KissMeData/067370/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,194300,110911540,9270,9270,9270,9270,10
20240228,194200,110911540,9270,9270,9270,9270,0
20240228,194100,110911540,9270,9270,9270,9270,0
20240228,194000,110911540,9270,9270,9270,9270,0
20240228,193900,110911540,9270,9270,9270,9270,0
20240228,193800,110911540,9270,9270,9270,9270,0
20240228,193700,110911540,9270,9270,9270,9270,0
20240228,193600,110911540,9270,9270,9270,9270,0
20240228,193500,110911540,9270,9270,9270,9270,0
20240228,193400,110911540,9270,9270,9270,9270,0
20240228,193300,110911540,9270,9270,9270,9270,0
20240228,193200,110911540,9270,9270,9270,9270,0
20240228,193100,110911540,9270,9270,9270,9270,0
20240228,193000,110911540,9270,9270,9270,9270,0
20240228,192900,110911540,9270,9270,9270,9270,0
20240228,192800,110911540,9270,9270,9270,9270,0
20240228,192700,110911540,9270,9270,9270,9270,0
20240228,192600,110911540,9270,9270,9270,9270,0
20240228,192500,110911540,9270,9270,9270,9270,0
20240228,192400,110911540,9270,9270,9270,9270,0
20240228,192300,110911540,9270,9270,9270,9270,0
20240228,192200,110911540,9270,9270,9270,9270,0
20240228,192100,110911540,9270,9270,9270,9270,0
20240228,192000,110911540,9270,9270,9270,9270,0
20240228,191900,110911540,9270,9270,9270,9270,0
20240228,191800,110911540,9270,9270,9270,9270,0
20240228,191700,110911540,9270,9270,9270,9270,0
20240228,191600,110911540,9270,9270,9270,9270,0
20240228,191500,110911540,9270,9270,9270,9270,0
20240228,191400,110911540,9270,9270,9270,9270,0
20240228,191300,110911540,9270,9270,9270,9270,10
20240228,191200,110911540,9270,9270,9270,9270,0
20240228,191100,110911540,9270,9270,9270,9270,0
20240228,191000,110911540,9270,9270,9270,9270,0
20240228,190900,110911540,9270,9270,9270,9270,0
20240228,190800,110911540,9270,9270,9270,9270,0
20240228,190700,110911540,9270,9270,9270,9270,0
20240228,190600,110911540,9270,9270,9270,9270,0
20240228,190500,110911540,9270,9270,9270,9270,0
20240228,190400,110911540,9270,9270,9270,9270,0
20240228,190300,110911540,9270,9270,9270,9270,0
20240228,190200,110911540,9270,9270,9270,9270,0
20240228,190100,110911540,9270,9270,9270,9270,0
20240228,190000,110911540,9270,9270,9270,9270,0
20240228,185900,110911540,9270,9270,9270,9270,0
20240228,185800,110911540,9270,9270,9270,9270,0
20240228,185700,110911540,9270,9270,9270,9270,0
20240228,185600,110911540,9270,9270,9270,9270,0
20240228,185500,110911540,9270,9270,9270,9270,0
20240228,185400,110911540,9270,9270,9270,9270,0
20240228,185300,110911540,9270,9270,9270,9270,0
20240228,185200,110911540,9270,9270,9270,9270,0
20240228,185100,110911540,9270,9270,9270,9270,0
20240228,185000,110911540,9270,9270,9270,9270,0
20240228,184900,110911540,9270,9270,9270,9270,0
20240228,184800,110911540,9270,9270,9270,9270,0
20240228,184700,110911540,9270,9270,9270,9270,0
20240228,184600,110911540,9270,9270,9270,9270,0
20240228,184500,110911540,9270,9270,9270,9270,0
20240228,184400,110911540,9270,9270,9270,9270,0
20240228,184300,110911540,9270,9270,9270,9270,10
20240228,184200,110911540,9270,9270,9270,9270,0
20240228,184100,110911540,9270,9270,9270,9270,0
20240228,184000,110911540,9270,9270,9270,9270,0
20240228,183900,110911540,9270,9270,9270,9270,0
20240228,183800,110911540,9270,9270,9270,9270,0
20240228,183700,110911540,9270,9270,9270,9270,0
20240228,183600,110911540,9270,9270,9270,9270,0
20240228,183500,110911540,9270,9270,9270,9270,0
20240228,183400,110911540,9270,9270,9270,9270,0
20240228,183300,110911540,9270,9270,9270,9270,0
20240228,183200,110911540,9270,9270,9270,9270,0
20240228,183100,110911540,9270,9270,9270,9270,0
20240228,183000,110911540,9270,9270,9270,9270,0
20240228,182900,110911540,9270,9270,9270,9270,0
20240228,182800,110911540,9270,9270,9270,9270,0
20240228,182700,110911540,9270,9270,9270,9270,0
20240228,182600,110911540,9270,9270,9270,9270,0
20240228,182500,110911540,9270,9270,9270,9270,0
20240228,182400,110911540,9270,9270,9270,9270,0
20240228,182300,110911540,9270,9270,9270,9270,0
20240228,182200,110911540,9270,9270,9270,9270,0
20240228,182100,110911540,9270,9270,9270,9270,0
20240228,182000,110911540,9270,9270,9270,9270,0
20240228,181900,110911540,9270,9270,9270,9270,0
20240228,181800,110911540,9270,9270,9270,9270,0
20240228,181700,110911540,9270,9270,9270,9270,0
20240228,181600,110911540,9270,9270,9270,9270,0
20240228,181500,110911540,9270,9270,9270,9270,0
20240228,181400,110911540,9270,9270,9270,9270,0
20240228,181300,110911540,9270,9270,9270,9270,10
20240228,181200,110911540,9270,9270,9270,9270,0
20240228,181100,110911540,9270,9270,9270,9270,0
20240228,181000,110911540,9270,9270,9270,9270,0
20240228,180900,110911540,9270,9270,9270,9270,0
20240228,180800,110911540,9270,9270,9270,9270,0
20240228,180700,110911540,9270,9270,9270,9270,0
20240228,180600,110911540,9270,9270,9270,9270,0
20240228,180500,110911540,9270,9270,9270,9270,0
20240228,180400,110911540,9270,9270,9270,9270,0
20240228,180300,110911540,9270,9270,9270,9270,0
20240228,180200,110911540,9270,9270,9270,9270,0
20240228,180100,110911540,9270,9270,9270,9270,0
20240228,180000,110911540,9270,9270,9270,9270,0
20240228,175900,110911540,9270,9270,9270,9270,0
20240228,175800,110911540,9270,9270,9270,9270,0
20240228,175700,110911540,9270,9270,9270,9270,0
20240228,175600,110911540,9270,9270,9270,9270,0
20240228,175500,110911540,9270,9270,9270,9270,0
20240228,175400,110911540,9270,9270,9270,9270,0
20240228,175300,110911540,9270,9270,9270,9270,0
20240228,175200,110911540,9270,9270,9270,9270,0
20240228,175100,110911540,9270,9270,9270,9270,0
20240228,175000,110911540,9270,9270,9270,9270,0
20240228,174900,110911540,9270,9270,9270,9270,0
20240228,174800,110911540,9270,9270,9270,9270,0
20240228,174700,110911540,9270,9270,9270,9270,0
20240228,174600,110911540,9270,9270,9270,9270,0
20240228,174500,110911540,9270,9270,9270,9270,0
20240228,174400,110911540,9270,9270,9270,9270,0
20240228,174300,110911540,9270,9270,9270,9270,10
20240228,174200,110911540,9270,9270,9270,9270,0
20240228,174100,110911540,9270,9270,9270,9270,0
20240228,174000,110911540,9270,9270,9270,9270,0
20240228,173900,110911540,9270,9270,9270,9270,0
20240228,173800,110911540,9270,9270,9270,9270,0
20240228,173700,110911540,9270,9270,9270,9270,0
20240228,173600,110911540,9270,9270,9270,9270,0
20240228,173500,110911540,9270,9270,9270,9270,0
20240228,173400,110911540,9270,9270,9270,9270,0
20240228,173300,110911540,9270,9270,9270,9270,0
20240228,173200,110911540,9270,9270,9270,9270,0
20240228,173100,110911540,9270,9270,9270,9270,0
20240228,173000,110911540,9270,9270,9270,9270,0
20240228,172900,110911540,9270,9270,9270,9270,0
20240228,172800,110911540,9270,9270,9270,9270,0
20240228,172700,110911540,9270,9270,9270,9270,0
20240228,172600,110911540,9270,9270,9270,9270,0
20240228,172500,110911540,9270,9270,9270,9270,0
20240228,172400,110911540,9270,9270,9270,9270,0
20240228,172300,110911540,9270,9270,9270,9270,0
20240228,172200,110911540,9270,9270,9270,9270,0
20240228,172100,110911540,9270,9270,9270,9270,0
20240228,172000,110911540,9270,9270,9270,9270,0
20240228,171900,110911540,9270,9270,9270,9270,0
20240228,171800,110911540,9270,9270,9270,9270,0
20240228,171700,110911540,9270,9270,9270,9270,0
20240228,171600,110911540,9270,9270,9270,9270,0
20240228,171500,110911540,9270,9270,9270,9270,0
20240228,171400,110911540,9270,9270,9270,9270,0
20240228,171300,110911540,9270,9270,9270,9270,10
20240228,171200,110911540,9270,9270,9270,9270,0
20240228,171100,110911540,9270,9270,9270,9270,0
20240228,171000,110911540,9270,9270,9270,9270,0
20240228,170900,110911540,9270,9270,9270,9270,0
20240228,170800,110911540,9270,9270,9270,9270,0
20240228,170700,110911540,9270,9270,9270,9270,0
20240228,170600,110911540,9270,9270,9270,9270,0
20240228,170500,110911540,9270,9270,9270,9270,0
20240228,170400,110911540,9270,9270,9270,9270,0
20240228,170300,110911540,9270,9270,9270,9270,0
20240228,170200,110911540,9270,9270,9270,9270,0
20240228,170100,110911540,9270,9270,9270,9270,0
20240228,170000,110911540,9270,9270,9270,9270,0
20240228,165900,110911540,9270,9270,9270,9270,0
20240228,165800,110911540,9270,9270,9270,9270,0
20240228,165700,110911540,9270,9270,9270,9270,0
20240228,165600,110911540,9270,9270,9270,9270,0
20240228,165500,110911540,9270,9270,9270,9270,0
20240228,165400,110911540,9270,9270,9270,9270,0
20240228,165300,110911540,9270,9270,9270,9270,0
20240228,165200,110911540,9270,9270,9270,9270,0
20240228,165100,110911540,9270,9270,9270,9270,0
20240228,165000,110911540,9270,9270,9270,9270,0
20240228,164900,110911540,9270,9270,9270,9270,0
20240228,164800,110911540,9270,9270,9270,9270,0
20240228,164700,110911540,9270,9270,9270,9270,0
20240228,164600,110911540,9270,9270,9270,9270,0
20240228,164500,110911540,9270,9270,9270,9270,0
20240228,164400,110911540,9270,9270,9270,9270,0
20240228,164300,110911540,9270,9270,9270,9270,10
20240228,164200,110911540,9270,9270,9270,9270,0
20240228,164100,110911540,9270,9270,9270,9270,0
20240228,164000,110911540,9270,9270,9270,9270,0
20240228,163900,110911540,9270,9270,9270,9270,0
20240228,163800,110911540,9270,9270,9270,9270,0
20240228,163700,110911540,9270,9270,9270,9270,0
20240228,163600,110911540,9270,9270,9270,9270,0
20240228,163500,110911540,9270,9270,9270,9270,0
20240228,163400,110911540,9270,9270,9270,9270,0
20240228,163300,110911540,9270,9270,9270,9270,0
20240228,163200,110911540,9270,9270,9270,9270,0
20240228,163100,110911540,9270,9270,9270,9270,0
20240228,163000,110911540,9270,9270,9270,9270,0
20240228,162900,110911540,9270,9270,9270,9270,0
20240228,162800,110911540,9270,9270,9270,9270,0
20240228,162700,110911540,9270,9270,9270,9270,0
20240228,162600,110911540,9270,9270,9270,9270,0
20240228,162500,110911540,9270,9270,9270,9270,0
20240228,162400,110911540,9270,9270,9270,9270,0
20240228,162300,110911540,9270,9270,9270,9270,0
20240228,162200,110911540,9270,9270,9270,9270,0
20240228,162100,110911540,9270,9270,9270,9270,0
20240228,162000,110911540,9270,9270,9270,9270,0
20240228,161900,110911540,9270,9270,9270,9270,0
20240228,161800,110911540,9270,9270,9270,9270,0
20240228,161700,110911540,9270,9270,9270,9270,0
20240228,161600,110911540,9270,9270,9270,9270,0
20240228,161500,110911540,9270,9270,9270,9270,0
20240228,161400,110911540,9270,9270,9270,9270,0
20240228,161300,110911540,9270,9270,9270,9270,10
20240228,161200,110911540,9270,9270,9270,9270,0
20240228,161100,110911540,9270,9270,9270,9270,0
20240228,161000,110911540,9270,9270,9270,9270,0
20240228,160900,110911540,9270,9270,9270,9270,0
20240228,160800,110911540,9270,9270,9270,9270,0
20240228,160700,110911540,9270,9270,9270,9270,0
20240228,160600,110911540,9270,9270,9270,9270,0
20240228,160500,110911540,9270,9270,9270,9270,0
20240228,160400,110911540,9270,9270,9270,9270,0
20240228,160300,110911540,9270,9270,9270,9270,0
20240228,160200,110911540,9270,9270,9270,9270,0
20240228,160100,110911540,9270,9270,9270,9270,0
20240228,160000,110911540,9270,9270,9270,9270,0
20240228,155900,110911540,9270,9270,9270,9270,0
20240228,155800,110911540,9270,9270,9270,9270,0
20240228,155700,110911540,9270,9270,9270,9270,0
20240228,155600,110911540,9270,9270,9270,9270,0
20240228,155500,110911540,9270,9270,9270,9270,0
20240228,155400,110911540,9270,9270,9270,9270,0
20240228,155300,110911540,9270,9270,9270,9270,0
20240228,155200,110911540,9270,9270,9270,9270,0
20240228,155100,110911540,9270,9270,9270,9270,0
20240228,155000,110911540,9270,9270,9270,9270,0
20240228,154900,110911540,9270,9270,9270,9270,0
20240228,154800,110911540,9270,9270,9270,9270,0
20240228,154700,110911540,9270,9270,9270,9270,0
20240228,154600,110911540,9270,9270,9270,9270,0
20240228,154500,110911540,9270,9270,9270,9270,0
20240228,154400,110911540,9270,9270,9270,9270,0
20240228,154300,110911540,9270,9270,9270,9270,10
20240228,154200,110911540,9270,9270,9270,9270,0
20240228,154100,110911540,9270,9270,9270,9270,0
20240228,154000,110911540,9270,9270,9270,9270,0
20240228,153900,110911540,9270,9270,9270,9270,0
20240228,153800,110911540,9270,9270,9270,9270,0
20240228,153700,110911540,9270,9270,9270,9270,0
20240228,153600,110911540,9270,9270,9270,9270,0
20240228,153500,110911540,9270,9270,9270,9270,0
20240228,153400,110911540,9270,9270,9270,9270,0
20240228,153300,110911540,9270,9270,9270,9270,0
20240228,153200,110911540,9270,9270,9270,9270,0
20240228,153100,110911540,9270,9270,9270,9270,0
20240228,153000,110911540,9270,9270,9270,9270,10
20240228,152900,110818840,9280,9280,9280,9280,0
20240228,152800,110818840,9280,9280,9280,9280,0
20240228,152700,110818840,9280,9280,9280,9280,0
20240228,152600,110818840,9280,9280,9280,9280,0
20240228,152500,110818840,9280,9280,9280,9280,0
20240228,152400,110818840,9280,9280,9280,9280,0
20240228,152300,110818840,9280,9280,9280,9280,0
20240228,152200,110818840,9280,9280,9280,9280,0
20240228,152100,110818840,9280,9280,9280,9280,0
20240228,152000,110818840,9280,9280,9280,9280,0
20240228,151900,110818840,9280,9280,9280,9280,0
20240228,151800,110818840,9280,9280,9280,9280,0
20240228,151700,110818840,9280,9280,9280,9280,0
20240228,151600,110818840,9280,9280,9280,9280,0
20240228,151500,110818840,9280,9260,9280,9250,185
20240228,151400,109105920,9260,9260,9260,9260,0
20240228,151300,109105920,9260,9260,9260,9260,0
20240228,151200,109105920,9260,9260,9260,9260,0
20240228,151100,109105920,9260,9190,9260,9180,1271
20240228,151000,97434060,9190,9180,9190,9180,225
20240228,150900,95368450,9180,9180,9180,9180,0
20240228,150800,95368450,9180,9170,9180,9170,90
20240228,150700,94542330,9170,9170,9170,9170,0
20240228,150600,94542330,9170,9170,9170,9170,0
20240228,150500,94542330,9170,9170,9170,9170,1
20240228,150400,94533160,9160,9160,9160,9160,0
20240228,150300,94533160,9160,9160,9160,9160,0
20240228,150200,94533160,9160,9160,9160,9160,0
20240228,150100,94533160,9160,9160,9170,9160,346
20240228,150000,91362640,9160,9160,9160,9160,0
20240228,145900,91362640,9160,9160,9160,9160,0
20240228,145800,91362640,9160,9160,9160,9160,0
20240228,145700,91362640,9160,9160,9160,9160,0
20240228,145600,91362640,9160,9160,9160,9160,0
20240228,145500,91362640,9160,9160,9160,9160,0
20240228,145400,91362640,9160,9160,9160,9160,50
20240228,145300,90904640,9160,9160,9160,9160,0
20240228,145200,90904640,9160,9160,9160,9160,1
20240228,145100,90895480,9180,9180,9180,9180,0
20240228,145000,90895480,9180,9180,9180,9180,0
20240228,144900,90895480,9180,9180,9180,9180,0
20240228,144800,90895480,9180,9180,9180,9180,0
20240228,144700,90895480,9180,9180,9180,9180,0
20240228,144600,90895480,9180,9180,9180,9180,0
20240228,144500,90895480,9180,9180,9180,9180,0
20240228,144400,90895480,9180,9180,9180,9180,0
20240228,144300,90895480,9180,9180,9180,9180,0
20240228,144200,90895480,9180,9180,9180,9180,0
20240228,144100,90895480,9180,9180,9180,9180,0
20240228,144000,90895480,9180,9180,9180,9180,0
20240228,143900,90895480,9180,9150,9180,9110,158
20240228,143800,89450620,9140,9050,9140,9050,184
20240228,143700,87770240,9040,9120,9120,9040,500
20240228,143600,83240580,9130,9130,9130,9130,0
20240228,143500,83240580,9130,9130,9130,9130,0
20240228,143400,83240580,9130,9130,9130,9130,0
20240228,143300,83240580,9130,9130,9130,9130,0
20240228,143200,83240580,9130,9130,9130,9130,0
20240228,143100,83240580,9130,9130,9130,9130,0
20240228,143000,83240580,9130,9130,9130,9130,0
20240228,142900,83240580,9130,9130,9130,9130,0
20240228,142800,83240580,9130,9130,9130,9130,0
20240228,142700,83240580,9130,9130,9130,9130,0
20240228,142600,83240580,9130,9130,9130,9130,0
20240228,142500,83240580,9130,9130,9130,9130,139
20240228,142400,81971510,9130,9130,9130,9130,0
20240228,142300,81971510,9130,9130,9130,9130,0
20240228,142200,81971510,9130,9130,9130,9130,1
20240228,142100,81962380,9130,9130,9130,9130,0
20240228,142000,81962380,9130,9130,9130,9130,160
20240228,141900,80501580,9140,9140,9140,9140,0
20240228,141800,80501580,9140,9140,9140,9140,20
20240228,141700,80318780,9180,9180,9180,9180,0
20240228,141600,80318780,9180,9180,9180,9180,2
20240228,141500,80300420,9140,9140,9140,9140,0
20240228,141400,80300420,9140,9130,9140,9130,1145
20240228,141300,69838860,9130,9130,9130,9130,300
20240228,141200,67099860,9110,9110,9110,9110,0
20240228,141100,67099860,9110,9110,9110,9110,0
20240228,141000,67099860,9110,9110,9110,9110,0
20240228,140900,67099860,9110,9110,9110,9110,0
20240228,140800,67099860,9110,9110,9110,9110,0
20240228,140700,67099860,9110,9110,9110,9110,0
20240228,140600,67099860,9110,9110,9110,9110,0
20240228,140500,67099860,9110,9110,9110,9110,0
20240228,140400,67099860,9110,9110,9110,9110,5
20240228,140300,67054310,9110,9110,9110,9110,0
20240228,140200,67054310,9110,9110,9110,9110,0
20240228,140100,67054310,9110,9110,9110,9110,0
20240228,140000,67054310,9110,9110,9110,9110,0
20240228,135900,67054310,9110,9110,9110,9110,0
20240228,135800,67054310,9110,9110,9110,9110,0
20240228,135700,67054310,9110,9110,9110,9110,0
20240228,135600,67054310,9110,9110,9110,9110,0
20240228,135500,67054310,9110,9110,9110,9110,11
20240228,135400,66954100,9110,9110,9130,9110,228
20240228,135300,64876860,9110,9110,9110,9110,0
20240228,135200,64876860,9110,9110,9110,9110,0
20240228,135100,64876860,9110,9110,9110,9110,0
20240228,135000,64876860,9110,9110,9110,9110,1
20240228,134900,64867750,9070,9070,9070,9070,0
20240228,134800,64867750,9070,9070,9070,9070,0
20240228,134700,64867750,9070,9070,9070,9070,0
20240228,134600,64867750,9070,9070,9070,9070,1
20240228,134500,64858680,9070,9070,9070,9070,0
20240228,134400,64858680,9070,9070,9070,9070,0
20240228,134300,64858680,9070,9070,9070,9070,0
20240228,134200,64858680,9070,9080,9080,9070,72
20240228,134100,64205340,9120,9120,9120,9120,0
20240228,134000,64205340,9120,9120,9120,9120,0
20240228,133900,64205340,9120,9120,9120,9120,0
20240228,133800,64205340,9120,9120,9120,9120,0
20240228,133700,64205340,9120,9120,9120,9120,0
20240228,133600,64205340,9120,9120,9120,9120,0
20240228,133500,64205340,9120,9120,9120,9120,0
20240228,133400,64205340,9120,9120,9120,9120,0
20240228,133300,64205340,9120,9120,9120,9120,0
20240228,133200,64205340,9120,9120,9120,9120,255
20240228,133100,61879740,9120,9120,9120,9120,0
20240228,133000,61879740,9120,9120,9120,9120,0
20240228,132900,61879740,9120,9120,9120,9120,0
20240228,132800,61879740,9120,9120,9120,9120,0
20240228,132700,61879740,9120,9120,9120,9120,0
20240228,132600,61879740,9120,9120,9120,9120,0
20240228,132500,61879740,9120,9120,9120,9120,0
20240228,132400,61879740,9120,9110,9120,9110,10
20240228,132300,61788620,9110,9110,9110,9110,0
20240228,132200,61788620,9110,9110,9110,9110,10
20240228,132100,61697520,9110,9110,9110,9110,27
20240228,132000,61451550,9110,9100,9110,9100,32
20240228,131900,61160040,9110,9110,9110,9110,0
20240228,131800,61160040,9110,9110,9110,9110,0
20240228,131700,61160040,9110,9100,9110,9090,42
20240228,131600,60777530,9090,9090,9090,9090,0
20240228,131500,60777530,9090,9090,9090,9090,0
20240228,131400,60777530,9090,9090,9090,9090,0
20240228,131300,60777530,9090,9090,9090,9090,0
20240228,131200,60777530,9090,9090,9090,9090,0
20240228,131100,60777530,9090,9090,9090,9090,0
20240228,131000,60777530,9090,9090,9090,9090,0
20240228,130900,60777530,9090,9090,9090,9090,1
20240228,130800,60768440,9050,9050,9050,9050,0
20240228,130700,60768440,9050,9050,9050,9050,0
20240228,130600,60768440,9050,9050,9050,9050,0
20240228,130500,60768440,9050,9060,9060,9050,501
20240228,130400,56229400,9060,9070,9070,9060,31
20240228,130300,55948240,9100,9100,9100,9100,0
20240228,130200,55948240,9100,9100,9100,9100,0
20240228,130100,55948240,9100,9100,9100,9100,0
20240228,130000,55948240,9100,9100,9100,9100,0
20240228,125900,55948240,9100,9100,9100,9100,0
20240228,125800,55948240,9100,9100,9100,9100,0
20240228,125700,55948240,9100,9100,9100,9100,0
20240228,125600,55948240,9100,9100,9100,9100,0
20240228,125500,55948240,9100,9100,9100,9100,0
20240228,125400,55948240,9100,9100,9100,9100,0
20240228,125300,55948240,9100,9100,9100,9100,0
20240228,125200,55948240,9100,9100,9100,9100,0
20240228,125100,55948240,9100,9100,9100,9100,0
20240228,125000,55948240,9100,9100,9100,9100,0
20240228,124900,55948240,9100,9100,9100,9100,0
20240228,124800,55948240,9100,9100,9100,9100,0
20240228,124700,55948240,9100,9100,9100,9100,0
20240228,124600,55948240,9100,9100,9100,9100,0
20240228,124500,55948240,9100,9100,9100,9100,0
20240228,124400,55948240,9100,9100,9100,9100,1
20240228,124300,55939140,9030,9030,9030,9030,0
20240228,124200,55939140,9030,9030,9030,9030,0
20240228,124100,55939140,9030,9030,9030,9030,0
20240228,124000,55939140,9030,9030,9030,9030,0
20240228,123900,55939140,9030,9030,9030,9030,0
20240228,123800,55939140,9030,9090,9090,9030,57
20240228,123700,55423820,9110,9110,9110,9110,0
20240228,123600,55423820,9110,9110,9110,9110,0
20240228,123500,55423820,9110,9110,9110,9110,0
20240228,123400,55423820,9110,9110,9110,9110,0
20240228,123300,55423820,9110,9110,9110,9110,0
20240228,123200,55423820,9110,9110,9110,9110,0
20240228,123100,55423820,9110,9100,9110,9100,49
20240228,123000,54977480,9110,9100,9110,9100,18
20240228,122900,54813530,9110,9070,9110,9070,189
20240228,122800,53093120,9070,9070,9070,9070,21
20240228,122700,52902650,9020,9030,9030,9020,3
20240228,122600,52875570,9030,9030,9030,9030,0
20240228,122500,52875570,9030,9030,9030,9030,0
20240228,122400,52875570,9030,9030,9030,9030,0
20240228,122300,52875570,9030,9030,9030,9030,0
20240228,122200,52875570,9030,9030,9030,9030,0
20240228,122100,52875570,9030,9030,9030,9030,0
20240228,122000,52875570,9030,9030,9030,9030,0
20240228,121900,52875570,9030,9030,9030,9030,0
20240228,121800,52875570,9030,9030,9030,9030,0
20240228,121700,52875570,9030,9030,9030,9030,0
20240228,121600,52875570,9030,9030,9030,9030,0
20240228,121500,52875570,9030,9030,9030,9030,0
20240228,121400,52875570,9030,9040,9040,9030,800
20240228,121300,45646370,9080,9080,9080,9080,0
20240228,121200,45646370,9080,9080,9080,9080,0
20240228,121100,45646370,9080,9080,9080,9080,0
20240228,121000,45646370,9080,9080,9080,9080,0
20240228,120900,45646370,9080,9080,9080,9080,0
20240228,120800,45646370,9080,9080,9080,9080,0
20240228,120700,45646370,9080,9080,9080,9080,0
20240228,120600,45646370,9080,9080,9080,9080,0
20240228,120500,45646370,9080,9080,9080,9080,0
20240228,120400,45646370,9080,9080,9080,9080,0
20240228,120300,45646370,9080,9080,9080,9080,0
20240228,120200,45646370,9080,9080,9080,9080,0
20240228,120100,45646370,9080,9080,9080,9080,0
20240228,120000,45646370,9080,9080,9080,9080,0
20240228,115900,45646370,9080,9080,9080,9080,0
20240228,115800,45646370,9080,9080,9080,9080,0
20240228,115700,45646370,9080,9080,9080,9080,0
20240228,115600,45646370,9080,9080,9080,9080,1
20240228,115500,45637290,9030,9030,9030,9030,0
20240228,115400,45637290,9030,9030,9030,9030,0
20240228,115300,45637290,9030,9030,9030,9030,0
20240228,115200,45637290,9030,9030,9030,9030,0
20240228,115100,45637290,9030,9030,9030,9030,0
20240228,115000,45637290,9030,9030,9030,9030,0
20240228,114900,45637290,9030,9030,9030,9030,0
20240228,114800,45637290,9030,9030,9030,9030,0
20240228,114700,45637290,9030,9030,9030,9030,0
20240228,114600,45637290,9030,9050,9050,9030,49
20240228,114500,45194360,9070,9070,9070,9070,0
20240228,114400,45194360,9070,9080,9080,9070,708
20240228,114300,38765800,9070,9070,9070,9070,10
20240228,114200,38675100,9050,9050,9050,9050,0
20240228,114100,38675100,9050,9050,9050,9050,0
20240228,114000,38675100,9050,9050,9050,9050,0
20240228,113900,38675100,9050,9050,9050,9050,23
20240228,113800,38466950,9050,9050,9050,9050,0
20240228,113700,38466950,9050,9050,9050,9050,0
20240228,113600,38466950,9050,9050,9050,9050,0
20240228,113500,38466950,9050,9050,9050,9050,0
20240228,113400,38466950,9050,9050,9050,9050,0
20240228,113300,38466950,9050,9050,9050,9050,0
20240228,113200,38466950,9050,9050,9050,9050,0
20240228,113100,38466950,9050,9050,9050,9050,0
20240228,113000,38466950,9050,9040,9050,9040,19
20240228,112900,38295060,9040,9060,9060,9040,171
20240228,112800,36747560,9050,9050,9050,9050,1
20240228,112700,36738510,9050,9050,9050,9050,1
20240228,112600,36729460,9050,9070,9070,9050,35
20240228,112500,36412360,9060,9060,9060,9060,0
20240228,112400,36412360,9060,9060,9060,9060,1
20240228,112300,36403300,9060,9060,9060,9060,29
20240228,112200,36140560,9070,9070,9070,9070,0
20240228,112100,36140560,9070,9080,9080,9070,788
20240228,112000,28992390,9080,9090,9090,9080,58
20240228,111900,28465190,9090,9090,9090,9090,0
20240228,111800,28465190,9090,9090,9090,9090,0
20240228,111700,28465190,9090,9090,9090,9090,0
20240228,111600,28465190,9090,9090,9090,9090,4
20240228,111500,28428830,9100,9100,9100,9100,130
20240228,111400,27245830,9090,9090,9090,9090,1
20240228,111300,27236740,9090,9090,9090,9090,0
20240228,111200,27236740,9090,9090,9090,9090,0
20240228,111100,27236740,9090,9090,9090,9090,2
20240228,111000,27218560,9090,9090,9090,9090,0
20240228,110900,27218560,9090,9090,9090,9090,4
20240228,110800,27182200,9070,9070,9070,9070,0
20240228,110700,27182200,9070,9070,9070,9070,0
20240228,110600,27182200,9070,9070,9070,9070,0
20240228,110500,27182200,9070,9070,9070,9070,0
20240228,110400,27182200,9070,9070,9070,9070,0
20240228,110300,27182200,9070,9070,9070,9070,4
20240228,110200,27145920,9080,9080,9080,9080,108
20240228,110100,26165280,9090,9090,9090,9090,0
20240228,110000,26165280,9090,9060,9090,9060,29
20240228,105900,25902510,9060,9060,9060,9060,0
20240228,105800,25902510,9060,9060,9060,9060,30
20240228,105700,25630710,9100,9100,9100,9100,0
20240228,105600,25630710,9100,9100,9100,9100,0
20240228,105500,25630710,9100,9100,9100,9100,0
20240228,105400,25630710,9100,9100,9100,9100,10
20240228,105300,25539710,9100,9100,9100,9100,0
20240228,105200,25539710,9100,9090,9100,9090,18
20240228,105100,25375940,9050,9050,9050,9050,0
20240228,105000,25375940,9050,9050,9050,9050,0
20240228,104900,25375940,9050,9050,9050,9050,0
20240228,104800,25375940,9050,9050,9050,9050,0
20240228,104700,25375940,9050,9050,9050,9050,0
20240228,104600,25375940,9050,9050,9050,9050,0
20240228,104500,25375940,9050,9050,9050,9050,0
20240228,104400,25375940,9050,9100,9100,9050,109
20240228,104300,24388050,9110,9110,9110,9110,0
20240228,104200,24388050,9110,9110,9110,9110,0
20240228,104100,24388050,9110,9070,9110,9070,23
20240228,104000,24179360,9060,9060,9060,9060,0
20240228,103900,24179360,9060,9060,9060,9060,0
20240228,103800,24179360,9060,9060,9060,9060,0
20240228,103700,24179360,9060,9060,9060,9060,0
20240228,103600,24179360,9060,9060,9060,9060,16
20240228,103500,24034400,9060,9060,9060,9060,16
20240228,103400,23889440,9060,9070,9070,9060,438
20240228,103300,19920260,9100,9100,9100,9100,0
20240228,103200,19920260,9100,9100,9100,9100,0
20240228,103100,19920260,9100,9100,9100,9100,0
20240228,103000,19920260,9100,9100,9100,9100,100
20240228,102900,19010260,9100,9110,9120,9100,120
20240228,102800,17916320,9120,9120,9120,9120,0
20240228,102700,17916320,9120,9120,9120,9120,181
20240228,102600,16265600,9120,9120,9120,9120,0
20240228,102500,16265600,9120,9120,9120,9120,2
20240228,102400,16247360,9070,9070,9070,9070,0
20240228,102300,16247360,9070,9070,9070,9070,0
20240228,102200,16247360,9070,9070,9070,9070,0
20240228,102100,16247360,9070,9070,9070,9070,0
20240228,102000,16247360,9070,9070,9070,9070,199
20240228,101900,14442430,9060,9060,9060,9060,0
20240228,101800,14442430,9060,9060,9060,9060,0
20240228,101700,14442430,9060,9060,9060,9060,1
20240228,101600,14433370,9120,9120,9120,9120,0
20240228,101500,14433370,9120,9120,9120,9120,0
20240228,101400,14433370,9120,9120,9120,9120,0
20240228,101300,14433370,9120,9120,9120,9120,0
20240228,101200,14433370,9120,9120,9120,9120,0
20240228,101100,14433370,9120,9120,9120,9120,0
20240228,101000,14433370,9120,9120,9120,9120,0
20240228,100900,14433370,9120,9120,9120,9120,1
20240228,100800,14424250,9120,9070,9120,9060,216
20240228,100700,12466110,9120,9120,9120,9120,0
20240228,100600,12466110,9120,9120,9120,9120,0
20240228,100500,12466110,9120,9120,9120,9120,0
20240228,100400,12466110,9120,9120,9120,9120,0
20240228,100300,12466110,9120,9120,9120,9120,0
20240228,100200,12466110,9120,9120,9120,9120,0
20240228,100100,12466110,9120,9120,9120,9120,0
20240228,100000,12466110,9120,9120,9120,9120,0
20240228,095900,12466110,9120,9120,9120,9120,0
20240228,095800,12466110,9120,9120,9120,9120,0
20240228,095700,12466110,9120,9120,9120,9120,0
20240228,095600,12466110,9120,9120,9120,9120,0
20240228,095500,12466110,9120,9120,9120,9120,0
20240228,095400,12466110,9120,9120,9120,9120,0
20240228,095300,12466110,9120,9120,9120,9120,0
20240228,095200,12466110,9120,9120,9120,9120,0
20240228,095100,12466110,9120,9120,9120,9120,0
20240228,095000,12466110,9120,9120,9120,9120,0
20240228,094900,12466110,9120,9120,9120,9120,0
20240228,094800,12466110,9120,9120,9120,9120,1
20240228,094700,12456990,9070,9100,9100,9060,804
20240228,094600,5159430,9140,9140,9140,9140,0
20240228,094500,5159430,9140,9140,9140,9140,0
20240228,094400,5159430,9140,9140,9140,9140,0
20240228,094300,5159430,9140,9140,9140,9140,0
20240228,094200,5159430,9140,9140,9140,9140,1
20240228,094100,5150290,9090,9090,9090,9090,0
20240228,094000,5150290,9090,9090,9090,9090,0
20240228,093900,5150290,9090,9090,9090,9090,1
20240228,093800,5141200,9090,9090,9090,9090,1
20240228,093700,5132110,9100,9100,9100,9100,100
20240228,093600,4222110,9100,9100,9100,9100,0
20240228,093500,4222110,9100,9100,9100,9100,0
20240228,093400,4222110,9100,9100,9100,9100,0
20240228,093300,4222110,9100,9100,9100,9100,0
20240228,093200,4222110,9100,9100,9100,9100,0
20240228,093100,4222110,9100,9100,9100,9100,0
20240228,093000,4222110,9100,9100,9100,9100,0
20240228,092900,4222110,9100,9100,9100,9100,25
20240228,092800,3994610,9110,9110,9110,9110,0
20240228,092700,3994610,9110,9110,9110,9110,0
20240228,092600,3994610,9110,9110,9110,9110,0
20240228,092500,3994610,9110,9100,9110,9100,16
20240228,092400,3849000,9110,9110,9110,9110,0
20240228,092300,3849000,9110,9110,9110,9110,0
20240228,092200,3849000,9110,9110,9110,9110,0
20240228,092100,3849000,9110,9110,9110,9110,0
20240228,092000,3849000,9110,9110,9110,9110,10
20240228,091900,3757900,9100,9100,9100,9100,0
20240228,091800,3757900,9100,9140,9140,9100,22
20240228,091700,3556900,9140,9140,9140,9140,0
20240228,091600,3556900,9140,9140,9140,9140,20
20240228,091500,3374100,9160,9160,9160,9160,0
20240228,091400,3374100,9160,9160,9160,9160,0
20240228,091300,3374100,9160,9160,9160,9160,0
20240228,091200,3374100,9160,9160,9160,9160,0
20240228,091100,3374100,9160,9160,9160,9150,130
20240228,091000,2183390,9160,9160,9160,9160,6
20240228,090900,2128430,9160,9170,9170,9160,162
20240228,090800,642960,9210,9220,9220,9210,3
20240228,090700,615320,9210,9210,9210,9210,0
20240228,090600,615320,9210,9210,9210,9210,28
20240228,090500,357440,9210,9210,9210,9210,4
20240228,090400,320600,9160,9160,9160,9160,0
20240228,090300,320600,9160,9160,9160,9160,0
20240228,090200,320600,9160,9160,9160,9160,0
20240228,090100,320600,9160,9160,9160,9160,0
20240228,090000,320600,9160,9160,9160,9160,35