KissMeData/036670/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191800,91055790,7440,7440,7440,7440,255
20240229,191700,91055790,7440,7440,7440,7440,0
20240229,191600,91055790,7440,7440,7440,7440,0
20240229,191500,91055790,7440,7440,7440,7440,0
20240229,191400,91055790,7440,7440,7440,7440,0
20240229,191300,91055790,7440,7440,7440,7440,0
20240229,191200,91055790,7440,7440,7440,7440,0
20240229,191100,91055790,7440,7440,7440,7440,0
20240229,191000,91055790,7440,7440,7440,7440,0
20240229,190900,91055790,7440,7440,7440,7440,0
20240229,190800,91055790,7440,7440,7440,7440,0
20240229,190700,91055790,7440,7440,7440,7440,0
20240229,190600,91055790,7440,7440,7440,7440,0
20240229,190500,91055790,7440,7440,7440,7440,0
20240229,190400,91055790,7440,7440,7440,7440,0
20240229,190300,91055790,7440,7440,7440,7440,0
20240229,190200,91055790,7440,7440,7440,7440,0
20240229,190100,91055790,7440,7440,7440,7440,0
20240229,190000,91055790,7440,7440,7440,7440,0
20240229,185900,91055790,7440,7440,7440,7440,0
20240229,185800,91055790,7440,7440,7440,7440,0
20240229,185700,91055790,7440,7440,7440,7440,0
20240229,185600,91055790,7440,7440,7440,7440,0
20240229,185500,91055790,7440,7440,7440,7440,0
20240229,185400,91055790,7440,7440,7440,7440,0
20240229,185300,91055790,7440,7440,7440,7440,0
20240229,185200,91055790,7440,7440,7440,7440,0
20240229,185100,91055790,7440,7440,7440,7440,0
20240229,185000,91055790,7440,7440,7440,7440,0
20240229,184900,91055790,7440,7440,7440,7440,0
20240229,184800,91055790,7440,7440,7440,7440,255
20240229,184700,91055790,7440,7440,7440,7440,0
20240229,184600,91055790,7440,7440,7440,7440,0
20240229,184500,91055790,7440,7440,7440,7440,0
20240229,184400,91055790,7440,7440,7440,7440,0
20240229,184300,91055790,7440,7440,7440,7440,0
20240229,184200,91055790,7440,7440,7440,7440,0
20240229,184100,91055790,7440,7440,7440,7440,0
20240229,184000,91055790,7440,7440,7440,7440,0
20240229,183900,91055790,7440,7440,7440,7440,0
20240229,183800,91055790,7440,7440,7440,7440,0
20240229,183700,91055790,7440,7440,7440,7440,0
20240229,183600,91055790,7440,7440,7440,7440,0
20240229,183500,91055790,7440,7440,7440,7440,0
20240229,183400,91055790,7440,7440,7440,7440,0
20240229,183300,91055790,7440,7440,7440,7440,0
20240229,183200,91055790,7440,7440,7440,7440,0
20240229,183100,91055790,7440,7440,7440,7440,0
20240229,183000,91055790,7440,7440,7440,7440,0
20240229,182900,91055790,7440,7440,7440,7440,0
20240229,182800,91055790,7440,7440,7440,7440,0
20240229,182700,91055790,7440,7440,7440,7440,0
20240229,182600,91055790,7440,7440,7440,7440,0
20240229,182500,91055790,7440,7440,7440,7440,0
20240229,182400,91055790,7440,7440,7440,7440,0
20240229,182300,91055790,7440,7440,7440,7440,0
20240229,182200,91055790,7440,7440,7440,7440,0
20240229,182100,91055790,7440,7440,7440,7440,0
20240229,182000,91055790,7440,7440,7440,7440,0
20240229,181900,91055790,7440,7440,7440,7440,0
20240229,181800,91055790,7440,7440,7440,7440,255
20240229,181700,91055790,7440,7440,7440,7440,0
20240229,181600,91055790,7440,7440,7440,7440,0
20240229,181500,91055790,7440,7440,7440,7440,0
20240229,181400,91055790,7440,7440,7440,7440,0
20240229,181300,91055790,7440,7440,7440,7440,0
20240229,181200,91055790,7440,7440,7440,7440,0
20240229,181100,91055790,7440,7440,7440,7440,0
20240229,181000,91055790,7440,7440,7440,7440,0
20240229,180900,91055790,7440,7440,7440,7440,0
20240229,180800,91055790,7440,7440,7440,7440,0
20240229,180700,91055790,7440,7440,7440,7440,0
20240229,180600,91055790,7440,7440,7440,7440,0
20240229,180500,91055790,7440,7440,7440,7440,0
20240229,180400,91055790,7440,7440,7440,7440,0
20240229,180300,91055790,7440,7440,7440,7440,0
20240229,180200,91055790,7440,7440,7440,7440,0
20240229,180100,91055790,7440,7440,7440,7440,0
20240229,180000,91055790,7440,7440,7440,7440,0
20240229,175900,91055790,7440,7440,7440,7440,0
20240229,175800,91055790,7440,7440,7440,7440,0
20240229,175700,91055790,7440,7440,7440,7440,0
20240229,175600,91055790,7440,7440,7440,7440,0
20240229,175500,91055790,7440,7440,7440,7440,0
20240229,175400,91055790,7440,7440,7440,7440,0
20240229,175300,91055790,7440,7440,7440,7440,0
20240229,175200,91055790,7440,7440,7440,7440,0
20240229,175100,91055790,7440,7440,7440,7440,0
20240229,175000,91055790,7440,7440,7440,7440,0
20240229,174900,91055790,7440,7440,7440,7440,0
20240229,174800,91055790,7440,7440,7440,7440,255
20240229,174700,91055790,7440,7440,7440,7440,0
20240229,174600,91055790,7440,7440,7440,7440,0
20240229,174500,91055790,7440,7440,7440,7440,0
20240229,174400,91055790,7440,7440,7440,7440,0
20240229,174300,91055790,7440,7440,7440,7440,0
20240229,174200,91055790,7440,7440,7440,7440,0
20240229,174100,91055790,7440,7440,7440,7440,0
20240229,174000,91055790,7440,7440,7440,7440,0
20240229,173900,91055790,7440,7440,7440,7440,0
20240229,173800,91055790,7440,7440,7440,7440,0
20240229,173700,91055790,7440,7440,7440,7440,0
20240229,173600,91055790,7440,7440,7440,7440,0
20240229,173500,91055790,7440,7440,7440,7440,0
20240229,173400,91055790,7440,7440,7440,7440,0
20240229,173300,91055790,7440,7440,7440,7440,0
20240229,173200,91055790,7440,7440,7440,7440,0
20240229,173100,91055790,7440,7440,7440,7440,0
20240229,173000,91055790,7440,7440,7440,7440,0
20240229,172900,91055790,7440,7440,7440,7440,0
20240229,172800,91055790,7440,7440,7440,7440,0
20240229,172700,91055790,7440,7440,7440,7440,0
20240229,172600,91055790,7440,7440,7440,7440,0
20240229,172500,91055790,7440,7440,7440,7440,0
20240229,172400,91055790,7440,7440,7440,7440,0
20240229,172300,91055790,7440,7440,7440,7440,0
20240229,172200,91055790,7440,7440,7440,7440,0
20240229,172100,91055790,7440,7440,7440,7440,0
20240229,172000,91055790,7440,7440,7440,7440,0
20240229,171900,91055790,7440,7440,7440,7440,0
20240229,171800,91055790,7440,7440,7440,7440,255
20240229,171700,91055790,7440,7440,7440,7440,0
20240229,171600,91055790,7440,7440,7440,7440,0
20240229,171500,91055790,7440,7440,7440,7440,0
20240229,171400,91055790,7440,7440,7440,7440,0
20240229,171300,91055790,7440,7440,7440,7440,0
20240229,171200,91055790,7440,7440,7440,7440,0
20240229,171100,91055790,7440,7440,7440,7440,0
20240229,171000,91055790,7440,7440,7440,7440,0
20240229,170900,91055790,7440,7440,7440,7440,0
20240229,170800,91055790,7440,7440,7440,7440,0
20240229,170700,91055790,7440,7440,7440,7440,0
20240229,170600,91055790,7440,7440,7440,7440,0
20240229,170500,91055790,7440,7440,7440,7440,0
20240229,170400,91055790,7440,7440,7440,7440,0
20240229,170300,91055790,7440,7440,7440,7440,0
20240229,170200,91055790,7440,7440,7440,7440,0
20240229,170100,91055790,7440,7440,7440,7440,0
20240229,170000,91055790,7440,7440,7440,7440,0
20240229,165900,91055790,7440,7440,7440,7440,0
20240229,165800,91055790,7440,7440,7440,7440,0
20240229,165700,91055790,7440,7440,7440,7440,0
20240229,165600,91055790,7440,7440,7440,7440,0
20240229,165500,91055790,7440,7440,7440,7440,0
20240229,165400,91055790,7440,7440,7440,7440,0
20240229,165300,91055790,7440,7440,7440,7440,0
20240229,165200,91055790,7440,7440,7440,7440,0
20240229,165100,91055790,7440,7440,7440,7440,0
20240229,165000,91055790,7440,7440,7440,7440,0
20240229,164900,91055790,7440,7440,7440,7440,0
20240229,164800,91055790,7440,7440,7440,7440,255
20240229,164700,91055790,7440,7440,7440,7440,0
20240229,164600,91055790,7440,7440,7440,7440,0
20240229,164500,91055790,7440,7440,7440,7440,0
20240229,164400,91055790,7440,7440,7440,7440,0
20240229,164300,91055790,7440,7440,7440,7440,0
20240229,164200,91055790,7440,7440,7440,7440,0
20240229,164100,91055790,7440,7440,7440,7440,0
20240229,164000,91055790,7440,7440,7440,7440,0
20240229,163900,91055790,7440,7440,7440,7440,0
20240229,163800,91055790,7440,7440,7440,7440,0
20240229,163700,91055790,7440,7440,7440,7440,0
20240229,163600,91055790,7440,7440,7440,7440,0
20240229,163500,91055790,7440,7440,7440,7440,0
20240229,163400,91055790,7440,7440,7440,7440,0
20240229,163300,91055790,7440,7440,7440,7440,0
20240229,163200,91055790,7440,7440,7440,7440,0
20240229,163100,91055790,7440,7440,7440,7440,0
20240229,163000,91055790,7440,7440,7440,7440,0
20240229,162900,91055790,7440,7440,7440,7440,0
20240229,162800,91055790,7440,7440,7440,7440,0
20240229,162700,91055790,7440,7440,7440,7440,0
20240229,162600,91055790,7440,7440,7440,7440,0
20240229,162500,91055790,7440,7440,7440,7440,0
20240229,162400,91055790,7440,7440,7440,7440,0
20240229,162300,91055790,7440,7440,7440,7440,0
20240229,162200,91055790,7440,7440,7440,7440,0
20240229,162100,91055790,7440,7440,7440,7440,0
20240229,162000,91055790,7440,7440,7440,7440,0
20240229,161900,91055790,7440,7440,7440,7440,0
20240229,161800,91055790,7440,7440,7440,7440,255
20240229,161700,91055790,7440,7440,7440,7440,0
20240229,161600,91055790,7440,7440,7440,7440,0
20240229,161500,91055790,7440,7440,7440,7440,0
20240229,161400,91055790,7440,7440,7440,7440,0
20240229,161300,91055790,7440,7440,7440,7440,0
20240229,161200,91055790,7440,7440,7440,7440,0
20240229,161100,91055790,7440,7440,7440,7440,0
20240229,161000,91055790,7440,7440,7440,7440,0
20240229,160900,91055790,7440,7440,7440,7440,0
20240229,160800,91055790,7440,7440,7440,7440,0
20240229,160700,91055790,7440,7440,7440,7440,0
20240229,160600,91055790,7440,7440,7440,7440,0
20240229,160500,91055790,7440,7440,7440,7440,0
20240229,160400,91055790,7440,7440,7440,7440,0
20240229,160300,91055790,7440,7440,7440,7440,0
20240229,160200,91055790,7440,7440,7440,7440,0
20240229,160100,91055790,7440,7440,7440,7440,0
20240229,160000,91055790,7440,7440,7440,7440,0
20240229,155900,91055790,7440,7440,7440,7440,0
20240229,155800,91055790,7440,7440,7440,7440,0
20240229,155700,91055790,7440,7440,7440,7440,0
20240229,155600,91055790,7440,7440,7440,7440,0
20240229,155500,91055790,7440,7440,7440,7440,0
20240229,155400,91055790,7440,7440,7440,7440,0
20240229,155300,91055790,7440,7440,7440,7440,0
20240229,155200,91055790,7440,7440,7440,7440,0
20240229,155100,91055790,7440,7440,7440,7440,0
20240229,155000,91055790,7440,7440,7440,7440,0
20240229,154900,91055790,7440,7440,7440,7440,0
20240229,154800,91055790,7440,7440,7440,7440,255
20240229,154700,91055790,7440,7440,7440,7440,0
20240229,154600,91055790,7440,7440,7440,7440,0
20240229,154500,91055790,7440,7440,7440,7440,0
20240229,154400,91055790,7440,7440,7440,7440,0
20240229,154300,91055790,7440,7440,7440,7440,0
20240229,154200,91055790,7440,7440,7440,7440,0
20240229,154100,91055790,7440,7440,7440,7440,0
20240229,154000,91055790,7440,7440,7440,7440,0
20240229,153900,91055790,7440,7440,7440,7440,0
20240229,153800,91055790,7440,7440,7440,7440,0
20240229,153700,91055790,7440,7440,7440,7440,0
20240229,153600,91055790,7440,7440,7440,7440,0
20240229,153500,91055790,7440,7440,7440,7440,0
20240229,153400,91055790,7440,7440,7440,7440,0
20240229,153300,91055790,7440,7440,7440,7440,0
20240229,153200,91055790,7440,7440,7440,7440,0
20240229,153100,91055790,7440,7440,7440,7440,0
20240229,153000,91055790,7440,7440,7440,7440,255
20240229,152900,89158590,7380,7380,7380,7380,0
20240229,152800,89158590,7380,7380,7380,7380,0
20240229,152700,89158590,7380,7380,7380,7380,0
20240229,152600,89158590,7380,7380,7380,7380,0
20240229,152500,89158590,7380,7380,7380,7380,0
20240229,152400,89158590,7380,7380,7380,7380,0
20240229,152300,89158590,7380,7380,7380,7380,0
20240229,152200,89158590,7380,7380,7380,7380,0
20240229,152100,89158590,7380,7380,7380,7380,0
20240229,152000,89158590,7380,7380,7380,7380,0
20240229,151900,89158590,7380,7380,7380,7380,0
20240229,151800,89158590,7380,7360,7380,7360,21
20240229,151700,89004010,7350,7350,7350,7350,0
20240229,151600,89004010,7350,7360,7360,7350,70
20240229,151500,88489010,7380,7380,7380,7380,0
20240229,151400,88489010,7380,7380,7380,7380,0
20240229,151300,88489010,7380,7380,7380,7380,0
20240229,151200,88489010,7380,7380,7380,7380,0
20240229,151100,88489010,7380,7380,7380,7380,0
20240229,151000,88489010,7380,7380,7380,7380,0
20240229,150900,88489010,7380,7380,7380,7380,0
20240229,150800,88489010,7380,7380,7380,7380,0
20240229,150700,88489010,7380,7380,7380,7380,0
20240229,150600,88489010,7380,7380,7380,7380,0
20240229,150500,88489010,7380,7380,7380,7380,0
20240229,150400,88489010,7380,7400,7400,7380,22
20240229,150300,88326560,7410,7410,7410,7410,0
20240229,150200,88326560,7410,7410,7410,7410,35
20240229,150100,88067210,7410,7410,7410,7410,0
20240229,150000,88067210,7410,7410,7410,7410,103
20240229,145900,87303980,7410,7410,7410,7410,0
20240229,145800,87303980,7410,7410,7410,7410,0
20240229,145700,87303980,7410,7410,7410,7410,0
20240229,145600,87303980,7410,7410,7410,7410,0
20240229,145500,87303980,7410,7410,7410,7410,103
20240229,145400,86540750,7430,7430,7430,7430,0
20240229,145300,86540750,7430,7430,7430,7430,0
20240229,145200,86540750,7430,7430,7430,7430,0
20240229,145100,86540750,7430,7430,7430,7430,2
20240229,145000,86525890,7430,7430,7430,7430,0
20240229,144900,86525890,7430,7430,7430,7430,0
20240229,144800,86525890,7430,7430,7430,7430,0
20240229,144700,86525890,7430,7430,7430,7430,0
20240229,144600,86525890,7430,7430,7430,7430,0
20240229,144500,86525890,7430,7430,7430,7430,0
20240229,144400,86525890,7430,7430,7430,7430,0
20240229,144300,86525890,7430,7430,7430,7430,0
20240229,144200,86525890,7430,7430,7430,7430,0
20240229,144100,86525890,7430,7430,7430,7430,0
20240229,144000,86525890,7430,7430,7430,7430,0
20240229,143900,86525890,7430,7430,7430,7430,5
20240229,143800,86488740,7430,7430,7430,7430,0
20240229,143700,86488740,7430,7430,7430,7430,1
20240229,143600,86481310,7440,7440,7440,7440,0
20240229,143500,86481310,7440,7440,7440,7440,0
20240229,143400,86481310,7440,7430,7440,7430,2
20240229,143300,86466440,7430,7430,7430,7430,0
20240229,143200,86466440,7430,7430,7430,7430,0
20240229,143100,86466440,7430,7430,7430,7430,0
20240229,143000,86466440,7430,7430,7430,7430,0
20240229,142900,86466440,7430,7430,7430,7430,0
20240229,142800,86466440,7430,7440,7440,7430,20
20240229,142700,86317770,7450,7450,7450,7450,0
20240229,142600,86317770,7450,7450,7450,7450,0
20240229,142500,86317770,7450,7450,7450,7450,0
20240229,142400,86317770,7450,7450,7450,7450,0
20240229,142300,86317770,7450,7450,7450,7450,0
20240229,142200,86317770,7450,7450,7450,7450,0
20240229,142100,86317770,7450,7450,7450,7450,0
20240229,142000,86317770,7450,7450,7450,7450,0
20240229,141900,86317770,7450,7450,7450,7450,0
20240229,141800,86317770,7450,7450,7450,7450,0
20240229,141700,86317770,7450,7450,7450,7450,0
20240229,141600,86317770,7450,7450,7450,7450,0
20240229,141500,86317770,7450,7450,7450,7450,0
20240229,141400,86317770,7450,7450,7450,7450,0
20240229,141300,86317770,7450,7450,7450,7450,0
20240229,141200,86317770,7450,7450,7450,7450,0
20240229,141100,86317770,7450,7450,7450,7450,0
20240229,141000,86317770,7450,7450,7450,7450,0
20240229,140900,86317770,7450,7450,7450,7450,0
20240229,140800,86317770,7450,7450,7450,7450,0
20240229,140700,86317770,7450,7450,7450,7450,0
20240229,140600,86317770,7450,7450,7450,7450,0
20240229,140500,86317770,7450,7450,7450,7450,0
20240229,140400,86317770,7450,7450,7450,7450,0
20240229,140300,86317770,7450,7450,7450,7450,0
20240229,140200,86317770,7450,7450,7450,7450,0
20240229,140100,86317770,7450,7450,7450,7450,15
20240229,140000,86206020,7450,7450,7450,7450,0
20240229,135900,86206020,7450,7450,7450,7450,0
20240229,135800,86206020,7450,7450,7450,7450,0
20240229,135700,86206020,7450,7450,7450,7450,0
20240229,135600,86206020,7450,7450,7450,7450,0
20240229,135500,86206020,7450,7450,7450,7450,0
20240229,135400,86206020,7450,7430,7450,7430,3
20240229,135300,86183700,7430,7430,7430,7430,1
20240229,135200,86176270,7430,7430,7430,7430,51
20240229,135100,85797340,7450,7450,7450,7450,0
20240229,135000,85797340,7450,7450,7450,7450,0
20240229,134900,85797340,7450,7450,7450,7450,0
20240229,134800,85797340,7450,7450,7450,7450,0
20240229,134700,85797340,7450,7450,7450,7450,0
20240229,134600,85797340,7450,7450,7450,7450,0
20240229,134500,85797340,7450,7450,7450,7450,3
20240229,134400,85774990,7450,7450,7450,7450,0
20240229,134300,85774990,7450,7450,7450,7450,0
20240229,134200,85774990,7450,7450,7450,7450,0
20240229,134100,85774990,7450,7450,7450,7450,0
20240229,134000,85774990,7450,7450,7450,7450,0
20240229,133900,85774990,7450,7450,7450,7450,0
20240229,133800,85774990,7450,7450,7450,7450,2
20240229,133700,85760090,7450,7450,7450,7450,0
20240229,133600,85760090,7450,7450,7450,7450,0
20240229,133500,85760090,7450,7450,7450,7450,1
20240229,133400,85752640,7450,7450,7450,7450,0
20240229,133300,85752640,7450,7450,7450,7450,0
20240229,133200,85752640,7450,7450,7450,7450,0
20240229,133100,85752640,7450,7450,7450,7450,0
20240229,133000,85752640,7450,7450,7450,7450,0
20240229,132900,85752640,7450,7450,7450,7450,0
20240229,132800,85752640,7450,7450,7450,7450,0
20240229,132700,85752640,7450,7450,7450,7450,0
20240229,132600,85752640,7450,7450,7450,7450,0
20240229,132500,85752640,7450,7450,7450,7450,0
20240229,132400,85752640,7450,7450,7450,7450,0
20240229,132300,85752640,7450,7450,7450,7450,0
20240229,132200,85752640,7450,7450,7450,7450,0
20240229,132100,85752640,7450,7430,7450,7430,2
20240229,132000,85737760,7450,7450,7450,7450,0
20240229,131900,85737760,7450,7450,7450,7450,0
20240229,131800,85737760,7450,7450,7450,7450,0
20240229,131700,85737760,7450,7450,7450,7450,0
20240229,131600,85737760,7450,7450,7450,7450,10
20240229,131500,85663260,7450,7450,7450,7450,0
20240229,131400,85663260,7450,7440,7450,7440,2
20240229,131300,85648370,7430,7430,7430,7430,0
20240229,131200,85648370,7430,7430,7430,7430,0
20240229,131100,85648370,7430,7430,7430,7430,0
20240229,131000,85648370,7430,7430,7430,7430,0
20240229,130900,85648370,7430,7430,7430,7430,0
20240229,130800,85648370,7430,7430,7430,7430,1
20240229,130700,85640940,7430,7430,7430,7430,1
20240229,130600,85633510,7430,7440,7440,7430,51
20240229,130500,85254080,7450,7450,7450,7450,0
20240229,130400,85254080,7450,7450,7450,7450,0
20240229,130300,85254080,7450,7450,7450,7450,0
20240229,130200,85254080,7450,7450,7450,7450,0
20240229,130100,85254080,7450,7450,7450,7450,0
20240229,130000,85254080,7450,7450,7450,7450,0
20240229,125900,85254080,7450,7450,7450,7450,0
20240229,125800,85254080,7450,7450,7450,7450,0
20240229,125700,85254080,7450,7450,7450,7450,0
20240229,125600,85254080,7450,7450,7450,7450,0
20240229,125500,85254080,7450,7450,7450,7450,0
20240229,125400,85254080,7450,7450,7450,7450,0
20240229,125300,85254080,7450,7450,7450,7450,0
20240229,125200,85254080,7450,7450,7450,7450,0
20240229,125100,85254080,7450,7450,7450,7450,0
20240229,125000,85254080,7450,7450,7450,7450,0
20240229,124900,85254080,7450,7450,7450,7450,0
20240229,124800,85254080,7450,7450,7450,7450,0
20240229,124700,85254080,7450,7450,7450,7450,1
20240229,124600,85246630,7450,7450,7450,7450,0
20240229,124500,85246630,7450,7450,7450,7450,0
20240229,124400,85246630,7450,7450,7450,7450,10
20240229,124300,85172130,7430,7430,7430,7430,0
20240229,124200,85172130,7430,7430,7430,7430,0
20240229,124100,85172130,7430,7430,7430,7430,0
20240229,124000,85172130,7430,7430,7430,7430,0
20240229,123900,85172130,7430,7430,7430,7430,0
20240229,123800,85172130,7430,7430,7430,7430,0
20240229,123700,85172130,7430,7430,7430,7430,0
20240229,123600,85172130,7430,7430,7430,7430,2
20240229,123500,85157270,7440,7440,7440,7440,0
20240229,123400,85157270,7440,7440,7440,7440,16
20240229,123300,85038230,7440,7440,7440,7440,0
20240229,123200,85038230,7440,7440,7440,7440,0
20240229,123100,85038230,7440,7440,7440,7440,14
20240229,123000,84934070,7430,7430,7430,7430,0
20240229,122900,84934070,7430,7430,7430,7430,0
20240229,122800,84934070,7430,7430,7430,7430,5
20240229,122700,84896920,7430,7430,7430,7430,1
20240229,122600,84889490,7430,7440,7440,7430,31
20240229,122500,84658860,7440,7440,7440,7440,1
20240229,122400,84651420,7440,7440,7440,7440,0
20240229,122300,84651420,7440,7440,7440,7440,0
20240229,122200,84651420,7440,7440,7440,7440,1
20240229,122100,84643980,7440,7440,7440,7440,0
20240229,122000,84643980,7440,7440,7440,7440,0
20240229,121900,84643980,7440,7440,7440,7440,0
20240229,121800,84643980,7440,7440,7440,7440,0
20240229,121700,84643980,7440,7440,7440,7440,0
20240229,121600,84643980,7440,7440,7440,7440,0
20240229,121500,84643980,7440,7440,7440,7440,0
20240229,121400,84643980,7440,7440,7440,7440,0
20240229,121300,84643980,7440,7440,7440,7440,0
20240229,121200,84643980,7440,7440,7440,7440,0
20240229,121100,84643980,7440,7440,7440,7440,0
20240229,121000,84643980,7440,7440,7440,7440,0
20240229,120900,84643980,7440,7440,7440,7440,0
20240229,120800,84643980,7440,7440,7440,7440,0
20240229,120700,84643980,7440,7440,7440,7440,0
20240229,120600,84643980,7440,7440,7440,7440,0
20240229,120500,84643980,7440,7440,7440,7440,0
20240229,120400,84643980,7440,7440,7440,7440,0
20240229,120300,84643980,7440,7440,7440,7440,0
20240229,120200,84643980,7440,7440,7440,7440,6
20240229,120100,84599340,7450,7450,7450,7450,0
20240229,120000,84599340,7450,7450,7450,7450,0
20240229,115900,84599340,7450,7450,7450,7450,0
20240229,115800,84599340,7450,7450,7450,7450,0
20240229,115700,84599340,7450,7450,7450,7450,0
20240229,115600,84599340,7450,7450,7450,7450,0
20240229,115500,84599340,7450,7450,7450,7450,0
20240229,115400,84599340,7450,7450,7450,7450,0
20240229,115300,84599340,7450,7450,7450,7450,0
20240229,115200,84599340,7450,7450,7450,7450,0
20240229,115100,84599340,7450,7450,7450,7450,0
20240229,115000,84599340,7450,7450,7450,7450,0
20240229,114900,84599340,7450,7450,7450,7450,0
20240229,114800,84599340,7450,7450,7450,7450,0
20240229,114700,84599340,7450,7450,7450,7450,0
20240229,114600,84599340,7450,7450,7450,7450,0
20240229,114500,84599340,7450,7450,7450,7450,0
20240229,114400,84599340,7450,7450,7450,7450,20
20240229,114300,84450340,7400,7410,7410,7400,200
20240229,114200,82970330,7450,7450,7450,7450,2
20240229,114100,82955430,7450,7450,7450,7450,10
20240229,114000,82880930,7450,7450,7450,7450,0
20240229,113900,82880930,7450,7450,7450,7450,0
20240229,113800,82880930,7450,7450,7450,7450,3
20240229,113700,82858580,7450,7450,7450,7450,1
20240229,113600,82851130,7450,7450,7450,7450,0
20240229,113500,82851130,7450,7450,7450,7450,0
20240229,113400,82851130,7450,7450,7450,7450,0
20240229,113300,82851130,7450,7450,7450,7450,0
20240229,113200,82851130,7450,7450,7450,7450,0
20240229,113100,82851130,7450,7450,7450,7450,1
20240229,113000,82843680,7450,7450,7450,7450,2
20240229,112900,82828780,7400,7400,7400,7400,0
20240229,112800,82828780,7400,7400,7400,7400,0
20240229,112700,82828780,7400,7400,7400,7400,13
20240229,112600,82732580,7450,7450,7450,7450,1
20240229,112500,82725130,7450,7450,7450,7450,0
20240229,112400,82725130,7450,7450,7450,7450,0
20240229,112300,82725130,7450,7450,7450,7450,1
20240229,112200,82717680,7450,7450,7450,7450,0
20240229,112100,82717680,7450,7450,7450,7450,0
20240229,112000,82717680,7450,7450,7450,7450,10
20240229,111900,82643180,7400,7430,7430,7400,400
20240229,111800,79681740,7450,7450,7450,7450,0
20240229,111700,79681740,7450,7450,7450,7450,0
20240229,111600,79681740,7450,7450,7450,7450,1
20240229,111500,79674290,7430,7450,7450,7430,30
20240229,111400,79450960,7450,7450,7450,7450,0
20240229,111300,79450960,7450,7440,7450,7440,2
20240229,111200,79436070,7450,7440,7450,7440,31
20240229,111100,79205390,7430,7430,7440,7430,14
20240229,111000,79101270,7440,7430,7440,7430,2
20240229,110900,79086400,7400,7400,7400,7400,100
20240229,110800,78346400,7440,7440,7440,7440,0
20240229,110700,78346400,7440,7440,7440,7440,0
20240229,110600,78346400,7440,7440,7440,7440,10
20240229,110500,78272000,7440,7440,7440,7440,0
20240229,110400,78272000,7440,7440,7440,7440,0
20240229,110300,78272000,7440,7440,7440,7440,10
20240229,110200,78197600,7400,7400,7400,7400,11
20240229,110100,78116200,7440,7400,7440,7400,30
20240229,110000,77893400,7440,7440,7440,7440,0
20240229,105900,77893400,7440,7440,7440,7440,0
20240229,105800,77893400,7440,7440,7440,7440,0
20240229,105700,77893400,7440,7440,7440,7440,0
20240229,105600,77893400,7440,7440,7440,7440,0
20240229,105500,77893400,7440,7440,7440,7440,0
20240229,105400,77893400,7440,7440,7440,7440,2
20240229,105300,77878520,7440,7440,7440,7440,0
20240229,105200,77878520,7440,7440,7440,7440,0
20240229,105100,77878520,7440,7420,7440,7420,302
20240229,105000,75635030,7380,7420,7420,7380,14
20240229,104900,75531670,7380,7400,7410,7380,218
20240229,104800,73917420,7400,7390,7400,7390,51
20240229,104700,73540520,7400,7400,7400,7400,0
20240229,104600,73540520,7400,7400,7400,7400,1
20240229,104500,73533120,7390,7390,7390,7390,29
20240229,104400,73318810,7390,7390,7390,7390,0
20240229,104300,73318810,7390,7390,7390,7390,0
20240229,104200,73318810,7390,7390,7390,7390,5
20240229,104100,73281860,7390,7350,7390,7350,100
20240229,104000,72546370,7350,7350,7350,7350,1
20240229,103900,72539020,7350,7350,7350,7350,0
20240229,103800,72539020,7350,7350,7350,7350,0
20240229,103700,72539020,7350,7350,7350,7350,0
20240229,103600,72539020,7350,7350,7350,7350,0
20240229,103500,72539020,7350,7350,7350,7350,1
20240229,103400,72531670,7340,7340,7340,7340,0
20240229,103300,72531670,7340,7340,7340,7340,8
20240229,103200,72472950,7340,7340,7340,7340,10
20240229,103100,72399550,7320,7320,7320,7320,311
20240229,103000,70123030,7340,7340,7340,7340,0
20240229,102900,70123030,7340,7340,7340,7340,0
20240229,102800,70123030,7340,7340,7340,7340,2
20240229,102700,70108350,7340,7330,7340,7330,500
20240229,102600,66438550,7330,7330,7330,7330,1
20240229,102500,66431220,7330,7330,7330,7330,0
20240229,102400,66431220,7330,7330,7330,7330,0
20240229,102300,66431220,7330,7330,7330,7330,0
20240229,102200,66431220,7330,7330,7330,7330,0
20240229,102100,66431220,7330,7330,7330,7330,0
20240229,102000,66431220,7330,7330,7330,7330,0
20240229,101900,66431220,7330,7330,7330,7330,10
20240229,101800,66357920,7320,7320,7320,7320,0
20240229,101700,66357920,7320,7320,7320,7320,0
20240229,101600,66357920,7320,7320,7320,7320,50
20240229,101500,65991920,7330,7330,7330,7330,0
20240229,101400,65991920,7330,7330,7330,7330,0
20240229,101300,65991920,7330,7330,7330,7330,0
20240229,101200,65991920,7330,7340,7340,7330,601
20240229,101100,61586420,7350,7350,7350,7350,0
20240229,101000,61586420,7350,7350,7350,7350,0
20240229,100900,61586420,7350,7350,7350,7350,0
20240229,100800,61586420,7350,7350,7350,7350,0
20240229,100700,61586420,7350,7350,7350,7350,0
20240229,100600,61586420,7350,7350,7350,7350,0
20240229,100500,61586420,7350,7350,7350,7350,0
20240229,100400,61586420,7350,7350,7350,7350,10
20240229,100300,61512920,7340,7340,7340,7340,0
20240229,100200,61512920,7340,7350,7350,7340,2
20240229,100100,61498230,7350,7350,7350,7350,43
20240229,100000,61182180,7330,7340,7340,7330,90
20240229,095900,60522470,7350,7350,7350,7350,0
20240229,095800,60522470,7350,7350,7350,7350,1
20240229,095700,60515120,7330,7340,7340,7330,80
20240229,095600,59927950,7350,7350,7350,7350,0
20240229,095500,59927950,7350,7350,7350,7350,14
20240229,095400,59825050,7350,7350,7350,7350,0
20240229,095300,59825050,7350,7350,7350,7350,0
20240229,095200,59825050,7350,7350,7350,7350,1
20240229,095100,59817700,7350,7350,7350,7350,1
20240229,095000,59810350,7340,7340,7340,7340,3
20240229,094900,59788330,7350,7350,7350,7340,43
20240229,094800,59472290,7340,7350,7350,7340,111
20240229,094700,58656480,7350,7350,7350,7350,0
20240229,094600,58656480,7350,7350,7350,7350,0
20240229,094500,58656480,7350,7350,7350,7350,0
20240229,094400,58656480,7350,7350,7350,7350,1
20240229,094300,58649130,7340,7340,7340,7340,0
20240229,094200,58649130,7340,7340,7340,7340,0
20240229,094100,58649130,7340,7340,7340,7340,1
20240229,094000,58641790,7350,7350,7350,7350,0
20240229,093900,58641790,7350,7350,7350,7350,13
20240229,093800,58546240,7350,7350,7350,7350,0
20240229,093700,58546240,7350,7350,7350,7350,1
20240229,093600,58538890,7350,7350,7350,7350,0
20240229,093500,58538890,7350,7350,7350,7350,5
20240229,093400,58502140,7350,7340,7350,7340,51
20240229,093300,58127790,7350,7350,7350,7350,1
20240229,093200,58120440,7350,7350,7350,7350,1
20240229,093100,58113090,7340,7340,7340,7340,1
20240229,093000,58105750,7340,7340,7340,7340,0
20240229,092900,58105750,7340,7340,7340,7340,3
20240229,092800,58083730,7330,7330,7330,7330,1
20240229,092700,58076400,7330,7330,7330,7330,187
20240229,092600,56705690,7290,7290,7290,7290,0
20240229,092500,56705690,7290,7290,7290,7290,7
20240229,092400,56654660,7330,7320,7330,7320,431
20240229,092300,53496800,7350,7350,7350,7350,0
20240229,092200,53496800,7350,7350,7350,7350,0
20240229,092100,53496800,7350,7350,7350,7350,10
20240229,092000,53423300,7270,7270,7270,7270,0
20240229,091900,53423300,7270,7270,7270,7270,446
20240229,091800,50180880,7270,7270,7270,7270,105
20240229,091700,49417530,7270,7270,7270,7270,2606
20240229,091600,30471910,7270,7270,7270,7270,0
20240229,091500,30471910,7270,7270,7270,7270,0
20240229,091400,30471910,7270,7270,7270,7270,100
20240229,091300,29744910,7270,7270,7270,7270,28
20240229,091200,29541350,7250,7250,7250,7250,0
20240229,091100,29541350,7250,7250,7250,7250,10
20240229,091000,29468850,7270,7270,7270,7270,1
20240229,090900,29461580,7270,7270,7270,7270,5
20240229,090800,29425230,7270,7270,7270,7270,7
20240229,090700,29374340,7250,7250,7250,7240,1339
20240229,090600,19666760,7250,7240,7250,7230,251
20240229,090500,17849820,7250,7280,7280,7250,697
20240229,090400,12786240,7280,7300,7300,7280,1094
20240229,090300,4818590,7320,7400,7400,7310,91
20240229,090200,4150670,7400,7400,7400,7400,10
20240229,090100,4076670,7320,7320,7320,7320,0
20240229,090000,4076670,7320,7310,7320,7310,557