KissMeData/123750/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,201400,44316850,3045,3045,3045,3045,29
20240229,201300,44316850,3045,3045,3045,3045,0
20240229,201200,44316850,3045,3045,3045,3045,0
20240229,201100,44316850,3045,3045,3045,3045,0
20240229,201000,44316850,3045,3045,3045,3045,0
20240229,200900,44316850,3045,3045,3045,3045,0
20240229,200800,44316850,3045,3045,3045,3045,0
20240229,200700,44316850,3045,3045,3045,3045,0
20240229,200600,44316850,3045,3045,3045,3045,0
20240229,200500,44316850,3045,3045,3045,3045,0
20240229,200400,44316850,3045,3045,3045,3045,0
20240229,200300,44316850,3045,3045,3045,3045,0
20240229,200200,44316850,3045,3045,3045,3045,0
20240229,200100,44316850,3045,3045,3045,3045,0
20240229,200000,44316850,3045,3045,3045,3045,0
20240229,195900,44316850,3045,3045,3045,3045,0
20240229,195800,44316850,3045,3045,3045,3045,0
20240229,195700,44316850,3045,3045,3045,3045,0
20240229,195600,44316850,3045,3045,3045,3045,0
20240229,195500,44316850,3045,3045,3045,3045,0
20240229,195400,44316850,3045,3045,3045,3045,0
20240229,195300,44316850,3045,3045,3045,3045,0
20240229,195200,44316850,3045,3045,3045,3045,0
20240229,195100,44316850,3045,3045,3045,3045,0
20240229,195000,44316850,3045,3045,3045,3045,0
20240229,194900,44316850,3045,3045,3045,3045,0
20240229,194800,44316850,3045,3045,3045,3045,0
20240229,194700,44316850,3045,3045,3045,3045,0
20240229,194600,44316850,3045,3045,3045,3045,0
20240229,194500,44316850,3045,3045,3045,3045,0
20240229,194400,44316850,3045,3045,3045,3045,29
20240229,194300,44316850,3045,3045,3045,3045,0
20240229,194200,44316850,3045,3045,3045,3045,0
20240229,194100,44316850,3045,3045,3045,3045,0
20240229,194000,44316850,3045,3045,3045,3045,0
20240229,193900,44316850,3045,3045,3045,3045,0
20240229,193800,44316850,3045,3045,3045,3045,0
20240229,193700,44316850,3045,3045,3045,3045,0
20240229,193600,44316850,3045,3045,3045,3045,0
20240229,193500,44316850,3045,3045,3045,3045,0
20240229,193400,44316850,3045,3045,3045,3045,0
20240229,193300,44316850,3045,3045,3045,3045,0
20240229,193200,44316850,3045,3045,3045,3045,0
20240229,193100,44316850,3045,3045,3045,3045,0
20240229,193000,44316850,3045,3045,3045,3045,0
20240229,192900,44316850,3045,3045,3045,3045,0
20240229,192800,44316850,3045,3045,3045,3045,0
20240229,192700,44316850,3045,3045,3045,3045,0
20240229,192600,44316850,3045,3045,3045,3045,0
20240229,192500,44316850,3045,3045,3045,3045,0
20240229,192400,44316850,3045,3045,3045,3045,0
20240229,192300,44316850,3045,3045,3045,3045,0
20240229,192200,44316850,3045,3045,3045,3045,0
20240229,192100,44316850,3045,3045,3045,3045,0
20240229,192000,44316850,3045,3045,3045,3045,0
20240229,191900,44316850,3045,3045,3045,3045,0
20240229,191800,44316850,3045,3045,3045,3045,0
20240229,191700,44316850,3045,3045,3045,3045,0
20240229,191600,44316850,3045,3045,3045,3045,0
20240229,191500,44316850,3045,3045,3045,3045,0
20240229,191400,44316850,3045,3045,3045,3045,29
20240229,191300,44316850,3045,3045,3045,3045,0
20240229,191200,44316850,3045,3045,3045,3045,0
20240229,191100,44316850,3045,3045,3045,3045,0
20240229,191000,44316850,3045,3045,3045,3045,0
20240229,190900,44316850,3045,3045,3045,3045,0
20240229,190800,44316850,3045,3045,3045,3045,0
20240229,190700,44316850,3045,3045,3045,3045,0
20240229,190600,44316850,3045,3045,3045,3045,0
20240229,190500,44316850,3045,3045,3045,3045,0
20240229,190400,44316850,3045,3045,3045,3045,0
20240229,190300,44316850,3045,3045,3045,3045,0
20240229,190200,44316850,3045,3045,3045,3045,0
20240229,190100,44316850,3045,3045,3045,3045,0
20240229,190000,44316850,3045,3045,3045,3045,0
20240229,185900,44316850,3045,3045,3045,3045,0
20240229,185800,44316850,3045,3045,3045,3045,0
20240229,185700,44316850,3045,3045,3045,3045,0
20240229,185600,44316850,3045,3045,3045,3045,0
20240229,185500,44316850,3045,3045,3045,3045,0
20240229,185400,44316850,3045,3045,3045,3045,0
20240229,185300,44316850,3045,3045,3045,3045,0
20240229,185200,44316850,3045,3045,3045,3045,0
20240229,185100,44316850,3045,3045,3045,3045,0
20240229,185000,44316850,3045,3045,3045,3045,0
20240229,184900,44316850,3045,3045,3045,3045,0
20240229,184800,44316850,3045,3045,3045,3045,0
20240229,184700,44316850,3045,3045,3045,3045,0
20240229,184600,44316850,3045,3045,3045,3045,0
20240229,184500,44316850,3045,3045,3045,3045,0
20240229,184400,44316850,3045,3045,3045,3045,29
20240229,184300,44316850,3045,3045,3045,3045,0
20240229,184200,44316850,3045,3045,3045,3045,0
20240229,184100,44316850,3045,3045,3045,3045,0
20240229,184000,44316850,3045,3045,3045,3045,0
20240229,183900,44316850,3045,3045,3045,3045,0
20240229,183800,44316850,3045,3045,3045,3045,0
20240229,183700,44316850,3045,3045,3045,3045,0
20240229,183600,44316850,3045,3045,3045,3045,0
20240229,183500,44316850,3045,3045,3045,3045,0
20240229,183400,44316850,3045,3045,3045,3045,0
20240229,183300,44316850,3045,3045,3045,3045,0
20240229,183200,44316850,3045,3045,3045,3045,0
20240229,183100,44316850,3045,3045,3045,3045,0
20240229,183000,44316850,3045,3045,3045,3045,0
20240229,182900,44316850,3045,3045,3045,3045,0
20240229,182800,44316850,3045,3045,3045,3045,0
20240229,182700,44316850,3045,3045,3045,3045,0
20240229,182600,44316850,3045,3045,3045,3045,0
20240229,182500,44316850,3045,3045,3045,3045,0
20240229,182400,44316850,3045,3045,3045,3045,0
20240229,182300,44316850,3045,3045,3045,3045,0
20240229,182200,44316850,3045,3045,3045,3045,0
20240229,182100,44316850,3045,3045,3045,3045,0
20240229,182000,44316850,3045,3045,3045,3045,0
20240229,181900,44316850,3045,3045,3045,3045,0
20240229,181800,44316850,3045,3045,3045,3045,0
20240229,181700,44316850,3045,3045,3045,3045,0
20240229,181600,44316850,3045,3045,3045,3045,0
20240229,181500,44316850,3045,3045,3045,3045,0
20240229,181400,44316850,3045,3045,3045,3045,29
20240229,181300,44316850,3045,3045,3045,3045,0
20240229,181200,44316850,3045,3045,3045,3045,0
20240229,181100,44316850,3045,3045,3045,3045,0
20240229,181000,44316850,3045,3045,3045,3045,0
20240229,180900,44316850,3045,3045,3045,3045,0
20240229,180800,44316850,3045,3045,3045,3045,0
20240229,180700,44316850,3045,3045,3045,3045,0
20240229,180600,44316850,3045,3045,3045,3045,0
20240229,180500,44316850,3045,3045,3045,3045,0
20240229,180400,44316850,3045,3045,3045,3045,0
20240229,180300,44316850,3045,3045,3045,3045,0
20240229,180200,44316850,3045,3045,3045,3045,0
20240229,180100,44316850,3045,3045,3045,3045,0
20240229,180000,44316850,3045,3045,3045,3045,0
20240229,175900,44316850,3045,3045,3045,3045,0
20240229,175800,44316850,3045,3045,3045,3045,0
20240229,175700,44316850,3045,3045,3045,3045,0
20240229,175600,44316850,3045,3045,3045,3045,0
20240229,175500,44316850,3045,3045,3045,3045,0
20240229,175400,44316850,3045,3045,3045,3045,0
20240229,175300,44316850,3045,3045,3045,3045,0
20240229,175200,44316850,3045,3045,3045,3045,0
20240229,175100,44316850,3045,3045,3045,3045,0
20240229,175000,44316850,3045,3045,3045,3045,0
20240229,174900,44316850,3045,3045,3045,3045,0
20240229,174800,44316850,3045,3045,3045,3045,0
20240229,174700,44316850,3045,3045,3045,3045,0
20240229,174600,44316850,3045,3045,3045,3045,0
20240229,174500,44316850,3045,3045,3045,3045,0
20240229,174400,44316850,3045,3045,3045,3045,29
20240229,174300,44316850,3045,3045,3045,3045,0
20240229,174200,44316850,3045,3045,3045,3045,0
20240229,174100,44316850,3045,3045,3045,3045,0
20240229,174000,44316850,3045,3045,3045,3045,0
20240229,173900,44316850,3045,3045,3045,3045,0
20240229,173800,44316850,3045,3045,3045,3045,0
20240229,173700,44316850,3045,3045,3045,3045,0
20240229,173600,44316850,3045,3045,3045,3045,0
20240229,173500,44316850,3045,3045,3045,3045,0
20240229,173400,44316850,3045,3045,3045,3045,0
20240229,173300,44316850,3045,3045,3045,3045,0
20240229,173200,44316850,3045,3045,3045,3045,0
20240229,173100,44316850,3045,3045,3045,3045,0
20240229,173000,44316850,3045,3045,3045,3045,0
20240229,172900,44316850,3045,3045,3045,3045,0
20240229,172800,44316850,3045,3045,3045,3045,0
20240229,172700,44316850,3045,3045,3045,3045,0
20240229,172600,44316850,3045,3045,3045,3045,0
20240229,172500,44316850,3045,3045,3045,3045,0
20240229,172400,44316850,3045,3045,3045,3045,0
20240229,172300,44316850,3045,3045,3045,3045,0
20240229,172200,44316850,3045,3045,3045,3045,0
20240229,172100,44316850,3045,3045,3045,3045,0
20240229,172000,44316850,3045,3045,3045,3045,0
20240229,171900,44316850,3045,3045,3045,3045,0
20240229,171800,44316850,3045,3045,3045,3045,0
20240229,171700,44316850,3045,3045,3045,3045,0
20240229,171600,44316850,3045,3045,3045,3045,0
20240229,171500,44316850,3045,3045,3045,3045,0
20240229,171400,44316850,3045,3045,3045,3045,29
20240229,171300,44316850,3045,3045,3045,3045,0
20240229,171200,44316850,3045,3045,3045,3045,0
20240229,171100,44316850,3045,3045,3045,3045,0
20240229,171000,44316850,3045,3045,3045,3045,0
20240229,170900,44316850,3045,3045,3045,3045,0
20240229,170800,44316850,3045,3045,3045,3045,0
20240229,170700,44316850,3045,3045,3045,3045,0
20240229,170600,44316850,3045,3045,3045,3045,0
20240229,170500,44316850,3045,3045,3045,3045,0
20240229,170400,44316850,3045,3045,3045,3045,0
20240229,170300,44316850,3045,3045,3045,3045,0
20240229,170200,44316850,3045,3045,3045,3045,0
20240229,170100,44316850,3045,3045,3045,3045,0
20240229,170000,44316850,3045,3045,3045,3045,0
20240229,165900,44316850,3045,3045,3045,3045,0
20240229,165800,44316850,3045,3045,3045,3045,0
20240229,165700,44316850,3045,3045,3045,3045,0
20240229,165600,44316850,3045,3045,3045,3045,0
20240229,165500,44316850,3045,3045,3045,3045,0
20240229,165400,44316850,3045,3045,3045,3045,0
20240229,165300,44316850,3045,3045,3045,3045,0
20240229,165200,44316850,3045,3045,3045,3045,0
20240229,165100,44316850,3045,3045,3045,3045,0
20240229,165000,44316850,3045,3045,3045,3045,0
20240229,164900,44316850,3045,3045,3045,3045,0
20240229,164800,44316850,3045,3045,3045,3045,0
20240229,164700,44316850,3045,3045,3045,3045,0
20240229,164600,44316850,3045,3045,3045,3045,0
20240229,164500,44316850,3045,3045,3045,3045,0
20240229,164400,44316850,3045,3045,3045,3045,29
20240229,164300,44316850,3045,3045,3045,3045,0
20240229,164200,44316850,3045,3045,3045,3045,0
20240229,164100,44316850,3045,3045,3045,3045,0
20240229,164000,44316850,3045,3045,3045,3045,0
20240229,163900,44316850,3045,3045,3045,3045,0
20240229,163800,44316850,3045,3045,3045,3045,0
20240229,163700,44316850,3045,3045,3045,3045,0
20240229,163600,44316850,3045,3045,3045,3045,0
20240229,163500,44316850,3045,3045,3045,3045,0
20240229,163400,44316850,3045,3045,3045,3045,0
20240229,163300,44316850,3045,3045,3045,3045,0
20240229,163200,44316850,3045,3045,3045,3045,0
20240229,163100,44316850,3045,3045,3045,3045,0
20240229,163000,44316850,3045,3045,3045,3045,0
20240229,162900,44316850,3045,3045,3045,3045,0
20240229,162800,44316850,3045,3045,3045,3045,0
20240229,162700,44316850,3045,3045,3045,3045,0
20240229,162600,44316850,3045,3045,3045,3045,0
20240229,162500,44316850,3045,3045,3045,3045,0
20240229,162400,44316850,3045,3045,3045,3045,0
20240229,162300,44316850,3045,3045,3045,3045,0
20240229,162200,44316850,3045,3045,3045,3045,0
20240229,162100,44316850,3045,3045,3045,3045,0
20240229,162000,44316850,3045,3045,3045,3045,0
20240229,161900,44316850,3045,3045,3045,3045,0
20240229,161800,44316850,3045,3045,3045,3045,0
20240229,161700,44316850,3045,3045,3045,3045,0
20240229,161600,44316850,3045,3045,3045,3045,0
20240229,161500,44316850,3045,3045,3045,3045,0
20240229,161400,44316850,3045,3045,3045,3045,29
20240229,161300,44316850,3045,3045,3045,3045,0
20240229,161200,44316850,3045,3045,3045,3045,0
20240229,161100,44316850,3045,3045,3045,3045,0
20240229,161000,44316850,3045,3045,3045,3045,0
20240229,160900,44316850,3045,3045,3045,3045,0
20240229,160800,44316850,3045,3045,3045,3045,0
20240229,160700,44316850,3045,3045,3045,3045,0
20240229,160600,44316850,3045,3045,3045,3045,0
20240229,160500,44316850,3045,3045,3045,3045,0
20240229,160400,44316850,3045,3045,3045,3045,0
20240229,160300,44316850,3045,3045,3045,3045,0
20240229,160200,44316850,3045,3045,3045,3045,0
20240229,160100,44316850,3045,3045,3045,3045,0
20240229,160000,44316850,3045,3045,3045,3045,0
20240229,155900,44316850,3045,3045,3045,3045,0
20240229,155800,44316850,3045,3045,3045,3045,0
20240229,155700,44316850,3045,3045,3045,3045,0
20240229,155600,44316850,3045,3045,3045,3045,0
20240229,155500,44316850,3045,3045,3045,3045,0
20240229,155400,44316850,3045,3045,3045,3045,0
20240229,155300,44316850,3045,3045,3045,3045,0
20240229,155200,44316850,3045,3045,3045,3045,0
20240229,155100,44316850,3045,3045,3045,3045,0
20240229,155000,44316850,3045,3045,3045,3045,0
20240229,154900,44316850,3045,3045,3045,3045,0
20240229,154800,44316850,3045,3045,3045,3045,0
20240229,154700,44316850,3045,3045,3045,3045,0
20240229,154600,44316850,3045,3045,3045,3045,0
20240229,154500,44316850,3045,3045,3045,3045,0
20240229,154400,44316850,3045,3045,3045,3045,29
20240229,154300,44316850,3045,3045,3045,3045,0
20240229,154200,44316850,3045,3045,3045,3045,0
20240229,154100,44316850,3045,3045,3045,3045,0
20240229,154000,44316850,3045,3045,3045,3045,0
20240229,153900,44316850,3045,3045,3045,3045,0
20240229,153800,44316850,3045,3045,3045,3045,0
20240229,153700,44316850,3045,3045,3045,3045,0
20240229,153600,44316850,3045,3045,3045,3045,0
20240229,153500,44316850,3045,3045,3045,3045,0
20240229,153400,44316850,3045,3045,3045,3045,0
20240229,153300,44316850,3045,3045,3045,3045,0
20240229,153200,44316850,3045,3045,3045,3045,0
20240229,153100,44316850,3045,3045,3045,3045,0
20240229,153000,44316850,3045,3045,3045,3045,29
20240229,152900,44228545,3030,3030,3030,3030,0
20240229,152800,44228545,3030,3030,3030,3030,0
20240229,152700,44228545,3030,3030,3030,3030,0
20240229,152600,44228545,3030,3030,3030,3030,0
20240229,152500,44228545,3030,3030,3030,3030,0
20240229,152400,44228545,3030,3030,3030,3030,0
20240229,152300,44228545,3030,3030,3030,3030,0
20240229,152200,44228545,3030,3030,3030,3030,0
20240229,152100,44228545,3030,3030,3030,3030,0
20240229,152000,44228545,3030,3030,3030,3030,0
20240229,151900,44228545,3030,3030,3030,3030,210
20240229,151800,43592245,3045,3045,3045,3045,4
20240229,151700,43580065,3030,3030,3030,3030,0
20240229,151600,43580065,3030,3030,3030,3030,10
20240229,151500,43549765,3050,3050,3050,3050,0
20240229,151400,43549765,3050,3035,3050,3035,27
20240229,151300,43467640,3035,3035,3035,3035,0
20240229,151200,43467640,3035,3035,3035,3035,0
20240229,151100,43467640,3035,3035,3035,3035,108
20240229,151000,43139860,3035,3035,3035,3035,99
20240229,150900,42839395,3035,3035,3035,3035,86
20240229,150800,42578385,3035,3035,3035,3035,234
20240229,150700,41868195,3035,3035,3035,3035,2
20240229,150600,41862125,3035,3035,3035,3035,0
20240229,150500,41862125,3035,3035,3035,3035,0
20240229,150400,41862125,3035,3035,3035,3035,5
20240229,150300,41846950,3035,3035,3035,3035,0
20240229,150200,41846950,3035,3035,3035,3035,10
20240229,150100,41816600,3030,3030,3035,3030,456
20240229,150000,40434875,3030,3030,3030,3030,89
20240229,145900,40165205,3030,3030,3030,3030,0
20240229,145800,40165205,3030,3030,3030,3030,673
20240229,145700,38126015,3035,3035,3035,3035,50
20240229,145600,37974265,3035,3035,3035,3035,209
20240229,145500,37339950,3045,3045,3045,3045,0
20240229,145400,37339950,3045,3045,3045,3045,0
20240229,145300,37339950,3045,3045,3045,3045,5
20240229,145200,37324725,3035,3035,3035,3035,0
20240229,145100,37324725,3035,3035,3035,3035,0
20240229,145000,37324725,3035,3035,3035,3035,0
20240229,144900,37324725,3035,3035,3035,3035,0
20240229,144800,37324725,3035,3035,3035,3035,3
20240229,144700,37315620,3030,3030,3030,3030,0
20240229,144600,37315620,3030,3030,3030,3030,0
20240229,144500,37315620,3030,3030,3030,3030,0
20240229,144400,37315620,3030,3030,3030,3030,0
20240229,144300,37315620,3030,3030,3030,3030,0
20240229,144200,37315620,3030,3030,3030,3030,164
20240229,144100,36818700,3035,3035,3035,3035,0
20240229,144000,36818700,3035,3030,3035,3030,10
20240229,143900,36788395,3030,3030,3030,3030,0
20240229,143800,36788395,3030,3030,3030,3030,0
20240229,143700,36788395,3030,3030,3030,3030,1
20240229,143600,36785365,3030,3030,3030,3030,0
20240229,143500,36785365,3030,3030,3030,3030,9
20240229,143400,36758095,3030,3030,3030,3030,16
20240229,143300,36709615,3030,3030,3030,3030,3
20240229,143200,36700525,3030,3035,3035,3030,3
20240229,143100,36691430,3030,3030,3030,3030,0
20240229,143000,36691430,3030,3030,3030,3030,0
20240229,142900,36691430,3030,3030,3030,3030,10
20240229,142800,36661130,3030,3030,3030,3030,0
20240229,142700,36661130,3030,3030,3030,3030,33
20240229,142600,36561140,3030,3030,3030,3030,0
20240229,142500,36561140,3030,3030,3030,3030,0
20240229,142400,36561140,3030,3030,3030,3030,0
20240229,142300,36561140,3030,3030,3030,3030,0
20240229,142200,36561140,3030,3030,3030,3030,0
20240229,142100,36561140,3030,3030,3030,3030,0
20240229,142000,36561140,3030,3030,3030,3030,0
20240229,141900,36561140,3030,3030,3030,3030,0
20240229,141800,36561140,3030,3030,3030,3030,0
20240229,141700,36561140,3030,3030,3030,3030,165
20240229,141600,36061190,3030,3030,3030,3030,0
20240229,141500,36061190,3030,3030,3030,3030,0
20240229,141400,36061190,3030,3030,3030,3030,0
20240229,141300,36061190,3030,3030,3030,3030,0
20240229,141200,36061190,3030,3030,3030,3030,29
20240229,141100,35973320,3025,3025,3025,3025,0
20240229,141000,35973320,3025,3025,3025,3025,0
20240229,140900,35973320,3025,3025,3025,3025,0
20240229,140800,35973320,3025,3025,3025,3025,0
20240229,140700,35973320,3025,3025,3025,3025,0
20240229,140600,35973320,3025,3025,3025,3025,0
20240229,140500,35973320,3025,3025,3025,3025,0
20240229,140400,35973320,3025,3025,3025,3025,0
20240229,140300,35973320,3025,3025,3025,3025,0
20240229,140200,35973320,3025,3025,3025,3025,0
20240229,140100,35973320,3025,3025,3025,3025,0
20240229,140000,35973320,3025,3030,3030,3025,329
20240229,135900,34977830,3035,3035,3035,3035,0
20240229,135800,34977830,3035,3035,3035,3035,0
20240229,135700,34977830,3035,3035,3035,3035,1
20240229,135600,34974795,3030,3030,3030,3030,31
20240229,135500,34880865,3040,3040,3040,3040,0
20240229,135400,34880865,3040,3040,3040,3040,1
20240229,135300,34877825,3040,3040,3040,3040,0
20240229,135200,34877825,3040,3040,3040,3040,0
20240229,135100,34877825,3040,3040,3040,3040,0
20240229,135000,34877825,3040,3040,3040,3040,0
20240229,134900,34877825,3040,3040,3040,3040,0
20240229,134800,34877825,3040,3030,3040,3030,8
20240229,134700,34853575,3035,3035,3035,3035,90
20240229,134600,34580425,3040,3040,3040,3040,0
20240229,134500,34580425,3040,3040,3040,3040,1
20240229,134400,34577385,3050,3050,3050,3050,0
20240229,134300,34577385,3050,3050,3050,3050,0
20240229,134200,34577385,3050,3050,3050,3050,1
20240229,134100,34574335,3040,3040,3040,3040,8
20240229,134000,34550015,3050,3050,3050,3050,0
20240229,133900,34550015,3050,3050,3050,3050,0
20240229,133800,34550015,3050,3050,3050,3050,0
20240229,133700,34550015,3050,3050,3050,3050,0
20240229,133600,34550015,3050,3050,3050,3050,1
20240229,133500,34546965,3050,3050,3050,3050,0
20240229,133400,34546965,3050,3035,3050,3035,12
20240229,133300,34510530,3035,3035,3035,3035,0
20240229,133200,34510530,3035,3035,3035,3035,20
20240229,133100,34449830,3035,3035,3035,3035,0
20240229,133000,34449830,3035,3035,3035,3035,1
20240229,132900,34446795,3050,3050,3050,3050,0
20240229,132800,34446795,3050,3050,3050,3050,0
20240229,132700,34446795,3050,3050,3050,3050,0
20240229,132600,34446795,3050,3050,3050,3050,0
20240229,132500,34446795,3050,3050,3050,3050,0
20240229,132400,34446795,3050,3050,3050,3050,1
20240229,132300,34443745,3050,3050,3050,3050,0
20240229,132200,34443745,3050,3050,3050,3050,0
20240229,132100,34443745,3050,3050,3050,3050,0
20240229,132000,34443745,3050,3050,3050,3050,0
20240229,131900,34443745,3050,3050,3050,3050,3
20240229,131800,34434595,3050,3050,3050,3050,1
20240229,131700,34431545,3050,3050,3050,3050,0
20240229,131600,34431545,3050,3050,3050,3050,0
20240229,131500,34431545,3050,3050,3050,3050,0
20240229,131400,34431545,3050,3050,3050,3050,0
20240229,131300,34431545,3050,3050,3050,3050,0
20240229,131200,34431545,3050,3050,3050,3050,1
20240229,131100,34428495,3025,3025,3025,3025,0
20240229,131000,34428495,3025,3025,3025,3025,328
20240229,130900,33436295,3045,3045,3045,3045,0
20240229,130800,33436295,3045,3045,3045,3045,0
20240229,130700,33436295,3045,3045,3045,3045,0
20240229,130600,33436295,3045,3025,3045,3025,49
20240229,130500,33288050,3050,3050,3050,3050,0
20240229,130400,33288050,3050,3050,3050,3050,0
20240229,130300,33288050,3050,3050,3050,3050,0
20240229,130200,33288050,3050,3050,3050,3050,0
20240229,130100,33288050,3050,3050,3050,3050,0
20240229,130000,33288050,3050,3050,3050,3050,1
20240229,125900,33285000,3050,3050,3050,3050,0
20240229,125800,33285000,3050,3050,3050,3050,1
20240229,125700,33281950,3050,3050,3050,3050,41
20240229,125600,33156900,3050,3050,3050,3050,0
20240229,125500,33156900,3050,3050,3050,3050,0
20240229,125400,33156900,3050,3040,3050,3020,995
20240229,125300,30137260,3040,3040,3040,3040,0
20240229,125200,30137260,3040,3040,3040,3040,871
20240229,125100,27489420,3050,3050,3050,3050,0
20240229,125000,27489420,3050,3050,3050,3050,0
20240229,124900,27489420,3050,3050,3050,3050,0
20240229,124800,27489420,3050,3050,3050,3050,1
20240229,124700,27486370,3050,3050,3050,3050,0
20240229,124600,27486370,3050,3050,3050,3050,0
20240229,124500,27486370,3050,3050,3050,3050,0
20240229,124400,27486370,3050,3050,3050,3050,0
20240229,124300,27486370,3050,3050,3050,3050,0
20240229,124200,27486370,3050,3050,3050,3050,1
20240229,124100,27483320,3050,3050,3050,3050,0
20240229,124000,27483320,3050,3050,3050,3050,0
20240229,123900,27483320,3050,3050,3050,3050,0
20240229,123800,27483320,3050,3050,3050,3050,0
20240229,123700,27483320,3050,3050,3050,3050,0
20240229,123600,27483320,3050,3050,3050,3050,1
20240229,123500,27480270,3050,3050,3050,3050,0
20240229,123400,27480270,3050,3050,3050,3050,0
20240229,123300,27480270,3050,3050,3050,3050,0
20240229,123200,27480270,3050,3050,3050,3050,0
20240229,123100,27480270,3050,3050,3050,3050,0
20240229,123000,27480270,3050,3050,3050,3050,1
20240229,122900,27477220,3050,3050,3050,3050,0
20240229,122800,27477220,3050,3050,3050,3050,1
20240229,122700,27474170,3040,3040,3040,3040,200
20240229,122600,26866170,3050,3050,3050,3050,0
20240229,122500,26866170,3050,3050,3050,3050,0
20240229,122400,26866170,3050,3050,3050,3050,1
20240229,122300,26863120,3050,3050,3050,3050,19
20240229,122200,26805170,3050,3050,3050,3050,0
20240229,122100,26805170,3050,3050,3050,3050,0
20240229,122000,26805170,3050,3050,3050,3050,0
20240229,121900,26805170,3050,3050,3050,3050,0
20240229,121800,26805170,3050,3050,3050,3050,1
20240229,121700,26802120,3050,3050,3050,3050,0
20240229,121600,26802120,3050,3050,3050,3050,30
20240229,121500,26710620,3030,3030,3030,3030,173
20240229,121400,26186430,3050,3050,3050,3050,0
20240229,121300,26186430,3050,3050,3050,3050,2
20240229,121200,26180330,3050,3050,3050,3050,1
20240229,121100,26177280,3035,3035,3035,3035,0
20240229,121000,26177280,3035,3040,3040,3035,162
20240229,120900,25685575,3055,3055,3055,3055,0
20240229,120800,25685575,3055,3055,3055,3055,0
20240229,120700,25685575,3055,3055,3055,3055,0
20240229,120600,25685575,3055,3055,3055,3055,1
20240229,120500,25682520,3055,3055,3055,3055,0
20240229,120400,25682520,3055,3055,3055,3055,0
20240229,120300,25682520,3055,3055,3055,3055,0
20240229,120200,25682520,3055,3055,3055,3055,0
20240229,120100,25682520,3055,3055,3055,3055,0
20240229,120000,25682520,3055,3055,3055,3055,1
20240229,115900,25679465,3035,3035,3035,3035,0
20240229,115800,25679465,3035,3035,3035,3035,0
20240229,115700,25679465,3035,3035,3035,3035,214
20240229,115600,25029975,3035,3035,3035,3035,255
20240229,115500,24256050,3035,3045,3045,3035,240
20240229,115400,23526850,3055,3055,3055,3055,1
20240229,115300,23523795,3055,3055,3055,3055,0
20240229,115200,23523795,3055,3055,3055,3055,1
20240229,115100,23520740,3050,3050,3050,3050,6
20240229,115000,23502440,3055,3055,3055,3055,0
20240229,114900,23502440,3055,3055,3055,3055,0
20240229,114800,23502440,3055,3055,3055,3055,1
20240229,114700,23499385,3055,3055,3055,3055,0
20240229,114600,23499385,3055,3055,3055,3055,0
20240229,114500,23499385,3055,3055,3055,3055,3
20240229,114400,23490220,3055,3055,3055,3055,0
20240229,114300,23490220,3055,3055,3055,3055,0
20240229,114200,23490220,3055,3055,3055,3055,1
20240229,114100,23487165,3050,3050,3050,3050,3
20240229,114000,23478015,3055,3055,3055,3055,0
20240229,113900,23478015,3055,3055,3055,3055,3
20240229,113800,23468850,3055,3055,3055,3055,0
20240229,113700,23468850,3055,3055,3055,3055,0
20240229,113600,23468850,3055,3055,3055,3055,1
20240229,113500,23465795,3055,3055,3055,3055,0
20240229,113400,23465795,3055,3055,3055,3055,0
20240229,113300,23465795,3055,3055,3055,3055,0
20240229,113200,23465795,3055,3055,3055,3055,0
20240229,113100,23465795,3055,3055,3055,3055,0
20240229,113000,23465795,3055,3055,3055,3055,2
20240229,112900,23459685,3035,3040,3040,3035,596
20240229,112800,21650400,3055,3055,3055,3055,0
20240229,112700,21650400,3055,3055,3055,3055,0
20240229,112600,21650400,3055,3055,3055,3055,1
20240229,112500,21647345,3045,3045,3045,3045,4
20240229,112400,21635165,3055,3055,3055,3055,1
20240229,112300,21632110,3040,3040,3040,3040,0
20240229,112200,21632110,3040,3040,3040,3040,0
20240229,112100,21632110,3040,3040,3040,3040,0
20240229,112000,21632110,3040,3045,3045,3040,10
20240229,111900,21601690,3055,3055,3055,3055,0
20240229,111800,21601690,3055,3055,3055,3055,1
20240229,111700,21598635,3055,3055,3055,3055,0
20240229,111600,21598635,3055,3055,3055,3055,0
20240229,111500,21598635,3055,3055,3055,3055,27
20240229,111400,21516150,3055,3055,3055,3055,0
20240229,111300,21516150,3055,3040,3055,3040,903
20240229,111200,18770970,3040,3040,3040,3040,201
20240229,111100,18159930,3055,3055,3055,3055,0
20240229,111000,18159930,3055,3055,3055,3055,0
20240229,110900,18159930,3055,3055,3055,3055,0
20240229,110800,18159930,3055,3055,3055,3055,1
20240229,110700,18156875,3055,3055,3055,3055,0
20240229,110600,18156875,3055,3055,3055,3055,1
20240229,110500,18153820,3055,3055,3055,3055,0
20240229,110400,18153820,3055,3055,3055,3055,1
20240229,110300,18150765,3055,3055,3055,3055,0
20240229,110200,18150765,3055,3055,3055,3055,0
20240229,110100,18150765,3055,3055,3055,3055,50
20240229,110000,17998015,3055,3055,3055,3055,1
20240229,105900,17994960,3050,3050,3050,3050,0
20240229,105800,17994960,3050,3050,3050,3050,0
20240229,105700,17994960,3050,3050,3050,3050,67
20240229,105600,17790610,3050,3050,3050,3050,0
20240229,105500,17790610,3050,3050,3050,3050,259
20240229,105400,17000660,3050,3050,3050,3050,688
20240229,105300,14902260,3055,3055,3055,3055,0
20240229,105200,14902260,3055,3055,3055,3055,7
20240229,105100,14880875,3055,3055,3055,3055,0
20240229,105000,14880875,3055,3055,3055,3055,0
20240229,104900,14880875,3055,3055,3055,3055,1
20240229,104800,14877820,3050,3050,3050,3050,0
20240229,104700,14877820,3050,3050,3050,3050,0
20240229,104600,14877820,3050,3050,3050,3050,0
20240229,104500,14877820,3050,3050,3050,3050,0
20240229,104400,14877820,3050,3050,3050,3050,0
20240229,104300,14877820,3050,3050,3050,3050,0
20240229,104200,14877820,3050,3050,3050,3050,0
20240229,104100,14877820,3050,3050,3050,3050,0
20240229,104000,14877820,3050,3050,3050,3050,0
20240229,103900,14877820,3050,3050,3050,3050,0
20240229,103800,14877820,3050,3050,3050,3050,0
20240229,103700,14877820,3050,3050,3050,3050,0
20240229,103600,14877820,3050,3050,3050,3050,0
20240229,103500,14877820,3050,3050,3050,3050,0
20240229,103400,14877820,3050,3050,3050,3050,0
20240229,103300,14877820,3050,3050,3050,3050,220
20240229,103200,14206820,3050,3050,3050,3050,0
20240229,103100,14206820,3050,3050,3050,3050,0
20240229,103000,14206820,3050,3050,3050,3050,0
20240229,102900,14206820,3050,3050,3050,3050,2
20240229,102800,14200720,3055,3055,3055,3055,50
20240229,102700,14047970,3055,3055,3055,3055,0
20240229,102600,14047970,3055,3055,3055,3055,0
20240229,102500,14047970,3055,3055,3055,3055,0
20240229,102400,14047970,3055,3055,3055,3055,0
20240229,102300,14047970,3055,3055,3055,3055,0
20240229,102200,14047970,3055,3055,3055,3055,0
20240229,102100,14047970,3055,3055,3055,3055,0
20240229,102000,14047970,3055,3055,3055,3055,0
20240229,101900,14047970,3055,3055,3055,3055,0
20240229,101800,14047970,3055,3055,3055,3055,0
20240229,101700,14047970,3055,3055,3055,3055,0
20240229,101600,14047970,3055,3055,3055,3055,0
20240229,101500,14047970,3055,3055,3055,3055,0
20240229,101400,14047970,3055,3055,3055,3055,28
20240229,101300,13962430,3060,3060,3060,3060,0
20240229,101200,13962430,3060,3060,3060,3060,0
20240229,101100,13962430,3060,3060,3060,3060,0
20240229,101000,13962430,3060,3060,3060,3060,0
20240229,100900,13962430,3060,3060,3060,3060,0
20240229,100800,13962430,3060,3060,3060,3060,0
20240229,100700,13962430,3060,3060,3060,3060,1
20240229,100600,13959370,3050,3050,3050,3050,133
20240229,100500,13553720,3060,3060,3060,3060,0
20240229,100400,13553720,3060,3060,3060,3060,0
20240229,100300,13553720,3060,3040,3060,3035,36
20240229,100200,13444285,3035,3035,3035,3035,0
20240229,100100,13444285,3035,3035,3035,3035,0
20240229,100000,13444285,3035,3055,3060,3035,374
20240229,095900,12307735,3060,3060,3060,3060,0
20240229,095800,12307735,3060,3060,3060,3060,0
20240229,095700,12307735,3060,3060,3060,3060,35
20240229,095600,12200635,3070,3070,3070,3070,0
20240229,095500,12200635,3070,3070,3070,3070,0
20240229,095400,12200635,3070,3070,3070,3070,1
20240229,095300,12197565,3065,3065,3065,3065,326
20240229,095200,11198375,3065,3065,3065,3065,0
20240229,095100,11198375,3065,3065,3065,3065,1
20240229,095000,11195310,3040,3040,3040,3040,0
20240229,094900,11195310,3040,3040,3040,3040,0
20240229,094800,11195310,3040,3040,3040,3040,0
20240229,094700,11195310,3040,3040,3040,3040,0
20240229,094600,11195310,3040,3040,3040,3040,0
20240229,094500,11195310,3040,3040,3040,3040,0
20240229,094400,11195310,3040,3055,3055,3040,950
20240229,094300,8305275,3055,3055,3055,3055,414
20240229,094200,7040505,3055,3055,3055,3055,3
20240229,094100,7031340,3055,3055,3055,3055,1
20240229,094000,7028285,3050,3050,3050,3050,3
20240229,093900,7019135,3050,3055,3055,3050,453
20240229,093800,5636970,3055,3055,3055,3055,0
20240229,093700,5636970,3055,3055,3055,3055,100
20240229,093600,5331470,3050,3050,3050,3050,0
20240229,093500,5331470,3050,3050,3050,3050,181
20240229,093400,4779420,3055,3055,3055,3055,19
20240229,093300,4721375,3060,3060,3060,3060,10
20240229,093200,4690775,3070,3070,3070,3070,0
20240229,093100,4690775,3070,3070,3070,3070,0
20240229,093000,4690775,3070,3070,3070,3070,0
20240229,092900,4690775,3070,3070,3070,3070,453
20240229,092800,3300065,3075,3075,3075,3075,0
20240229,092700,3300065,3075,3075,3075,3075,19
20240229,092600,3241640,3080,3080,3080,3080,0
20240229,092500,3241640,3080,3080,3080,3080,0
20240229,092400,3241640,3080,3080,3080,3080,0
20240229,092300,3241640,3080,3080,3080,3080,10
20240229,092200,3210840,3080,3080,3080,3080,1
20240229,092100,3207760,3080,3080,3080,3080,0
20240229,092000,3207760,3080,3080,3080,3080,2
20240229,091900,3201600,3085,3085,3085,3085,0
20240229,091800,3201600,3085,3085,3085,3085,0
20240229,091700,3201600,3085,3085,3085,3085,0
20240229,091600,3201600,3085,3085,3085,3085,0
20240229,091500,3201600,3085,3085,3085,3085,0
20240229,091400,3201600,3085,3045,3085,3045,31
20240229,091300,3107165,3085,3085,3085,3085,0
20240229,091200,3107165,3085,3085,3085,3085,100
20240229,091100,2798665,3085,3085,3085,3085,40
20240229,091000,2675265,3085,3085,3085,3085,1
20240229,090900,2672180,3085,3085,3085,3085,254
20240229,090800,1888590,3090,3090,3090,3090,81
20240229,090700,1638300,3100,3100,3100,3100,0
20240229,090600,1638300,3100,3100,3100,3100,0
20240229,090500,1638300,3100,3100,3100,3100,0
20240229,090400,1638300,3100,3100,3100,3100,0
20240229,090300,1638300,3100,3100,3100,3100,0
20240229,090200,1638300,3100,3100,3100,3100,10
20240229,090100,1607300,3100,3100,3100,3100,1
20240229,090000,1604200,3085,3085,3085,3085,520