KissMeData/080420/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195100,49275135,2460,2460,2460,2460,1765
20240228,195000,49275135,2460,2460,2460,2460,0
20240228,194900,49275135,2460,2460,2460,2460,0
20240228,194800,49275135,2460,2460,2460,2460,0
20240228,194700,49275135,2460,2460,2460,2460,0
20240228,194600,49275135,2460,2460,2460,2460,0
20240228,194500,49275135,2460,2460,2460,2460,0
20240228,194400,49275135,2460,2460,2460,2460,0
20240228,194300,49275135,2460,2460,2460,2460,0
20240228,194200,49275135,2460,2460,2460,2460,0
20240228,194100,49275135,2460,2460,2460,2460,0
20240228,194000,49275135,2460,2460,2460,2460,0
20240228,193900,49275135,2460,2460,2460,2460,0
20240228,193800,49275135,2460,2460,2460,2460,0
20240228,193700,49275135,2460,2460,2460,2460,0
20240228,193600,49275135,2460,2460,2460,2460,0
20240228,193500,49275135,2460,2460,2460,2460,0
20240228,193400,49275135,2460,2460,2460,2460,0
20240228,193300,49275135,2460,2460,2460,2460,0
20240228,193200,49275135,2460,2460,2460,2460,0
20240228,193100,49275135,2460,2460,2460,2460,0
20240228,193000,49275135,2460,2460,2460,2460,0
20240228,192900,49275135,2460,2460,2460,2460,0
20240228,192800,49275135,2460,2460,2460,2460,0
20240228,192700,49275135,2460,2460,2460,2460,0
20240228,192600,49275135,2460,2460,2460,2460,0
20240228,192500,49275135,2460,2460,2460,2460,0
20240228,192400,49275135,2460,2460,2460,2460,0
20240228,192300,49275135,2460,2460,2460,2460,0
20240228,192200,49275135,2460,2460,2460,2460,0
20240228,192100,49275135,2460,2460,2460,2460,1765
20240228,192000,49275135,2460,2460,2460,2460,0
20240228,191900,49275135,2460,2460,2460,2460,0
20240228,191800,49275135,2460,2460,2460,2460,0
20240228,191700,49275135,2460,2460,2460,2460,0
20240228,191600,49275135,2460,2460,2460,2460,0
20240228,191500,49275135,2460,2460,2460,2460,0
20240228,191400,49275135,2460,2460,2460,2460,0
20240228,191300,49275135,2460,2460,2460,2460,0
20240228,191200,49275135,2460,2460,2460,2460,0
20240228,191100,49275135,2460,2460,2460,2460,0
20240228,191000,49275135,2460,2460,2460,2460,0
20240228,190900,49275135,2460,2460,2460,2460,0
20240228,190800,49275135,2460,2460,2460,2460,0
20240228,190700,49275135,2460,2460,2460,2460,0
20240228,190600,49275135,2460,2460,2460,2460,0
20240228,190500,49275135,2460,2460,2460,2460,0
20240228,190400,49275135,2460,2460,2460,2460,0
20240228,190300,49275135,2460,2460,2460,2460,0
20240228,190200,49275135,2460,2460,2460,2460,0
20240228,190100,49275135,2460,2460,2460,2460,0
20240228,190000,49275135,2460,2460,2460,2460,0
20240228,185900,49275135,2460,2460,2460,2460,0
20240228,185800,49275135,2460,2460,2460,2460,0
20240228,185700,49275135,2460,2460,2460,2460,0
20240228,185600,49275135,2460,2460,2460,2460,0
20240228,185500,49275135,2460,2460,2460,2460,0
20240228,185400,49275135,2460,2460,2460,2460,0
20240228,185300,49275135,2460,2460,2460,2460,0
20240228,185200,49275135,2460,2460,2460,2460,0
20240228,185100,49275135,2460,2460,2460,2460,1765
20240228,185000,49275135,2460,2460,2460,2460,0
20240228,184900,49275135,2460,2460,2460,2460,0
20240228,184800,49275135,2460,2460,2460,2460,0
20240228,184700,49275135,2460,2460,2460,2460,0
20240228,184600,49275135,2460,2460,2460,2460,0
20240228,184500,49275135,2460,2460,2460,2460,0
20240228,184400,49275135,2460,2460,2460,2460,0
20240228,184300,49275135,2460,2460,2460,2460,0
20240228,184200,49275135,2460,2460,2460,2460,0
20240228,184100,49275135,2460,2460,2460,2460,0
20240228,184000,49275135,2460,2460,2460,2460,0
20240228,183900,49275135,2460,2460,2460,2460,0
20240228,183800,49275135,2460,2460,2460,2460,0
20240228,183700,49275135,2460,2460,2460,2460,0
20240228,183600,49275135,2460,2460,2460,2460,0
20240228,183500,49275135,2460,2460,2460,2460,0
20240228,183400,49275135,2460,2460,2460,2460,0
20240228,183300,49275135,2460,2460,2460,2460,0
20240228,183200,49275135,2460,2460,2460,2460,0
20240228,183100,49275135,2460,2460,2460,2460,0
20240228,183000,49275135,2460,2460,2460,2460,0
20240228,182900,49275135,2460,2460,2460,2460,0
20240228,182800,49275135,2460,2460,2460,2460,0
20240228,182700,49275135,2460,2460,2460,2460,0
20240228,182600,49275135,2460,2460,2460,2460,0
20240228,182500,49275135,2460,2460,2460,2460,0
20240228,182400,49275135,2460,2460,2460,2460,0
20240228,182300,49275135,2460,2460,2460,2460,0
20240228,182200,49275135,2460,2460,2460,2460,0
20240228,182100,49275135,2460,2460,2460,2460,1765
20240228,182000,49275135,2460,2460,2460,2460,0
20240228,181900,49275135,2460,2460,2460,2460,0
20240228,181800,49275135,2460,2460,2460,2460,0
20240228,181700,49275135,2460,2460,2460,2460,0
20240228,181600,49275135,2460,2460,2460,2460,0
20240228,181500,49275135,2460,2460,2460,2460,0
20240228,181400,49275135,2460,2460,2460,2460,0
20240228,181300,49275135,2460,2460,2460,2460,0
20240228,181200,49275135,2460,2460,2460,2460,0
20240228,181100,49275135,2460,2460,2460,2460,0
20240228,181000,49275135,2460,2460,2460,2460,0
20240228,180900,49275135,2460,2460,2460,2460,0
20240228,180800,49275135,2460,2460,2460,2460,0
20240228,180700,49275135,2460,2460,2460,2460,0
20240228,180600,49275135,2460,2460,2460,2460,0
20240228,180500,49275135,2460,2460,2460,2460,0
20240228,180400,49275135,2460,2460,2460,2460,0
20240228,180300,49275135,2460,2460,2460,2460,0
20240228,180200,49275135,2460,2460,2460,2460,0
20240228,180100,49275135,2460,2460,2460,2460,0
20240228,180000,49275135,2460,2460,2460,2460,0
20240228,175900,49275135,2460,2460,2460,2460,0
20240228,175800,49275135,2460,2460,2460,2460,0
20240228,175700,49275135,2460,2460,2460,2460,0
20240228,175600,49275135,2460,2460,2460,2460,0
20240228,175500,49275135,2460,2460,2460,2460,0
20240228,175400,49275135,2460,2460,2460,2460,0
20240228,175300,49275135,2460,2460,2460,2460,0
20240228,175200,49275135,2460,2460,2460,2460,0
20240228,175100,49275135,2460,2460,2460,2460,1765
20240228,175000,49275135,2460,2460,2460,2460,0
20240228,174900,49275135,2460,2460,2460,2460,0
20240228,174800,49275135,2460,2460,2460,2460,0
20240228,174700,49275135,2460,2460,2460,2460,0
20240228,174600,49275135,2460,2460,2460,2460,0
20240228,174500,49275135,2460,2460,2460,2460,0
20240228,174400,49275135,2460,2460,2460,2460,0
20240228,174300,49275135,2460,2460,2460,2460,0
20240228,174200,49275135,2460,2460,2460,2460,0
20240228,174100,49275135,2460,2460,2460,2460,0
20240228,174000,49275135,2460,2460,2460,2460,0
20240228,173900,49275135,2460,2460,2460,2460,0
20240228,173800,49275135,2460,2460,2460,2460,0
20240228,173700,49275135,2460,2460,2460,2460,0
20240228,173600,49275135,2460,2460,2460,2460,0
20240228,173500,49275135,2460,2460,2460,2460,0
20240228,173400,49275135,2460,2460,2460,2460,0
20240228,173300,49275135,2460,2460,2460,2460,0
20240228,173200,49275135,2460,2460,2460,2460,0
20240228,173100,49275135,2460,2460,2460,2460,0
20240228,173000,49275135,2460,2460,2460,2460,0
20240228,172900,49275135,2460,2460,2460,2460,0
20240228,172800,49275135,2460,2460,2460,2460,0
20240228,172700,49275135,2460,2460,2460,2460,0
20240228,172600,49275135,2460,2460,2460,2460,0
20240228,172500,49275135,2460,2460,2460,2460,0
20240228,172400,49275135,2460,2460,2460,2460,0
20240228,172300,49275135,2460,2460,2460,2460,0
20240228,172200,49275135,2460,2460,2460,2460,0
20240228,172100,49275135,2460,2460,2460,2460,1765
20240228,172000,49275135,2460,2460,2460,2460,0
20240228,171900,49275135,2460,2460,2460,2460,0
20240228,171800,49275135,2460,2460,2460,2460,0
20240228,171700,49275135,2460,2460,2460,2460,0
20240228,171600,49275135,2460,2460,2460,2460,0
20240228,171500,49275135,2460,2460,2460,2460,0
20240228,171400,49275135,2460,2460,2460,2460,0
20240228,171300,49275135,2460,2460,2460,2460,0
20240228,171200,49275135,2460,2460,2460,2460,0
20240228,171100,49275135,2460,2460,2460,2460,0
20240228,171000,49275135,2460,2460,2460,2460,0
20240228,170900,49275135,2460,2460,2460,2460,0
20240228,170800,49275135,2460,2460,2460,2460,0
20240228,170700,49275135,2460,2460,2460,2460,0
20240228,170600,49275135,2460,2460,2460,2460,0
20240228,170500,49275135,2460,2460,2460,2460,0
20240228,170400,49275135,2460,2460,2460,2460,0
20240228,170300,49275135,2460,2460,2460,2460,0
20240228,170200,49275135,2460,2460,2460,2460,0
20240228,170100,49275135,2460,2460,2460,2460,0
20240228,170000,49275135,2460,2460,2460,2460,0
20240228,165900,49275135,2460,2460,2460,2460,0
20240228,165800,49275135,2460,2460,2460,2460,0
20240228,165700,49275135,2460,2460,2460,2460,0
20240228,165600,49275135,2460,2460,2460,2460,0
20240228,165500,49275135,2460,2460,2460,2460,0
20240228,165400,49275135,2460,2460,2460,2460,0
20240228,165300,49275135,2460,2460,2460,2460,0
20240228,165200,49275135,2460,2460,2460,2460,0
20240228,165100,49275135,2460,2460,2460,2460,1765
20240228,165000,49275135,2460,2460,2460,2460,0
20240228,164900,49275135,2460,2460,2460,2460,0
20240228,164800,49275135,2460,2460,2460,2460,0
20240228,164700,49275135,2460,2460,2460,2460,0
20240228,164600,49275135,2460,2460,2460,2460,0
20240228,164500,49275135,2460,2460,2460,2460,0
20240228,164400,49275135,2460,2460,2460,2460,0
20240228,164300,49275135,2460,2460,2460,2460,0
20240228,164200,49275135,2460,2460,2460,2460,0
20240228,164100,49275135,2460,2460,2460,2460,0
20240228,164000,49275135,2460,2460,2460,2460,0
20240228,163900,49275135,2460,2460,2460,2460,0
20240228,163800,49275135,2460,2460,2460,2460,0
20240228,163700,49275135,2460,2460,2460,2460,0
20240228,163600,49275135,2460,2460,2460,2460,0
20240228,163500,49275135,2460,2460,2460,2460,0
20240228,163400,49275135,2460,2460,2460,2460,0
20240228,163300,49275135,2460,2460,2460,2460,0
20240228,163200,49275135,2460,2460,2460,2460,0
20240228,163100,49275135,2460,2460,2460,2460,0
20240228,163000,49275135,2460,2460,2460,2460,0
20240228,162900,49275135,2460,2460,2460,2460,0
20240228,162800,49275135,2460,2460,2460,2460,0
20240228,162700,49275135,2460,2460,2460,2460,0
20240228,162600,49275135,2460,2460,2460,2460,0
20240228,162500,49275135,2460,2460,2460,2460,0
20240228,162400,49275135,2460,2460,2460,2460,0
20240228,162300,49275135,2460,2460,2460,2460,0
20240228,162200,49275135,2460,2460,2460,2460,0
20240228,162100,49275135,2460,2460,2460,2460,1765
20240228,162000,49275135,2460,2460,2460,2460,0
20240228,161900,49275135,2460,2460,2460,2460,0
20240228,161800,49275135,2460,2460,2460,2460,0
20240228,161700,49275135,2460,2460,2460,2460,0
20240228,161600,49275135,2460,2460,2460,2460,0
20240228,161500,49275135,2460,2460,2460,2460,0
20240228,161400,49275135,2460,2460,2460,2460,0
20240228,161300,49275135,2460,2460,2460,2460,0
20240228,161200,49275135,2460,2460,2460,2460,0
20240228,161100,49275135,2460,2460,2460,2460,0
20240228,161000,49275135,2460,2460,2460,2460,0
20240228,160900,49275135,2460,2460,2460,2460,0
20240228,160800,49275135,2460,2460,2460,2460,0
20240228,160700,49275135,2460,2460,2460,2460,0
20240228,160600,49275135,2460,2460,2460,2460,0
20240228,160500,49275135,2460,2460,2460,2460,0
20240228,160400,49275135,2460,2460,2460,2460,0
20240228,160300,49275135,2460,2460,2460,2460,0
20240228,160200,49275135,2460,2460,2460,2460,0
20240228,160100,49275135,2460,2460,2460,2460,0
20240228,160000,49275135,2460,2460,2460,2460,0
20240228,155900,49275135,2460,2460,2460,2460,0
20240228,155800,49275135,2460,2460,2460,2460,0
20240228,155700,49275135,2460,2460,2460,2460,0
20240228,155600,49275135,2460,2460,2460,2460,0
20240228,155500,49275135,2460,2460,2460,2460,0
20240228,155400,49275135,2460,2460,2460,2460,0
20240228,155300,49275135,2460,2460,2460,2460,0
20240228,155200,49275135,2460,2460,2460,2460,0
20240228,155100,49275135,2460,2460,2460,2460,1765
20240228,155000,49275135,2460,2460,2460,2460,0
20240228,154900,49275135,2460,2460,2460,2460,0
20240228,154800,49275135,2460,2460,2460,2460,0
20240228,154700,49275135,2460,2460,2460,2460,0
20240228,154600,49275135,2460,2460,2460,2460,0
20240228,154500,49275135,2460,2460,2460,2460,0
20240228,154400,49275135,2460,2460,2460,2460,0
20240228,154300,49275135,2460,2460,2460,2460,0
20240228,154200,49275135,2460,2460,2460,2460,0
20240228,154100,49275135,2460,2460,2460,2460,0
20240228,154000,49275135,2460,2460,2460,2460,0
20240228,153900,49275135,2460,2460,2460,2460,0
20240228,153800,49275135,2460,2460,2460,2460,0
20240228,153700,49275135,2460,2460,2460,2460,0
20240228,153600,49275135,2460,2460,2460,2460,0
20240228,153500,49275135,2460,2460,2460,2460,0
20240228,153400,49275135,2460,2460,2460,2460,0
20240228,153300,49275135,2460,2460,2460,2460,0
20240228,153200,49275135,2460,2460,2460,2460,0
20240228,153100,49275135,2460,2460,2460,2460,0
20240228,153000,49275135,2460,2460,2460,2460,1765
20240228,152900,44933235,2470,2470,2470,2470,0
20240228,152800,44933235,2470,2470,2470,2470,0
20240228,152700,44933235,2470,2470,2470,2470,0
20240228,152600,44933235,2470,2470,2470,2470,0
20240228,152500,44933235,2470,2470,2470,2470,0
20240228,152400,44933235,2470,2470,2470,2470,0
20240228,152300,44933235,2470,2470,2470,2470,0
20240228,152200,44933235,2470,2470,2470,2470,0
20240228,152100,44933235,2470,2470,2470,2470,0
20240228,152000,44933235,2470,2470,2470,2470,0
20240228,151900,44933235,2470,2470,2470,2470,0
20240228,151800,44933235,2470,2470,2470,2470,0
20240228,151700,44933235,2470,2480,2480,2470,1267
20240228,151600,41795275,2495,2495,2495,2495,0
20240228,151500,41795275,2495,2495,2495,2495,0
20240228,151400,41795275,2495,2485,2495,2485,186
20240228,151300,41333035,2485,2480,2485,2480,555
20240228,151200,39956610,2485,2485,2485,2485,986
20240228,151100,37506400,2490,2490,2490,2490,300
20240228,151000,36759400,2495,2490,2495,2490,5
20240228,150900,36746930,2490,2490,2490,2490,50
20240228,150800,36622430,2490,2490,2490,2490,50
20240228,150700,36497930,2495,2495,2495,2495,0
20240228,150600,36497930,2495,2495,2495,2495,0
20240228,150500,36497930,2495,2495,2495,2495,0
20240228,150400,36497930,2495,2495,2495,2495,0
20240228,150300,36497930,2495,2495,2495,2495,0
20240228,150200,36497930,2495,2495,2495,2495,0
20240228,150100,36497930,2495,2495,2495,2495,0
20240228,150000,36497930,2495,2495,2495,2495,0
20240228,145900,36497930,2495,2495,2495,2495,0
20240228,145800,36497930,2495,2495,2495,2495,0
20240228,145700,36497930,2495,2495,2495,2495,0
20240228,145600,36497930,2495,2495,2495,2495,0
20240228,145500,36497930,2495,2495,2495,2495,0
20240228,145400,36497930,2495,2495,2495,2495,0
20240228,145300,36497930,2495,2495,2495,2495,0
20240228,145200,36497930,2495,2495,2495,2495,0
20240228,145100,36497930,2495,2495,2495,2495,0
20240228,145000,36497930,2495,2495,2495,2495,3
20240228,144900,36490445,2490,2490,2490,2490,16
20240228,144800,36450605,2495,2495,2495,2495,0
20240228,144700,36450605,2495,2495,2495,2495,0
20240228,144600,36450605,2495,2495,2495,2495,0
20240228,144500,36450605,2495,2495,2495,2495,0
20240228,144400,36450605,2495,2495,2495,2495,0
20240228,144300,36450605,2495,2495,2495,2495,0
20240228,144200,36450605,2495,2495,2495,2495,0
20240228,144100,36450605,2495,2495,2495,2495,1
20240228,144000,36448110,2495,2495,2495,2495,0
20240228,143900,36448110,2495,2495,2495,2495,0
20240228,143800,36448110,2495,2495,2495,2495,0
20240228,143700,36448110,2495,2495,2495,2495,0
20240228,143600,36448110,2495,2495,2495,2495,0
20240228,143500,36448110,2495,2495,2495,2495,0
20240228,143400,36448110,2495,2495,2495,2495,0
20240228,143300,36448110,2495,2495,2495,2495,0
20240228,143200,36448110,2495,2495,2495,2495,0
20240228,143100,36448110,2495,2495,2495,2495,0
20240228,143000,36448110,2495,2495,2495,2495,0
20240228,142900,36448110,2495,2495,2495,2495,0
20240228,142800,36448110,2495,2495,2495,2495,1
20240228,142700,36445615,2495,2495,2495,2495,0
20240228,142600,36445615,2495,2495,2495,2495,0
20240228,142500,36445615,2495,2495,2495,2495,1
20240228,142400,36443120,2495,2495,2495,2495,8
20240228,142300,36423160,2495,2495,2495,2495,4
20240228,142200,36413180,2490,2490,2490,2490,0
20240228,142100,36413180,2490,2490,2490,2490,0
20240228,142000,36413180,2490,2490,2490,2490,0
20240228,141900,36413180,2490,2490,2490,2490,0
20240228,141800,36413180,2490,2490,2490,2490,0
20240228,141700,36413180,2490,2490,2490,2490,0
20240228,141600,36413180,2490,2490,2490,2490,2
20240228,141500,36408200,2490,2490,2490,2490,31
20240228,141400,36331010,2495,2495,2495,2495,0
20240228,141300,36331010,2495,2495,2495,2495,0
20240228,141200,36331010,2495,2495,2495,2495,0
20240228,141100,36331010,2495,2495,2495,2495,0
20240228,141000,36331010,2495,2495,2495,2495,0
20240228,140900,36331010,2495,2495,2495,2495,0
20240228,140800,36331010,2495,2495,2495,2495,0
20240228,140700,36331010,2495,2495,2495,2495,0
20240228,140600,36331010,2495,2495,2495,2495,0
20240228,140500,36331010,2495,2495,2495,2495,0
20240228,140400,36331010,2495,2495,2495,2495,0
20240228,140300,36331010,2495,2495,2495,2495,5
20240228,140200,36318535,2495,2495,2495,2495,0
20240228,140100,36318535,2495,2495,2495,2495,0
20240228,140000,36318535,2495,2495,2495,2495,5
20240228,135900,36306060,2500,2500,2500,2500,0
20240228,135800,36306060,2500,2500,2500,2500,1
20240228,135700,36303560,2500,2500,2500,2500,0
20240228,135600,36303560,2500,2500,2500,2500,0
20240228,135500,36303560,2500,2500,2500,2500,0
20240228,135400,36303560,2500,2500,2500,2500,0
20240228,135300,36303560,2500,2500,2500,2500,0
20240228,135200,36303560,2500,2500,2500,2500,0
20240228,135100,36303560,2500,2500,2500,2500,100
20240228,135000,36053560,2500,2500,2500,2500,0
20240228,134900,36053560,2500,2500,2500,2500,0
20240228,134800,36053560,2500,2500,2500,2500,0
20240228,134700,36053560,2500,2500,2500,2500,0
20240228,134600,36053560,2500,2500,2500,2500,0
20240228,134500,36053560,2500,2500,2500,2500,0
20240228,134400,36053560,2500,2500,2500,2500,0
20240228,134300,36053560,2500,2485,2500,2485,15
20240228,134200,36016270,2490,2490,2490,2490,10
20240228,134100,35991370,2490,2490,2490,2490,0
20240228,134000,35991370,2490,2490,2490,2490,6
20240228,133900,35976430,2490,2490,2490,2490,1
20240228,133800,35973940,2490,2490,2490,2490,0
20240228,133700,35973940,2490,2490,2490,2490,526
20240228,133600,34664200,2495,2495,2495,2495,0
20240228,133500,34664200,2495,2495,2495,2495,0
20240228,133400,34664200,2495,2495,2495,2495,5
20240228,133300,34651725,2495,2495,2495,2495,120
20240228,133200,34352325,2495,2495,2495,2495,0
20240228,133100,34352325,2495,2495,2495,2495,0
20240228,133000,34352325,2495,2495,2495,2495,0
20240228,132900,34352325,2495,2495,2495,2495,0
20240228,132800,34352325,2495,2495,2495,2495,0
20240228,132700,34352325,2495,2495,2495,2495,0
20240228,132600,34352325,2495,2495,2495,2495,0
20240228,132500,34352325,2495,2495,2495,2495,540
20240228,132400,33005025,2500,2500,2500,2500,10
20240228,132300,32980025,2500,2500,2500,2500,0
20240228,132200,32980025,2500,2500,2500,2500,0
20240228,132100,32980025,2500,2500,2500,2500,0
20240228,132000,32980025,2500,2500,2500,2500,0
20240228,131900,32980025,2500,2500,2500,2500,0
20240228,131800,32980025,2500,2500,2500,2500,1
20240228,131700,32977525,2500,2500,2500,2500,0
20240228,131600,32977525,2500,2500,2500,2500,0
20240228,131500,32977525,2500,2500,2500,2500,0
20240228,131400,32977525,2500,2500,2500,2500,0
20240228,131300,32977525,2500,2500,2500,2500,0
20240228,131200,32977525,2500,2500,2500,2500,0
20240228,131100,32977525,2500,2500,2500,2500,1
20240228,131000,32975025,2500,2500,2500,2500,14
20240228,130900,32940025,2500,2500,2500,2500,0
20240228,130800,32940025,2500,2500,2500,2500,0
20240228,130700,32940025,2500,2500,2500,2500,0
20240228,130600,32940025,2500,2500,2500,2500,0
20240228,130500,32940025,2500,2500,2500,2500,0
20240228,130400,32940025,2500,2500,2500,2500,0
20240228,130300,32940025,2500,2500,2500,2500,0
20240228,130200,32940025,2500,2500,2500,2500,0
20240228,130100,32940025,2500,2500,2500,2500,0
20240228,130000,32940025,2500,2500,2500,2500,0
20240228,125900,32940025,2500,2500,2500,2500,101
20240228,125800,32687525,2500,2500,2500,2500,0
20240228,125700,32687525,2500,2500,2500,2500,0
20240228,125600,32687525,2500,2500,2500,2500,0
20240228,125500,32687525,2500,2500,2500,2500,0
20240228,125400,32687525,2500,2500,2500,2500,2
20240228,125300,32682525,2495,2495,2495,2495,0
20240228,125200,32682525,2495,2495,2495,2495,0
20240228,125100,32682525,2495,2495,2495,2495,3918
20240228,125000,22907115,2495,2495,2495,2495,0
20240228,124900,22907115,2495,2495,2495,2495,0
20240228,124800,22907115,2495,2495,2495,2495,0
20240228,124700,22907115,2495,2495,2495,2495,0
20240228,124600,22907115,2495,2495,2495,2495,0
20240228,124500,22907115,2495,2495,2495,2495,0
20240228,124400,22907115,2495,2495,2495,2495,0
20240228,124300,22907115,2495,2495,2495,2495,0
20240228,124200,22907115,2495,2495,2495,2495,0
20240228,124100,22907115,2495,2495,2495,2495,2
20240228,124000,22902125,2495,2495,2495,2495,0
20240228,123900,22902125,2495,2495,2495,2495,0
20240228,123800,22902125,2495,2495,2495,2495,2
20240228,123700,22897135,2500,2500,2500,2500,0
20240228,123600,22897135,2500,2500,2500,2500,0
20240228,123500,22897135,2500,2500,2500,2500,2
20240228,123400,22892135,2495,2495,2495,2495,0
20240228,123300,22892135,2495,2495,2495,2495,0
20240228,123200,22892135,2495,2495,2495,2495,0
20240228,123100,22892135,2495,2495,2495,2495,0
20240228,123000,22892135,2495,2495,2495,2495,0
20240228,122900,22892135,2495,2495,2495,2495,0
20240228,122800,22892135,2495,2495,2495,2495,240
20240228,122700,22293335,2495,2495,2495,2495,0
20240228,122600,22293335,2495,2495,2495,2495,0
20240228,122500,22293335,2495,2495,2495,2495,0
20240228,122400,22293335,2495,2495,2495,2495,4
20240228,122300,22283355,2495,2495,2495,2495,0
20240228,122200,22283355,2495,2495,2495,2495,1
20240228,122100,22280860,2495,2495,2495,2495,0
20240228,122000,22280860,2495,2495,2495,2495,0
20240228,121900,22280860,2495,2495,2495,2495,0
20240228,121800,22280860,2495,2495,2495,2495,0
20240228,121700,22280860,2495,2495,2495,2495,0
20240228,121600,22280860,2495,2495,2495,2495,0
20240228,121500,22280860,2495,2495,2495,2495,0
20240228,121400,22280860,2495,2495,2495,2495,0
20240228,121300,22280860,2495,2495,2495,2495,11
20240228,121200,22253415,2495,2495,2495,2495,0
20240228,121100,22253415,2495,2490,2495,2490,6
20240228,121000,22238470,2495,2495,2495,2495,0
20240228,120900,22238470,2495,2495,2495,2495,0
20240228,120800,22238470,2495,2495,2495,2495,0
20240228,120700,22238470,2495,2495,2495,2495,0
20240228,120600,22238470,2495,2495,2495,2495,0
20240228,120500,22238470,2495,2495,2495,2495,0
20240228,120400,22238470,2495,2495,2495,2495,0
20240228,120300,22238470,2495,2495,2495,2495,0
20240228,120200,22238470,2495,2495,2495,2495,0
20240228,120100,22238470,2495,2495,2495,2495,0
20240228,120000,22238470,2495,2495,2495,2495,0
20240228,115900,22238470,2495,2495,2495,2495,0
20240228,115800,22238470,2495,2495,2495,2495,0
20240228,115700,22238470,2495,2495,2495,2495,0
20240228,115600,22238470,2495,2495,2495,2495,0
20240228,115500,22238470,2495,2490,2495,2490,12
20240228,115400,22208585,2495,2495,2495,2495,0
20240228,115300,22208585,2495,2490,2495,2490,10
20240228,115200,22183675,2465,2480,2480,2465,821
20240228,115100,20152735,2495,2495,2495,2495,0
20240228,115000,20152735,2495,2495,2495,2495,0
20240228,114900,20152735,2495,2495,2495,2495,0
20240228,114800,20152735,2495,2495,2495,2495,0
20240228,114700,20152735,2495,2495,2495,2495,0
20240228,114600,20152735,2495,2495,2495,2495,0
20240228,114500,20152735,2495,2495,2495,2495,0
20240228,114400,20152735,2495,2480,2495,2480,3
20240228,114300,20145280,2495,2495,2495,2495,0
20240228,114200,20145280,2495,2495,2495,2495,0
20240228,114100,20145280,2495,2495,2495,2495,0
20240228,114000,20145280,2495,2485,2495,2485,8
20240228,113900,20125360,2500,2500,2500,2500,0
20240228,113800,20125360,2500,2500,2500,2500,0
20240228,113700,20125360,2500,2500,2500,2500,0
20240228,113600,20125360,2500,2500,2500,2500,0
20240228,113500,20125360,2500,2500,2500,2500,0
20240228,113400,20125360,2500,2500,2500,2500,0
20240228,113300,20125360,2500,2500,2500,2500,0
20240228,113200,20125360,2500,2500,2500,2500,0
20240228,113100,20125360,2500,2500,2500,2500,0
20240228,113000,20125360,2500,2500,2500,2500,0
20240228,112900,20125360,2500,2500,2500,2500,0
20240228,112800,20125360,2500,2500,2500,2500,0
20240228,112700,20125360,2500,2500,2500,2500,0
20240228,112600,20125360,2500,2500,2500,2500,0
20240228,112500,20125360,2500,2500,2500,2500,3
20240228,112400,20117860,2500,2500,2500,2500,1
20240228,112300,20115360,2480,2480,2480,2480,5
20240228,112200,20102960,2500,2500,2500,2500,4
20240228,112100,20092960,2500,2500,2500,2500,0
20240228,112000,20092960,2500,2500,2500,2500,0
20240228,111900,20092960,2500,2500,2500,2500,1
20240228,111800,20090460,2500,2500,2500,2500,0
20240228,111700,20090460,2500,2500,2500,2500,0
20240228,111600,20090460,2500,2500,2500,2500,0
20240228,111500,20090460,2500,2500,2500,2500,0
20240228,111400,20090460,2500,2500,2500,2500,0
20240228,111300,20090460,2500,2500,2500,2500,0
20240228,111200,20090460,2500,2500,2500,2500,0
20240228,111100,20090460,2500,2500,2500,2500,0
20240228,111000,20090460,2500,2500,2500,2500,0
20240228,110900,20090460,2500,2500,2500,2500,0
20240228,110800,20090460,2500,2500,2500,2500,0
20240228,110700,20090460,2500,2500,2500,2500,0
20240228,110600,20090460,2500,2500,2500,2500,0
20240228,110500,20090460,2500,2500,2500,2500,0
20240228,110400,20090460,2500,2500,2500,2500,0
20240228,110300,20090460,2500,2500,2500,2500,0
20240228,110200,20090460,2500,2500,2500,2500,0
20240228,110100,20090460,2500,2500,2500,2500,0
20240228,110000,20090460,2500,2500,2500,2500,0
20240228,105900,20090460,2500,2500,2500,2500,1
20240228,105800,20087960,2480,2480,2480,2480,0
20240228,105700,20087960,2480,2480,2480,2480,0
20240228,105600,20087960,2480,2480,2480,2480,0
20240228,105500,20087960,2480,2480,2480,2480,0
20240228,105400,20087960,2480,2480,2480,2480,0
20240228,105300,20087960,2480,2480,2480,2480,0
20240228,105200,20087960,2480,2480,2480,2480,0
20240228,105100,20087960,2480,2480,2480,2480,7
20240228,105000,20070600,2500,2500,2500,2500,1
20240228,104900,20068100,2500,2500,2500,2500,0
20240228,104800,20068100,2500,2500,2500,2500,0
20240228,104700,20068100,2500,2480,2500,2480,3
20240228,104600,20060640,2500,2500,2500,2500,1
20240228,104500,20058140,2500,2500,2500,2500,3
20240228,104400,20050640,2495,2495,2495,2480,8
20240228,104300,20030710,2480,2480,2500,2480,11
20240228,104200,20003300,2500,2500,2500,2500,7
20240228,104100,19985800,2505,2505,2505,2505,0
20240228,104000,19985800,2505,2505,2505,2505,0
20240228,103900,19985800,2505,2505,2505,2505,0
20240228,103800,19985800,2505,2480,2505,2480,116
20240228,103700,19697635,2480,2480,2480,2475,50
20240228,103600,19573640,2480,2480,2480,2480,168
20240228,103500,19157000,2505,2505,2505,2505,0
20240228,103400,19157000,2505,2505,2505,2505,0
20240228,103300,19157000,2505,2505,2505,2505,0
20240228,103200,19157000,2505,2505,2505,2505,0
20240228,103100,19157000,2505,2505,2505,2505,0
20240228,103000,19157000,2505,2500,2505,2500,2
20240228,102900,19151995,2480,2480,2505,2480,4
20240228,102800,19142030,2505,2505,2505,2505,0
20240228,102700,19142030,2505,2505,2505,2505,0
20240228,102600,19142030,2505,2505,2505,2505,0
20240228,102500,19142030,2505,2505,2505,2505,0
20240228,102400,19142030,2505,2505,2505,2505,0
20240228,102300,19142030,2505,2505,2505,2505,0
20240228,102200,19142030,2505,2505,2505,2505,0
20240228,102100,19142030,2505,2505,2505,2505,0
20240228,102000,19142030,2505,2505,2505,2505,1
20240228,101900,19139525,2505,2505,2505,2505,0
20240228,101800,19139525,2505,2480,2505,2480,3
20240228,101700,19132040,2505,2500,2505,2500,6
20240228,101600,19117035,2480,2480,2480,2480,1
20240228,101500,19114555,2480,2480,2480,2480,0
20240228,101400,19114555,2480,2480,2480,2480,0
20240228,101300,19114555,2480,2480,2480,2480,1
20240228,101200,19112075,2505,2505,2505,2505,0
20240228,101100,19112075,2505,2505,2505,2505,0
20240228,101000,19112075,2505,2505,2505,2505,0
20240228,100900,19112075,2505,2505,2505,2505,0
20240228,100800,19112075,2505,2505,2505,2505,0
20240228,100700,19112075,2505,2505,2505,2505,0
20240228,100600,19112075,2505,2505,2505,2505,0
20240228,100500,19112075,2505,2505,2505,2505,0
20240228,100400,19112075,2505,2505,2505,2505,0
20240228,100300,19112075,2505,2505,2505,2505,0
20240228,100200,19112075,2505,2505,2505,2505,0
20240228,100100,19112075,2505,2505,2505,2505,0
20240228,100000,19112075,2505,2505,2505,2505,30
20240228,095900,19036925,2505,2480,2505,2480,8
20240228,095800,19016975,2505,2505,2505,2505,0
20240228,095700,19016975,2505,2505,2505,2505,0
20240228,095600,19016975,2505,2505,2505,2505,0
20240228,095500,19016975,2505,2505,2505,2505,0
20240228,095400,19016975,2505,2505,2505,2505,0
20240228,095300,19016975,2505,2505,2505,2505,0
20240228,095200,19016975,2505,2505,2505,2505,1
20240228,095100,19014470,2505,2500,2505,2500,22
20240228,095000,18959465,2495,2495,2495,2495,1
20240228,094900,18956970,2505,2495,2505,2495,102
20240228,094800,18701970,2480,2480,2480,2480,1
20240228,094700,18699490,2505,2505,2505,2505,0
20240228,094600,18699490,2505,2505,2505,2505,0
20240228,094500,18699490,2505,2505,2505,2505,0
20240228,094400,18699490,2505,2505,2505,2505,0
20240228,094300,18699490,2505,2505,2505,2505,0
20240228,094200,18699490,2505,2505,2505,2505,0
20240228,094100,18699490,2505,2505,2505,2505,0
20240228,094000,18699490,2505,2505,2505,2505,2
20240228,093900,18694480,2480,2480,2480,2480,0
20240228,093800,18694480,2480,2495,2495,2480,5000
20240228,093700,6279085,2505,2505,2505,2505,0
20240228,093600,6279085,2505,2505,2505,2505,0
20240228,093500,6279085,2505,2505,2505,2505,0
20240228,093400,6279085,2505,2505,2505,2505,0
20240228,093300,6279085,2505,2505,2505,2505,0
20240228,093200,6279085,2505,2505,2505,2505,0
20240228,093100,6279085,2505,2505,2505,2505,0
20240228,093000,6279085,2505,2505,2505,2505,0
20240228,092900,6279085,2505,2505,2505,2505,0
20240228,092800,6279085,2505,2505,2505,2505,0
20240228,092700,6279085,2505,2505,2505,2505,2
20240228,092600,6274075,2510,2510,2510,2510,0
20240228,092500,6274075,2510,2485,2510,2485,10
20240228,092400,6249085,2480,2480,2480,2480,0
20240228,092300,6249085,2480,2480,2480,2480,0
20240228,092200,6249085,2480,2500,2500,2425,1381
20240228,092100,2878535,2515,2510,2515,2510,2
20240228,092000,2873510,2500,2505,2505,2500,600
20240228,091900,1373040,2525,2525,2525,2525,0
20240228,091800,1373040,2525,2525,2525,2525,0
20240228,091700,1373040,2525,2525,2525,2525,0
20240228,091600,1373040,2525,2525,2525,2525,0
20240228,091500,1373040,2525,2525,2525,2525,0
20240228,091400,1373040,2525,2525,2525,2525,0
20240228,091300,1373040,2525,2525,2525,2525,0
20240228,091200,1373040,2525,2525,2525,2525,0
20240228,091100,1373040,2525,2525,2525,2525,0
20240228,091000,1373040,2525,2525,2525,2525,0
20240228,090900,1373040,2525,2525,2525,2525,0
20240228,090800,1373040,2525,2525,2525,2525,0
20240228,090700,1373040,2525,2525,2525,2525,0
20240228,090600,1373040,2525,2525,2525,2525,1
20240228,090500,1370515,2505,2505,2505,2505,500
20240228,090400,118015,2525,2525,2525,2525,0
20240228,090300,118015,2525,2525,2525,2525,3
20240228,090200,110440,2510,2510,2510,2510,0
20240228,090100,110440,2510,2510,2510,2510,0
20240228,090000,110440,2510,2510,2510,2510,44