KissMeData/200780/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,203200,38832430,6560,6560,6560,6560,271
20240229,203100,38832430,6560,6560,6560,6560,0
20240229,203000,38832430,6560,6560,6560,6560,0
20240229,202900,38832430,6560,6560,6560,6560,0
20240229,202800,38832430,6560,6560,6560,6560,0
20240229,202700,38832430,6560,6560,6560,6560,0
20240229,202600,38832430,6560,6560,6560,6560,0
20240229,202500,38832430,6560,6560,6560,6560,0
20240229,202400,38832430,6560,6560,6560,6560,0
20240229,202300,38832430,6560,6560,6560,6560,0
20240229,202200,38832430,6560,6560,6560,6560,0
20240229,202100,38832430,6560,6560,6560,6560,0
20240229,202000,38832430,6560,6560,6560,6560,0
20240229,201900,38832430,6560,6560,6560,6560,0
20240229,201800,38832430,6560,6560,6560,6560,0
20240229,201700,38832430,6560,6560,6560,6560,0
20240229,201600,38832430,6560,6560,6560,6560,0
20240229,201500,38832430,6560,6560,6560,6560,0
20240229,201400,38832430,6560,6560,6560,6560,0
20240229,201300,38832430,6560,6560,6560,6560,0
20240229,201200,38832430,6560,6560,6560,6560,0
20240229,201100,38832430,6560,6560,6560,6560,0
20240229,201000,38832430,6560,6560,6560,6560,0
20240229,200900,38832430,6560,6560,6560,6560,0
20240229,200800,38832430,6560,6560,6560,6560,0
20240229,200700,38832430,6560,6560,6560,6560,0
20240229,200600,38832430,6560,6560,6560,6560,0
20240229,200500,38832430,6560,6560,6560,6560,0
20240229,200400,38832430,6560,6560,6560,6560,0
20240229,200300,38832430,6560,6560,6560,6560,0
20240229,200200,38832430,6560,6560,6560,6560,271
20240229,200100,38832430,6560,6560,6560,6560,0
20240229,200000,38832430,6560,6560,6560,6560,0
20240229,195900,38832430,6560,6560,6560,6560,0
20240229,195800,38832430,6560,6560,6560,6560,0
20240229,195700,38832430,6560,6560,6560,6560,0
20240229,195600,38832430,6560,6560,6560,6560,0
20240229,195500,38832430,6560,6560,6560,6560,0
20240229,195400,38832430,6560,6560,6560,6560,0
20240229,195300,38832430,6560,6560,6560,6560,0
20240229,195200,38832430,6560,6560,6560,6560,0
20240229,195100,38832430,6560,6560,6560,6560,0
20240229,195000,38832430,6560,6560,6560,6560,0
20240229,194900,38832430,6560,6560,6560,6560,0
20240229,194800,38832430,6560,6560,6560,6560,0
20240229,194700,38832430,6560,6560,6560,6560,0
20240229,194600,38832430,6560,6560,6560,6560,0
20240229,194500,38832430,6560,6560,6560,6560,0
20240229,194400,38832430,6560,6560,6560,6560,0
20240229,194300,38832430,6560,6560,6560,6560,0
20240229,194200,38832430,6560,6560,6560,6560,0
20240229,194100,38832430,6560,6560,6560,6560,0
20240229,194000,38832430,6560,6560,6560,6560,0
20240229,193900,38832430,6560,6560,6560,6560,0
20240229,193800,38832430,6560,6560,6560,6560,0
20240229,193700,38832430,6560,6560,6560,6560,0
20240229,193600,38832430,6560,6560,6560,6560,0
20240229,193500,38832430,6560,6560,6560,6560,0
20240229,193400,38832430,6560,6560,6560,6560,0
20240229,193300,38832430,6560,6560,6560,6560,0
20240229,193200,38832430,6560,6560,6560,6560,271
20240229,193100,38832430,6560,6560,6560,6560,0
20240229,193000,38832430,6560,6560,6560,6560,0
20240229,192900,38832430,6560,6560,6560,6560,0
20240229,192800,38832430,6560,6560,6560,6560,0
20240229,192700,38832430,6560,6560,6560,6560,0
20240229,192600,38832430,6560,6560,6560,6560,0
20240229,192500,38832430,6560,6560,6560,6560,0
20240229,192400,38832430,6560,6560,6560,6560,0
20240229,192300,38832430,6560,6560,6560,6560,0
20240229,192200,38832430,6560,6560,6560,6560,0
20240229,192100,38832430,6560,6560,6560,6560,0
20240229,192000,38832430,6560,6560,6560,6560,0
20240229,191900,38832430,6560,6560,6560,6560,0
20240229,191800,38832430,6560,6560,6560,6560,0
20240229,191700,38832430,6560,6560,6560,6560,0
20240229,191600,38832430,6560,6560,6560,6560,0
20240229,191500,38832430,6560,6560,6560,6560,0
20240229,191400,38832430,6560,6560,6560,6560,0
20240229,191300,38832430,6560,6560,6560,6560,0
20240229,191200,38832430,6560,6560,6560,6560,0
20240229,191100,38832430,6560,6560,6560,6560,0
20240229,191000,38832430,6560,6560,6560,6560,0
20240229,190900,38832430,6560,6560,6560,6560,0
20240229,190800,38832430,6560,6560,6560,6560,0
20240229,190700,38832430,6560,6560,6560,6560,0
20240229,190600,38832430,6560,6560,6560,6560,0
20240229,190500,38832430,6560,6560,6560,6560,0
20240229,190400,38832430,6560,6560,6560,6560,0
20240229,190300,38832430,6560,6560,6560,6560,0
20240229,190200,38832430,6560,6560,6560,6560,271
20240229,190100,38832430,6560,6560,6560,6560,0
20240229,190000,38832430,6560,6560,6560,6560,0
20240229,185900,38832430,6560,6560,6560,6560,0
20240229,185800,38832430,6560,6560,6560,6560,0
20240229,185700,38832430,6560,6560,6560,6560,0
20240229,185600,38832430,6560,6560,6560,6560,0
20240229,185500,38832430,6560,6560,6560,6560,0
20240229,185400,38832430,6560,6560,6560,6560,0
20240229,185300,38832430,6560,6560,6560,6560,0
20240229,185200,38832430,6560,6560,6560,6560,0
20240229,185100,38832430,6560,6560,6560,6560,0
20240229,185000,38832430,6560,6560,6560,6560,0
20240229,184900,38832430,6560,6560,6560,6560,0
20240229,184800,38832430,6560,6560,6560,6560,0
20240229,184700,38832430,6560,6560,6560,6560,0
20240229,184600,38832430,6560,6560,6560,6560,0
20240229,184500,38832430,6560,6560,6560,6560,0
20240229,184400,38832430,6560,6560,6560,6560,0
20240229,184300,38832430,6560,6560,6560,6560,0
20240229,184200,38832430,6560,6560,6560,6560,0
20240229,184100,38832430,6560,6560,6560,6560,0
20240229,184000,38832430,6560,6560,6560,6560,0
20240229,183900,38832430,6560,6560,6560,6560,0
20240229,183800,38832430,6560,6560,6560,6560,0
20240229,183700,38832430,6560,6560,6560,6560,0
20240229,183600,38832430,6560,6560,6560,6560,0
20240229,183500,38832430,6560,6560,6560,6560,0
20240229,183400,38832430,6560,6560,6560,6560,0
20240229,183300,38832430,6560,6560,6560,6560,0
20240229,183200,38832430,6560,6560,6560,6560,271
20240229,183100,38832430,6560,6560,6560,6560,0
20240229,183000,38832430,6560,6560,6560,6560,0
20240229,182900,38832430,6560,6560,6560,6560,0
20240229,182800,38832430,6560,6560,6560,6560,0
20240229,182700,38832430,6560,6560,6560,6560,0
20240229,182600,38832430,6560,6560,6560,6560,0
20240229,182500,38832430,6560,6560,6560,6560,0
20240229,182400,38832430,6560,6560,6560,6560,0
20240229,182300,38832430,6560,6560,6560,6560,0
20240229,182200,38832430,6560,6560,6560,6560,0
20240229,182100,38832430,6560,6560,6560,6560,0
20240229,182000,38832430,6560,6560,6560,6560,0
20240229,181900,38832430,6560,6560,6560,6560,0
20240229,181800,38832430,6560,6560,6560,6560,0
20240229,181700,38832430,6560,6560,6560,6560,0
20240229,181600,38832430,6560,6560,6560,6560,0
20240229,181500,38832430,6560,6560,6560,6560,0
20240229,181400,38832430,6560,6560,6560,6560,0
20240229,181300,38832430,6560,6560,6560,6560,0
20240229,181200,38832430,6560,6560,6560,6560,0
20240229,181100,38832430,6560,6560,6560,6560,0
20240229,181000,38832430,6560,6560,6560,6560,0
20240229,180900,38832430,6560,6560,6560,6560,0
20240229,180800,38832430,6560,6560,6560,6560,0
20240229,180700,38832430,6560,6560,6560,6560,0
20240229,180600,38832430,6560,6560,6560,6560,0
20240229,180500,38832430,6560,6560,6560,6560,0
20240229,180400,38832430,6560,6560,6560,6560,0
20240229,180300,38832430,6560,6560,6560,6560,0
20240229,180200,38832430,6560,6560,6560,6560,271
20240229,180100,38832430,6560,6560,6560,6560,0
20240229,180000,38832430,6560,6560,6560,6560,0
20240229,175900,38832430,6560,6560,6560,6560,0
20240229,175800,38832430,6560,6560,6560,6560,0
20240229,175700,38832430,6560,6560,6560,6560,0
20240229,175600,38832430,6560,6560,6560,6560,0
20240229,175500,38832430,6560,6560,6560,6560,0
20240229,175400,38832430,6560,6560,6560,6560,0
20240229,175300,38832430,6560,6560,6560,6560,0
20240229,175200,38832430,6560,6560,6560,6560,0
20240229,175100,38832430,6560,6560,6560,6560,0
20240229,175000,38832430,6560,6560,6560,6560,0
20240229,174900,38832430,6560,6560,6560,6560,0
20240229,174800,38832430,6560,6560,6560,6560,0
20240229,174700,38832430,6560,6560,6560,6560,0
20240229,174600,38832430,6560,6560,6560,6560,0
20240229,174500,38832430,6560,6560,6560,6560,0
20240229,174400,38832430,6560,6560,6560,6560,0
20240229,174300,38832430,6560,6560,6560,6560,0
20240229,174200,38832430,6560,6560,6560,6560,0
20240229,174100,38832430,6560,6560,6560,6560,0
20240229,174000,38832430,6560,6560,6560,6560,0
20240229,173900,38832430,6560,6560,6560,6560,0
20240229,173800,38832430,6560,6560,6560,6560,0
20240229,173700,38832430,6560,6560,6560,6560,0
20240229,173600,38832430,6560,6560,6560,6560,0
20240229,173500,38832430,6560,6560,6560,6560,0
20240229,173400,38832430,6560,6560,6560,6560,0
20240229,173300,38832430,6560,6560,6560,6560,0
20240229,173200,38832430,6560,6560,6560,6560,271
20240229,173100,38832430,6560,6560,6560,6560,0
20240229,173000,38832430,6560,6560,6560,6560,0
20240229,172900,38832430,6560,6560,6560,6560,0
20240229,172800,38832430,6560,6560,6560,6560,0
20240229,172700,38832430,6560,6560,6560,6560,0
20240229,172600,38832430,6560,6560,6560,6560,0
20240229,172500,38832430,6560,6560,6560,6560,0
20240229,172400,38832430,6560,6560,6560,6560,0
20240229,172300,38832430,6560,6560,6560,6560,0
20240229,172200,38832430,6560,6560,6560,6560,0
20240229,172100,38832430,6560,6560,6560,6560,0
20240229,172000,38832430,6560,6560,6560,6560,0
20240229,171900,38832430,6560,6560,6560,6560,0
20240229,171800,38832430,6560,6560,6560,6560,0
20240229,171700,38832430,6560,6560,6560,6560,0
20240229,171600,38832430,6560,6560,6560,6560,0
20240229,171500,38832430,6560,6560,6560,6560,0
20240229,171400,38832430,6560,6560,6560,6560,0
20240229,171300,38832430,6560,6560,6560,6560,0
20240229,171200,38832430,6560,6560,6560,6560,0
20240229,171100,38832430,6560,6560,6560,6560,0
20240229,171000,38832430,6560,6560,6560,6560,0
20240229,170900,38832430,6560,6560,6560,6560,0
20240229,170800,38832430,6560,6560,6560,6560,0
20240229,170700,38832430,6560,6560,6560,6560,0
20240229,170600,38832430,6560,6560,6560,6560,0
20240229,170500,38832430,6560,6560,6560,6560,0
20240229,170400,38832430,6560,6560,6560,6560,0
20240229,170300,38832430,6560,6560,6560,6560,0
20240229,170200,38832430,6560,6560,6560,6560,271
20240229,170100,38832430,6560,6560,6560,6560,0
20240229,170000,38832430,6560,6560,6560,6560,0
20240229,165900,38832430,6560,6560,6560,6560,0
20240229,165800,38832430,6560,6560,6560,6560,0
20240229,165700,38832430,6560,6560,6560,6560,0
20240229,165600,38832430,6560,6560,6560,6560,0
20240229,165500,38832430,6560,6560,6560,6560,0
20240229,165400,38832430,6560,6560,6560,6560,0
20240229,165300,38832430,6560,6560,6560,6560,0
20240229,165200,38832430,6560,6560,6560,6560,0
20240229,165100,38832430,6560,6560,6560,6560,0
20240229,165000,38832430,6560,6560,6560,6560,0
20240229,164900,38832430,6560,6560,6560,6560,0
20240229,164800,38832430,6560,6560,6560,6560,0
20240229,164700,38832430,6560,6560,6560,6560,0
20240229,164600,38832430,6560,6560,6560,6560,0
20240229,164500,38832430,6560,6560,6560,6560,0
20240229,164400,38832430,6560,6560,6560,6560,0
20240229,164300,38832430,6560,6560,6560,6560,0
20240229,164200,38832430,6560,6560,6560,6560,0
20240229,164100,38832430,6560,6560,6560,6560,0
20240229,164000,38832430,6560,6560,6560,6560,0
20240229,163900,38832430,6560,6560,6560,6560,0
20240229,163800,38832430,6560,6560,6560,6560,0
20240229,163700,38832430,6560,6560,6560,6560,0
20240229,163600,38832430,6560,6560,6560,6560,0
20240229,163500,38832430,6560,6560,6560,6560,0
20240229,163400,38832430,6560,6560,6560,6560,0
20240229,163300,38832430,6560,6560,6560,6560,0
20240229,163200,38832430,6560,6560,6560,6560,271
20240229,163100,38832430,6560,6560,6560,6560,0
20240229,163000,38832430,6560,6560,6560,6560,0
20240229,162900,38832430,6560,6560,6560,6560,0
20240229,162800,38832430,6560,6560,6560,6560,0
20240229,162700,38832430,6560,6560,6560,6560,0
20240229,162600,38832430,6560,6560,6560,6560,0
20240229,162500,38832430,6560,6560,6560,6560,0
20240229,162400,38832430,6560,6560,6560,6560,0
20240229,162300,38832430,6560,6560,6560,6560,0
20240229,162200,38832430,6560,6560,6560,6560,0
20240229,162100,38832430,6560,6560,6560,6560,0
20240229,162000,38832430,6560,6560,6560,6560,0
20240229,161900,38832430,6560,6560,6560,6560,0
20240229,161800,38832430,6560,6560,6560,6560,0
20240229,161700,38832430,6560,6560,6560,6560,0
20240229,161600,38832430,6560,6560,6560,6560,0
20240229,161500,38832430,6560,6560,6560,6560,0
20240229,161400,38832430,6560,6560,6560,6560,0
20240229,161300,38832430,6560,6560,6560,6560,0
20240229,161200,38832430,6560,6560,6560,6560,0
20240229,161100,38832430,6560,6560,6560,6560,0
20240229,161000,38832430,6560,6560,6560,6560,0
20240229,160900,38832430,6560,6560,6560,6560,0
20240229,160800,38832430,6560,6560,6560,6560,0
20240229,160700,38832430,6560,6560,6560,6560,0
20240229,160600,38832430,6560,6560,6560,6560,0
20240229,160500,38832430,6560,6560,6560,6560,0
20240229,160400,38832430,6560,6560,6560,6560,0
20240229,160300,38832430,6560,6560,6560,6560,0
20240229,160200,38832430,6560,6560,6560,6560,271
20240229,160100,38832430,6560,6560,6560,6560,0
20240229,160000,38832430,6560,6560,6560,6560,0
20240229,155900,38832430,6560,6560,6560,6560,0
20240229,155800,38832430,6560,6560,6560,6560,0
20240229,155700,38832430,6560,6560,6560,6560,0
20240229,155600,38832430,6560,6560,6560,6560,0
20240229,155500,38832430,6560,6560,6560,6560,0
20240229,155400,38832430,6560,6560,6560,6560,0
20240229,155300,38832430,6560,6560,6560,6560,0
20240229,155200,38832430,6560,6560,6560,6560,0
20240229,155100,38832430,6560,6560,6560,6560,0
20240229,155000,38832430,6560,6560,6560,6560,0
20240229,154900,38832430,6560,6560,6560,6560,0
20240229,154800,38832430,6560,6560,6560,6560,0
20240229,154700,38832430,6560,6560,6560,6560,0
20240229,154600,38832430,6560,6560,6560,6560,0
20240229,154500,38832430,6560,6560,6560,6560,0
20240229,154400,38832430,6560,6560,6560,6560,0
20240229,154300,38832430,6560,6560,6560,6560,0
20240229,154200,38832430,6560,6560,6560,6560,0
20240229,154100,38832430,6560,6560,6560,6560,0
20240229,154000,38832430,6560,6560,6560,6560,0
20240229,153900,38832430,6560,6560,6560,6560,0
20240229,153800,38832430,6560,6560,6560,6560,0
20240229,153700,38832430,6560,6560,6560,6560,0
20240229,153600,38832430,6560,6560,6560,6560,0
20240229,153500,38832430,6560,6560,6560,6560,0
20240229,153400,38832430,6560,6560,6560,6560,0
20240229,153300,38832430,6560,6560,6560,6560,0
20240229,153200,38832430,6560,6560,6560,6560,271
20240229,153100,38832430,6560,6560,6560,6560,0
20240229,153000,38832430,6560,6560,6560,6560,271
20240229,152900,37054670,6560,6560,6560,6560,0
20240229,152800,37054670,6560,6560,6560,6560,0
20240229,152700,37054670,6560,6560,6560,6560,0
20240229,152600,37054670,6560,6560,6560,6560,0
20240229,152500,37054670,6560,6560,6560,6560,0
20240229,152400,37054670,6560,6560,6560,6560,0
20240229,152300,37054670,6560,6560,6560,6560,0
20240229,152200,37054670,6560,6560,6560,6560,0
20240229,152100,37054670,6560,6560,6560,6560,0
20240229,152000,37054670,6560,6560,6560,6560,0
20240229,151900,37054670,6560,6500,6560,6500,144
20240229,151800,36116590,6560,6530,6560,6530,41
20240229,151700,35848800,6480,6510,6570,6480,114
20240229,151600,35109570,6510,6510,6510,6510,1
20240229,151500,35103060,6570,6520,6570,6520,2
20240229,151400,35089970,6570,6570,6570,6570,1
20240229,151300,35083400,6530,6530,6530,6530,0
20240229,151200,35083400,6530,6530,6530,6530,0
20240229,151100,35083400,6530,6530,6530,6530,0
20240229,151000,35083400,6530,6530,6530,6530,0
20240229,150900,35083400,6530,6530,6530,6530,0
20240229,150800,35083400,6530,6530,6530,6530,0
20240229,150700,35083400,6530,6530,6530,6530,0
20240229,150600,35083400,6530,6530,6530,6530,1
20240229,150500,35076870,6590,6590,6590,6590,0
20240229,150400,35076870,6590,6590,6590,6590,0
20240229,150300,35076870,6590,6590,6590,6590,0
20240229,150200,35076870,6590,6590,6590,6590,0
20240229,150100,35076870,6590,6550,6590,6550,2
20240229,150000,35063730,6590,6590,6590,6590,0
20240229,145900,35063730,6590,6590,6590,6590,0
20240229,145800,35063730,6590,6590,6590,6590,0
20240229,145700,35063730,6590,6590,6590,6590,0
20240229,145600,35063730,6590,6590,6590,6590,0
20240229,145500,35063730,6590,6590,6590,6590,3
20240229,145400,35043960,6590,6590,6590,6590,0
20240229,145300,35043960,6590,6590,6590,6590,0
20240229,145200,35043960,6590,6590,6590,6590,0
20240229,145100,35043960,6590,6590,6590,6590,0
20240229,145000,35043960,6590,6590,6590,6590,0
20240229,144900,35043960,6590,6590,6590,6590,0
20240229,144800,35043960,6590,6590,6590,6590,0
20240229,144700,35043960,6590,6590,6590,6590,0
20240229,144600,35043960,6590,6590,6590,6590,0
20240229,144500,35043960,6590,6590,6590,6590,0
20240229,144400,35043960,6590,6590,6590,6590,2
20240229,144300,35030780,6600,6600,6600,6600,0
20240229,144200,35030780,6600,6600,6600,6600,0
20240229,144100,35030780,6600,6600,6600,6600,0
20240229,144000,35030780,6600,6600,6600,6600,0
20240229,143900,35030780,6600,6600,6600,6600,0
20240229,143800,35030780,6600,6600,6600,6600,0
20240229,143700,35030780,6600,6600,6600,6600,0
20240229,143600,35030780,6600,6600,6600,6600,0
20240229,143500,35030780,6600,6600,6600,6600,0
20240229,143400,35030780,6600,6600,6600,6600,0
20240229,143300,35030780,6600,6600,6600,6600,0
20240229,143200,35030780,6600,6600,6600,6600,0
20240229,143100,35030780,6600,6600,6600,6600,0
20240229,143000,35030780,6600,6600,6600,6600,0
20240229,142900,35030780,6600,6550,6600,6550,4
20240229,142800,35004480,6570,6570,6570,6570,0
20240229,142700,35004480,6570,6570,6570,6570,6
20240229,142600,34965060,6560,6560,6560,6560,0
20240229,142500,34965060,6560,6560,6560,6560,53
20240229,142400,34617380,6560,6570,6570,6560,75
20240229,142300,34124710,6570,6570,6570,6570,50
20240229,142200,33796210,6600,6540,6600,6540,8
20240229,142100,33743730,6540,6570,6580,6540,151
20240229,142000,32753150,6590,6570,6590,6570,41
20240229,141900,32483760,6580,6580,6580,6580,0
20240229,141800,32483760,6580,6550,6590,6540,14
20240229,141700,32391940,6590,6550,6600,6550,56
20240229,141600,32024950,6550,6550,6550,6550,50
20240229,141500,31697450,6550,6530,6550,6530,29
20240229,141400,31508060,6550,6530,6550,6530,13
20240229,141300,31423140,6530,6530,6530,6470,605
20240229,141200,27504000,6530,6530,6530,6530,30
20240229,141100,27308100,6530,6530,6530,6530,0
20240229,141000,27308100,6530,6530,6530,6530,0
20240229,140900,27308100,6530,6530,6530,6530,0
20240229,140800,27308100,6530,6530,6530,6530,0
20240229,140700,27308100,6530,6530,6530,6530,0
20240229,140600,27308100,6530,6520,6530,6520,12
20240229,140500,27229850,6520,6520,6520,6520,0
20240229,140400,27229850,6520,6520,6520,6520,0
20240229,140300,27229850,6520,6520,6520,6520,40
20240229,140200,26969050,6550,6550,6550,6550,0
20240229,140100,26969050,6550,6550,6550,6550,0
20240229,140000,26969050,6550,6550,6550,6550,0
20240229,135900,26969050,6550,6550,6550,6550,0
20240229,135800,26969050,6550,6550,6550,6550,0
20240229,135700,26969050,6550,6550,6550,6550,0
20240229,135600,26969050,6550,6550,6550,6550,0
20240229,135500,26969050,6550,6550,6550,6550,0
20240229,135400,26969050,6550,6550,6550,6550,0
20240229,135300,26969050,6550,6550,6550,6550,0
20240229,135200,26969050,6550,6550,6550,6550,0
20240229,135100,26969050,6550,6550,6550,6550,0
20240229,135000,26969050,6550,6550,6550,6550,0
20240229,134900,26969050,6550,6550,6550,6550,0
20240229,134800,26969050,6550,6550,6550,6550,0
20240229,134700,26969050,6550,6550,6550,6550,0
20240229,134600,26969050,6550,6550,6550,6550,0
20240229,134500,26969050,6550,6550,6550,6550,0
20240229,134400,26969050,6550,6550,6550,6550,0
20240229,134300,26969050,6550,6550,6550,6550,0
20240229,134200,26969050,6550,6550,6550,6550,0
20240229,134100,26969050,6550,6550,6550,6550,0
20240229,134000,26969050,6550,6550,6550,6550,0
20240229,133900,26969050,6550,6550,6550,6550,0
20240229,133800,26969050,6550,6550,6550,6550,0
20240229,133700,26969050,6550,6550,6550,6550,0
20240229,133600,26969050,6550,6550,6550,6550,0
20240229,133500,26969050,6550,6550,6550,6550,0
20240229,133400,26969050,6550,6550,6550,6550,0
20240229,133300,26969050,6550,6550,6550,6550,0
20240229,133200,26969050,6550,6550,6550,6550,0
20240229,133100,26969050,6550,6550,6550,6550,0
20240229,133000,26969050,6550,6550,6550,6550,0
20240229,132900,26969050,6550,6550,6550,6550,1
20240229,132800,26962500,6550,6550,6550,6550,0
20240229,132700,26962500,6550,6550,6550,6550,0
20240229,132600,26962500,6550,6550,6550,6550,0
20240229,132500,26962500,6550,6550,6550,6550,0
20240229,132400,26962500,6550,6550,6550,6550,0
20240229,132300,26962500,6550,6550,6550,6550,0
20240229,132200,26962500,6550,6550,6550,6550,0
20240229,132100,26962500,6550,6550,6550,6550,0
20240229,132000,26962500,6550,6550,6550,6550,0
20240229,131900,26962500,6550,6550,6550,6550,10
20240229,131800,26897000,6520,6520,6520,6520,0
20240229,131700,26897000,6520,6520,6520,6520,0
20240229,131600,26897000,6520,6520,6520,6520,0
20240229,131500,26897000,6520,6520,6520,6520,0
20240229,131400,26897000,6520,6520,6520,6520,0
20240229,131300,26897000,6520,6520,6520,6520,0
20240229,131200,26897000,6520,6520,6520,6520,0
20240229,131100,26897000,6520,6520,6520,6520,0
20240229,131000,26897000,6520,6520,6520,6520,0
20240229,130900,26897000,6520,6520,6520,6520,0
20240229,130800,26897000,6520,6520,6520,6520,0
20240229,130700,26897000,6520,6520,6520,6520,0
20240229,130600,26897000,6520,6520,6520,6520,0
20240229,130500,26897000,6520,6520,6520,6520,3
20240229,130400,26877440,6520,6520,6520,6520,0
20240229,130300,26877440,6520,6520,6520,6520,0
20240229,130200,26877440,6520,6520,6520,6520,0
20240229,130100,26877440,6520,6520,6520,6520,0
20240229,130000,26877440,6520,6520,6520,6520,0
20240229,125900,26877440,6520,6520,6520,6520,0
20240229,125800,26877440,6520,6520,6520,6520,0
20240229,125700,26877440,6520,6520,6520,6520,0
20240229,125600,26877440,6520,6520,6520,6520,0
20240229,125500,26877440,6520,6520,6520,6520,0
20240229,125400,26877440,6520,6520,6520,6520,0
20240229,125300,26877440,6520,6520,6520,6520,0
20240229,125200,26877440,6520,6520,6520,6520,0
20240229,125100,26877440,6520,6520,6520,6520,0
20240229,125000,26877440,6520,6520,6520,6520,0
20240229,124900,26877440,6520,6520,6520,6520,0
20240229,124800,26877440,6520,6520,6520,6520,0
20240229,124700,26877440,6520,6520,6520,6520,0
20240229,124600,26877440,6520,6520,6520,6520,0
20240229,124500,26877440,6520,6520,6520,6520,0
20240229,124400,26877440,6520,6520,6520,6520,0
20240229,124300,26877440,6520,6520,6520,6520,0
20240229,124200,26877440,6520,6520,6520,6520,1
20240229,124100,26870920,6580,6580,6580,6580,0
20240229,124000,26870920,6580,6580,6580,6580,0
20240229,123900,26870920,6580,6580,6580,6580,0
20240229,123800,26870920,6580,6580,6580,6580,0
20240229,123700,26870920,6580,6580,6580,6580,0
20240229,123600,26870920,6580,6580,6580,6580,0
20240229,123500,26870920,6580,6580,6580,6580,0
20240229,123400,26870920,6580,6580,6580,6580,0
20240229,123300,26870920,6580,6550,6580,6550,10
20240229,123200,26805360,6550,6550,6550,6550,0
20240229,123100,26805360,6550,6550,6550,6550,0
20240229,123000,26805360,6550,6550,6550,6550,0
20240229,122900,26805360,6550,6550,6550,6550,0
20240229,122800,26805360,6550,6550,6550,6550,0
20240229,122700,26805360,6550,6550,6550,6550,0
20240229,122600,26805360,6550,6550,6550,6550,0
20240229,122500,26805360,6550,6550,6550,6550,0
20240229,122400,26805360,6550,6550,6550,6550,0
20240229,122300,26805360,6550,6550,6550,6550,1
20240229,122200,26798810,6490,6490,6490,6490,0
20240229,122100,26798810,6490,6490,6490,6490,0
20240229,122000,26798810,6490,6490,6490,6490,0
20240229,121900,26798810,6490,6490,6490,6490,0
20240229,121800,26798810,6490,6490,6490,6490,0
20240229,121700,26798810,6490,6490,6490,6490,0
20240229,121600,26798810,6490,6490,6490,6490,0
20240229,121500,26798810,6490,6490,6490,6490,0
20240229,121400,26798810,6490,6490,6490,6490,0
20240229,121300,26798810,6490,6490,6490,6490,0
20240229,121200,26798810,6490,6520,6520,6490,100
20240229,121100,26149180,6580,6580,6580,6580,0
20240229,121000,26149180,6580,6580,6580,6580,0
20240229,120900,26149180,6580,6580,6580,6580,0
20240229,120800,26149180,6580,6580,6580,6580,0
20240229,120700,26149180,6580,6580,6580,6580,0
20240229,120600,26149180,6580,6580,6580,6580,0
20240229,120500,26149180,6580,6580,6580,6580,0
20240229,120400,26149180,6580,6580,6580,6580,0
20240229,120300,26149180,6580,6580,6580,6580,0
20240229,120200,26149180,6580,6580,6580,6580,0
20240229,120100,26149180,6580,6580,6580,6580,0
20240229,120000,26149180,6580,6580,6580,6580,0
20240229,115900,26149180,6580,6500,6600,6500,1515
20240229,115800,16166290,6500,6500,6500,6500,0
20240229,115700,16166290,6500,6500,6500,6500,1
20240229,115600,16159790,6500,6480,6500,6480,41
20240229,115500,15894090,6530,6530,6530,6530,0
20240229,115400,15894090,6530,6530,6530,6530,0
20240229,115300,15894090,6530,6530,6530,6530,0
20240229,115200,15894090,6530,6530,6530,6530,0
20240229,115100,15894090,6530,6530,6530,6530,0
20240229,115000,15894090,6530,6530,6530,6530,0
20240229,114900,15894090,6530,6530,6530,6530,0
20240229,114800,15894090,6530,6530,6530,6530,0
20240229,114700,15894090,6530,6530,6530,6530,0
20240229,114600,15894090,6530,6530,6530,6530,0
20240229,114500,15894090,6530,6530,6530,6530,0
20240229,114400,15894090,6530,6530,6530,6530,0
20240229,114300,15894090,6530,6530,6530,6530,0
20240229,114200,15894090,6530,6520,6530,6520,243
20240229,114100,14309230,6520,6520,6520,6520,0
20240229,114000,14309230,6520,6520,6520,6520,0
20240229,113900,14309230,6520,6520,6520,6520,0
20240229,113800,14309230,6520,6520,6520,6520,0
20240229,113700,14309230,6520,6520,6520,6520,0
20240229,113600,14309230,6520,6520,6520,6520,0
20240229,113500,14309230,6520,6520,6520,6520,0
20240229,113400,14309230,6520,6520,6520,6520,0
20240229,113300,14309230,6520,6520,6520,6520,0
20240229,113200,14309230,6520,6520,6520,6520,0
20240229,113100,14309230,6520,6520,6520,6520,0
20240229,113000,14309230,6520,6520,6520,6520,0
20240229,112900,14309230,6520,6520,6520,6520,0
20240229,112800,14309230,6520,6520,6520,6520,0
20240229,112700,14309230,6520,6520,6520,6520,1
20240229,112600,14302710,6510,6510,6510,6510,0
20240229,112500,14302710,6510,6510,6510,6510,162
20240229,112400,13248090,6500,6500,6500,6500,0
20240229,112300,13248090,6500,6500,6500,6500,1
20240229,112200,13241590,6510,6510,6510,6510,0
20240229,112100,13241590,6510,6510,6510,6510,0
20240229,112000,13241590,6510,6510,6510,6510,0
20240229,111900,13241590,6510,6510,6510,6510,0
20240229,111800,13241590,6510,6510,6510,6510,0
20240229,111700,13241590,6510,6510,6510,6510,0
20240229,111600,13241590,6510,6510,6520,6450,166
20240229,111500,12159930,6510,6510,6510,6510,0
20240229,111400,12159930,6510,6510,6510,6510,0
20240229,111300,12159930,6510,6510,6510,6510,0
20240229,111200,12159930,6510,6510,6510,6510,0
20240229,111100,12159930,6510,6510,6510,6510,0
20240229,111000,12159930,6510,6510,6510,6510,0
20240229,110900,12159930,6510,6510,6510,6510,0
20240229,110800,12159930,6510,6510,6510,6510,0
20240229,110700,12159930,6510,6510,6510,6510,0
20240229,110600,12159930,6510,6510,6510,6510,0
20240229,110500,12159930,6510,6510,6510,6510,100
20240229,110400,11508930,6510,6510,6510,6510,0
20240229,110300,11508930,6510,6510,6510,6510,0
20240229,110200,11508930,6510,6510,6510,6510,0
20240229,110100,11508930,6510,6510,6510,6510,0
20240229,110000,11508930,6510,6510,6510,6510,0
20240229,105900,11508930,6510,6510,6510,6510,0
20240229,105800,11508930,6510,6510,6510,6510,0
20240229,105700,11508930,6510,6510,6510,6510,0
20240229,105600,11508930,6510,6510,6510,6510,0
20240229,105500,11508930,6510,6510,6510,6510,0
20240229,105400,11508930,6510,6510,6510,6510,0
20240229,105300,11508930,6510,6510,6510,6510,0
20240229,105200,11508930,6510,6510,6510,6510,0
20240229,105100,11508930,6510,6510,6510,6510,0
20240229,105000,11508930,6510,6510,6510,6510,0
20240229,104900,11508930,6510,6510,6510,6510,0
20240229,104800,11508930,6510,6510,6510,6510,0
20240229,104700,11508930,6510,6510,6510,6510,0
20240229,104600,11508930,6510,6510,6510,6510,0
20240229,104500,11508930,6510,6510,6510,6510,0
20240229,104400,11508930,6510,6510,6510,6510,0
20240229,104300,11508930,6510,6510,6510,6510,0
20240229,104200,11508930,6510,6510,6510,6510,0
20240229,104100,11508930,6510,6510,6510,6510,0
20240229,104000,11508930,6510,6510,6510,6510,0
20240229,103900,11508930,6510,6510,6510,6510,0
20240229,103800,11508930,6510,6510,6510,6510,0
20240229,103700,11508930,6510,6510,6510,6510,1
20240229,103600,11502420,6410,6480,6500,6350,1024
20240229,103500,4963390,6520,6520,6520,6520,0
20240229,103400,4963390,6520,6520,6520,6520,0
20240229,103300,4963390,6520,6520,6520,6520,0
20240229,103200,4963390,6520,6520,6520,6520,0
20240229,103100,4963390,6520,6520,6520,6520,0
20240229,103000,4963390,6520,6520,6520,6520,0
20240229,102900,4963390,6520,6520,6520,6520,50
20240229,102800,4637390,6520,6520,6520,6520,38
20240229,102700,4389630,6530,6530,6530,6530,0
20240229,102600,4389630,6530,6470,6540,6470,40
20240229,102500,4128610,6450,6500,6500,6410,135
20240229,102400,3260400,6510,6510,6510,6510,0
20240229,102300,3260400,6510,6510,6510,6510,1
20240229,102200,3253890,6570,6570,6570,6570,0
20240229,102100,3253890,6570,6570,6570,6570,1
20240229,102000,3247320,6520,6520,6520,6520,0
20240229,101900,3247320,6520,6520,6520,6520,0
20240229,101800,3247320,6520,6520,6520,6520,0
20240229,101700,3247320,6520,6530,6590,6520,34
20240229,101600,3024500,6550,6550,6550,6550,0
20240229,101500,3024500,6550,6550,6550,6550,0
20240229,101400,3024500,6550,6550,6550,6550,0
20240229,101300,3024500,6550,6550,6550,6550,0
20240229,101200,3024500,6550,6550,6550,6550,0
20240229,101100,3024500,6550,6550,6550,6550,0
20240229,101000,3024500,6550,6550,6550,6550,0
20240229,100900,3024500,6550,6550,6550,6550,0
20240229,100800,3024500,6550,6550,6550,6550,0
20240229,100700,3024500,6550,6550,6550,6550,0
20240229,100600,3024500,6550,6550,6550,6550,0
20240229,100500,3024500,6550,6550,6550,6550,0
20240229,100400,3024500,6550,6550,6550,6550,0
20240229,100300,3024500,6550,6550,6550,6550,0
20240229,100200,3024500,6550,6550,6550,6550,0
20240229,100100,3024500,6550,6550,6550,6550,0
20240229,100000,3024500,6550,6540,6550,6540,10
20240229,095900,2959010,6550,6520,6550,6520,45
20240229,095800,2665520,6520,6520,6520,6520,0
20240229,095700,2665520,6520,6520,6520,6520,0
20240229,095600,2665520,6520,6520,6520,6520,0
20240229,095500,2665520,6520,6520,6520,6520,0
20240229,095400,2665520,6520,6520,6520,6520,0
20240229,095300,2665520,6520,6520,6520,6520,0
20240229,095200,2665520,6520,6520,6520,6520,0
20240229,095100,2665520,6520,6520,6520,6520,0
20240229,095000,2665520,6520,6520,6520,6520,0
20240229,094900,2665520,6520,6520,6520,6520,0
20240229,094800,2665520,6520,6520,6520,6520,0
20240229,094700,2665520,6520,6520,6520,6520,0
20240229,094600,2665520,6520,6520,6520,6520,0
20240229,094500,2665520,6520,6520,6520,6520,0
20240229,094400,2665520,6520,6520,6520,6520,0
20240229,094300,2665520,6520,6510,6520,6510,5
20240229,094200,2632960,6450,6450,6450,6450,78
20240229,094100,2129860,6450,6460,6460,6450,23
20240229,094000,1981500,6470,6470,6470,6470,1
20240229,093900,1975030,6470,6470,6470,6470,1
20240229,093800,1968560,6470,6470,6470,6470,29
20240229,093700,1780930,6510,6510,6510,6510,0
20240229,093600,1780930,6510,6510,6510,6510,0
20240229,093500,1780930,6510,6510,6510,6510,0
20240229,093400,1780930,6510,6510,6510,6510,0
20240229,093300,1780930,6510,6510,6510,6510,0
20240229,093200,1780930,6510,6510,6510,6510,0
20240229,093100,1780930,6510,6510,6510,6510,0
20240229,093000,1780930,6510,6500,6510,6500,9
20240229,092900,1722420,6510,6510,6510,6510,0
20240229,092800,1722420,6510,6500,6510,6490,235
20240229,092700,194990,6500,6500,6500,6500,0
20240229,092600,194990,6500,6500,6500,6500,0
20240229,092500,194990,6500,6500,6500,6500,0
20240229,092400,194990,6500,6500,6500,6500,0
20240229,092300,194990,6500,6500,6500,6500,0
20240229,092200,194990,6500,6500,6500,6500,1
20240229,092100,188490,6480,6480,6480,6480,0
20240229,092000,188490,6480,6480,6480,6480,0
20240229,091900,188490,6480,6480,6480,6480,5
20240229,091800,156090,6510,6510,6510,6510,0
20240229,091700,156090,6510,6510,6510,6510,0
20240229,091600,156090,6510,6510,6510,6510,0
20240229,091500,156090,6510,6510,6510,6510,0
20240229,091400,156090,6510,6510,6510,6510,0
20240229,091300,156090,6510,6510,6510,6510,0
20240229,091200,156090,6510,6510,6510,6510,0
20240229,091100,156090,6510,6510,6510,6510,0
20240229,091000,156090,6510,6510,6510,6510,18
20240229,090900,38910,6510,6510,6510,6510,1
20240229,090800,32400,6480,6480,6480,6480,0
20240229,090700,32400,6480,6480,6480,6480,0
20240229,090600,32400,6480,6480,6480,6480,0
20240229,090500,32400,6480,6480,6480,6480,0
20240229,090400,32400,6480,6480,6480,6480,0
20240229,090300,32400,6480,6480,6480,6480,0
20240229,090200,32400,6480,6480,6480,6480,0
20240229,090100,32400,6480,6480,6480,6480,0
20240229,090000,32400,6480,6480,6480,6480,5