KissMeData/469880/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,213700,73576550,2100,2100,2100,2100,20
20240229,213600,73576550,2100,2100,2100,2100,0
20240229,213500,73576550,2100,2100,2100,2100,0
20240229,213400,73576550,2100,2100,2100,2100,0
20240229,213300,73576550,2100,2100,2100,2100,0
20240229,213200,73576550,2100,2100,2100,2100,0
20240229,213100,73576550,2100,2100,2100,2100,0
20240229,213000,73576550,2100,2100,2100,2100,0
20240229,212900,73576550,2100,2100,2100,2100,0
20240229,212800,73576550,2100,2100,2100,2100,0
20240229,212700,73576550,2100,2100,2100,2100,0
20240229,212600,73576550,2100,2100,2100,2100,0
20240229,212500,73576550,2100,2100,2100,2100,0
20240229,212400,73576550,2100,2100,2100,2100,0
20240229,212300,73576550,2100,2100,2100,2100,0
20240229,212200,73576550,2100,2100,2100,2100,0
20240229,212100,73576550,2100,2100,2100,2100,0
20240229,212000,73576550,2100,2100,2100,2100,0
20240229,211900,73576550,2100,2100,2100,2100,0
20240229,211800,73576550,2100,2100,2100,2100,0
20240229,211700,73576550,2100,2100,2100,2100,0
20240229,211600,73576550,2100,2100,2100,2100,0
20240229,211500,73576550,2100,2100,2100,2100,0
20240229,211400,73576550,2100,2100,2100,2100,0
20240229,211300,73576550,2100,2100,2100,2100,0
20240229,211200,73576550,2100,2100,2100,2100,0
20240229,211100,73576550,2100,2100,2100,2100,0
20240229,211000,73576550,2100,2100,2100,2100,0
20240229,210900,73576550,2100,2100,2100,2100,0
20240229,210800,73576550,2100,2100,2100,2100,0
20240229,210700,73576550,2100,2100,2100,2100,20
20240229,210600,73576550,2100,2100,2100,2100,0
20240229,210500,73576550,2100,2100,2100,2100,0
20240229,210400,73576550,2100,2100,2100,2100,0
20240229,210300,73576550,2100,2100,2100,2100,0
20240229,210200,73576550,2100,2100,2100,2100,0
20240229,210100,73576550,2100,2100,2100,2100,0
20240229,210000,73576550,2100,2100,2100,2100,0
20240229,205900,73576550,2100,2100,2100,2100,0
20240229,205800,73576550,2100,2100,2100,2100,0
20240229,205700,73576550,2100,2100,2100,2100,0
20240229,205600,73576550,2100,2100,2100,2100,0
20240229,205500,73576550,2100,2100,2100,2100,0
20240229,205400,73576550,2100,2100,2100,2100,0
20240229,205300,73576550,2100,2100,2100,2100,0
20240229,205200,73576550,2100,2100,2100,2100,0
20240229,205100,73576550,2100,2100,2100,2100,0
20240229,205000,73576550,2100,2100,2100,2100,0
20240229,204900,73576550,2100,2100,2100,2100,0
20240229,204800,73576550,2100,2100,2100,2100,0
20240229,204700,73576550,2100,2100,2100,2100,0
20240229,204600,73576550,2100,2100,2100,2100,0
20240229,204500,73576550,2100,2100,2100,2100,0
20240229,204400,73576550,2100,2100,2100,2100,0
20240229,204300,73576550,2100,2100,2100,2100,0
20240229,204200,73576550,2100,2100,2100,2100,0
20240229,204100,73576550,2100,2100,2100,2100,0
20240229,204000,73576550,2100,2100,2100,2100,0
20240229,203900,73576550,2100,2100,2100,2100,0
20240229,203800,73576550,2100,2100,2100,2100,0
20240229,203700,73576550,2100,2100,2100,2100,20
20240229,203600,73576550,2100,2100,2100,2100,0
20240229,203500,73576550,2100,2100,2100,2100,0
20240229,203400,73576550,2100,2100,2100,2100,0
20240229,203300,73576550,2100,2100,2100,2100,0
20240229,203200,73576550,2100,2100,2100,2100,0
20240229,203100,73576550,2100,2100,2100,2100,0
20240229,203000,73576550,2100,2100,2100,2100,0
20240229,202900,73576550,2100,2100,2100,2100,0
20240229,202800,73576550,2100,2100,2100,2100,0
20240229,202700,73576550,2100,2100,2100,2100,0
20240229,202600,73576550,2100,2100,2100,2100,0
20240229,202500,73576550,2100,2100,2100,2100,0
20240229,202400,73576550,2100,2100,2100,2100,0
20240229,202300,73576550,2100,2100,2100,2100,0
20240229,202200,73576550,2100,2100,2100,2100,0
20240229,202100,73576550,2100,2100,2100,2100,0
20240229,202000,73576550,2100,2100,2100,2100,0
20240229,201900,73576550,2100,2100,2100,2100,0
20240229,201800,73576550,2100,2100,2100,2100,0
20240229,201700,73576550,2100,2100,2100,2100,0
20240229,201600,73576550,2100,2100,2100,2100,0
20240229,201500,73576550,2100,2100,2100,2100,0
20240229,201400,73576550,2100,2100,2100,2100,0
20240229,201300,73576550,2100,2100,2100,2100,0
20240229,201200,73576550,2100,2100,2100,2100,0
20240229,201100,73576550,2100,2100,2100,2100,0
20240229,201000,73576550,2100,2100,2100,2100,0
20240229,200900,73576550,2100,2100,2100,2100,0
20240229,200800,73576550,2100,2100,2100,2100,0
20240229,200700,73576550,2100,2100,2100,2100,20
20240229,200600,73576550,2100,2100,2100,2100,0
20240229,200500,73576550,2100,2100,2100,2100,0
20240229,200400,73576550,2100,2100,2100,2100,0
20240229,200300,73576550,2100,2100,2100,2100,0
20240229,200200,73576550,2100,2100,2100,2100,0
20240229,200100,73576550,2100,2100,2100,2100,0
20240229,200000,73576550,2100,2100,2100,2100,0
20240229,195900,73576550,2100,2100,2100,2100,0
20240229,195800,73576550,2100,2100,2100,2100,0
20240229,195700,73576550,2100,2100,2100,2100,0
20240229,195600,73576550,2100,2100,2100,2100,0
20240229,195500,73576550,2100,2100,2100,2100,0
20240229,195400,73576550,2100,2100,2100,2100,0
20240229,195300,73576550,2100,2100,2100,2100,0
20240229,195200,73576550,2100,2100,2100,2100,0
20240229,195100,73576550,2100,2100,2100,2100,0
20240229,195000,73576550,2100,2100,2100,2100,0
20240229,194900,73576550,2100,2100,2100,2100,0
20240229,194800,73576550,2100,2100,2100,2100,0
20240229,194700,73576550,2100,2100,2100,2100,0
20240229,194600,73576550,2100,2100,2100,2100,0
20240229,194500,73576550,2100,2100,2100,2100,0
20240229,194400,73576550,2100,2100,2100,2100,0
20240229,194300,73576550,2100,2100,2100,2100,0
20240229,194200,73576550,2100,2100,2100,2100,0
20240229,194100,73576550,2100,2100,2100,2100,0
20240229,194000,73576550,2100,2100,2100,2100,0
20240229,193900,73576550,2100,2100,2100,2100,0
20240229,193800,73576550,2100,2100,2100,2100,0
20240229,193700,73576550,2100,2100,2100,2100,20
20240229,193600,73576550,2100,2100,2100,2100,0
20240229,193500,73576550,2100,2100,2100,2100,0
20240229,193400,73576550,2100,2100,2100,2100,0
20240229,193300,73576550,2100,2100,2100,2100,0
20240229,193200,73576550,2100,2100,2100,2100,0
20240229,193100,73576550,2100,2100,2100,2100,0
20240229,193000,73576550,2100,2100,2100,2100,0
20240229,192900,73576550,2100,2100,2100,2100,0
20240229,192800,73576550,2100,2100,2100,2100,0
20240229,192700,73576550,2100,2100,2100,2100,0
20240229,192600,73576550,2100,2100,2100,2100,0
20240229,192500,73576550,2100,2100,2100,2100,0
20240229,192400,73576550,2100,2100,2100,2100,0
20240229,192300,73576550,2100,2100,2100,2100,0
20240229,192200,73576550,2100,2100,2100,2100,0
20240229,192100,73576550,2100,2100,2100,2100,0
20240229,192000,73576550,2100,2100,2100,2100,0
20240229,191900,73576550,2100,2100,2100,2100,0
20240229,191800,73576550,2100,2100,2100,2100,0
20240229,191700,73576550,2100,2100,2100,2100,0
20240229,191600,73576550,2100,2100,2100,2100,0
20240229,191500,73576550,2100,2100,2100,2100,0
20240229,191400,73576550,2100,2100,2100,2100,0
20240229,191300,73576550,2100,2100,2100,2100,0
20240229,191200,73576550,2100,2100,2100,2100,0
20240229,191100,73576550,2100,2100,2100,2100,0
20240229,191000,73576550,2100,2100,2100,2100,0
20240229,190900,73576550,2100,2100,2100,2100,0
20240229,190800,73576550,2100,2100,2100,2100,0
20240229,190700,73576550,2100,2100,2100,2100,20
20240229,190600,73576550,2100,2100,2100,2100,0
20240229,190500,73576550,2100,2100,2100,2100,0
20240229,190400,73576550,2100,2100,2100,2100,0
20240229,190300,73576550,2100,2100,2100,2100,0
20240229,190200,73576550,2100,2100,2100,2100,0
20240229,190100,73576550,2100,2100,2100,2100,0
20240229,190000,73576550,2100,2100,2100,2100,0
20240229,185900,73576550,2100,2100,2100,2100,0
20240229,185800,73576550,2100,2100,2100,2100,0
20240229,185700,73576550,2100,2100,2100,2100,0
20240229,185600,73576550,2100,2100,2100,2100,0
20240229,185500,73576550,2100,2100,2100,2100,0
20240229,185400,73576550,2100,2100,2100,2100,0
20240229,185300,73576550,2100,2100,2100,2100,0
20240229,185200,73576550,2100,2100,2100,2100,0
20240229,185100,73576550,2100,2100,2100,2100,0
20240229,185000,73576550,2100,2100,2100,2100,0
20240229,184900,73576550,2100,2100,2100,2100,0
20240229,184800,73576550,2100,2100,2100,2100,0
20240229,184700,73576550,2100,2100,2100,2100,0
20240229,184600,73576550,2100,2100,2100,2100,0
20240229,184500,73576550,2100,2100,2100,2100,0
20240229,184400,73576550,2100,2100,2100,2100,0
20240229,184300,73576550,2100,2100,2100,2100,0
20240229,184200,73576550,2100,2100,2100,2100,0
20240229,184100,73576550,2100,2100,2100,2100,0
20240229,184000,73576550,2100,2100,2100,2100,0
20240229,183900,73576550,2100,2100,2100,2100,0
20240229,183800,73576550,2100,2100,2100,2100,0
20240229,183700,73576550,2100,2100,2100,2100,20
20240229,183600,73576550,2100,2100,2100,2100,0
20240229,183500,73576550,2100,2100,2100,2100,0
20240229,183400,73576550,2100,2100,2100,2100,0
20240229,183300,73576550,2100,2100,2100,2100,0
20240229,183200,73576550,2100,2100,2100,2100,0
20240229,183100,73576550,2100,2100,2100,2100,0
20240229,183000,73576550,2100,2100,2100,2100,0
20240229,182900,73576550,2100,2100,2100,2100,0
20240229,182800,73576550,2100,2100,2100,2100,0
20240229,182700,73576550,2100,2100,2100,2100,0
20240229,182600,73576550,2100,2100,2100,2100,0
20240229,182500,73576550,2100,2100,2100,2100,0
20240229,182400,73576550,2100,2100,2100,2100,0
20240229,182300,73576550,2100,2100,2100,2100,0
20240229,182200,73576550,2100,2100,2100,2100,0
20240229,182100,73576550,2100,2100,2100,2100,0
20240229,182000,73576550,2100,2100,2100,2100,0
20240229,181900,73576550,2100,2100,2100,2100,0
20240229,181800,73576550,2100,2100,2100,2100,0
20240229,181700,73576550,2100,2100,2100,2100,0
20240229,181600,73576550,2100,2100,2100,2100,0
20240229,181500,73576550,2100,2100,2100,2100,0
20240229,181400,73576550,2100,2100,2100,2100,0
20240229,181300,73576550,2100,2100,2100,2100,0
20240229,181200,73576550,2100,2100,2100,2100,0
20240229,181100,73576550,2100,2100,2100,2100,0
20240229,181000,73576550,2100,2100,2100,2100,0
20240229,180900,73576550,2100,2100,2100,2100,0
20240229,180800,73576550,2100,2100,2100,2100,0
20240229,180700,73576550,2100,2100,2100,2100,20
20240229,180600,73576550,2100,2100,2100,2100,0
20240229,180500,73576550,2100,2100,2100,2100,0
20240229,180400,73576550,2100,2100,2100,2100,0
20240229,180300,73576550,2100,2100,2100,2100,0
20240229,180200,73576550,2100,2100,2100,2100,0
20240229,180100,73576550,2100,2100,2100,2100,0
20240229,180000,73576550,2100,2100,2100,2100,0
20240229,175900,73576550,2100,2100,2100,2100,0
20240229,175800,73576550,2100,2100,2100,2100,0
20240229,175700,73576550,2100,2100,2100,2100,0
20240229,175600,73576550,2100,2100,2100,2100,0
20240229,175500,73576550,2100,2100,2100,2100,0
20240229,175400,73576550,2100,2100,2100,2100,0
20240229,175300,73576550,2100,2100,2100,2100,0
20240229,175200,73576550,2100,2100,2100,2100,0
20240229,175100,73576550,2100,2100,2100,2100,0
20240229,175000,73576550,2100,2100,2100,2100,0
20240229,174900,73576550,2100,2100,2100,2100,0
20240229,174800,73576550,2100,2100,2100,2100,0
20240229,174700,73576550,2100,2100,2100,2100,0
20240229,174600,73576550,2100,2100,2100,2100,0
20240229,174500,73576550,2100,2100,2100,2100,0
20240229,174400,73576550,2100,2100,2100,2100,0
20240229,174300,73576550,2100,2100,2100,2100,0
20240229,174200,73576550,2100,2100,2100,2100,0
20240229,174100,73576550,2100,2100,2100,2100,0
20240229,174000,73576550,2100,2100,2100,2100,0
20240229,173900,73576550,2100,2100,2100,2100,0
20240229,173800,73576550,2100,2100,2100,2100,0
20240229,173700,73576550,2100,2100,2100,2100,20
20240229,173600,73576550,2100,2100,2100,2100,0
20240229,173500,73576550,2100,2100,2100,2100,0
20240229,173400,73576550,2100,2100,2100,2100,0
20240229,173300,73576550,2100,2100,2100,2100,0
20240229,173200,73576550,2100,2100,2100,2100,0
20240229,173100,73576550,2100,2100,2100,2100,0
20240229,173000,73576550,2100,2100,2100,2100,0
20240229,172900,73576550,2100,2100,2100,2100,0
20240229,172800,73576550,2100,2100,2100,2100,0
20240229,172700,73576550,2100,2100,2100,2100,0
20240229,172600,73576550,2100,2100,2100,2100,0
20240229,172500,73576550,2100,2100,2100,2100,0
20240229,172400,73576550,2100,2100,2100,2100,0
20240229,172300,73576550,2100,2100,2100,2100,0
20240229,172200,73576550,2100,2100,2100,2100,0
20240229,172100,73576550,2100,2100,2100,2100,0
20240229,172000,73576550,2100,2100,2100,2100,0
20240229,171900,73576550,2100,2100,2100,2100,0
20240229,171800,73576550,2100,2100,2100,2100,0
20240229,171700,73576550,2100,2100,2100,2100,0
20240229,171600,73576550,2100,2100,2100,2100,0
20240229,171500,73576550,2100,2100,2100,2100,0
20240229,171400,73576550,2100,2100,2100,2100,0
20240229,171300,73576550,2100,2100,2100,2100,0
20240229,171200,73576550,2100,2100,2100,2100,0
20240229,171100,73576550,2100,2100,2100,2100,0
20240229,171000,73576550,2100,2100,2100,2100,0
20240229,170900,73576550,2100,2100,2100,2100,0
20240229,170800,73576550,2100,2100,2100,2100,0
20240229,170700,73576550,2100,2100,2100,2100,20
20240229,170600,73576550,2100,2100,2100,2100,0
20240229,170500,73576550,2100,2100,2100,2100,0
20240229,170400,73576550,2100,2100,2100,2100,0
20240229,170300,73576550,2100,2100,2100,2100,0
20240229,170200,73576550,2100,2100,2100,2100,0
20240229,170100,73576550,2100,2100,2100,2100,0
20240229,170000,73576550,2100,2100,2100,2100,0
20240229,165900,73576550,2100,2100,2100,2100,0
20240229,165800,73576550,2100,2100,2100,2100,0
20240229,165700,73576550,2100,2100,2100,2100,0
20240229,165600,73576550,2100,2100,2100,2100,0
20240229,165500,73576550,2100,2100,2100,2100,0
20240229,165400,73576550,2100,2100,2100,2100,0
20240229,165300,73576550,2100,2100,2100,2100,0
20240229,165200,73576550,2100,2100,2100,2100,0
20240229,165100,73576550,2100,2100,2100,2100,0
20240229,165000,73576550,2100,2100,2100,2100,0
20240229,164900,73576550,2100,2100,2100,2100,0
20240229,164800,73576550,2100,2100,2100,2100,0
20240229,164700,73576550,2100,2100,2100,2100,0
20240229,164600,73576550,2100,2100,2100,2100,0
20240229,164500,73576550,2100,2100,2100,2100,0
20240229,164400,73576550,2100,2100,2100,2100,0
20240229,164300,73576550,2100,2100,2100,2100,0
20240229,164200,73576550,2100,2100,2100,2100,0
20240229,164100,73576550,2100,2100,2100,2100,0
20240229,164000,73576550,2100,2100,2100,2100,0
20240229,163900,73576550,2100,2100,2100,2100,0
20240229,163800,73576550,2100,2100,2100,2100,0
20240229,163700,73576550,2100,2100,2100,2100,20
20240229,163600,73576550,2100,2100,2100,2100,0
20240229,163500,73576550,2100,2100,2100,2100,0
20240229,163400,73576550,2100,2100,2100,2100,0
20240229,163300,73576550,2100,2100,2100,2100,0
20240229,163200,73576550,2100,2100,2100,2100,0
20240229,163100,73576550,2100,2100,2100,2100,0
20240229,163000,73576550,2100,2100,2100,2100,0
20240229,162900,73576550,2100,2100,2100,2100,0
20240229,162800,73576550,2100,2100,2100,2100,0
20240229,162700,73576550,2100,2100,2100,2100,0
20240229,162600,73576550,2100,2100,2100,2100,0
20240229,162500,73576550,2100,2100,2100,2100,0
20240229,162400,73576550,2100,2100,2100,2100,0
20240229,162300,73576550,2100,2100,2100,2100,0
20240229,162200,73576550,2100,2100,2100,2100,0
20240229,162100,73576550,2100,2100,2100,2100,0
20240229,162000,73576550,2100,2100,2100,2100,0
20240229,161900,73576550,2100,2100,2100,2100,0
20240229,161800,73576550,2100,2100,2100,2100,0
20240229,161700,73576550,2100,2100,2100,2100,0
20240229,161600,73576550,2100,2100,2100,2100,0
20240229,161500,73576550,2100,2100,2100,2100,0
20240229,161400,73576550,2100,2100,2100,2100,0
20240229,161300,73576550,2100,2100,2100,2100,0
20240229,161200,73576550,2100,2100,2100,2100,0
20240229,161100,73576550,2100,2100,2100,2100,0
20240229,161000,73576550,2100,2100,2100,2100,0
20240229,160900,73576550,2100,2100,2100,2100,0
20240229,160800,73576550,2100,2100,2100,2100,0
20240229,160700,73576550,2100,2100,2100,2100,20
20240229,160600,73576550,2100,2100,2100,2100,0
20240229,160500,73576550,2100,2100,2100,2100,0
20240229,160400,73576550,2100,2100,2100,2100,0
20240229,160300,73576550,2100,2100,2100,2100,0
20240229,160200,73576550,2100,2100,2100,2100,0
20240229,160100,73576550,2100,2100,2100,2100,0
20240229,160000,73576550,2100,2100,2100,2100,0
20240229,155900,73576550,2100,2100,2100,2100,0
20240229,155800,73576550,2100,2100,2100,2100,0
20240229,155700,73576550,2100,2100,2100,2100,0
20240229,155600,73576550,2100,2100,2100,2100,0
20240229,155500,73576550,2100,2100,2100,2100,0
20240229,155400,73576550,2100,2100,2100,2100,0
20240229,155300,73576550,2100,2100,2100,2100,0
20240229,155200,73576550,2100,2100,2100,2100,0
20240229,155100,73576550,2100,2100,2100,2100,0
20240229,155000,73576550,2100,2100,2100,2100,0
20240229,154900,73576550,2100,2100,2100,2100,0
20240229,154800,73576550,2100,2100,2100,2100,0
20240229,154700,73576550,2100,2100,2100,2100,0
20240229,154600,73576550,2100,2100,2100,2100,0
20240229,154500,73576550,2100,2100,2100,2100,0
20240229,154400,73576550,2100,2100,2100,2100,0
20240229,154300,73576550,2100,2100,2100,2100,0
20240229,154200,73576550,2100,2100,2100,2100,0
20240229,154100,73576550,2100,2100,2100,2100,0
20240229,154000,73576550,2100,2100,2100,2100,0
20240229,153900,73576550,2100,2100,2100,2100,0
20240229,153800,73576550,2100,2100,2100,2100,0
20240229,153700,73576550,2100,2100,2100,2100,20
20240229,153600,73576550,2100,2100,2100,2100,0
20240229,153500,73576550,2100,2100,2100,2100,0
20240229,153400,73576550,2100,2100,2100,2100,0
20240229,153300,73576550,2100,2100,2100,2100,0
20240229,153200,73576550,2100,2100,2100,2100,0
20240229,153100,73576550,2100,2100,2100,2100,0
20240229,153000,73576550,2100,2100,2100,2100,0
20240229,152900,73576550,2100,2100,2100,2100,0
20240229,152800,73576550,2100,2100,2100,2100,0
20240229,152700,73576550,2100,2100,2100,2100,0
20240229,152600,73576550,2100,2100,2100,2100,0
20240229,152500,73576550,2100,2100,2100,2100,0
20240229,152400,73576550,2100,2100,2100,2100,0
20240229,152300,73576550,2100,2100,2100,2100,0
20240229,152200,73576550,2100,2100,2100,2100,0
20240229,152100,73576550,2100,2100,2100,2100,0
20240229,152000,73576550,2100,2100,2100,2100,0
20240229,151900,73576550,2100,2100,2100,2100,0
20240229,151800,73576550,2100,2100,2100,2100,20
20240229,151700,73534550,2100,2100,2100,2100,20
20240229,151600,73492550,2100,2100,2100,2100,20
20240229,151500,73450550,2100,2100,2100,2100,20
20240229,151400,73408550,2100,2100,2100,2100,20
20240229,151300,73366550,2100,2100,2100,2100,20
20240229,151200,73324550,2100,2100,2100,2100,20
20240229,151100,73282550,2100,2100,2100,2100,20
20240229,151000,73240550,2100,2100,2100,2100,56
20240229,150900,73122950,2100,2100,2100,2100,20
20240229,150800,73080950,2100,2100,2100,2100,20
20240229,150700,73038950,2100,2100,2100,2100,20
20240229,150600,72996950,2100,2100,2100,2100,20
20240229,150500,72954950,2100,2100,2100,2100,20
20240229,150400,72912950,2100,2100,2100,2100,20
20240229,150300,72870950,2100,2100,2100,2100,20
20240229,150200,72828950,2100,2100,2100,2100,40
20240229,150100,72744950,2100,2100,2100,2100,20
20240229,150000,72702950,2100,2100,2100,2100,20
20240229,145900,72660950,2100,2100,2100,2100,20
20240229,145800,72618950,2100,2100,2100,2100,20
20240229,145700,72576950,2100,2100,2100,2100,20
20240229,145600,72534950,2100,2100,2100,2100,20
20240229,145500,72492950,2100,2100,2100,2100,40
20240229,145400,72408950,2100,2100,2100,2100,20
20240229,145300,72366950,2100,2100,2100,2100,20
20240229,145200,72324950,2100,2100,2100,2100,20
20240229,145100,72282950,2100,2100,2100,2100,20
20240229,145000,72240950,2100,2100,2100,2100,20
20240229,144900,72198950,2100,2100,2100,2100,20
20240229,144800,72156950,2100,2100,2100,2100,20
20240229,144700,72114950,2100,2100,2100,2100,40
20240229,144600,72030950,2100,2100,2100,2100,20
20240229,144500,71988950,2100,2100,2100,2100,20
20240229,144400,71946950,2100,2100,2100,2100,40
20240229,144300,71862950,2100,2100,2100,2100,40
20240229,144200,71778950,2100,2100,2100,2100,40
20240229,144100,71694950,2100,2100,2100,2100,20
20240229,144000,71652950,2090,2090,2090,2090,1090
20240229,143900,69374850,2090,2090,2090,2090,0
20240229,143800,69374850,2090,2095,2095,2090,200
20240229,143700,68956750,2095,2095,2095,2095,20
20240229,143600,68914850,2095,2095,2095,2095,20
20240229,143500,68872950,2095,2095,2095,2095,20
20240229,143400,68831050,2095,2095,2095,2095,70
20240229,143300,68684400,2100,2100,2100,2100,20
20240229,143200,68642400,2100,2100,2100,2100,40
20240229,143100,68558400,2100,2100,2100,2100,20
20240229,143000,68516400,2100,2100,2100,2100,20
20240229,142900,68474400,2100,2100,2100,2100,20
20240229,142800,68432400,2100,2100,2100,2100,20
20240229,142700,68390400,2100,2100,2100,2100,20
20240229,142600,68348400,2100,2100,2100,2100,120
20240229,142500,68096400,2100,2100,2100,2100,40
20240229,142400,68012400,2100,2100,2100,2100,20
20240229,142300,67970400,2100,2100,2100,2100,20
20240229,142200,67928400,2100,2100,2100,2100,20
20240229,142100,67886400,2100,2100,2100,2100,20
20240229,142000,67844400,2100,2100,2100,2100,20
20240229,141900,67802400,2100,2100,2100,2100,40
20240229,141800,67718400,2100,2100,2100,2100,20
20240229,141700,67676400,2100,2100,2100,2100,20
20240229,141600,67634400,2100,2100,2100,2100,20
20240229,141500,67592400,2100,2100,2100,2100,20
20240229,141400,67550400,2100,2100,2100,2100,20
20240229,141300,67508400,2100,2100,2100,2100,20
20240229,141200,67466400,2100,2100,2100,2100,40
20240229,141100,67382400,2100,2100,2100,2100,20
20240229,141000,67340400,2100,2095,2100,2095,20
20240229,140900,67298405,2100,2100,2100,2100,20
20240229,140800,67256405,2100,2100,2100,2100,20
20240229,140700,67214405,2100,2100,2100,2100,20
20240229,140600,67172405,2100,2100,2100,2100,40
20240229,140500,67088405,2100,2100,2100,2100,20
20240229,140400,67046405,2100,2100,2100,2100,20
20240229,140300,67004405,2100,2100,2100,2100,20
20240229,140200,66962405,2100,2100,2100,2100,20
20240229,140100,66920405,2100,2100,2100,2100,20
20240229,140000,66878405,2100,2100,2100,2100,20
20240229,135900,66836405,2100,2100,2100,2100,40
20240229,135800,66752405,2100,2100,2100,2100,20
20240229,135700,66710405,2100,2100,2100,2100,20
20240229,135600,66668405,2100,2100,2100,2100,20
20240229,135500,66626405,2100,2100,2100,2100,20
20240229,135400,66584405,2100,2100,2100,2100,20
20240229,135300,66542405,2100,2100,2100,2100,40
20240229,135200,66458405,2100,2100,2100,2100,20
20240229,135100,66416405,2100,2100,2100,2100,20
20240229,135000,66374405,2095,2095,2095,2095,0
20240229,134900,66374405,2095,2095,2095,2095,0
20240229,134800,66374405,2095,2095,2095,2095,0
20240229,134700,66374405,2095,2095,2095,2095,0
20240229,134600,66374405,2095,2095,2095,2095,0
20240229,134500,66374405,2095,2095,2095,2095,0
20240229,134400,66374405,2095,2095,2095,2095,0
20240229,134300,66374405,2095,2095,2095,2095,0
20240229,134200,66374405,2095,2095,2095,2095,0
20240229,134100,66374405,2095,2095,2095,2095,0
20240229,134000,66374405,2095,2095,2095,2095,0
20240229,133900,66374405,2095,2095,2095,2095,0
20240229,133800,66374405,2095,2095,2095,2095,385
20240229,133700,65567830,2095,2095,2095,2095,50
20240229,133600,65463080,2095,2095,2095,2095,0
20240229,133500,65463080,2095,2095,2095,2095,0
20240229,133400,65463080,2095,2095,2095,2095,0
20240229,133300,65463080,2095,2095,2095,2095,0
20240229,133200,65463080,2095,2095,2095,2095,0
20240229,133100,65463080,2095,2095,2095,2095,142
20240229,133000,65165590,2100,2100,2100,2100,0
20240229,132900,65165590,2100,2100,2100,2100,0
20240229,132800,65165590,2100,2100,2100,2100,0
20240229,132700,65165590,2100,2100,2100,2100,0
20240229,132600,65165590,2100,2100,2100,2100,0
20240229,132500,65165590,2100,2100,2100,2100,0
20240229,132400,65165590,2100,2100,2100,2100,0
20240229,132300,65165590,2100,2100,2100,2100,0
20240229,132200,65165590,2100,2100,2100,2100,0
20240229,132100,65165590,2100,2100,2100,2100,0
20240229,132000,65165590,2100,2100,2100,2100,0
20240229,131900,65165590,2100,2100,2100,2100,5
20240229,131800,65155090,2100,2100,2100,2100,0
20240229,131700,65155090,2100,2100,2100,2100,0
20240229,131600,65155090,2100,2100,2100,2100,2
20240229,131500,65150890,2095,2095,2095,2095,0
20240229,131400,65150890,2095,2095,2095,2095,10
20240229,131300,65129940,2095,2095,2095,2095,0
20240229,131200,65129940,2095,2095,2095,2095,0
20240229,131100,65129940,2095,2095,2095,2095,0
20240229,131000,65129940,2095,2095,2095,2095,0
20240229,130900,65129940,2095,2095,2095,2095,0
20240229,130800,65129940,2095,2095,2095,2095,0
20240229,130700,65129940,2095,2095,2095,2095,0
20240229,130600,65129940,2095,2095,2095,2095,0
20240229,130500,65129940,2095,2095,2095,2095,0
20240229,130400,65129940,2095,2095,2095,2095,20
20240229,130300,65088040,2095,2095,2095,2095,0
20240229,130200,65088040,2095,2095,2095,2095,0
20240229,130100,65088040,2095,2095,2095,2095,0
20240229,130000,65088040,2095,2095,2095,2095,0
20240229,125900,65088040,2095,2095,2095,2095,0
20240229,125800,65088040,2095,2095,2095,2095,0
20240229,125700,65088040,2095,2095,2095,2095,245
20240229,125600,64574765,2095,2095,2095,2095,0
20240229,125500,64574765,2095,2095,2095,2095,0
20240229,125400,64574765,2095,2095,2095,2095,0
20240229,125300,64574765,2095,2095,2095,2095,0
20240229,125200,64574765,2095,2095,2095,2095,0
20240229,125100,64574765,2095,2095,2095,2095,0
20240229,125000,64574765,2095,2095,2095,2095,0
20240229,124900,64574765,2095,2095,2095,2095,0
20240229,124800,64574765,2095,2095,2095,2095,0
20240229,124700,64574765,2095,2095,2095,2095,0
20240229,124600,64574765,2095,2095,2095,2095,1843
20240229,124500,60713680,2095,2095,2095,2095,0
20240229,124400,60713680,2095,2095,2095,2095,0
20240229,124300,60713680,2095,2095,2095,2095,0
20240229,124200,60713680,2095,2095,2095,2095,0
20240229,124100,60713680,2095,2095,2095,2095,0
20240229,124000,60713680,2095,2095,2095,2095,0
20240229,123900,60713680,2095,2095,2095,2095,0
20240229,123800,60713680,2095,2095,2095,2095,0
20240229,123700,60713680,2095,2095,2095,2095,0
20240229,123600,60713680,2095,2095,2095,2095,0
20240229,123500,60713680,2095,2095,2095,2095,0
20240229,123400,60713680,2095,2095,2095,2095,0
20240229,123300,60713680,2095,2095,2095,2095,0
20240229,123200,60713680,2095,2095,2095,2095,0
20240229,123100,60713680,2095,2095,2095,2095,0
20240229,123000,60713680,2095,2095,2095,2095,0
20240229,122900,60713680,2095,2095,2095,2095,0
20240229,122800,60713680,2095,2095,2095,2095,10
20240229,122700,60692730,2095,2095,2095,2095,0
20240229,122600,60692730,2095,2095,2095,2095,0
20240229,122500,60692730,2095,2095,2095,2095,0
20240229,122400,60692730,2095,2095,2095,2095,0
20240229,122300,60692730,2095,2095,2095,2095,0
20240229,122200,60692730,2095,2095,2095,2095,0
20240229,122100,60692730,2095,2095,2095,2095,0
20240229,122000,60692730,2095,2095,2095,2095,0
20240229,121900,60692730,2095,2095,2095,2095,0
20240229,121800,60692730,2095,2095,2095,2095,0
20240229,121700,60692730,2095,2095,2095,2095,0
20240229,121600,60692730,2095,2095,2095,2095,0
20240229,121500,60692730,2095,2095,2095,2095,0
20240229,121400,60692730,2095,2095,2095,2095,0
20240229,121300,60692730,2095,2095,2095,2095,0
20240229,121200,60692730,2095,2095,2095,2095,0
20240229,121100,60692730,2095,2095,2095,2095,0
20240229,121000,60692730,2095,2095,2095,2095,0
20240229,120900,60692730,2095,2095,2095,2095,0
20240229,120800,60692730,2095,2095,2095,2095,0
20240229,120700,60692730,2095,2095,2095,2095,0
20240229,120600,60692730,2095,2095,2095,2095,0
20240229,120500,60692730,2095,2095,2095,2095,0
20240229,120400,60692730,2095,2095,2095,2095,0
20240229,120300,60692730,2095,2095,2095,2095,1868
20240229,120200,56779270,2100,2100,2100,2100,0
20240229,120100,56779270,2100,2100,2100,2100,0
20240229,120000,56779270,2100,2100,2100,2100,0
20240229,115900,56779270,2100,2100,2100,2100,0
20240229,115800,56779270,2100,2100,2100,2100,1000
20240229,115700,54679270,2095,2095,2095,2095,300
20240229,115600,54050770,2095,2095,2095,2095,0
20240229,115500,54050770,2095,2095,2095,2095,0
20240229,115400,54050770,2095,2095,2095,2095,0
20240229,115300,54050770,2095,2095,2095,2095,0
20240229,115200,54050770,2095,2095,2095,2095,0
20240229,115100,54050770,2095,2095,2095,2095,0
20240229,115000,54050770,2095,2095,2095,2095,0
20240229,114900,54050770,2095,2095,2095,2095,381
20240229,114800,53252575,2095,2095,2095,2095,0
20240229,114700,53252575,2095,2095,2095,2095,0
20240229,114600,53252575,2095,2095,2095,2095,0
20240229,114500,53252575,2095,2095,2095,2095,0
20240229,114400,53252575,2095,2095,2095,2095,0
20240229,114300,53252575,2095,2095,2095,2095,0
20240229,114200,53252575,2095,2095,2095,2095,0
20240229,114100,53252575,2095,2095,2095,2095,20
20240229,114000,53210675,2095,2095,2095,2095,0
20240229,113900,53210675,2095,2095,2095,2095,0
20240229,113800,53210675,2095,2095,2095,2095,0
20240229,113700,53210675,2095,2095,2095,2095,0
20240229,113600,53210675,2095,2095,2095,2095,0
20240229,113500,53210675,2095,2095,2095,2095,0
20240229,113400,53210675,2095,2095,2095,2095,0
20240229,113300,53210675,2095,2095,2095,2095,0
20240229,113200,53210675,2095,2095,2095,2095,0
20240229,113100,53210675,2095,2095,2095,2095,0
20240229,113000,53210675,2095,2095,2095,2095,0
20240229,112900,53210675,2095,2095,2095,2095,0
20240229,112800,53210675,2095,2095,2095,2095,0
20240229,112700,53210675,2095,2095,2095,2095,309
20240229,112600,52563320,2095,2095,2095,2095,0
20240229,112500,52563320,2095,2095,2095,2095,0
20240229,112400,52563320,2095,2095,2095,2095,0
20240229,112300,52563320,2095,2095,2095,2095,259
20240229,112200,52020715,2095,2095,2095,2095,0
20240229,112100,52020715,2095,2095,2095,2095,10
20240229,112000,51999765,2095,2095,2095,2095,0
20240229,111900,51999765,2095,2095,2095,2095,0
20240229,111800,51999765,2095,2095,2095,2095,15
20240229,111700,51968340,2100,2100,2100,2100,0
20240229,111600,51968340,2100,2100,2100,2100,0
20240229,111500,51968340,2100,2100,2100,2100,0
20240229,111400,51968340,2100,2100,2100,2100,0
20240229,111300,51968340,2100,2100,2100,2100,0
20240229,111200,51968340,2100,2100,2100,2100,0
20240229,111100,51968340,2100,2100,2100,2100,574
20240229,111000,50762940,2100,2100,2100,2100,0
20240229,110900,50762940,2100,2100,2100,2100,1745
20240229,110800,47098440,2105,2105,2105,2105,0
20240229,110700,47098440,2105,2105,2105,2105,0
20240229,110600,47098440,2105,2105,2105,2105,10
20240229,110500,47077390,2100,2100,2100,2100,581
20240229,110400,45857290,2100,2100,2100,2100,0
20240229,110300,45857290,2100,2100,2100,2100,100
20240229,110200,45647290,2095,2095,2095,2095,0
20240229,110100,45647290,2095,2095,2095,2095,0
20240229,110000,45647290,2095,2095,2095,2095,0
20240229,105900,45647290,2095,2095,2095,2095,0
20240229,105800,45647290,2095,2095,2095,2095,0
20240229,105700,45647290,2095,2095,2095,2095,0
20240229,105600,45647290,2095,2095,2095,2095,0
20240229,105500,45647290,2095,2095,2095,2095,0
20240229,105400,45647290,2095,2095,2095,2095,0
20240229,105300,45647290,2095,2095,2095,2095,5
20240229,105200,45636815,2095,2095,2095,2095,0
20240229,105100,45636815,2095,2095,2095,2095,0
20240229,105000,45636815,2095,2095,2095,2095,0
20240229,104900,45636815,2095,2095,2095,2095,0
20240229,104800,45636815,2095,2095,2095,2095,810
20240229,104700,43939865,2105,2105,2105,2105,0
20240229,104600,43939865,2105,2105,2105,2105,0
20240229,104500,43939865,2105,2105,2105,2105,0
20240229,104400,43939865,2105,2095,2105,2095,243
20240229,104300,43430770,2105,2105,2105,2105,0
20240229,104200,43430770,2105,2105,2105,2105,0
20240229,104100,43430770,2105,2105,2105,2105,0
20240229,104000,43430770,2105,2105,2105,2105,0
20240229,103900,43430770,2105,2105,2105,2105,0
20240229,103800,43430770,2105,2105,2105,2105,0
20240229,103700,43430770,2105,2105,2105,2105,0
20240229,103600,43430770,2105,2105,2105,2105,0
20240229,103500,43430770,2105,2105,2105,2105,0
20240229,103400,43430770,2105,2105,2105,2105,0
20240229,103300,43430770,2105,2105,2105,2105,5
20240229,103200,43420245,2105,2105,2105,2105,0
20240229,103100,43420245,2105,2105,2105,2105,0
20240229,103000,43420245,2105,2105,2105,2105,0
20240229,102900,43420245,2105,2105,2105,2105,0
20240229,102800,43420245,2105,2105,2105,2105,0
20240229,102700,43420245,2105,2105,2105,2105,0
20240229,102600,43420245,2105,2105,2105,2105,0
20240229,102500,43420245,2105,2105,2105,2105,0
20240229,102400,43420245,2105,2105,2105,2105,0
20240229,102300,43420245,2105,2105,2105,2105,0
20240229,102200,43420245,2105,2105,2105,2105,0
20240229,102100,43420245,2105,2105,2105,2105,6
20240229,102000,43407615,2105,2105,2105,2105,0
20240229,101900,43407615,2105,2105,2105,2105,0
20240229,101800,43407615,2105,2105,2105,2105,0
20240229,101700,43407615,2105,2105,2105,2105,0
20240229,101600,43407615,2105,2105,2105,2105,0
20240229,101500,43407615,2105,2105,2105,2105,0
20240229,101400,43407615,2105,2105,2105,2105,0
20240229,101300,43407615,2105,2105,2105,2105,0
20240229,101200,43407615,2105,2105,2105,2105,0
20240229,101100,43407615,2105,2105,2105,2105,0
20240229,101000,43407615,2105,2105,2105,2105,0
20240229,100900,43407615,2105,2100,2105,2100,20
20240229,100800,43365560,2100,2100,2100,2100,0
20240229,100700,43365560,2100,2100,2100,2100,500
20240229,100600,42315560,2100,2100,2100,2100,0
20240229,100500,42315560,2100,2100,2100,2100,0
20240229,100400,42315560,2100,2100,2100,2100,0
20240229,100300,42315560,2100,2100,2100,2100,0
20240229,100200,42315560,2100,2100,2100,2100,0
20240229,100100,42315560,2100,2100,2100,2100,1
20240229,100000,42313460,2090,2090,2090,2090,0
20240229,095900,42313460,2090,2090,2090,2090,0
20240229,095800,42313460,2090,2095,2095,2090,5
20240229,095700,42303005,2095,2095,2095,2095,0
20240229,095600,42303005,2095,2100,2100,2095,9
20240229,095500,42284125,2090,2090,2090,2090,0
20240229,095400,42284125,2090,2090,2090,2090,0
20240229,095300,42284125,2090,2090,2090,2090,0
20240229,095200,42284125,2090,2090,2090,2090,0
20240229,095100,42284125,2090,2090,2090,2090,1191
20240229,095000,39794935,2090,2090,2090,2090,0
20240229,094900,39794935,2090,2095,2095,2090,9
20240229,094800,39776120,2110,2110,2110,2110,0
20240229,094700,39776120,2110,2110,2110,2110,0
20240229,094600,39776120,2110,2110,2110,2110,0
20240229,094500,39776120,2110,2110,2110,2110,3
20240229,094400,39769790,2110,2110,2110,2110,0
20240229,094300,39769790,2110,2110,2110,2110,0
20240229,094200,39769790,2110,2105,2110,2105,7840
20240229,094100,23234010,2100,2100,2100,2100,7018
20240229,094000,8496210,2100,2100,2100,2100,0
20240229,093900,8496210,2100,2100,2100,2100,31
20240229,093800,8431110,2100,2100,2100,2100,1
20240229,093700,8429010,2090,2090,2090,2090,300
20240229,093600,7802010,2090,2090,2090,2090,0
20240229,093500,7802010,2090,2090,2090,2090,0
20240229,093400,7802010,2090,2090,2090,2090,10
20240229,093300,7781110,2090,2090,2090,2090,109
20240229,093200,7553300,2090,2090,2090,2090,0
20240229,093100,7553300,2090,2090,2105,2090,2738
20240229,093000,1830730,2105,2105,2105,2105,0
20240229,092900,1830730,2105,2105,2105,2105,0
20240229,092800,1830730,2105,2105,2105,2105,0
20240229,092700,1830730,2105,2105,2105,2105,10
20240229,092600,1809680,2085,2085,2085,2085,0
20240229,092500,1809680,2085,2085,2085,2085,88
20240229,092400,1626200,2085,2085,2085,2085,0
20240229,092300,1626200,2085,2085,2085,2085,0
20240229,092200,1626200,2085,2085,2085,2085,0
20240229,092100,1626200,2085,2085,2085,2085,0
20240229,092000,1626200,2085,2085,2085,2085,0
20240229,091900,1626200,2085,2085,2085,2085,9
20240229,091800,1607435,2090,2090,2090,2090,0
20240229,091700,1607435,2090,2090,2090,2090,0
20240229,091600,1607435,2090,2090,2090,2090,0
20240229,091500,1607435,2090,2090,2090,2090,0
20240229,091400,1607435,2090,2090,2090,2090,655
20240229,091300,238485,2090,2095,2095,2090,100
20240229,091200,29470,2105,2105,2105,2105,0
20240229,091100,29470,2105,2105,2105,2105,0
20240229,091000,29470,2105,2105,2105,2105,0
20240229,090900,29470,2105,2105,2105,2105,0
20240229,090800,29470,2105,2105,2105,2105,0
20240229,090700,29470,2105,2105,2105,2105,0
20240229,090600,29470,2105,2105,2105,2105,2
20240229,090500,25260,2105,2105,2105,2105,2
20240229,090400,21050,2105,2105,2105,2105,4
20240229,090300,12630,2105,2105,2105,2105,0
20240229,090200,12630,2105,2105,2105,2105,0
20240229,090100,12630,2105,2105,2105,2105,0
20240229,090000,12630,2105,2105,2105,2105,6