KissMeData/225530/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204100,96987850,5450,5450,5450,5450,31
20240229,204000,96987850,5450,5450,5450,5450,0
20240229,203900,96987850,5450,5450,5450,5450,0
20240229,203800,96987850,5450,5450,5450,5450,0
20240229,203700,96987850,5450,5450,5450,5450,0
20240229,203600,96987850,5450,5450,5450,5450,0
20240229,203500,96987850,5450,5450,5450,5450,0
20240229,203400,96987850,5450,5450,5450,5450,0
20240229,203300,96987850,5450,5450,5450,5450,0
20240229,203200,96987850,5450,5450,5450,5450,0
20240229,203100,96987850,5450,5450,5450,5450,0
20240229,203000,96987850,5450,5450,5450,5450,0
20240229,202900,96987850,5450,5450,5450,5450,0
20240229,202800,96987850,5450,5450,5450,5450,0
20240229,202700,96987850,5450,5450,5450,5450,0
20240229,202600,96987850,5450,5450,5450,5450,0
20240229,202500,96987850,5450,5450,5450,5450,0
20240229,202400,96987850,5450,5450,5450,5450,0
20240229,202300,96987850,5450,5450,5450,5450,0
20240229,202200,96987850,5450,5450,5450,5450,0
20240229,202100,96987850,5450,5450,5450,5450,0
20240229,202000,96987850,5450,5450,5450,5450,0
20240229,201900,96987850,5450,5450,5450,5450,0
20240229,201800,96987850,5450,5450,5450,5450,0
20240229,201700,96987850,5450,5450,5450,5450,0
20240229,201600,96987850,5450,5450,5450,5450,0
20240229,201500,96987850,5450,5450,5450,5450,0
20240229,201400,96987850,5450,5450,5450,5450,0
20240229,201300,96987850,5450,5450,5450,5450,0
20240229,201200,96987850,5450,5450,5450,5450,0
20240229,201100,96987850,5450,5450,5450,5450,31
20240229,201000,96987850,5450,5450,5450,5450,0
20240229,200900,96987850,5450,5450,5450,5450,0
20240229,200800,96987850,5450,5450,5450,5450,0
20240229,200700,96987850,5450,5450,5450,5450,0
20240229,200600,96987850,5450,5450,5450,5450,0
20240229,200500,96987850,5450,5450,5450,5450,0
20240229,200400,96987850,5450,5450,5450,5450,0
20240229,200300,96987850,5450,5450,5450,5450,0
20240229,200200,96987850,5450,5450,5450,5450,0
20240229,200100,96987850,5450,5450,5450,5450,0
20240229,200000,96987850,5450,5450,5450,5450,0
20240229,195900,96987850,5450,5450,5450,5450,0
20240229,195800,96987850,5450,5450,5450,5450,0
20240229,195700,96987850,5450,5450,5450,5450,0
20240229,195600,96987850,5450,5450,5450,5450,0
20240229,195500,96987850,5450,5450,5450,5450,0
20240229,195400,96987850,5450,5450,5450,5450,0
20240229,195300,96987850,5450,5450,5450,5450,0
20240229,195200,96987850,5450,5450,5450,5450,0
20240229,195100,96987850,5450,5450,5450,5450,0
20240229,195000,96987850,5450,5450,5450,5450,0
20240229,194900,96987850,5450,5450,5450,5450,0
20240229,194800,96987850,5450,5450,5450,5450,0
20240229,194700,96987850,5450,5450,5450,5450,0
20240229,194600,96987850,5450,5450,5450,5450,0
20240229,194500,96987850,5450,5450,5450,5450,0
20240229,194400,96987850,5450,5450,5450,5450,0
20240229,194300,96987850,5450,5450,5450,5450,0
20240229,194200,96987850,5450,5450,5450,5450,0
20240229,194100,96987850,5450,5450,5450,5450,31
20240229,194000,96987850,5450,5450,5450,5450,0
20240229,193900,96987850,5450,5450,5450,5450,0
20240229,193800,96987850,5450,5450,5450,5450,0
20240229,193700,96987850,5450,5450,5450,5450,0
20240229,193600,96987850,5450,5450,5450,5450,0
20240229,193500,96987850,5450,5450,5450,5450,0
20240229,193400,96987850,5450,5450,5450,5450,0
20240229,193300,96987850,5450,5450,5450,5450,0
20240229,193200,96987850,5450,5450,5450,5450,0
20240229,193100,96987850,5450,5450,5450,5450,0
20240229,193000,96987850,5450,5450,5450,5450,0
20240229,192900,96987850,5450,5450,5450,5450,0
20240229,192800,96987850,5450,5450,5450,5450,0
20240229,192700,96987850,5450,5450,5450,5450,0
20240229,192600,96987850,5450,5450,5450,5450,0
20240229,192500,96987850,5450,5450,5450,5450,0
20240229,192400,96987850,5450,5450,5450,5450,0
20240229,192300,96987850,5450,5450,5450,5450,0
20240229,192200,96987850,5450,5450,5450,5450,0
20240229,192100,96987850,5450,5450,5450,5450,0
20240229,192000,96987850,5450,5450,5450,5450,0
20240229,191900,96987850,5450,5450,5450,5450,0
20240229,191800,96987850,5450,5450,5450,5450,0
20240229,191700,96987850,5450,5450,5450,5450,0
20240229,191600,96987850,5450,5450,5450,5450,0
20240229,191500,96987850,5450,5450,5450,5450,0
20240229,191400,96987850,5450,5450,5450,5450,0
20240229,191300,96987850,5450,5450,5450,5450,0
20240229,191200,96987850,5450,5450,5450,5450,0
20240229,191100,96987850,5450,5450,5450,5450,31
20240229,191000,96987850,5450,5450,5450,5450,0
20240229,190900,96987850,5450,5450,5450,5450,0
20240229,190800,96987850,5450,5450,5450,5450,0
20240229,190700,96987850,5450,5450,5450,5450,0
20240229,190600,96987850,5450,5450,5450,5450,0
20240229,190500,96987850,5450,5450,5450,5450,0
20240229,190400,96987850,5450,5450,5450,5450,0
20240229,190300,96987850,5450,5450,5450,5450,0
20240229,190200,96987850,5450,5450,5450,5450,0
20240229,190100,96987850,5450,5450,5450,5450,0
20240229,190000,96987850,5450,5450,5450,5450,0
20240229,185900,96987850,5450,5450,5450,5450,0
20240229,185800,96987850,5450,5450,5450,5450,0
20240229,185700,96987850,5450,5450,5450,5450,0
20240229,185600,96987850,5450,5450,5450,5450,0
20240229,185500,96987850,5450,5450,5450,5450,0
20240229,185400,96987850,5450,5450,5450,5450,0
20240229,185300,96987850,5450,5450,5450,5450,0
20240229,185200,96987850,5450,5450,5450,5450,0
20240229,185100,96987850,5450,5450,5450,5450,0
20240229,185000,96987850,5450,5450,5450,5450,0
20240229,184900,96987850,5450,5450,5450,5450,0
20240229,184800,96987850,5450,5450,5450,5450,0
20240229,184700,96987850,5450,5450,5450,5450,0
20240229,184600,96987850,5450,5450,5450,5450,0
20240229,184500,96987850,5450,5450,5450,5450,0
20240229,184400,96987850,5450,5450,5450,5450,0
20240229,184300,96987850,5450,5450,5450,5450,0
20240229,184200,96987850,5450,5450,5450,5450,0
20240229,184100,96987850,5450,5450,5450,5450,31
20240229,184000,96987850,5450,5450,5450,5450,0
20240229,183900,96987850,5450,5450,5450,5450,0
20240229,183800,96987850,5450,5450,5450,5450,0
20240229,183700,96987850,5450,5450,5450,5450,0
20240229,183600,96987850,5450,5450,5450,5450,0
20240229,183500,96987850,5450,5450,5450,5450,0
20240229,183400,96987850,5450,5450,5450,5450,0
20240229,183300,96987850,5450,5450,5450,5450,0
20240229,183200,96987850,5450,5450,5450,5450,0
20240229,183100,96987850,5450,5450,5450,5450,0
20240229,183000,96987850,5450,5450,5450,5450,0
20240229,182900,96987850,5450,5450,5450,5450,0
20240229,182800,96987850,5450,5450,5450,5450,0
20240229,182700,96987850,5450,5450,5450,5450,0
20240229,182600,96987850,5450,5450,5450,5450,0
20240229,182500,96987850,5450,5450,5450,5450,0
20240229,182400,96987850,5450,5450,5450,5450,0
20240229,182300,96987850,5450,5450,5450,5450,0
20240229,182200,96987850,5450,5450,5450,5450,0
20240229,182100,96987850,5450,5450,5450,5450,0
20240229,182000,96987850,5450,5450,5450,5450,0
20240229,181900,96987850,5450,5450,5450,5450,0
20240229,181800,96987850,5450,5450,5450,5450,0
20240229,181700,96987850,5450,5450,5450,5450,0
20240229,181600,96987850,5450,5450,5450,5450,0
20240229,181500,96987850,5450,5450,5450,5450,0
20240229,181400,96987850,5450,5450,5450,5450,0
20240229,181300,96987850,5450,5450,5450,5450,0
20240229,181200,96987850,5450,5450,5450,5450,0
20240229,181100,96987850,5450,5450,5450,5450,31
20240229,181000,96987850,5450,5450,5450,5450,0
20240229,180900,96987850,5450,5450,5450,5450,0
20240229,180800,96987850,5450,5450,5450,5450,0
20240229,180700,96987850,5450,5450,5450,5450,0
20240229,180600,96987850,5450,5450,5450,5450,0
20240229,180500,96987850,5450,5450,5450,5450,0
20240229,180400,96987850,5450,5450,5450,5450,0
20240229,180300,96987850,5450,5450,5450,5450,0
20240229,180200,96987850,5450,5450,5450,5450,0
20240229,180100,96987850,5450,5450,5450,5450,0
20240229,180000,96987850,5450,5450,5450,5450,0
20240229,175900,96987850,5450,5450,5450,5450,0
20240229,175800,96987850,5450,5450,5450,5450,0
20240229,175700,96987850,5450,5450,5450,5450,0
20240229,175600,96987850,5450,5450,5450,5450,0
20240229,175500,96987850,5450,5450,5450,5450,0
20240229,175400,96987850,5450,5450,5450,5450,0
20240229,175300,96987850,5450,5450,5450,5450,0
20240229,175200,96987850,5450,5450,5450,5450,0
20240229,175100,96987850,5450,5450,5450,5450,0
20240229,175000,96987850,5450,5450,5450,5450,0
20240229,174900,96987850,5450,5450,5450,5450,0
20240229,174800,96987850,5450,5450,5450,5450,0
20240229,174700,96987850,5450,5450,5450,5450,0
20240229,174600,96987850,5450,5450,5450,5450,0
20240229,174500,96987850,5450,5450,5450,5450,0
20240229,174400,96987850,5450,5450,5450,5450,0
20240229,174300,96987850,5450,5450,5450,5450,0
20240229,174200,96987850,5450,5450,5450,5450,0
20240229,174100,96987850,5450,5450,5450,5450,31
20240229,174000,96987850,5450,5450,5450,5450,0
20240229,173900,96987850,5450,5450,5450,5450,0
20240229,173800,96987850,5450,5450,5450,5450,0
20240229,173700,96987850,5450,5450,5450,5450,0
20240229,173600,96987850,5450,5450,5450,5450,0
20240229,173500,96987850,5450,5450,5450,5450,0
20240229,173400,96987850,5450,5450,5450,5450,0
20240229,173300,96987850,5450,5450,5450,5450,0
20240229,173200,96987850,5450,5450,5450,5450,0
20240229,173100,96987850,5450,5450,5450,5450,0
20240229,173000,96987850,5450,5450,5450,5450,0
20240229,172900,96987850,5450,5450,5450,5450,0
20240229,172800,96987850,5450,5450,5450,5450,0
20240229,172700,96987850,5450,5450,5450,5450,0
20240229,172600,96987850,5450,5450,5450,5450,0
20240229,172500,96987850,5450,5450,5450,5450,0
20240229,172400,96987850,5450,5450,5450,5450,0
20240229,172300,96987850,5450,5450,5450,5450,0
20240229,172200,96987850,5450,5450,5450,5450,0
20240229,172100,96987850,5450,5450,5450,5450,0
20240229,172000,96987850,5450,5450,5450,5450,0
20240229,171900,96987850,5450,5450,5450,5450,0
20240229,171800,96987850,5450,5450,5450,5450,0
20240229,171700,96987850,5450,5450,5450,5450,0
20240229,171600,96987850,5450,5450,5450,5450,0
20240229,171500,96987850,5450,5450,5450,5450,0
20240229,171400,96987850,5450,5450,5450,5450,0
20240229,171300,96987850,5450,5450,5450,5450,0
20240229,171200,96987850,5450,5450,5450,5450,0
20240229,171100,96987850,5450,5450,5450,5450,31
20240229,171000,96987850,5450,5450,5450,5450,0
20240229,170900,96987850,5450,5450,5450,5450,0
20240229,170800,96987850,5450,5450,5450,5450,0
20240229,170700,96987850,5450,5450,5450,5450,0
20240229,170600,96987850,5450,5450,5450,5450,0
20240229,170500,96987850,5450,5450,5450,5450,0
20240229,170400,96987850,5450,5450,5450,5450,0
20240229,170300,96987850,5450,5450,5450,5450,0
20240229,170200,96987850,5450,5450,5450,5450,0
20240229,170100,96987850,5450,5450,5450,5450,0
20240229,170000,96987850,5450,5450,5450,5450,0
20240229,165900,96987850,5450,5450,5450,5450,0
20240229,165800,96987850,5450,5450,5450,5450,0
20240229,165700,96987850,5450,5450,5450,5450,0
20240229,165600,96987850,5450,5450,5450,5450,0
20240229,165500,96987850,5450,5450,5450,5450,0
20240229,165400,96987850,5450,5450,5450,5450,0
20240229,165300,96987850,5450,5450,5450,5450,0
20240229,165200,96987850,5450,5450,5450,5450,0
20240229,165100,96987850,5450,5450,5450,5450,0
20240229,165000,96987850,5450,5450,5450,5450,0
20240229,164900,96987850,5450,5450,5450,5450,0
20240229,164800,96987850,5450,5450,5450,5450,0
20240229,164700,96987850,5450,5450,5450,5450,0
20240229,164600,96987850,5450,5450,5450,5450,0
20240229,164500,96987850,5450,5450,5450,5450,0
20240229,164400,96987850,5450,5450,5450,5450,0
20240229,164300,96987850,5450,5450,5450,5450,0
20240229,164200,96987850,5450,5450,5450,5450,0
20240229,164100,96987850,5450,5450,5450,5450,31
20240229,164000,96987850,5450,5450,5450,5450,0
20240229,163900,96987850,5450,5450,5450,5450,0
20240229,163800,96987850,5450,5450,5450,5450,0
20240229,163700,96987850,5450,5450,5450,5450,0
20240229,163600,96987850,5450,5450,5450,5450,0
20240229,163500,96987850,5450,5450,5450,5450,0
20240229,163400,96987850,5450,5450,5450,5450,0
20240229,163300,96987850,5450,5450,5450,5450,0
20240229,163200,96987850,5450,5450,5450,5450,0
20240229,163100,96987850,5450,5450,5450,5450,0
20240229,163000,96987850,5450,5450,5450,5450,0
20240229,162900,96987850,5450,5450,5450,5450,0
20240229,162800,96987850,5450,5450,5450,5450,0
20240229,162700,96987850,5450,5450,5450,5450,0
20240229,162600,96987850,5450,5450,5450,5450,0
20240229,162500,96987850,5450,5450,5450,5450,0
20240229,162400,96987850,5450,5450,5450,5450,0
20240229,162300,96987850,5450,5450,5450,5450,0
20240229,162200,96987850,5450,5450,5450,5450,0
20240229,162100,96987850,5450,5450,5450,5450,0
20240229,162000,96987850,5450,5450,5450,5450,0
20240229,161900,96987850,5450,5450,5450,5450,0
20240229,161800,96987850,5450,5450,5450,5450,0
20240229,161700,96987850,5450,5450,5450,5450,0
20240229,161600,96987850,5450,5450,5450,5450,0
20240229,161500,96987850,5450,5450,5450,5450,0
20240229,161400,96987850,5450,5450,5450,5450,0
20240229,161300,96987850,5450,5450,5450,5450,0
20240229,161200,96987850,5450,5450,5450,5450,0
20240229,161100,96987850,5450,5450,5450,5450,31
20240229,161000,96987850,5450,5450,5450,5450,0
20240229,160900,96987850,5450,5450,5450,5450,0
20240229,160800,96987850,5450,5450,5450,5450,0
20240229,160700,96987850,5450,5450,5450,5450,0
20240229,160600,96987850,5450,5450,5450,5450,0
20240229,160500,96987850,5450,5450,5450,5450,0
20240229,160400,96987850,5450,5450,5450,5450,0
20240229,160300,96987850,5450,5450,5450,5450,0
20240229,160200,96987850,5450,5450,5450,5450,0
20240229,160100,96987850,5450,5450,5450,5450,0
20240229,160000,96987850,5450,5450,5450,5450,0
20240229,155900,96987850,5450,5450,5450,5450,0
20240229,155800,96987850,5450,5450,5450,5450,0
20240229,155700,96987850,5450,5450,5450,5450,0
20240229,155600,96987850,5450,5450,5450,5450,0
20240229,155500,96987850,5450,5450,5450,5450,0
20240229,155400,96987850,5450,5450,5450,5450,0
20240229,155300,96987850,5450,5450,5450,5450,0
20240229,155200,96987850,5450,5450,5450,5450,0
20240229,155100,96987850,5450,5450,5450,5450,0
20240229,155000,96987850,5450,5450,5450,5450,0
20240229,154900,96987850,5450,5450,5450,5450,0
20240229,154800,96987850,5450,5450,5450,5450,0
20240229,154700,96987850,5450,5450,5450,5450,0
20240229,154600,96987850,5450,5450,5450,5450,0
20240229,154500,96987850,5450,5450,5450,5450,0
20240229,154400,96987850,5450,5450,5450,5450,0
20240229,154300,96987850,5450,5450,5450,5450,0
20240229,154200,96987850,5450,5450,5450,5450,0
20240229,154100,96987850,5450,5450,5450,5450,31
20240229,154000,96987850,5450,5450,5450,5450,0
20240229,153900,96987850,5450,5450,5450,5450,0
20240229,153800,96987850,5450,5450,5450,5450,0
20240229,153700,96987850,5450,5450,5450,5450,0
20240229,153600,96987850,5450,5450,5450,5450,0
20240229,153500,96987850,5450,5450,5450,5450,0
20240229,153400,96987850,5450,5450,5450,5450,0
20240229,153300,96987850,5450,5450,5450,5450,0
20240229,153200,96987850,5450,5450,5450,5450,0
20240229,153100,96987850,5450,5450,5450,5450,0
20240229,153000,96987850,5450,5450,5450,5450,31
20240229,152900,96818900,5450,5450,5450,5450,0
20240229,152800,96818900,5450,5450,5450,5450,0
20240229,152700,96818900,5450,5450,5450,5450,0
20240229,152600,96818900,5450,5450,5450,5450,0
20240229,152500,96818900,5450,5450,5450,5450,0
20240229,152400,96818900,5450,5450,5450,5450,0
20240229,152300,96818900,5450,5450,5450,5450,0
20240229,152200,96818900,5450,5450,5450,5450,0
20240229,152100,96818900,5450,5450,5450,5450,0
20240229,152000,96818900,5450,5450,5450,5450,0
20240229,151900,96818900,5450,5450,5450,5450,44
20240229,151800,96579100,5450,5460,5460,5450,184
20240229,151700,95575300,5450,5460,5460,5450,6
20240229,151600,95542590,5450,5450,5460,5450,123
20240229,151500,94872090,5450,5450,5450,5450,5
20240229,151400,94844840,5460,5460,5460,5460,0
20240229,151300,94844840,5460,5460,5460,5460,0
20240229,151200,94844840,5460,5460,5460,5460,0
20240229,151100,94844840,5460,5460,5460,5460,0
20240229,151000,94844840,5460,5460,5460,5460,0
20240229,150900,94844840,5460,5460,5460,5460,0
20240229,150800,94844840,5460,5460,5460,5460,0
20240229,150700,94844840,5460,5460,5460,5460,12
20240229,150600,94779320,5450,5450,5450,5450,266
20240229,150500,93329620,5470,5460,5470,5460,101
20240229,150400,92778150,5460,5460,5460,5460,0
20240229,150300,92778150,5460,5460,5460,5460,2
20240229,150200,92767230,5460,5460,5460,5460,40
20240229,150100,92548830,5450,5450,5450,5450,0
20240229,150000,92548830,5450,5450,5450,5450,0
20240229,145900,92548830,5450,5450,5450,5450,0
20240229,145800,92548830,5450,5450,5450,5450,0
20240229,145700,92548830,5450,5450,5450,5450,1854
20240229,145600,82444530,5450,5450,5450,5450,1500
20240229,145500,74269530,5440,5440,5440,5440,4
20240229,145400,74247770,5450,5440,5450,5440,62
20240229,145300,73910480,5440,5420,5440,5420,135
20240229,145200,73178080,5450,5450,5450,5450,0
20240229,145100,73178080,5450,5450,5450,5450,0
20240229,145000,73178080,5450,5450,5450,5450,0
20240229,144900,73178080,5450,5450,5450,5450,0
20240229,144800,73178080,5450,5450,5450,5450,19
20240229,144700,73074530,5450,5450,5450,5450,1
20240229,144600,73069080,5440,5440,5440,5440,0
20240229,144500,73069080,5440,5440,5440,5440,0
20240229,144400,73069080,5440,5440,5440,5440,20
20240229,144300,72960280,5450,5450,5450,5450,0
20240229,144200,72960280,5450,5450,5450,5450,0
20240229,144100,72960280,5450,5450,5450,5450,0
20240229,144000,72960280,5450,5450,5450,5450,0
20240229,143900,72960280,5450,5450,5450,5450,0
20240229,143800,72960280,5450,5450,5450,5450,0
20240229,143700,72960280,5450,5440,5450,5440,393
20240229,143600,70821700,5450,5450,5450,5450,0
20240229,143500,70821700,5450,5450,5450,5450,0
20240229,143400,70821700,5450,5450,5450,5450,2
20240229,143300,70810800,5450,5430,5450,5430,651
20240229,143200,67271000,5430,5430,5430,5430,1
20240229,143100,67265570,5410,5410,5410,5410,0
20240229,143000,67265570,5410,5420,5420,5410,1000
20240229,142900,61854030,5420,5420,5420,5420,346
20240229,142800,59978710,5430,5430,5430,5430,0
20240229,142700,59978710,5430,5420,5430,5420,2
20240229,142600,59967860,5420,5420,5420,5420,0
20240229,142500,59967860,5420,5420,5420,5420,0
20240229,142400,59967860,5420,5420,5420,5420,0
20240229,142300,59967860,5420,5420,5420,5420,0
20240229,142200,59967860,5420,5420,5420,5420,4
20240229,142100,59946180,5430,5430,5430,5430,0
20240229,142000,59946180,5430,5430,5430,5430,0
20240229,141900,59946180,5430,5430,5430,5430,1
20240229,141800,59940750,5430,5430,5430,5430,0
20240229,141700,59940750,5430,5430,5430,5430,0
20240229,141600,59940750,5430,5430,5430,5430,0
20240229,141500,59940750,5430,5430,5430,5430,14
20240229,141400,59864730,5430,5430,5430,5430,0
20240229,141300,59864730,5430,5430,5430,5430,100
20240229,141200,59321730,5440,5440,5440,5440,21
20240229,141100,59207490,5440,5430,5440,5430,49
20240229,141000,58941230,5430,5430,5430,5430,0
20240229,140900,58941230,5430,5420,5430,5420,273
20240229,140800,57460090,5410,5410,5410,5410,0
20240229,140700,57460090,5410,5410,5410,5410,0
20240229,140600,57460090,5410,5410,5410,5410,0
20240229,140500,57460090,5410,5410,5410,5410,0
20240229,140400,57460090,5410,5410,5410,5410,2
20240229,140300,57449270,5410,5410,5410,5410,2
20240229,140200,57438450,5420,5420,5420,5420,0
20240229,140100,57438450,5420,5420,5420,5420,0
20240229,140000,57438450,5420,5420,5420,5420,0
20240229,135900,57438450,5420,5420,5420,5420,0
20240229,135800,57438450,5420,5420,5420,5420,0
20240229,135700,57438450,5420,5420,5420,5420,0
20240229,135600,57438450,5420,5420,5420,5420,0
20240229,135500,57438450,5420,5420,5420,5420,0
20240229,135400,57438450,5420,5420,5420,5420,0
20240229,135300,57438450,5420,5420,5420,5420,1
20240229,135200,57433030,5400,5410,5410,5400,603
20240229,135100,54174570,5430,5430,5430,5430,0
20240229,135000,54174570,5430,5430,5430,5430,0
20240229,134900,54174570,5430,5430,5430,5430,0
20240229,134800,54174570,5430,5430,5430,5430,0
20240229,134700,54174570,5430,5430,5430,5430,0
20240229,134600,54174570,5430,5430,5430,5430,0
20240229,134500,54174570,5430,5430,5430,5430,0
20240229,134400,54174570,5430,5430,5430,5430,0
20240229,134300,54174570,5430,5430,5430,5430,0
20240229,134200,54174570,5430,5430,5430,5430,0
20240229,134100,54174570,5430,5430,5430,5430,0
20240229,134000,54174570,5430,5430,5430,5430,1
20240229,133900,54169140,5410,5430,5430,5410,41
20240229,133800,53947310,5410,5410,5410,5410,100
20240229,133700,53406310,5410,5410,5410,5410,50
20240229,133600,53135810,5430,5430,5430,5430,0
20240229,133500,53135810,5430,5430,5430,5430,0
20240229,133400,53135810,5430,5430,5430,5430,0
20240229,133300,53135810,5430,5430,5430,5430,9
20240229,133200,53086940,5440,5440,5440,5440,0
20240229,133100,53086940,5440,5440,5440,5440,0
20240229,133000,53086940,5440,5440,5440,5440,0
20240229,132900,53086940,5440,5440,5440,5440,0
20240229,132800,53086940,5440,5440,5440,5440,0
20240229,132700,53086940,5440,5440,5440,5440,0
20240229,132600,53086940,5440,5440,5440,5440,0
20240229,132500,53086940,5440,5440,5440,5440,0
20240229,132400,53086940,5440,5440,5440,5440,0
20240229,132300,53086940,5440,5430,5440,5430,44
20240229,132200,52847980,5430,5430,5430,5430,0
20240229,132100,52847980,5430,5430,5430,5430,0
20240229,132000,52847980,5430,5430,5430,5430,0
20240229,131900,52847980,5430,5430,5430,5430,0
20240229,131800,52847980,5430,5430,5430,5430,1
20240229,131700,52842550,5410,5400,5410,5400,865
20240229,131600,48171170,5400,5420,5420,5400,1048
20240229,131500,42497400,5420,5420,5420,5420,0
20240229,131400,42497400,5420,5430,5430,5420,97
20240229,131300,41970740,5430,5430,5430,5430,0
20240229,131200,41970740,5430,5430,5430,5430,0
20240229,131100,41970740,5430,5430,5430,5430,0
20240229,131000,41970740,5430,5430,5430,5430,0
20240229,130900,41970740,5430,5430,5430,5430,44
20240229,130800,41731820,5430,5430,5430,5430,120
20240229,130700,41080220,5430,5430,5430,5430,0
20240229,130600,41080220,5430,5430,5430,5430,0
20240229,130500,41080220,5430,5430,5430,5430,0
20240229,130400,41080220,5430,5430,5430,5430,210
20240229,130300,39939920,5440,5440,5440,5440,0
20240229,130200,39939920,5440,5440,5440,5440,6
20240229,130100,39907280,5450,5450,5450,5450,0
20240229,130000,39907280,5450,5450,5450,5450,44
20240229,125900,39667480,5450,5450,5450,5450,1
20240229,125800,39662030,5450,5450,5450,5450,0
20240229,125700,39662030,5450,5450,5450,5450,0
20240229,125600,39662030,5450,5450,5450,5450,0
20240229,125500,39662030,5450,5450,5450,5450,0
20240229,125400,39662030,5450,5450,5450,5450,0
20240229,125300,39662030,5450,5450,5450,5450,1
20240229,125200,39656580,5410,5410,5410,5410,0
20240229,125100,39656580,5410,5410,5410,5410,0
20240229,125000,39656580,5410,5410,5410,5410,3
20240229,124900,39640350,5420,5420,5420,5420,0
20240229,124800,39640350,5420,5430,5430,5420,529
20240229,124700,36769790,5450,5450,5450,5450,0
20240229,124600,36769790,5450,5450,5450,5450,0
20240229,124500,36769790,5450,5450,5450,5450,0
20240229,124400,36769790,5450,5450,5450,5450,100
20240229,124300,36224790,5450,5450,5450,5450,230
20240229,124200,34971290,5450,5450,5460,5450,192
20240229,124100,33923170,5460,5460,5460,5460,0
20240229,124000,33923170,5460,5460,5460,5460,0
20240229,123900,33923170,5460,5440,5460,5440,12
20240229,123800,33857690,5470,5460,5470,5460,104
20240229,123700,33288850,5470,5470,5470,5470,0
20240229,123600,33288850,5470,5470,5470,5470,0
20240229,123500,33288850,5470,5470,5470,5470,0
20240229,123400,33288850,5470,5470,5470,5470,0
20240229,123300,33288850,5470,5470,5470,5470,0
20240229,123200,33288850,5470,5470,5470,5470,0
20240229,123100,33288850,5470,5470,5470,5470,0
20240229,123000,33288850,5470,5470,5470,5470,0
20240229,122900,33288850,5470,5470,5470,5470,0
20240229,122800,33288850,5470,5470,5470,5470,0
20240229,122700,33288850,5470,5470,5470,5470,0
20240229,122600,33288850,5470,5470,5470,5470,0
20240229,122500,33288850,5470,5470,5470,5470,0
20240229,122400,33288850,5470,5470,5470,5470,0
20240229,122300,33288850,5470,5470,5470,5470,0
20240229,122200,33288850,5470,5470,5470,5470,0
20240229,122100,33288850,5470,5470,5470,5470,0
20240229,122000,33288850,5470,5470,5470,5470,0
20240229,121900,33288850,5470,5470,5470,5470,0
20240229,121800,33288850,5470,5470,5470,5470,0
20240229,121700,33288850,5470,5470,5470,5470,0
20240229,121600,33288850,5470,5470,5470,5470,0
20240229,121500,33288850,5470,5470,5470,5470,0
20240229,121400,33288850,5470,5470,5470,5470,1
20240229,121300,33283380,5440,5440,5440,5440,1
20240229,121200,33277940,5440,5440,5440,5440,0
20240229,121100,33277940,5440,5440,5440,5440,0
20240229,121000,33277940,5440,5440,5440,5440,0
20240229,120900,33277940,5440,5440,5440,5440,1
20240229,120800,33272500,5470,5460,5470,5460,12
20240229,120700,33206970,5430,5430,5430,5430,10
20240229,120600,33152670,5460,5460,5460,5460,0
20240229,120500,33152670,5460,5460,5460,5460,0
20240229,120400,33152670,5460,5460,5460,5460,1
20240229,120300,33147210,5430,5430,5430,5430,0
20240229,120200,33147210,5430,5430,5430,5430,441
20240229,120100,30752580,5470,5460,5470,5460,74
20240229,120000,30348520,5460,5460,5460,5460,0
20240229,115900,30348520,5460,5460,5460,5460,0
20240229,115800,30348520,5460,5460,5460,5460,0
20240229,115700,30348520,5460,5460,5460,5460,0
20240229,115600,30348520,5460,5460,5460,5460,0
20240229,115500,30348520,5460,5410,5460,5410,3
20240229,115400,30332200,5460,5460,5460,5460,0
20240229,115300,30332200,5460,5460,5460,5460,0
20240229,115200,30332200,5460,5460,5460,5460,1
20240229,115100,30326740,5460,5460,5460,5460,0
20240229,115000,30326740,5460,5460,5460,5460,1
20240229,114900,30321280,5470,5470,5470,5470,0
20240229,114800,30321280,5470,5420,5470,5420,200
20240229,114700,29229230,5400,5400,5400,5400,0
20240229,114600,29229230,5400,5400,5400,5400,0
20240229,114500,29229230,5400,5400,5400,5400,0
20240229,114400,29229230,5400,5400,5400,5400,0
20240229,114300,29229230,5400,5400,5400,5400,0
20240229,114200,29229230,5400,5400,5400,5400,0
20240229,114100,29229230,5400,5400,5400,5400,0
20240229,114000,29229230,5400,5400,5400,5400,0
20240229,113900,29229230,5400,5400,5400,5400,0
20240229,113800,29229230,5400,5400,5400,5400,0
20240229,113700,29229230,5400,5400,5400,5400,0
20240229,113600,29229230,5400,5400,5400,5400,0
20240229,113500,29229230,5400,5400,5400,5400,0
20240229,113400,29229230,5400,5400,5400,5400,2047
20240229,113300,18175430,5400,5400,5400,5400,0
20240229,113200,18175430,5400,5400,5400,5400,0
20240229,113100,18175430,5400,5400,5400,5400,1
20240229,113000,18170030,5380,5380,5380,5380,0
20240229,112900,18170030,5380,5380,5380,5380,0
20240229,112800,18170030,5380,5380,5380,5380,0
20240229,112700,18170030,5380,5380,5380,5380,0
20240229,112600,18170030,5380,5380,5380,5380,3
20240229,112500,18153890,5380,5380,5380,5380,247
20240229,112400,16825030,5400,5400,5400,5400,0
20240229,112300,16825030,5400,5400,5400,5400,0
20240229,112200,16825030,5400,5400,5400,5400,0
20240229,112100,16825030,5400,5400,5400,5400,0
20240229,112000,16825030,5400,5400,5400,5400,0
20240229,111900,16825030,5400,5400,5400,5400,0
20240229,111800,16825030,5400,5400,5400,5400,0
20240229,111700,16825030,5400,5400,5400,5400,0
20240229,111600,16825030,5400,5400,5400,5400,1
20240229,111500,16819630,5380,5380,5380,5380,0
20240229,111400,16819630,5380,5380,5380,5380,0
20240229,111300,16819630,5380,5380,5380,5380,5
20240229,111200,16792730,5400,5400,5400,5400,0
20240229,111100,16792730,5400,5400,5400,5400,0
20240229,111000,16792730,5400,5400,5400,5400,0
20240229,110900,16792730,5400,5400,5400,5400,0
20240229,110800,16792730,5400,5400,5400,5400,0
20240229,110700,16792730,5400,5400,5400,5400,10
20240229,110600,16738730,5400,5400,5400,5400,0
20240229,110500,16738730,5400,5400,5400,5400,0
20240229,110400,16738730,5400,5400,5400,5400,0
20240229,110300,16738730,5400,5400,5400,5400,0
20240229,110200,16738730,5400,5400,5400,5400,0
20240229,110100,16738730,5400,5400,5400,5400,0
20240229,110000,16738730,5400,5400,5400,5400,0
20240229,105900,16738730,5400,5400,5400,5400,0
20240229,105800,16738730,5400,5400,5400,5400,0
20240229,105700,16738730,5400,5400,5400,5400,0
20240229,105600,16738730,5400,5400,5400,5400,0
20240229,105500,16738730,5400,5400,5400,5400,10
20240229,105400,16684730,5400,5400,5400,5400,0
20240229,105300,16684730,5400,5400,5400,5400,0
20240229,105200,16684730,5400,5400,5400,5400,50
20240229,105100,16414730,5400,5400,5400,5400,0
20240229,105000,16414730,5400,5400,5400,5400,0
20240229,104900,16414730,5400,5400,5400,5400,0
20240229,104800,16414730,5400,5400,5400,5400,0
20240229,104700,16414730,5400,5400,5400,5400,0
20240229,104600,16414730,5400,5400,5400,5400,0
20240229,104500,16414730,5400,5400,5400,5400,0
20240229,104400,16414730,5400,5400,5400,5400,0
20240229,104300,16414730,5400,5400,5400,5400,0
20240229,104200,16414730,5400,5400,5400,5400,0
20240229,104100,16414730,5400,5400,5400,5400,0
20240229,104000,16414730,5400,5400,5400,5400,0
20240229,103900,16414730,5400,5400,5400,5400,1
20240229,103800,16409330,5390,5390,5390,5390,0
20240229,103700,16409330,5390,5390,5390,5390,0
20240229,103600,16409330,5390,5390,5390,5390,800
20240229,103500,12097330,5390,5390,5390,5390,0
20240229,103400,12097330,5390,5390,5390,5390,0
20240229,103300,12097330,5390,5390,5390,5390,200
20240229,103200,11019330,5390,5390,5390,5390,0
20240229,103100,11019330,5390,5390,5390,5390,0
20240229,103000,11019330,5390,5390,5390,5390,0
20240229,102900,11019330,5390,5390,5390,5390,0
20240229,102800,11019330,5390,5390,5390,5390,0
20240229,102700,11019330,5390,5390,5390,5390,0
20240229,102600,11019330,5390,5390,5390,5390,1
20240229,102500,11013940,5380,5380,5380,5380,0
20240229,102400,11013940,5380,5380,5380,5380,0
20240229,102300,11013940,5380,5380,5380,5380,0
20240229,102200,11013940,5380,5380,5380,5380,0
20240229,102100,11013940,5380,5380,5380,5380,100
20240229,102000,10475940,5390,5390,5390,5390,0
20240229,101900,10475940,5390,5390,5390,5390,0
20240229,101800,10475940,5390,5390,5390,5390,1
20240229,101700,10470550,5390,5390,5390,5390,0
20240229,101600,10470550,5390,5390,5390,5390,0
20240229,101500,10470550,5390,5390,5390,5390,0
20240229,101400,10470550,5390,5390,5390,5390,1
20240229,101300,10465160,5390,5390,5390,5390,0
20240229,101200,10465160,5390,5390,5390,5390,0
20240229,101100,10465160,5390,5390,5390,5390,0
20240229,101000,10465160,5390,5390,5390,5390,0
20240229,100900,10465160,5390,5390,5390,5390,10
20240229,100800,10411260,5390,5390,5390,5390,0
20240229,100700,10411260,5390,5390,5390,5390,0
20240229,100600,10411260,5390,5390,5390,5390,0
20240229,100500,10411260,5390,5390,5390,5390,0
20240229,100400,10411260,5390,5390,5390,5390,0
20240229,100300,10411260,5390,5390,5390,5390,0
20240229,100200,10411260,5390,5390,5390,5390,0
20240229,100100,10411260,5390,5390,5390,5390,0
20240229,100000,10411260,5390,5390,5390,5390,0
20240229,095900,10411260,5390,5390,5390,5390,0
20240229,095800,10411260,5390,5390,5390,5390,0
20240229,095700,10411260,5390,5390,5390,5390,0
20240229,095600,10411260,5390,5390,5390,5390,0
20240229,095500,10411260,5390,5390,5390,5390,0
20240229,095400,10411260,5390,5390,5390,5390,4
20240229,095300,10389700,5390,5390,5390,5390,0
20240229,095200,10389700,5390,5390,5390,5390,0
20240229,095100,10389700,5390,5390,5390,5390,0
20240229,095000,10389700,5390,5380,5390,5380,402
20240229,094900,8226910,5380,5380,5380,5380,0
20240229,094800,8226910,5380,5380,5380,5380,0
20240229,094700,8226910,5380,5380,5380,5380,0
20240229,094600,8226910,5380,5380,5380,5380,0
20240229,094500,8226910,5380,5380,5380,5380,0
20240229,094400,8226910,5380,5380,5380,5380,0
20240229,094300,8226910,5380,5380,5380,5380,0
20240229,094200,8226910,5380,5380,5380,5380,0
20240229,094100,8226910,5380,5380,5380,5380,291
20240229,094000,6661330,5380,5400,5400,5380,151
20240229,093900,5848640,5400,5400,5400,5400,3
20240229,093800,5832440,5400,5400,5400,5400,0
20240229,093700,5832440,5400,5400,5400,5400,0
20240229,093600,5832440,5400,5400,5400,5400,40
20240229,093500,5616440,5400,5400,5400,5400,0
20240229,093400,5616440,5400,5400,5400,5400,20
20240229,093300,5508440,5400,5400,5400,5400,0
20240229,093200,5508440,5400,5400,5400,5400,0
20240229,093100,5508440,5400,5400,5400,5400,0
20240229,093000,5508440,5400,5390,5400,5390,51
20240229,092900,5233050,5400,5400,5400,5400,0
20240229,092800,5233050,5400,5400,5400,5400,0
20240229,092700,5233050,5400,5400,5400,5400,0
20240229,092600,5233050,5400,5400,5400,5400,0
20240229,092500,5233050,5400,5400,5400,5400,0
20240229,092400,5233050,5400,5400,5400,5400,0
20240229,092300,5233050,5400,5400,5400,5400,0
20240229,092200,5233050,5400,5400,5400,5400,0
20240229,092100,5233050,5400,5400,5400,5400,0
20240229,092000,5233050,5400,5400,5400,5400,0
20240229,091900,5233050,5400,5400,5400,5400,92
20240229,091800,4736250,5400,5400,5400,5400,0
20240229,091700,4736250,5400,5400,5400,5400,0
20240229,091600,4736250,5400,5400,5400,5400,0
20240229,091500,4736250,5400,5400,5400,5400,0
20240229,091400,4736250,5400,5400,5400,5400,0
20240229,091300,4736250,5400,5400,5400,5400,0
20240229,091200,4736250,5400,5400,5400,5400,50
20240229,091100,4466250,5400,5400,5400,5400,0
20240229,091000,4466250,5400,5400,5400,5400,25
20240229,090900,4331250,5400,5400,5400,5400,25
20240229,090800,4196250,5400,5400,5400,5400,0
20240229,090700,4196250,5400,5400,5400,5400,0
20240229,090600,4196250,5400,5400,5400,5400,31
20240229,090500,4028850,5400,5400,5400,5400,1
20240229,090400,4023450,5370,5370,5370,5370,0
20240229,090300,4023450,5370,5370,5370,5370,0
20240229,090200,4023450,5370,5390,5390,5370,497
20240229,090100,1353260,5380,5380,5380,5380,0
20240229,090000,1353260,5380,5370,5380,5370,252