KissMeData/014580/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185900,1051392400,5920,5920,5920,5920,5968
20240229,185800,1051392400,5920,5920,5920,5920,0
20240229,185700,1051392400,5920,5920,5920,5920,0
20240229,185600,1051392400,5920,5920,5920,5920,0
20240229,185500,1051392400,5920,5920,5920,5920,0
20240229,185400,1051392400,5920,5920,5920,5920,0
20240229,185300,1051392400,5920,5920,5920,5920,0
20240229,185200,1051392400,5920,5920,5920,5920,0
20240229,185100,1051392400,5920,5920,5920,5920,0
20240229,185000,1051392400,5920,5920,5920,5920,0
20240229,184900,1051392400,5920,5920,5920,5920,0
20240229,184800,1051392400,5920,5920,5920,5920,0
20240229,184700,1051392400,5920,5920,5920,5920,0
20240229,184600,1051392400,5920,5920,5920,5920,0
20240229,184500,1051392400,5920,5920,5920,5920,0
20240229,184400,1051392400,5920,5920,5920,5920,0
20240229,184300,1051392400,5920,5920,5920,5920,0
20240229,184200,1051392400,5920,5920,5920,5920,0
20240229,184100,1051392400,5920,5920,5920,5920,0
20240229,184000,1051392400,5920,5920,5920,5920,0
20240229,183900,1051392400,5920,5920,5920,5920,0
20240229,183800,1051392400,5920,5920,5920,5920,0
20240229,183700,1051392400,5920,5920,5920,5920,0
20240229,183600,1051392400,5920,5920,5920,5920,0
20240229,183500,1051392400,5920,5920,5920,5920,0
20240229,183400,1051392400,5920,5920,5920,5920,0
20240229,183300,1051392400,5920,5920,5920,5920,0
20240229,183200,1051392400,5920,5920,5920,5920,0
20240229,183100,1051392400,5920,5920,5920,5920,0
20240229,183000,1051392400,5920,5920,5920,5920,0
20240229,182900,1051392400,5920,5920,5920,5920,5968
20240229,182800,1051392400,5920,5920,5920,5920,0
20240229,182700,1051392400,5920,5920,5920,5920,0
20240229,182600,1051392400,5920,5920,5920,5920,0
20240229,182500,1051392400,5920,5920,5920,5920,0
20240229,182400,1051392400,5920,5920,5920,5920,0
20240229,182300,1051392400,5920,5920,5920,5920,0
20240229,182200,1051392400,5920,5920,5920,5920,0
20240229,182100,1051392400,5920,5920,5920,5920,0
20240229,182000,1051392400,5920,5920,5920,5920,0
20240229,181900,1051392400,5920,5920,5920,5920,0
20240229,181800,1051392400,5920,5920,5920,5920,0
20240229,181700,1051392400,5920,5920,5920,5920,0
20240229,181600,1051392400,5920,5920,5920,5920,0
20240229,181500,1051392400,5920,5920,5920,5920,0
20240229,181400,1051392400,5920,5920,5920,5920,0
20240229,181300,1051392400,5920,5920,5920,5920,0
20240229,181200,1051392400,5920,5920,5920,5920,0
20240229,181100,1051392400,5920,5920,5920,5920,0
20240229,181000,1051392400,5920,5920,5920,5920,0
20240229,180900,1051392400,5920,5920,5920,5920,0
20240229,180800,1051392400,5920,5920,5920,5920,0
20240229,180700,1051392400,5920,5920,5920,5920,0
20240229,180600,1051392400,5920,5920,5920,5920,0
20240229,180500,1051392400,5920,5920,5920,5920,0
20240229,180400,1051392400,5920,5920,5920,5920,0
20240229,180300,1051392400,5920,5920,5920,5920,0
20240229,180200,1051392400,5920,5920,5920,5920,0
20240229,180100,1051392400,5920,5920,5920,5920,0
20240229,180000,1051392400,5920,5920,5920,5920,0
20240229,175900,1051392400,5920,5920,5920,5920,5968
20240229,175800,1051392400,5920,5920,5920,5920,0
20240229,175700,1051392400,5920,5920,5920,5920,0
20240229,175600,1051392400,5920,5920,5920,5920,0
20240229,175500,1051392400,5920,5920,5920,5920,0
20240229,175400,1051392400,5920,5920,5920,5920,0
20240229,175300,1051392400,5920,5920,5920,5920,0
20240229,175200,1051392400,5920,5920,5920,5920,0
20240229,175100,1051392400,5920,5920,5920,5920,0
20240229,175000,1051392400,5920,5920,5920,5920,0
20240229,174900,1051392400,5920,5920,5920,5920,0
20240229,174800,1051392400,5920,5920,5920,5920,0
20240229,174700,1051392400,5920,5920,5920,5920,0
20240229,174600,1051392400,5920,5920,5920,5920,0
20240229,174500,1051392400,5920,5920,5920,5920,0
20240229,174400,1051392400,5920,5920,5920,5920,0
20240229,174300,1051392400,5920,5920,5920,5920,0
20240229,174200,1051392400,5920,5920,5920,5920,0
20240229,174100,1051392400,5920,5920,5920,5920,0
20240229,174000,1051392400,5920,5920,5920,5920,0
20240229,173900,1051392400,5920,5920,5920,5920,0
20240229,173800,1051392400,5920,5920,5920,5920,0
20240229,173700,1051392400,5920,5920,5920,5920,0
20240229,173600,1051392400,5920,5920,5920,5920,0
20240229,173500,1051392400,5920,5920,5920,5920,0
20240229,173400,1051392400,5920,5920,5920,5920,0
20240229,173300,1051392400,5920,5920,5920,5920,0
20240229,173200,1051392400,5920,5920,5920,5920,0
20240229,173100,1051392400,5920,5920,5920,5920,0
20240229,173000,1051392400,5920,5920,5920,5920,0
20240229,172900,1051392400,5920,5920,5920,5920,5968
20240229,172800,1051392400,5920,5920,5920,5920,0
20240229,172700,1051392400,5920,5920,5920,5920,0
20240229,172600,1051392400,5920,5920,5920,5920,0
20240229,172500,1051392400,5920,5920,5920,5920,0
20240229,172400,1051392400,5920,5920,5920,5920,0
20240229,172300,1051392400,5920,5920,5920,5920,0
20240229,172200,1051392400,5920,5920,5920,5920,0
20240229,172100,1051392400,5920,5920,5920,5920,0
20240229,172000,1051392400,5920,5920,5920,5920,0
20240229,171900,1051392400,5920,5920,5920,5920,0
20240229,171800,1051392400,5920,5920,5920,5920,0
20240229,171700,1051392400,5920,5920,5920,5920,0
20240229,171600,1051392400,5920,5920,5920,5920,0
20240229,171500,1051392400,5920,5920,5920,5920,0
20240229,171400,1051392400,5920,5920,5920,5920,0
20240229,171300,1051392400,5920,5920,5920,5920,0
20240229,171200,1051392400,5920,5920,5920,5920,0
20240229,171100,1051392400,5920,5920,5920,5920,0
20240229,171000,1051392400,5920,5920,5920,5920,0
20240229,170900,1051392400,5920,5920,5920,5920,0
20240229,170800,1051392400,5920,5920,5920,5920,0
20240229,170700,1051392400,5920,5920,5920,5920,0
20240229,170600,1051392400,5920,5920,5920,5920,0
20240229,170500,1051392400,5920,5920,5920,5920,0
20240229,170400,1051392400,5920,5920,5920,5920,0
20240229,170300,1051392400,5920,5920,5920,5920,0
20240229,170200,1051392400,5920,5920,5920,5920,0
20240229,170100,1051392400,5920,5920,5920,5920,0
20240229,170000,1051392400,5920,5920,5920,5920,0
20240229,165900,1051392400,5920,5920,5920,5920,5968
20240229,165800,1051392400,5920,5920,5920,5920,0
20240229,165700,1051392400,5920,5920,5920,5920,0
20240229,165600,1051392400,5920,5920,5920,5920,0
20240229,165500,1051392400,5920,5920,5920,5920,0
20240229,165400,1051392400,5920,5920,5920,5920,0
20240229,165300,1051392400,5920,5920,5920,5920,0
20240229,165200,1051392400,5920,5920,5920,5920,0
20240229,165100,1051392400,5920,5920,5920,5920,0
20240229,165000,1051392400,5920,5920,5920,5920,0
20240229,164900,1051392400,5920,5920,5920,5920,0
20240229,164800,1051392400,5920,5920,5920,5920,0
20240229,164700,1051392400,5920,5920,5920,5920,0
20240229,164600,1051392400,5920,5920,5920,5920,0
20240229,164500,1051392400,5920,5920,5920,5920,0
20240229,164400,1051392400,5920,5920,5920,5920,0
20240229,164300,1051392400,5920,5920,5920,5920,0
20240229,164200,1051392400,5920,5920,5920,5920,0
20240229,164100,1051392400,5920,5920,5920,5920,0
20240229,164000,1051392400,5920,5920,5920,5920,0
20240229,163900,1051392400,5920,5920,5920,5920,0
20240229,163800,1051392400,5920,5920,5920,5920,0
20240229,163700,1051392400,5920,5920,5920,5920,0
20240229,163600,1051392400,5920,5920,5920,5920,0
20240229,163500,1051392400,5920,5920,5920,5920,0
20240229,163400,1051392400,5920,5920,5920,5920,0
20240229,163300,1051392400,5920,5920,5920,5920,0
20240229,163200,1051392400,5920,5920,5920,5920,0
20240229,163100,1051392400,5920,5920,5920,5920,0
20240229,163000,1051392400,5920,5920,5920,5920,0
20240229,162900,1051392400,5920,5920,5920,5920,5968
20240229,162800,1051392400,5920,5920,5920,5920,0
20240229,162700,1051392400,5920,5920,5920,5920,0
20240229,162600,1051392400,5920,5920,5920,5920,0
20240229,162500,1051392400,5920,5920,5920,5920,0
20240229,162400,1051392400,5920,5920,5920,5920,0
20240229,162300,1051392400,5920,5920,5920,5920,0
20240229,162200,1051392400,5920,5920,5920,5920,0
20240229,162100,1051392400,5920,5920,5920,5920,0
20240229,162000,1051392400,5920,5920,5920,5920,0
20240229,161900,1051392400,5920,5920,5920,5920,0
20240229,161800,1051392400,5920,5920,5920,5920,0
20240229,161700,1051392400,5920,5920,5920,5920,0
20240229,161600,1051392400,5920,5920,5920,5920,0
20240229,161500,1051392400,5920,5920,5920,5920,0
20240229,161400,1051392400,5920,5920,5920,5920,0
20240229,161300,1051392400,5920,5920,5920,5920,0
20240229,161200,1051392400,5920,5920,5920,5920,0
20240229,161100,1051392400,5920,5920,5920,5920,0
20240229,161000,1051392400,5920,5920,5920,5920,0
20240229,160900,1051392400,5920,5920,5920,5920,0
20240229,160800,1051392400,5920,5920,5920,5920,0
20240229,160700,1051392400,5920,5920,5920,5920,0
20240229,160600,1051392400,5920,5920,5920,5920,0
20240229,160500,1051392400,5920,5920,5920,5920,0
20240229,160400,1051392400,5920,5920,5920,5920,0
20240229,160300,1051392400,5920,5920,5920,5920,0
20240229,160200,1051392400,5920,5920,5920,5920,0
20240229,160100,1051392400,5920,5920,5920,5920,0
20240229,160000,1051392400,5920,5920,5920,5920,0
20240229,155900,1051392400,5920,5920,5920,5920,5968
20240229,155800,1051392400,5920,5920,5920,5920,0
20240229,155700,1051392400,5920,5920,5920,5920,0
20240229,155600,1051392400,5920,5920,5920,5920,0
20240229,155500,1051392400,5920,5920,5920,5920,0
20240229,155400,1051392400,5920,5920,5920,5920,0
20240229,155300,1051392400,5920,5920,5920,5920,0
20240229,155200,1051392400,5920,5920,5920,5920,0
20240229,155100,1051392400,5920,5920,5920,5920,0
20240229,155000,1051392400,5920,5920,5920,5920,0
20240229,154900,1051392400,5920,5920,5920,5920,0
20240229,154800,1051392400,5920,5920,5920,5920,0
20240229,154700,1051392400,5920,5920,5920,5920,0
20240229,154600,1051392400,5920,5920,5920,5920,0
20240229,154500,1051392400,5920,5920,5920,5920,0
20240229,154400,1051392400,5920,5920,5920,5920,0
20240229,154300,1051392400,5920,5920,5920,5920,0
20240229,154200,1051392400,5920,5920,5920,5920,0
20240229,154100,1051392400,5920,5920,5920,5920,0
20240229,154000,1051392400,5920,5920,5920,5920,0
20240229,153900,1051392400,5920,5920,5920,5920,0
20240229,153800,1051392400,5920,5920,5920,5920,0
20240229,153700,1051392400,5920,5920,5920,5920,0
20240229,153600,1051392400,5920,5920,5920,5920,0
20240229,153500,1051392400,5920,5920,5920,5920,0
20240229,153400,1051392400,5920,5920,5920,5920,0
20240229,153300,1051392400,5920,5920,5920,5920,0
20240229,153200,1051392400,5920,5920,5920,5920,0
20240229,153100,1051392400,5920,5920,5920,5920,0
20240229,153000,1051392400,5920,5920,5920,5920,5968
20240229,152900,1016061840,5910,5910,5910,5910,0
20240229,152800,1016061840,5910,5910,5910,5910,0
20240229,152700,1016061840,5910,5910,5910,5910,0
20240229,152600,1016061840,5910,5910,5910,5910,0
20240229,152500,1016061840,5910,5910,5910,5910,0
20240229,152400,1016061840,5910,5910,5910,5910,0
20240229,152300,1016061840,5910,5910,5910,5910,0
20240229,152200,1016061840,5910,5910,5910,5910,0
20240229,152100,1016061840,5910,5910,5910,5910,0
20240229,152000,1016061840,5910,5910,5910,5910,0
20240229,151900,1016061840,5910,5900,5910,5900,170
20240229,151800,1015058220,5920,5920,5920,5920,355
20240229,151700,1012956620,5920,5910,5930,5860,2163
20240229,151600,1000245820,5930,5910,5930,5910,1206
20240229,151500,993107060,5910,5890,5910,5890,819
20240229,151400,988275950,5890,5900,5900,5890,215
20240229,151300,987008600,5900,5890,5900,5890,101
20240229,151200,986413700,5900,5890,5900,5890,32
20240229,151100,986225010,5900,5900,5900,5900,0
20240229,151000,986225010,5900,5900,5900,5900,10
20240229,150900,986166010,5900,5890,5900,5890,809
20240229,150800,981393000,5890,5890,5890,5890,200
20240229,150700,980215000,5870,5900,5900,5870,512
20240229,150600,977206370,5900,5900,5900,5900,0
20240229,150500,977206370,5900,5870,5900,5870,990
20240229,150400,971393970,5870,5900,5900,5870,401
20240229,150300,969038770,5900,5900,5900,5900,5
20240229,150200,969009270,5900,5900,5900,5900,0
20240229,150100,969009270,5900,5900,5900,5900,0
20240229,150000,969009270,5900,5890,5900,5890,246
20240229,145900,967560320,5890,5870,5890,5860,874
20240229,145800,962425380,5880,5880,5890,5860,1510
20240229,145700,953568430,5880,5900,5900,5880,7
20240229,145600,953527250,5900,5900,5900,5900,5
20240229,145500,953497750,5910,5910,5910,5850,8136
20240229,145400,905830230,5920,5900,5920,5880,1174
20240229,145300,898920760,5910,5910,5910,5910,0
20240229,145200,898920760,5910,5900,5910,5890,1002
20240229,145100,893017290,5910,5910,5910,5910,0
20240229,145000,893017290,5910,5910,5910,5910,98
20240229,144900,892438110,5910,5910,5910,5910,0
20240229,144800,892438110,5910,5910,5910,5910,0
20240229,144700,892438110,5910,5910,5910,5910,0
20240229,144600,892438110,5910,5910,5910,5910,1
20240229,144500,892432200,5900,5900,5900,5900,1001
20240229,144400,886526300,5910,5910,5910,5910,25
20240229,144300,886378550,5910,5900,5910,5900,130
20240229,144200,885611520,5900,5900,5900,5900,13
20240229,144100,885534820,5890,5890,5890,5890,3
20240229,144000,885517150,5890,5890,5890,5890,197
20240229,143900,884356820,5890,5890,5890,5880,186
20240229,143800,883262840,5890,5890,5910,5850,20400
20240229,143700,763644380,5900,5900,5910,5890,2123
20240229,143600,751136380,5910,5900,5910,5900,548
20240229,143500,747898700,5900,5900,5900,5900,100
20240229,143400,747308700,5910,5900,5910,5900,540
20240229,143300,744122690,5900,5900,5910,5900,3
20240229,143200,744104980,5910,5890,5910,5880,4480
20240229,143100,717754510,5910,5910,5910,5890,6280
20240229,143000,680755950,5910,5910,5910,5900,8618
20240229,142900,629873570,5910,5910,5910,5910,471
20240229,142800,627089960,5920,5920,5920,5910,235
20240229,142700,625699760,5920,5920,5920,5920,0
20240229,142600,625699760,5920,5910,5920,5910,49
20240229,142500,625409920,5920,5920,5920,5920,4
20240229,142400,625386240,5920,5920,5920,5920,100
20240229,142300,624794240,5920,5920,5920,5920,10
20240229,142200,624735040,5920,5920,5920,5920,345
20240229,142100,622692640,5920,5920,5920,5910,666
20240229,142000,618754920,5920,5920,5920,5920,500
20240229,141900,615794920,5920,5920,5920,5920,450
20240229,141800,613130920,5920,5920,5920,5920,200
20240229,141700,611946920,5920,5920,5920,5920,2000
20240229,141600,600106920,5930,5930,5930,5930,100
20240229,141500,599513920,5930,5930,5930,5930,0
20240229,141400,599513920,5930,5920,5930,5920,11
20240229,141300,599448790,5940,5940,5940,5940,1
20240229,141200,599442850,5920,5940,5940,5920,1792
20240229,141100,588818000,5940,5940,5940,5940,0
20240229,141000,588818000,5940,5940,5940,5940,16
20240229,140900,588722960,5940,5940,5940,5940,0
20240229,140800,588722960,5940,5930,5940,5930,202
20240229,140700,587525080,5930,5930,5930,5930,0
20240229,140600,587525080,5930,5930,5930,5930,87
20240229,140500,587009170,5930,5930,5930,5920,373
20240229,140400,584799880,5930,5930,5930,5930,200
20240229,140300,583613880,5940,5940,5940,5940,0
20240229,140200,583613880,5940,5940,5940,5940,0
20240229,140100,583613880,5940,5940,5940,5940,0
20240229,140000,583613880,5940,5930,5940,5930,128
20240229,135900,582853840,5930,5930,5930,5930,0
20240229,135800,582853840,5930,5930,5930,5930,71
20240229,135700,582432810,5920,5920,5920,5920,0
20240229,135600,582432810,5920,5920,5920,5920,400
20240229,135500,580064810,5930,5930,5930,5930,473
20240229,135400,577259920,5930,5930,5930,5930,200
20240229,135300,576073920,5930,5930,5930,5930,100
20240229,135200,575480920,5930,5930,5930,5930,4105
20240229,135100,551138270,5930,5930,5940,5930,220
20240229,135000,549833660,5930,5930,5930,5930,211
20240229,134900,548582430,5930,5930,5930,5930,100
20240229,134800,547989430,5930,5930,5930,5930,0
20240229,134700,547989430,5930,5940,5940,5930,51
20240229,134600,547686990,5930,5930,5930,5930,251
20240229,134500,546198560,5940,5930,5940,5930,205
20240229,134400,544982880,5940,5940,5940,5940,0
20240229,134300,544982880,5940,5940,5940,5940,51
20240229,134200,544679940,5940,5940,5940,5940,0
20240229,134100,544679940,5940,5940,5940,5940,0
20240229,134000,544679940,5940,5940,5940,5940,0
20240229,133900,544679940,5940,5940,5940,5940,101
20240229,133800,544080000,5950,5940,5950,5940,904
20240229,133700,538710200,5940,5940,5940,5940,120
20240229,133600,537997400,5940,5940,5940,5940,18
20240229,133500,537890480,5940,5940,5940,5940,3
20240229,133400,537872660,5940,5940,5940,5940,162
20240229,133300,536910380,5940,5940,5940,5940,0
20240229,133200,536910380,5940,5940,5940,5940,1144
20240229,133100,530115020,5940,5940,5940,5940,106
20240229,133000,529485380,5950,5950,5950,5950,0
20240229,132900,529485380,5950,5950,5950,5950,0
20240229,132800,529485380,5950,5940,5950,5940,367
20240229,132700,527305300,5940,5940,5940,5940,50
20240229,132600,527008300,5950,5950,5950,5950,1
20240229,132500,527002350,5950,5940,5950,5940,201
20240229,132400,525807410,5940,5940,5940,5940,822
20240229,132300,520924730,5960,5960,5960,5960,0
20240229,132200,520924730,5960,5960,5960,5960,1
20240229,132100,520918770,5950,5950,5950,5950,200
20240229,132000,519728770,5940,5940,5940,5940,1000
20240229,131900,513788770,5950,5950,5950,5950,0
20240229,131800,513788770,5950,5950,5950,5950,0
20240229,131700,513788770,5950,5950,5950,5950,18
20240229,131600,513681670,5950,5950,5950,5950,182
20240229,131500,512598770,5960,5960,5960,5960,0
20240229,131400,512598770,5960,5940,5960,5940,24
20240229,131300,512455790,5950,5950,5960,5950,15
20240229,131200,512366510,5960,5950,5960,5950,3
20240229,131100,512348650,5950,5950,5950,5950,0
20240229,131000,512348650,5950,5950,5950,5950,0
20240229,130900,512348650,5950,5950,5950,5950,0
20240229,130800,512348650,5950,5970,5970,5950,2
20240229,130700,512336730,5950,5950,5950,5950,0
20240229,130600,512336730,5950,5970,5970,5950,1418
20240229,130500,503898890,5970,5970,5970,5970,1
20240229,130400,503892920,5950,5950,5950,5950,1100
20240229,130300,497347920,5970,5970,5970,5970,1
20240229,130200,497341950,5960,5960,5960,5960,16
20240229,130100,497246590,5960,5960,5960,5960,0
20240229,130000,497246590,5960,5960,5960,5960,0
20240229,125900,497246590,5960,5960,5960,5960,0
20240229,125800,497246590,5960,5960,5960,5960,1
20240229,125700,497240630,5960,5960,5960,5960,1
20240229,125600,497234670,5960,5960,5960,5960,80
20240229,125500,496757870,5950,5960,5960,5950,100
20240229,125400,496162660,5970,5970,5970,5970,0
20240229,125300,496162660,5970,5970,5970,5970,0
20240229,125200,496162660,5970,5970,5970,5970,0
20240229,125100,496162660,5970,5960,5970,5960,150
20240229,125000,495267660,5960,5960,5960,5960,216
20240229,124900,493980300,5960,5960,5960,5960,0
20240229,124800,493980300,5960,5960,5960,5960,458
20240229,124700,491250620,5960,5960,5960,5960,200
20240229,124600,490058620,5960,5970,5970,5960,721
20240229,124500,485761450,5960,5960,5960,5960,0
20240229,124400,485761450,5960,5970,5970,5960,123
20240229,124300,485028360,5970,5970,5970,5970,0
20240229,124200,485028360,5970,5970,5970,5970,0
20240229,124100,485028360,5970,5970,5970,5970,100
20240229,124000,484431360,5970,5970,5970,5970,100
20240229,123900,483834360,5970,5980,5980,5970,208
20240229,123800,482590600,5970,5970,5970,5970,0
20240229,123700,482590600,5970,5970,5970,5970,0
20240229,123600,482590600,5970,5970,5970,5970,0
20240229,123500,482590600,5970,5970,5970,5970,0
20240229,123400,482590600,5970,5970,5970,5970,0
20240229,123300,482590600,5970,5970,5970,5970,0
20240229,123200,482590600,5970,5970,5970,5970,0
20240229,123100,482590600,5970,5970,5970,5970,10
20240229,123000,482530900,5960,5960,5960,5960,0
20240229,122900,482530900,5960,5970,5970,5960,200
20240229,122800,481338890,5970,5970,5970,5970,0
20240229,122700,481338890,5970,5970,5970,5970,0
20240229,122600,481338890,5970,5970,5970,5970,1
20240229,122500,481332920,5970,5970,5970,5970,1086
20240229,122400,474849500,5990,5990,5990,5990,9
20240229,122300,474795590,5970,5980,5990,5970,849
20240229,122200,469718660,5980,5980,5980,5980,200
20240229,122100,468522660,5980,5980,5980,5980,0
20240229,122000,468522660,5980,5980,5980,5980,0
20240229,121900,468522660,5980,5980,5980,5980,0
20240229,121800,468522660,5980,5980,5980,5980,2
20240229,121700,468510700,5970,5970,5970,5970,0
20240229,121600,468510700,5970,5970,5970,5970,0
20240229,121500,468510700,5970,5970,5970,5970,605
20240229,121400,464898850,5980,5980,5980,5980,9
20240229,121300,464845030,5980,5980,5980,5980,113
20240229,121200,464169290,5980,5980,5980,5980,0
20240229,121100,464169290,5980,5980,5980,5980,0
20240229,121000,464169290,5980,5980,5980,5980,0
20240229,120900,464169290,5980,5980,5980,5980,8
20240229,120800,464121450,5980,5980,5980,5980,0
20240229,120700,464121450,5980,5980,5980,5980,0
20240229,120600,464121450,5980,5980,5980,5980,0
20240229,120500,464121450,5980,5980,5980,5980,1000
20240229,120400,458141450,5980,5970,5980,5970,396
20240229,120300,455777320,5970,5970,5970,5970,0
20240229,120200,455777320,5970,5970,5970,5970,0
20240229,120100,455777320,5970,5970,5970,5970,110
20240229,120000,455120620,5980,5980,5980,5980,80
20240229,115900,454642220,5980,5980,5980,5980,0
20240229,115800,454642220,5980,5980,5980,5980,0
20240229,115700,454642220,5980,5980,5980,5980,500
20240229,115600,451652220,5970,5970,5970,5970,200
20240229,115500,450458220,5970,5970,5970,5970,0
20240229,115400,450458220,5970,5960,5970,5950,6
20240229,115300,450422480,5950,5960,5960,5950,241
20240229,115200,448988500,5970,5970,5970,5970,10
20240229,115100,448928800,5970,5970,5980,5970,1020
20240229,115000,442834100,5970,5970,5970,5970,30
20240229,114900,442655000,5980,5970,5980,5970,702
20240229,114800,438461370,5970,5960,5970,5960,800
20240229,114700,433688370,5970,5960,5970,5960,500
20240229,114600,430704370,5970,5970,5970,5970,0
20240229,114500,430704370,5970,5970,5970,5970,0
20240229,114400,430704370,5970,5970,5970,5970,1
20240229,114300,430698400,5960,5940,5960,5940,1384
20240229,114200,422459290,5950,5950,5950,5950,0
20240229,114100,422459290,5950,5950,5950,5950,526
20240229,114000,419329590,5950,5950,5950,5950,500
20240229,113900,416354590,5950,5950,5950,5950,0
20240229,113800,416354590,5950,5950,5950,5950,0
20240229,113700,416354590,5950,5950,5950,5950,0
20240229,113600,416354590,5950,5950,5950,5950,0
20240229,113500,416354590,5950,5950,5950,5950,713
20240229,113400,412112240,5950,5950,5950,5950,0
20240229,113300,412112240,5950,5950,5950,5950,0
20240229,113200,412112240,5950,5950,5950,5950,0
20240229,113100,412112240,5950,5950,5950,5950,1
20240229,113000,412106290,5950,5950,5950,5950,50
20240229,112900,411808790,5950,5960,5960,5950,1252
20240229,112800,404354370,5950,5950,5950,5950,0
20240229,112700,404354370,5950,5950,5950,5950,512
20240229,112600,401307970,5950,5950,5950,5950,10
20240229,112500,401248470,5950,5960,5960,5950,653
20240229,112400,397360900,5980,5980,5980,5980,0
20240229,112300,397360900,5980,5980,5980,5980,5
20240229,112200,397331000,5980,5980,5980,5980,2
20240229,112100,397319040,5950,5950,5950,5950,120
20240229,112000,396605040,5980,5980,5980,5980,0
20240229,111900,396605040,5980,5970,5980,5950,201
20240229,111800,395407130,5980,5980,5980,5980,0
20240229,111700,395407130,5980,5980,5980,5980,0
20240229,111600,395407130,5980,5980,5980,5960,435
20240229,111500,392813260,5980,5980,5980,5980,0
20240229,111400,392813260,5980,5980,5980,5980,0
20240229,111300,392813260,5980,5980,5980,5980,33
20240229,111200,392615920,5980,5980,5980,5980,0
20240229,111100,392615920,5980,5980,5980,5980,300
20240229,111000,390821920,5980,5980,5980,5980,4
20240229,110900,390798000,5980,5980,5980,5980,0
20240229,110800,390798000,5980,5980,5980,5980,10
20240229,110700,390738200,5980,5980,5980,5980,0
20240229,110600,390738200,5980,5980,5980,5980,0
20240229,110500,390738200,5980,5980,5980,5980,1
20240229,110400,390732220,5970,5960,5980,5960,52
20240229,110300,390422270,5960,5960,5960,5960,100
20240229,110200,389826270,5960,5970,5970,5960,515
20240229,110100,386751870,5960,5960,5960,5960,522
20240229,110000,383640750,5970,5980,5980,5970,2
20240229,105900,383628800,5970,5980,5980,5970,37
20240229,105800,383407900,5980,5980,5980,5980,0
20240229,105700,383407900,5980,5980,5980,5970,1045
20240229,105600,377158920,5970,5970,5970,5970,142
20240229,105500,376311180,5970,5960,5970,5960,217
20240229,105400,375015700,5970,5970,5970,5970,20
20240229,105300,374896300,5970,5970,5970,5970,500
20240229,105200,371911300,5970,5970,5970,5970,0
20240229,105100,371911300,5970,5950,5970,5950,39
20240229,105000,371679200,5950,5950,5970,5950,748
20240229,104900,367218600,5970,5970,5970,5970,20
20240229,104800,367099200,5970,5960,5970,5960,382
20240229,104700,364822460,5960,5940,5960,5940,1241
20240229,104600,357437790,5950,5950,5950,5950,1
20240229,104500,357431840,5950,5950,5950,5950,4
20240229,104400,357408040,5950,5950,5950,5950,0
20240229,104300,357408040,5950,5950,5950,5950,61
20240229,104200,357045090,5950,5950,5950,5950,500
20240229,104100,354070090,5940,5940,5940,5940,0
20240229,104000,354070090,5940,5950,5950,5940,676
20240229,103900,350053860,5960,5960,5960,5960,0
20240229,103800,350053860,5960,5960,5960,5960,339
20240229,103700,348033420,5960,5950,5970,5950,2831
20240229,103600,331160160,5950,5950,5950,5950,400
20240229,103500,328780160,5950,5950,5960,5950,1005
20240229,103400,322800360,5950,5960,5960,5950,472
20240229,103300,319991240,5950,5950,5950,5950,695
20240229,103200,315855990,5950,5950,5950,5950,0
20240229,103100,315855990,5950,5950,5950,5950,1
20240229,103000,315850040,5940,5940,5940,5940,58
20240229,102900,315505520,5940,5940,5940,5940,173
20240229,102800,314477900,5940,5940,5940,5940,6
20240229,102700,314442260,5950,5950,5950,5950,4
20240229,102600,314418460,5950,5940,5950,5940,4
20240229,102500,314394690,5940,5940,5940,5940,6
20240229,102400,314359050,5950,5950,5950,5950,2381
20240229,102300,300192100,5960,5950,5960,5950,101
20240229,102200,299591140,5960,5950,5960,5950,104
20240229,102100,298971310,5960,5940,5960,5940,7096
20240229,102000,256775740,5940,5940,5940,5940,0
20240229,101900,256775740,5940,5940,5940,5940,0
20240229,101800,256775740,5940,5940,5940,5940,1
20240229,101700,256769800,5930,5930,5930,5930,99
20240229,101600,256182730,5930,5930,5930,5930,101
20240229,101500,255583800,5920,5920,5920,5920,1000
20240229,101400,249663800,5920,5930,5930,5920,202
20240229,101300,248467060,5940,5940,5940,5940,690
20240229,101200,244368460,5940,5940,5940,5940,6
20240229,101100,244332820,5930,5920,5940,5910,1143
20240229,101000,237571970,5920,5930,5930,5920,405
20240229,100900,235173750,5930,5930,5930,5930,425
20240229,100800,232653500,5920,5940,5940,5920,2405
20240229,100700,218408680,5940,5940,5940,5940,16
20240229,100600,218313640,5940,5940,5940,5940,0
20240229,100500,218313640,5940,5940,5940,5940,5
20240229,100400,218283940,5930,5930,5930,5930,10
20240229,100300,218224640,5930,5930,5930,5930,0
20240229,100200,218224640,5930,5940,5940,5930,3
20240229,100100,218206840,5940,5940,5940,5940,0
20240229,100000,218206840,5940,5930,5940,5920,1354
20240229,095900,210164740,5930,5920,5930,5920,31
20240229,095800,209981210,5930,5930,5940,5920,502
20240229,095700,207007810,5930,5940,5940,5930,6
20240229,095600,206972220,5930,5930,5930,5930,1793
20240229,095500,196339730,5930,5930,5930,5930,0
20240229,095400,196339730,5930,5930,5930,5920,92
20240229,095300,195794980,5930,5930,5930,5930,35
20240229,095200,195587430,5930,5930,5930,5930,29
20240229,095100,195415460,5920,5920,5920,5920,20
20240229,095000,195297060,5920,5920,5920,5920,150
20240229,094900,194409060,5930,5920,5930,5920,342
20240229,094800,192383380,5930,5930,5930,5930,0
20240229,094700,192383380,5930,5930,5930,5930,10
20240229,094600,192324080,5930,5930,5930,5920,788
20240229,094500,187655120,5940,5940,5940,5940,0
20240229,094400,187655120,5940,5940,5940,5940,0
20240229,094300,187655120,5940,5940,5940,5940,100
20240229,094200,187061120,5940,5940,5940,5940,2
20240229,094100,187049240,5940,5940,5940,5940,2
20240229,094000,187037360,5940,5940,5940,5920,137
20240229,093900,186223600,5940,5920,5940,5920,1006
20240229,093800,180267960,5940,5940,5940,5940,1
20240229,093700,180262020,5940,5940,5940,5940,30
20240229,093600,180083820,5950,5950,5950,5890,20719
20240229,093500,57620020,5950,5940,5950,5930,117
20240229,093400,56925270,5950,5950,5950,5950,24
20240229,093300,56782470,5940,5940,5940,5940,779
20240229,093200,52155210,5940,5950,5950,5940,90
20240229,093100,51620600,5950,5950,5950,5940,511
20240229,093000,48585150,5950,5950,5950,5940,20
20240229,092900,48466160,5950,5950,5950,5950,309
20240229,092800,46627610,5950,5950,5950,5950,0
20240229,092700,46627610,5950,5950,5950,5950,0
20240229,092600,46627610,5950,5950,5950,5950,50
20240229,092500,46330110,5950,5950,5950,5950,4
20240229,092400,46306310,5950,5950,5950,5940,1183
20240229,092300,39279230,5950,5950,5950,5950,0
20240229,092200,39279230,5950,5950,5950,5950,30
20240229,092100,39100730,5950,5940,5950,5940,1022
20240229,092000,33020290,5940,5940,5940,5940,130
20240229,091900,32248090,5940,5950,5950,5940,53
20240229,091800,31932940,5940,5940,5940,5940,191
20240229,091700,30798400,5940,5940,5940,5940,500
20240229,091600,27828400,5940,5940,5940,5940,124
20240229,091500,27091840,5940,5940,5940,5940,100
20240229,091400,26497840,5940,5940,5940,5940,0
20240229,091300,26497840,5940,5940,5940,5940,23
20240229,091200,26361220,5950,5950,5950,5950,649
20240229,091100,22499670,5950,5950,5950,5950,10
20240229,091000,22440170,5950,5940,5960,5940,380
20240229,090900,20180250,5950,5950,5960,5950,203
20240229,090800,18972380,5950,5930,5960,5930,478
20240229,090700,16128430,5960,5940,5960,5930,1024
20240229,090600,10047770,5940,5940,5960,5940,415
20240229,090500,7582640,5960,5960,5960,5950,710
20240229,090400,3357110,5950,5950,5950,5950,3
20240229,090300,3339260,5950,5950,5950,5950,0
20240229,090200,3339260,5950,5950,5950,5950,59
20240229,090100,2988210,5950,5940,5950,5940,58
20240229,090000,2643300,5940,5940,5940,5940,405