2210,0
20240229,152200,188264270,2210,2210,2210,2210,0
20240229,152100,188264270,2210,2210,2210,2210,0
20240229,152000,188264270,2210,2210,2210,2210,0
20240229,151900,188264270,2210,2210,2210,2210,3
20240229,151800,188257640,2210,2200,2210,2200,99
20240229,151700,188039010,2205,2200,2205,2200,124
20240229,151600,187766195,2205,2200,2210,2200,161
20240229,151500,187411770,2205,2200,2205,2200,3113
20240229,151400,180563080,2205,2200,2205,2200,126
20240229,151300,180285850,2205,2205,2210,2205,136
20240229,151200,179985960,2205,2210,2210,2205,241
20240229,151100,179453805,2205,2215,2215,2200,1008
20240229,151000,177231510,2210,2205,2210,2205,203
20240229,150900,176783530,2210,2210,2210,2205,153
20240229,150800,176446000,2210,2200,2210,2200,171
20240229,150700,176069610,2200,2205,2210,2200,243
20240229,150600,175534390,2205,2210,2210,2205,3
20240229,150500,175527765,2215,2205,2215,2205,122
20240229,150400,175258745,2210,2215,2215,2200,123
20240229,150300,174988120,2215,2205,2215,2205,172
20240229,150200,174608830,2205,2215,2215,2205,80
20240229,150100,174432365,2205,2205,2215,2205,243
20240229,150000,173896535,2215,2210,2215,2210,13
20240229,145900,173867750,2215,2200,2215,2200,235
20240229,145800,173350490,2210,2210,2215,2205,2835
20240229,145700,167097705,2215,2215,2215,2215,0
20240229,145600,167097705,2215,2215,2215,2215,0
20240229,145500,167097705,2215,2215,2215,2215,0
20240229,145400,167097705,2215,2215,2215,2215,0
20240229,145300,167097705,2215,2210,2215,2210,14
20240229,145200,167066740,2210,2210,2210,2210,0
20240229,145100,167066740,2210,2210,2210,2210,0
20240229,145000,167066740,2210,2205,2210,2205,2521
20240229,144900,161507830,2215,2205,2215,2200,222
20240229,144800,161016995,2215,2215,2215,2205,54
20240229,144700,160897395,2215,2215,2215,2215,1
20240229,144600,160895180,2210,2210,2210,2210,2
20240229,144500,160890760,2215,2215,2215,2215,1
20240229,144400,160888545,2215,2215,2215,2215,0
20240229,144300,160888545,2215,2215,2215,2215,0
20240229,144200,160888545,2215,2215,2215,2215,1
20240229,144100,160886330,2205,2205,2205,2205,1
20240229,144000,160884125,2215,2215,2215,2215,1
20240229,143900,160881910,2215,2210,2220,2200,2397
20240229,143800,155574715,2210,2200,2210,2200,10
20240229,143700,155552695,2210,2210,2210,2210,50
20240229,143600,155442195,2210,2210,2210,2210,0
20240229,143500,155442195,2210,2210,2210,2210,31
20240229,143400,155373685,2210,2205,2210,2200,756
20240229,143300,153710420,2210,2210,2210,2210,0
20240229,143200,153710420,2210,2210,2210,2210,2
20240229,143100,153706000,2210,2210,2210,2210,4
20240229,143000,153697160,2205,2205,2205,2205,1
20240229,142900,153694955,2215,2215,2215,2215,5
20240229,142800,153683880,2210,2210,2210,2210,1
20240229,142700,153681670,2215,2205,2215,2205,2001
20240229,142600,149269455,2215,2215,2215,2215,0
20240229,142500,149269455,2215,2215,2215,2215,0
20240229,142400,149269455,2215,2215,2215,2215,0
20240229,142300,149269455,2215,2215,2215,2215,24
20240229,142200,149216295,2215,2215,2215,2215,0
20240229,142100,149216295,2215,2215,2215,2215,0
20240229,142000,149216295,2215,2210,2215,2210,1029
20240229,141900,146942200,2215,2205,2220,2205,6475
20240229,141800,132624605,2205,2205,2205,2205,1000
20240229,141700,130419605,2205,2205,2205,2205,0
20240229,141600,130419605,2205,2205,2205,2205,0
20240229,141500,130419605,2205,2205,2205,2205,0
20240229,141400,130419605,2205,2205,2205,2205,0
20240229,141300,130419605,2205,2205,2205,2205,0
20240229,141200,130419605,2205,2205,2205,2205,0
20240229,141100,130419605,2205,2205,2205,2205,0
20240229,141000,130419605,2205,2205,2205,2205,1
20240229,140900,130417400,2205,2205,2205,2205,0
20240229,140800,130417400,2205,2205,2205,2205,5
20240229,140700,130406375,2205,2205,2205,2205,5
20240229,140600,130395350,2200,2200,2200,2200,1000
20240229,140500,128195350,2205,2205,2205,2205,0
20240229,140400,128195350,2205,2205,2205,2205,0
20240229,140300,128195350,2205,2205,2205,2205,3
20240229,140200,128188735,2205,2205,2205,2205,6
20240229,140100,128175505,2205,2200,2205,2200,1622
20240229,140000,124607100,2205,2205,2205,2205,1
20240229,135900,124604895,2205,2205,2205,2205,6
20240229,135800,124591665,2205,2205,2205,2205,5
20240229,135700,124580640,2205,2200,2205,2200,1211
20240229,135600,121916415,2205,2200,2205,2200,15
20240229,135500,121883345,2205,2205,2205,2205,4
20240229,135400,121874525,2205,2200,2205,2200,254
20240229,135300,121315705,2205,2200,2205,2200,505
20240229,135200,120204680,2205,2205,2205,2200,202
20240229,135100,119760220,2200,2200,2200,2200,161
20240229,135000,119406020,2205,2205,2205,2205,7
20240229,134900,119390585,2200,2210,2210,2200,8
20240229,134800,119372940,2210,2210,2210,2210,3
20240229,134700,119366310,2205,2210,2210,2205,302
20240229,134600,118700390,2210,2210,2210,2205,3
20240229,134500,118693765,2210,2210,2210,2210,0
20240229,134400,118693765,2210,2210,2210,2210,0
20240229,134300,118693765,2210,2210,2210,2210,0
20240229,134200,118693765,2210,2210,2210,2210,0
20240229,134100,118693765,2210,2210,2210,2210,0
20240229,134000,118693765,2210,2210,2210,2210,0
20240229,133900,118693765,2210,2210,2210,2210,0
20240229,133800,118693765,2210,2210,2210,2210,2
20240229,133700,118689345,2210,2210,2210,2210,5
20240229,133600,118678295,2210,2210,2210,2210,5
20240229,133500,118667245,2210,2210,2210,2210,1
20240229,133400,118665035,2205,2205,2205,2205,850
20240229,133300,116790785,2210,2210,2210,2210,0
20240229,133200,116790785,2210,2210,2210,2210,0
20240229,133100,116790785,2210,2210,2210,2210,0
20240229,133000,116790785,2210,2210,2210,2210,0
20240229,132900,116790785,2210,2210,2210,2210,0
20240229,132800,116790785,2210,2210,2210,2210,0
20240229,132700,116790785,2210,2210,2210,2210,0
20240229,132600,116790785,2210,2210,2210,2210,5
20240229,132500,116779735,2200,2200,2200,2200,10
20240229,132400,116757735,2210,2205,2210,2205,2052
20240229,132300,112233070,2215,2215,2215,2215,0
20240229,132200,112233070,2215,2215,2215,2215,0
20240229,132100,112233070,2215,2215,2215,2215,0
20240229,132000,112233070,2215,2215,2215,2215,0
20240229,131900,112233070,2215,2215,2215,2215,0
20240229,131800,112233070,2215,2215,2215,2215,0
20240229,131700,112233070,2215,2215,2215,2215,0
20240229,131600,112233070,2215,2215,2215,2215,1
20240229,131500,112230855,2200,2205,2210,2200,6802
20240229,131400,97198450,2210,2210,2210,2205,13
20240229,131300,97169725,2200,2200,2200,2200,0
20240229,131200,97169725,2200,2200,2200,2200,0
20240229,131100,97169725,2200,2200,2200,2200,0
20240229,131000,97169725,2200,2200,2200,2200,0
20240229,130900,97169725,2200,2200,2200,2200,23
20240229,130800,97119125,2210,2210,2210,2210,0
20240229,130700,97119125,2210,2210,2210,2210,0
20240229,130600,97119125,2210,2205,2210,2205,2
20240229,130500,97114710,2210,2205,2210,2205,6
20240229,130400,97101455,2210,2210,2210,2210,1
20240229,130300,97099245,2210,2210,2210,2205,3
20240229,130200,97092620,2210,2210,2210,2205,920
20240229,130100,95064005,2200,2210,2210,2200,2
20240229,130000,95059595,2205,2210,2210,2205,64
20240229,125900,94918280,2210,2205,2210,2205,2
20240229,125800,94913865,2210,2210,2210,2210,34
20240229,125700,94838725,2210,2210,2210,2210,2
20240229,125600,94834305,2205,2205,2205,2205,0
20240229,125500,94834305,2205,2205,2205,2205,370
20240229,125400,94018455,2210,2210,2210,2210,0
20240229,125300,94018455,2210,2210,2210,2210,0
20240229,125200,94018455,2210,2210,2210,2210,0
20240229,125100,94018455,2210,2210,2210,2210,15
20240229,125000,93985305,2210,2210,2210,2210,45
20240229,124900,93885855,2210,2210,2210,2210,0
20240229,124800,93885855,2210,2210,2210,2210,0
20240229,124700,93885855,2210,2210,2210,2210,100
20240229,124600,93664855,2210,2210,2210,2210,0
20240229,124500,93664855,2210,2210,2210,2210,0
20240229,124400,93664855,2210,2210,2210,2210,0
20240229,124300,93664855,2210,2210,2210,2210,672
20240229,124200,92179735,2210,2210,2210,2210,0
20240229,124100,92179735,2210,2210,2210,2210,1
20240229,124000,92177525,2210,2210,2210,2210,0
20240229,123900,92177525,2210,2210,2210,2210,0
20240229,123800,92177525,2210,2210,2210,2210,1
20240229,123700,92175315,2205,2210,2210,2205,3
20240229,123600,92168690,2205,2205,2205,2205,103
20240229,123500,91941575,2205,2205,2205,2205,0
20240229,123400,91941575,2205,2205,2205,2205,2
20240229,123300,91937165,2200,2200,2200,2200,740
20240229,123200,90309165,2210,2210,2210,2210,0
20240229,123100,90309165,2210,2210,2210,2210,0
20240229,123000,90309165,2210,2210,2210,2210,0
20240229,122900,90309165,2210,2210,2210,2210,0
20240229,122800,90309165,2210,2210,2210,2210,2
20240229,122700,90304745,2210,2210,2210,2210,1
20240229,122600,90302535,2205,2205,2205,2205,0
20240229,122500,90302535,2205,2210,2210,2205,15
20240229,122400,90269435,2210,2210,2210,2205,23
20240229,122300,90218655,2210,2205,2210,2205,11
20240229,122200,90194395,2205,2205,2205,2205,10
20240229,122100,90172345,2210,2210,2210,2210,2
20240229,122000,90167925,2210,2210,2210,2210,500
20240229,121900,89062925,2210,2210,2210,2210,2
20240229,121800,89058505,2200,2200,2200,2200,0
20240229,121700,89058505,2200,2200,2200,2200,1110
20240229,121600,86616505,2200,2200,2200,2200,341
20240229,121500,85866305,2210,2210,2210,2210,0
20240229,121400,85866305,2210,2210,2210,2210,0
20240229,121300,85866305,2210,2210,2210,2210,0
20240229,121200,85866305,2210,2210,2210,2210,0
20240229,121100,85866305,2210,2210,2210,2210,0
20240229,121000,85866305,2210,2210,2210,2210,5
20240229,120900,85855255,2205,2205,2205,2205,0
20240229,120800,85855255,2205,2205,2205,2205,0
20240229,120700,85855255,2205,2205,2205,2205,1
20240229,120600,85853050,2205,2205,2205,2205,1
20240229,120500,85850845,2210,2210,2210,2210,0
20240229,120400,85850845,2210,2210,2210,2210,0
20240229,120300,85850845,2210,2210,2210,2210,0
20240229,120200,85850845,2210,2210,2210,2210,0
20240229,120100,85850845,2210,2210,2210,2210,102
20240229,120000,85625425,2210,2210,2210,2210,0
20240229,115900,85625425,2210,2210,2210,2210,20
20240229,115800,85581225,2210,2210,2210,2210,10
20240229,115700,85559125,2210,2210,2210,2210,0
20240229,115600,85559125,2210,2210,2210,2210,0
20240229,115500,85559125,2210,2210,2210,2210,0
20240229,115400,85559125,2210,2210,2210,2210,1621
20240229,115300,81976715,2210,2210,2210,2210,1
20240229,115200,81974505,2210,2210,2210,2210,2
20240229,115100,81970085,2210,2210,2210,2200,2003
20240229,115000,77562700,2210,2210,2210,2210,1
20240229,114900,77560490,2210,2210,2210,2210,1
20240229,114800,77558280,2210,2215,2215,2200,1375
20240229,114700,74531890,2215,2215,2215,2205,1503
20240229,114600,71217745,2215,2215,2215,2215,0
20240229,114500,71217745,2215,2215,2215,2215,0
20240229,114400,71217745,2215,2215,2215,2215,1
20240229,114300,71215530,2210,2210,2210,2210,0
20240229,114200,71215530,2210,2210,2210,2210,617
20240229,114100,69851960,2215,2215,2215,2215,5
20240229,114000,69840885,2215,2215,2215,2215,0
20240229,113900,69840885,2215,2215,2215,2215,1
20240229,113800,69838670,2205,2210,2210,2205,5000
20240229,113700,58809285,2220,2220,2220,2220,0
20240229,113600,58809285,2220,2220,2220,2220,0
20240229,113500,58809285,2220,2220,2220,2220,0
20240229,113400,58809285,2220,2220,2220,2220,0
20240229,113300,58809285,2220,2220,2220,2220,0
20240229,113200,58809285,2220,2220,2220,2220,10
20240229,113100,58787085,2220,2215,2220,2215,467
20240229,113000,57752650,2215,2215,2215,2215,0
20240229,112900,57752650,2215,2215,2215,2215,0
20240229,112800,57752650,2215,2215,2215,2215,0
20240229,112700,57752650,2215,2215,2215,2215,0
20240229,112600,57752650,2215,2215,2215,2215,0
20240229,112500,57752650,2215,2215,2215,2215,0
20240229,112400,57752650,2215,2215,2215,2215,1
20240229,112300,57750435,2215,2215,2215,2215,0
20240229,112200,57750435,2215,2210,2215,2210,95
20240229,112100,57540460,2215,2215,2215,2215,101
20240229,112000,57316745,2215,2215,2215,2210,35
20240229,111900,57239270,2215,2210,2215,2210,427
20240229,111800,56295595,2215,2215,2215,2215,0
20240229,111700,56295595,2215,2215,2215,2215,0
20240229,111600,56295595,2215,2215,2215,2215,8
20240229,111500,56277875,2215,2215,2215,2215,137
20240229,111400,55974420,2215,2215,2215,2215,800
20240229,111300,54202420,2215,2215,2215,2215,0
20240229,111200,54202420,2215,2215,2215,2215,0
20240229,111100,54202420,2215,2215,2215,2215,0
20240229,111000,54202420,2215,2215,2215,2215,0
20240229,110900,54202420,2215,2215,2215,2215,0
20240229,110800,54202420,2215,2215,2215,2215,0
20240229,110700,54202420,2215,2215,2215,2210,247
20240229,110600,53656540,2210,2210,2210,2210,1000
20240229,110500,51446540,2215,2215,2215,2215,0
20240229,110400,51446540,2215,2215,2215,2215,0
20240229,110300,51446540,2215,2215,2215,2215,0
20240229,110200,51446540,2215,2215,2215,2215,0
20240229,110100,51446540,2215,2215,2215,2215,0
20240229,110000,51446540,2215,2215,2215,2215,0
20240229,105900,51446540,2215,2215,2215,2215,0
20240229,105800,51446540,2215,2215,2215,2215,0
20240229,105700,51446540,2215,2215,2215,2215,0
20240229,105600,51446540,2215,2215,2215,2215,0
20240229,105500,51446540,2215,2215,2215,2215,0
20240229,105400,51446540,2215,2215,2215,2215,0
20240229,105300,51446540,2215,2215,2215,2215,0
20240229,105200,51446540,2215,2215,2215,2215,6
20240229,105100,51433250,2215,2215,2215,2215,151
20240229,105000,51098785,2215,2215,2215,2215,0
20240229,104900,51098785,2215,2215,2215,2215,0
20240229,104800,51098785,2215,2215,2215,2215,0
20240229,104700,51098785,2215,2215,2215,2215,0
20240229,104600,51098785,2215,2215,2215,2215,0
20240229,104500,51098785,2215,2215,2215,2215,5
20240229,104400,51087710,2215,2215,2215,2215,5
20240229,104300,51076635,2215,2215,2215,2215,0
20240229,104200,51076635,2215,2215,2215,2215,0
20240229,104100,51076635,2215,2215,2215,2215,0
20240229,104000,51076635,2215,2215,2215,2215,0
20240229,103900,51076635,2215,2215,2215,2215,50
20240229,103800,50965885,2215,2215,2215,2215,0
20240229,103700,50965885,2215,2215,2215,2215,0
20240229,103600,50965885,2215,2215,2215,2215,0
20240229,103500,50965885,2215,2210,2215,2205,1349
20240229,103400,47987660,2215,2215,2215,2215,140
20240229,103300,47677560,2215,2215,2215,2215,1
20240229,103200,47675345,2210,2210,2210,2210,0
20240229,103100,47675345,2210,2210,2210,2210,6
20240229,103000,47662085,2210,2210,2210,2210,0
20240229,102900,47662085,2210,2215,2215,2210,340
20240229,102800,46909985,2215,2215,2215,2215,0
20240229,102700,46909985,2215,2215,2215,2215,0
20240229,102600,46909985,2215,2215,2215,2215,150
20240229,102500,46577735,2215,2215,2215,2215,0
20240229,102400,46577735,2215,2215,2215,2215,0
20240229,102300,46577735,2215,2215,2215,2215,0
20240229,102200,46577735,2215,2215,2215,2215,0
20240229,102100,46577735,2215,2215,2215,2215,50
20240229,102000,46466985,2215,2215,2215,2215,0
20240229,101900,46466985,2215,2215,2215,2215,2
20240229,101800,46462555,2220,2220,2220,2220,63
20240229,101700,46322695,2220,2220,2220,2220,0
20240229,101600,46322695,2220,2220,2220,2220,2
20240229,101500,46318255,2210,2210,2210,2210,1
20240229,101400,46316045,2220,2220,2220,2220,1
20240229,101300,46313825,2215,2215,2215,2215,203
20240229,101200,45864180,2220,2220,2220,2220,0
20240229,101100,45864180,2220,2220,2220,2220,125
20240229,101000,45586680,2220,2220,2220,2220,0
20240229,100900,45586680,2220,2220,2220,2220,0
20240229,100800,45586680,2220,2220,2220,2220,16
20240229,100700,45551160,2220,2220,2220,2220,103
20240229,100600,45322500,2220,2220,2220,2220,0
20240229,100500,45322500,2220,2215,2220,2215,41
20240229,100400,45231680,2215,2215,2215,2215,1
20240229,100300,45229465,2215,2215,2215,2215,200
20240229,100200,44786465,2215,2210,2215,2205,416
20240229,100100,43869120,2215,2215,2215,2215,1
20240229,100000,43866905,2215,2215,2215,2215,2
20240229,095900,43862475,2215,2215,2215,2215,4
20240229,095800,43853615,2215,2215,2215,2215,0
20240229,095700,43853615,2215,2215,2215,2215,1
20240229,095600,43851400,2210,2210,2210,2210,5
20240229,095500,43840350,2215,2215,2215,2215,0
20240229,095400,43840350,2215,2215,2215,2215,0
20240229,095300,43840350,2215,2215,2215,2215,0
20240229,095200,43840350,2215,2215,2215,2215,20
20240229,095100,43796050,2215,2215,2215,2215,1
20240229,095000,43793835,2205,2205,2205,2205,650
20240229,094900,42360585,2205,2210,2220,2205,2786
20240229,094800,36205140,2215,2220,2220,2215,54
20240229,094700,36085270,2220,2220,2220,2220,0
20240229,094600,36085270,2220,2220,2220,2220,5
20240229,094500,36074170,2215,2215,2215,2215,170
20240229,094400,35697620,2220,2220,2220,2220,112
20240229,094300,35448980,2220,2220,2220,2220,0
20240229,094200,35448980,2220,2220,2220,2220,100
20240229,094100,35226980,2220,2220,2220,2215,46
20240229,094000,35125060,2220,2225,2225,2220,59
20240229,093900,34993825,2220,2225,2225,2220,46
20240229,093800,34891485,2225,2225,2225,2225,0
20240229,093700,34891485,2225,2225,2225,2225,0
20240229,093600,34891485,2225,2225,2225,2225,0
20240229,093500,34891485,2225,2210,2225,2210,2
20240229,093400,34887050,2210,2215,2215,2210,2790
20240229,093300,28720205,2225,2225,2225,2225,5
20240229,093200,28709080,2225,2225,2225,2225,40
20240229,093100,28620080,2225,2220,2225,2220,2
20240229,093000,28615635,2225,2225,2225,2220,4
20240229,092900,28606745,2225,2225,2225,2225,22
20240229,092800,28557795,2225,2220,2225,2215,584
20240229,092700,27261310,2225,2225,2225,2225,0
20240229,092600,27261310,2225,2225,2225,2225,0
20240229,092500,27261310,2225,2225,2225,2225,0
20240229,092400,27261310,2225,2225,2225,2225,0
20240229,092300,27261310,2225,2215,2225,2210,50
20240229,092200,27150720,2225,2210,2225,2210,60
20240229,092100,27017985,2225,2225,2225,2225,0
20240229,092000,27017985,2225,2225,2225,2225,0
20240229,091900,27017985,2225,2225,2225,2225,0
20240229,091800,27017985,2225,2225,2225,2225,0
20240229,091700,27017985,2225,2225,2225,2225,0
20240229,091600,27017985,2225,2225,2225,2225,0
20240229,091500,27017985,2225,2220,2225,2220,451
20240229,091400,26016760,2230,2215,2245,2215,1589
20240229,091300,22488830,2215,2215,2215,2215,0
20240229,091200,22488830,2215,2215,2215,2215,0
20240229,091100,22488830,2215,2215,2215,2215,471
20240229,091000,21445565,2220,2220,2220,2220,0
20240229,090900,21445565,2220,2220,2220,2220,0
20240229,090800,21445565,2220,2220,2220,2220,0
20240229,090700,21445565,2220,2220,2220,2220,0
20240229,090600,21445565,2220,2220,2220,2220,0
20240229,090500,21445565,2220,2205,2220,2200,6218
20240229,090400,7764585,2205,2205,2215,2205,1220
20240229,090300,5074475,2205,2215,2215,2205,29
20240229,090200,5010500,2215,2215,2215,2215,1
20240229,090100,5008285,2205,2210,2210,2205,1564
20240229,090000,1558395,2215,2220,2220,2215,702