KissMeData/067370/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194300,91085960,9270,9270,9270,9270,7
20240229,194200,91085960,9270,9270,9270,9270,0
20240229,194100,91085960,9270,9270,9270,9270,0
20240229,194000,91085960,9270,9270,9270,9270,0
20240229,193900,91085960,9270,9270,9270,9270,0
20240229,193800,91085960,9270,9270,9270,9270,0
20240229,193700,91085960,9270,9270,9270,9270,0
20240229,193600,91085960,9270,9270,9270,9270,0
20240229,193500,91085960,9270,9270,9270,9270,0
20240229,193400,91085960,9270,9270,9270,9270,0
20240229,193300,91085960,9270,9270,9270,9270,0
20240229,193200,91085960,9270,9270,9270,9270,0
20240229,193100,91085960,9270,9270,9270,9270,0
20240229,193000,91085960,9270,9270,9270,9270,0
20240229,192900,91085960,9270,9270,9270,9270,0
20240229,192800,91085960,9270,9270,9270,9270,0
20240229,192700,91085960,9270,9270,9270,9270,0
20240229,192600,91085960,9270,9270,9270,9270,0
20240229,192500,91085960,9270,9270,9270,9270,0
20240229,192400,91085960,9270,9270,9270,9270,0
20240229,192300,91085960,9270,9270,9270,9270,0
20240229,192200,91085960,9270,9270,9270,9270,0
20240229,192100,91085960,9270,9270,9270,9270,0
20240229,192000,91085960,9270,9270,9270,9270,0
20240229,191900,91085960,9270,9270,9270,9270,0
20240229,191800,91085960,9270,9270,9270,9270,0
20240229,191700,91085960,9270,9270,9270,9270,0
20240229,191600,91085960,9270,9270,9270,9270,0
20240229,191500,91085960,9270,9270,9270,9270,0
20240229,191400,91085960,9270,9270,9270,9270,0
20240229,191300,91085960,9270,9270,9270,9270,7
20240229,191200,91085960,9270,9270,9270,9270,0
20240229,191100,91085960,9270,9270,9270,9270,0
20240229,191000,91085960,9270,9270,9270,9270,0
20240229,190900,91085960,9270,9270,9270,9270,0
20240229,190800,91085960,9270,9270,9270,9270,0
20240229,190700,91085960,9270,9270,9270,9270,0
20240229,190600,91085960,9270,9270,9270,9270,0
20240229,190500,91085960,9270,9270,9270,9270,0
20240229,190400,91085960,9270,9270,9270,9270,0
20240229,190300,91085960,9270,9270,9270,9270,0
20240229,190200,91085960,9270,9270,9270,9270,0
20240229,190100,91085960,9270,9270,9270,9270,0
20240229,190000,91085960,9270,9270,9270,9270,0
20240229,185900,91085960,9270,9270,9270,9270,0
20240229,185800,91085960,9270,9270,9270,9270,0
20240229,185700,91085960,9270,9270,9270,9270,0
20240229,185600,91085960,9270,9270,9270,9270,0
20240229,185500,91085960,9270,9270,9270,9270,0
20240229,185400,91085960,9270,9270,9270,9270,0
20240229,185300,91085960,9270,9270,9270,9270,0
20240229,185200,91085960,9270,9270,9270,9270,0
20240229,185100,91085960,9270,9270,9270,9270,0
20240229,185000,91085960,9270,9270,9270,9270,0
20240229,184900,91085960,9270,9270,9270,9270,0
20240229,184800,91085960,9270,9270,9270,9270,0
20240229,184700,91085960,9270,9270,9270,9270,0
20240229,184600,91085960,9270,9270,9270,9270,0
20240229,184500,91085960,9270,9270,9270,9270,0
20240229,184400,91085960,9270,9270,9270,9270,0
20240229,184300,91085960,9270,9270,9270,9270,7
20240229,184200,91085960,9270,9270,9270,9270,0
20240229,184100,91085960,9270,9270,9270,9270,0
20240229,184000,91085960,9270,9270,9270,9270,0
20240229,183900,91085960,9270,9270,9270,9270,0
20240229,183800,91085960,9270,9270,9270,9270,0
20240229,183700,91085960,9270,9270,9270,9270,0
20240229,183600,91085960,9270,9270,9270,9270,0
20240229,183500,91085960,9270,9270,9270,9270,0
20240229,183400,91085960,9270,9270,9270,9270,0
20240229,183300,91085960,9270,9270,9270,9270,0
20240229,183200,91085960,9270,9270,9270,9270,0
20240229,183100,91085960,9270,9270,9270,9270,0
20240229,183000,91085960,9270,9270,9270,9270,0
20240229,182900,91085960,9270,9270,9270,9270,0
20240229,182800,91085960,9270,9270,9270,9270,0
20240229,182700,91085960,9270,9270,9270,9270,0
20240229,182600,91085960,9270,9270,9270,9270,0
20240229,182500,91085960,9270,9270,9270,9270,0
20240229,182400,91085960,9270,9270,9270,9270,0
20240229,182300,91085960,9270,9270,9270,9270,0
20240229,182200,91085960,9270,9270,9270,9270,0
20240229,182100,91085960,9270,9270,9270,9270,0
20240229,182000,91085960,9270,9270,9270,9270,0
20240229,181900,91085960,9270,9270,9270,9270,0
20240229,181800,91085960,9270,9270,9270,9270,0
20240229,181700,91085960,9270,9270,9270,9270,0
20240229,181600,91085960,9270,9270,9270,9270,0
20240229,181500,91085960,9270,9270,9270,9270,0
20240229,181400,91085960,9270,9270,9270,9270,0
20240229,181300,91085960,9270,9270,9270,9270,7
20240229,181200,91085960,9270,9270,9270,9270,0
20240229,181100,91085960,9270,9270,9270,9270,0
20240229,181000,91085960,9270,9270,9270,9270,0
20240229,180900,91085960,9270,9270,9270,9270,0
20240229,180800,91085960,9270,9270,9270,9270,0
20240229,180700,91085960,9270,9270,9270,9270,0
20240229,180600,91085960,9270,9270,9270,9270,0
20240229,180500,91085960,9270,9270,9270,9270,0
20240229,180400,91085960,9270,9270,9270,9270,0
20240229,180300,91085960,9270,9270,9270,9270,0
20240229,180200,91085960,9270,9270,9270,9270,0
20240229,180100,91085960,9270,9270,9270,9270,0
20240229,180000,91085960,9270,9270,9270,9270,0
20240229,175900,91085960,9270,9270,9270,9270,0
20240229,175800,91085960,9270,9270,9270,9270,0
20240229,175700,91085960,9270,9270,9270,9270,0
20240229,175600,91085960,9270,9270,9270,9270,0
20240229,175500,91085960,9270,9270,9270,9270,0
20240229,175400,91085960,9270,9270,9270,9270,0
20240229,175300,91085960,9270,9270,9270,9270,0
20240229,175200,91085960,9270,9270,9270,9270,0
20240229,175100,91085960,9270,9270,9270,9270,0
20240229,175000,91085960,9270,9270,9270,9270,0
20240229,174900,91085960,9270,9270,9270,9270,0
20240229,174800,91085960,9270,9270,9270,9270,0
20240229,174700,91085960,9270,9270,9270,9270,0
20240229,174600,91085960,9270,9270,9270,9270,0
20240229,174500,91085960,9270,9270,9270,9270,0
20240229,174400,91085960,9270,9270,9270,9270,0
20240229,174300,91085960,9270,9270,9270,9270,7
20240229,174200,91085960,9270,9270,9270,9270,0
20240229,174100,91085960,9270,9270,9270,9270,0
20240229,174000,91085960,9270,9270,9270,9270,0
20240229,173900,91085960,9270,9270,9270,9270,0
20240229,173800,91085960,9270,9270,9270,9270,0
20240229,173700,91085960,9270,9270,9270,9270,0
20240229,173600,91085960,9270,9270,9270,9270,0
20240229,173500,91085960,9270,9270,9270,9270,0
20240229,173400,91085960,9270,9270,9270,9270,0
20240229,173300,91085960,9270,9270,9270,9270,0
20240229,173200,91085960,9270,9270,9270,9270,0
20240229,173100,91085960,9270,9270,9270,9270,0
20240229,173000,91085960,9270,9270,9270,9270,0
20240229,172900,91085960,9270,9270,9270,9270,0
20240229,172800,91085960,9270,9270,9270,9270,0
20240229,172700,91085960,9270,9270,9270,9270,0
20240229,172600,91085960,9270,9270,9270,9270,0
20240229,172500,91085960,9270,9270,9270,9270,0
20240229,172400,91085960,9270,9270,9270,9270,0
20240229,172300,91085960,9270,9270,9270,9270,0
20240229,172200,91085960,9270,9270,9270,9270,0
20240229,172100,91085960,9270,9270,9270,9270,0
20240229,172000,91085960,9270,9270,9270,9270,0
20240229,171900,91085960,9270,9270,9270,9270,0
20240229,171800,91085960,9270,9270,9270,9270,0
20240229,171700,91085960,9270,9270,9270,9270,0
20240229,171600,91085960,9270,9270,9270,9270,0
20240229,171500,91085960,9270,9270,9270,9270,0
20240229,171400,91085960,9270,9270,9270,9270,0
20240229,171300,91085960,9270,9270,9270,9270,7
20240229,171200,91085960,9270,9270,9270,9270,0
20240229,171100,91085960,9270,9270,9270,9270,0
20240229,171000,91085960,9270,9270,9270,9270,0
20240229,170900,91085960,9270,9270,9270,9270,0
20240229,170800,91085960,9270,9270,9270,9270,0
20240229,170700,91085960,9270,9270,9270,9270,0
20240229,170600,91085960,9270,9270,9270,9270,0
20240229,170500,91085960,9270,9270,9270,9270,0
20240229,170400,91085960,9270,9270,9270,9270,0
20240229,170300,91085960,9270,9270,9270,9270,0
20240229,170200,91085960,9270,9270,9270,9270,0
20240229,170100,91085960,9270,9270,9270,9270,0
20240229,170000,91085960,9270,9270,9270,9270,0
20240229,165900,91085960,9270,9270,9270,9270,0
20240229,165800,91085960,9270,9270,9270,9270,0
20240229,165700,91085960,9270,9270,9270,9270,0
20240229,165600,91085960,9270,9270,9270,9270,0
20240229,165500,91085960,9270,9270,9270,9270,0
20240229,165400,91085960,9270,9270,9270,9270,0
20240229,165300,91085960,9270,9270,9270,9270,0
20240229,165200,91085960,9270,9270,9270,9270,0
20240229,165100,91085960,9270,9270,9270,9270,0
20240229,165000,91085960,9270,9270,9270,9270,0
20240229,164900,91085960,9270,9270,9270,9270,0
20240229,164800,91085960,9270,9270,9270,9270,0
20240229,164700,91085960,9270,9270,9270,9270,0
20240229,164600,91085960,9270,9270,9270,9270,0
20240229,164500,91085960,9270,9270,9270,9270,0
20240229,164400,91085960,9270,9270,9270,9270,0
20240229,164300,91085960,9270,9270,9270,9270,7
20240229,164200,91085960,9270,9270,9270,9270,0
20240229,164100,91085960,9270,9270,9270,9270,0
20240229,164000,91085960,9270,9270,9270,9270,0
20240229,163900,91085960,9270,9270,9270,9270,0
20240229,163800,91085960,9270,9270,9270,9270,0
20240229,163700,91085960,9270,9270,9270,9270,0
20240229,163600,91085960,9270,9270,9270,9270,0
20240229,163500,91085960,9270,9270,9270,9270,0
20240229,163400,91085960,9270,9270,9270,9270,0
20240229,163300,91085960,9270,9270,9270,9270,0
20240229,163200,91085960,9270,9270,9270,9270,0
20240229,163100,91085960,9270,9270,9270,9270,0
20240229,163000,91085960,9270,9270,9270,9270,0
20240229,162900,91085960,9270,9270,9270,9270,0
20240229,162800,91085960,9270,9270,9270,9270,0
20240229,162700,91085960,9270,9270,9270,9270,0
20240229,162600,91085960,9270,9270,9270,9270,0
20240229,162500,91085960,9270,9270,9270,9270,0
20240229,162400,91085960,9270,9270,9270,9270,0
20240229,162300,91085960,9270,9270,9270,9270,0
20240229,162200,91085960,9270,9270,9270,9270,0
20240229,162100,91085960,9270,9270,9270,9270,0
20240229,162000,91085960,9270,9270,9270,9270,0
20240229,161900,91085960,9270,9270,9270,9270,0
20240229,161800,91085960,9270,9270,9270,9270,0
20240229,161700,91085960,9270,9270,9270,9270,0
20240229,161600,91085960,9270,9270,9270,9270,0
20240229,161500,91085960,9270,9270,9270,9270,0
20240229,161400,91085960,9270,9270,9270,9270,0
20240229,161300,91085960,9270,9270,9270,9270,7
20240229,161200,91085960,9270,9270,9270,9270,0
20240229,161100,91085960,9270,9270,9270,9270,0
20240229,161000,91085960,9270,9270,9270,9270,0
20240229,160900,91085960,9270,9270,9270,9270,0
20240229,160800,91085960,9270,9270,9270,9270,0
20240229,160700,91085960,9270,9270,9270,9270,0
20240229,160600,91085960,9270,9270,9270,9270,0
20240229,160500,91085960,9270,9270,9270,9270,0
20240229,160400,91085960,9270,9270,9270,9270,0
20240229,160300,91085960,9270,9270,9270,9270,0
20240229,160200,91085960,9270,9270,9270,9270,0
20240229,160100,91085960,9270,9270,9270,9270,0
20240229,160000,91085960,9270,9270,9270,9270,0
20240229,155900,91085960,9270,9270,9270,9270,0
20240229,155800,91085960,9270,9270,9270,9270,0
20240229,155700,91085960,9270,9270,9270,9270,0
20240229,155600,91085960,9270,9270,9270,9270,0
20240229,155500,91085960,9270,9270,9270,9270,0
20240229,155400,91085960,9270,9270,9270,9270,0
20240229,155300,91085960,9270,9270,9270,9270,0
20240229,155200,91085960,9270,9270,9270,9270,0
20240229,155100,91085960,9270,9270,9270,9270,0
20240229,155000,91085960,9270,9270,9270,9270,0
20240229,154900,91085960,9270,9270,9270,9270,0
20240229,154800,91085960,9270,9270,9270,9270,0
20240229,154700,91085960,9270,9270,9270,9270,0
20240229,154600,91085960,9270,9270,9270,9270,0
20240229,154500,91085960,9270,9270,9270,9270,0
20240229,154400,91085960,9270,9270,9270,9270,0
20240229,154300,91085960,9270,9270,9270,9270,7
20240229,154200,91085960,9270,9270,9270,9270,0
20240229,154100,91085960,9270,9270,9270,9270,0
20240229,154000,91085960,9270,9270,9270,9270,0
20240229,153900,91085960,9270,9270,9270,9270,0
20240229,153800,91085960,9270,9270,9270,9270,0
20240229,153700,91085960,9270,9270,9270,9270,0
20240229,153600,91085960,9270,9270,9270,9270,0
20240229,153500,91085960,9270,9270,9270,9270,0
20240229,153400,91085960,9270,9270,9270,9270,0
20240229,153300,91085960,9270,9270,9270,9270,0
20240229,153200,91085960,9270,9270,9270,9270,0
20240229,153100,91085960,9270,9270,9270,9270,0
20240229,153000,91085960,9270,9270,9270,9270,7
20240229,152900,91021070,9260,9260,9260,9260,0
20240229,152800,91021070,9260,9260,9260,9260,0
20240229,152700,91021070,9260,9260,9260,9260,0
20240229,152600,91021070,9260,9260,9260,9260,0
20240229,152500,91021070,9260,9260,9260,9260,0
20240229,152400,91021070,9260,9260,9260,9260,0
20240229,152300,91021070,9260,9260,9260,9260,0
20240229,152200,91021070,9260,9260,9260,9260,0
20240229,152100,91021070,9260,9260,9260,9260,0
20240229,152000,91021070,9260,9260,9260,9260,0
20240229,151900,91021070,9260,9260,9260,9260,0
20240229,151800,91021070,9260,9260,9260,9260,0
20240229,151700,91021070,9260,9260,9260,9260,0
20240229,151600,91021070,9260,9180,9260,9170,1119
20240229,151500,80752450,9200,9200,9200,9200,11
20240229,151400,80651250,9260,9260,9260,9260,3
20240229,151300,80623470,9260,9260,9260,9260,0
20240229,151200,80623470,9260,9260,9260,9260,0
20240229,151100,80623470,9260,9260,9260,9260,0
20240229,151000,80623470,9260,9260,9260,9260,0
20240229,150900,80623470,9260,9260,9260,9260,0
20240229,150800,80623470,9260,9260,9260,9260,0
20240229,150700,80623470,9260,9260,9260,9260,0
20240229,150600,80623470,9260,9260,9260,9260,1
20240229,150500,80614210,9250,9250,9250,9250,0
20240229,150400,80614210,9250,9250,9250,9250,0
20240229,150300,80614210,9250,9250,9250,9250,0
20240229,150200,80614210,9250,9250,9250,9250,0
20240229,150100,80614210,9250,9250,9250,9250,0
20240229,150000,80614210,9250,9250,9250,9250,8
20240229,145900,80540210,9250,9250,9250,9250,0
20240229,145800,80540210,9250,9250,9250,9250,0
20240229,145700,80540210,9250,9250,9250,9250,0
20240229,145600,80540210,9250,9250,9250,9250,0
20240229,145500,80540210,9250,9250,9250,9250,0
20240229,145400,80540210,9250,9250,9250,9250,0
20240229,145300,80540210,9250,9250,9250,9250,0
20240229,145200,80540210,9250,9250,9250,9250,0
20240229,145100,80540210,9250,9250,9250,9250,0
20240229,145000,80540210,9250,9260,9260,9250,124
20240229,144900,79392010,9220,9220,9220,9220,0
20240229,144800,79392010,9220,9220,9220,9220,0
20240229,144700,79392010,9220,9220,9220,9220,0
20240229,144600,79392010,9220,9220,9220,9220,0
20240229,144500,79392010,9220,9220,9220,9220,0
20240229,144400,79392010,9220,9220,9220,9220,0
20240229,144300,79392010,9220,9220,9220,9220,0
20240229,144200,79392010,9220,9220,9220,9220,0
20240229,144100,79392010,9220,9220,9220,9220,0
20240229,144000,79392010,9220,9220,9220,9220,0
20240229,143900,79392010,9220,9220,9220,9220,0
20240229,143800,79392010,9220,9220,9220,9220,0
20240229,143700,79392010,9220,9220,9220,9220,0
20240229,143600,79392010,9220,9220,9220,9220,0
20240229,143500,79392010,9220,9220,9220,9220,130
20240229,143400,78193410,9260,9260,9260,9260,0
20240229,143300,78193410,9260,9260,9260,9260,0
20240229,143200,78193410,9260,9260,9260,9260,0
20240229,143100,78193410,9260,9260,9260,9260,0
20240229,143000,78193410,9260,9260,9260,9260,0
20240229,142900,78193410,9260,9260,9260,9260,0
20240229,142800,78193410,9260,9260,9260,9260,0
20240229,142700,78193410,9260,9260,9260,9260,136
20240229,142600,76934050,9220,9220,9220,9220,0
20240229,142500,76934050,9220,9220,9220,9220,0
20240229,142400,76934050,9220,9220,9220,9220,0
20240229,142300,76934050,9220,9220,9220,9220,0
20240229,142200,76934050,9220,9220,9220,9220,0
20240229,142100,76934050,9220,9220,9220,9220,0
20240229,142000,76934050,9220,9220,9220,9220,0
20240229,141900,76934050,9220,9220,9220,9220,0
20240229,141800,76934050,9220,9220,9220,9220,0
20240229,141700,76934050,9220,9220,9220,9220,0
20240229,141600,76934050,9220,9200,9220,9200,2870
20240229,141500,50477730,9210,9210,9210,9210,0
20240229,141400,50477730,9210,9210,9210,9210,0
20240229,141300,50477730,9210,9210,9210,9210,0
20240229,141200,50477730,9210,9210,9210,9210,0
20240229,141100,50477730,9210,9210,9210,9210,0
20240229,141000,50477730,9210,9210,9210,9210,0
20240229,140900,50477730,9210,9210,9210,9210,0
20240229,140800,50477730,9210,9210,9210,9210,0
20240229,140700,50477730,9210,9210,9210,9210,0
20240229,140600,50477730,9210,9210,9210,9210,0
20240229,140500,50477730,9210,9210,9210,9210,13
20240229,140400,50358000,9210,9210,9210,9210,0
20240229,140300,50358000,9210,9200,9210,9200,100
20240229,140200,49437730,9210,9180,9210,9180,90
20240229,140100,48609860,9190,9190,9190,9190,0
20240229,140000,48609860,9190,9190,9190,9190,0
20240229,135900,48609860,9190,9190,9190,9190,0
20240229,135800,48609860,9190,9190,9190,9190,0
20240229,135700,48609860,9190,9190,9190,9190,0
20240229,135600,48609860,9190,9190,9190,9190,0
20240229,135500,48609860,9190,9190,9190,9190,0
20240229,135400,48609860,9190,9190,9190,9190,0
20240229,135300,48609860,9190,9190,9190,9190,0
20240229,135200,48609860,9190,9190,9190,9190,0
20240229,135100,48609860,9190,9190,9190,9190,0
20240229,135000,48609860,9190,9190,9190,9190,0
20240229,134900,48609860,9190,9190,9190,9190,0
20240229,134800,48609860,9190,9190,9190,9190,0
20240229,134700,48609860,9190,9190,9190,9190,0
20240229,134600,48609860,9190,9190,9190,9180,18
20240229,134500,48444450,9120,9140,9140,9120,83
20240229,134400,47686350,9200,9200,9200,9200,0
20240229,134300,47686350,9200,9200,9200,9200,0
20240229,134200,47686350,9200,9200,9200,9200,0
20240229,134100,47686350,9200,9200,9200,9200,0
20240229,134000,47686350,9200,9200,9200,9200,1
20240229,133900,47677150,9140,9140,9140,9140,0
20240229,133800,47677150,9140,9140,9140,9140,8
20240229,133700,47604030,9200,9200,9200,9200,0
20240229,133600,47604030,9200,9200,9200,9200,0
20240229,133500,47604030,9200,9200,9200,9200,0
20240229,133400,47604030,9200,9200,9200,9200,0
20240229,133300,47604030,9200,9200,9200,9200,0
20240229,133200,47604030,9200,9200,9200,9200,0
20240229,133100,47604030,9200,9200,9200,9200,0
20240229,133000,47604030,9200,9200,9200,9200,0
20240229,132900,47604030,9200,9200,9200,9200,0
20240229,132800,47604030,9200,9200,9200,9200,0
20240229,132700,47604030,9200,9200,9200,9200,0
20240229,132600,47604030,9200,9200,9200,9200,0
20240229,132500,47604030,9200,9200,9200,9200,6
20240229,132400,47548830,9210,9210,9210,9210,0
20240229,132300,47548830,9210,9210,9210,9210,0
20240229,132200,47548830,9210,9210,9210,9210,0
20240229,132100,47548830,9210,9210,9210,9210,0
20240229,132000,47548830,9210,9210,9210,9210,0
20240229,131900,47548830,9210,9210,9210,9210,0
20240229,131800,47548830,9210,9210,9210,9210,0
20240229,131700,47548830,9210,9210,9210,9210,0
20240229,131600,47548830,9210,9210,9210,9210,0
20240229,131500,47548830,9210,9210,9210,9210,0
20240229,131400,47548830,9210,9210,9210,9210,0
20240229,131300,47548830,9210,9210,9210,9210,0
20240229,131200,47548830,9210,9210,9210,9210,0
20240229,131100,47548830,9210,9210,9210,9210,0
20240229,131000,47548830,9210,9210,9210,9210,0
20240229,130900,47548830,9210,9210,9210,9210,0
20240229,130800,47548830,9210,9210,9210,9210,0
20240229,130700,47548830,9210,9210,9210,9210,0
20240229,130600,47548830,9210,9210,9210,9210,0
20240229,130500,47548830,9210,9210,9210,9210,10
20240229,130400,47456730,9210,9210,9210,9210,0
20240229,130300,47456730,9210,9210,9210,9210,0
20240229,130200,47456730,9210,9210,9210,9210,0
20240229,130100,47456730,9210,9210,9210,9210,0
20240229,130000,47456730,9210,9210,9210,9210,0
20240229,125900,47456730,9210,9210,9210,9210,0
20240229,125800,47456730,9210,9210,9210,9210,0
20240229,125700,47456730,9210,9210,9210,9210,0
20240229,125600,47456730,9210,9210,9210,9210,0
20240229,125500,47456730,9210,9210,9210,9210,0
20240229,125400,47456730,9210,9210,9210,9210,0
20240229,125300,47456730,9210,9210,9210,9210,6
20240229,125200,47401470,9220,9220,9220,9220,0
20240229,125100,47401470,9220,9220,9220,9220,0
20240229,125000,47401470,9220,9220,9220,9220,0
20240229,124900,47401470,9220,9210,9220,9210,4
20240229,124800,47364620,9210,9210,9210,9210,0
20240229,124700,47364620,9210,9210,9210,9210,76
20240229,124600,46664660,9210,9210,9210,9210,5
20240229,124500,46618610,9210,9210,9210,9210,0
20240229,124400,46618610,9210,9210,9210,9210,1
20240229,124300,46609400,9110,9190,9190,9110,324
20240229,124200,43649670,9210,9210,9210,9210,0
20240229,124100,43649670,9210,9210,9210,9210,0
20240229,124000,43649670,9210,9210,9210,9210,0
20240229,123900,43649670,9210,9210,9210,9210,0
20240229,123800,43649670,9210,9210,9210,9210,0
20240229,123700,43649670,9210,9210,9210,9210,0
20240229,123600,43649670,9210,9210,9210,9210,0
20240229,123500,43649670,9210,9210,9210,9210,0
20240229,123400,43649670,9210,9210,9210,9210,0
20240229,123300,43649670,9210,9210,9210,9210,300
20240229,123200,40886670,9210,9210,9210,9210,200
20240229,123100,39044670,9200,9200,9200,9200,0
20240229,123000,39044670,9200,9200,9200,9200,0
20240229,122900,39044670,9200,9200,9200,9200,0
20240229,122800,39044670,9200,9200,9200,9200,0
20240229,122700,39044670,9200,9220,9220,9200,676
20240229,122600,32818660,9220,9220,9220,9220,0
20240229,122500,32818660,9220,9220,9220,9220,0
20240229,122400,32818660,9220,9220,9220,9220,0
20240229,122300,32818660,9220,9220,9220,9220,0
20240229,122200,32818660,9220,9220,9220,9220,0
20240229,122100,32818660,9220,9220,9220,9220,0
20240229,122000,32818660,9220,9220,9220,9220,0
20240229,121900,32818660,9220,9220,9220,9220,0
20240229,121800,32818660,9220,9220,9220,9220,0
20240229,121700,32818660,9220,9220,9220,9220,0
20240229,121600,32818660,9220,9230,9230,9220,5
20240229,121500,32772520,9220,9220,9220,9220,0
20240229,121400,32772520,9220,9220,9220,9220,0
20240229,121300,32772520,9220,9220,9220,9220,0
20240229,121200,32772520,9220,9220,9220,9220,0
20240229,121100,32772520,9220,9220,9220,9220,0
20240229,121000,32772520,9220,9220,9220,9220,0
20240229,120900,32772520,9220,9220,9220,9220,0
20240229,120800,32772520,9220,9220,9220,9220,0
20240229,120700,32772520,9220,9220,9220,9220,0
20240229,120600,32772520,9220,9220,9220,9220,0
20240229,120500,32772520,9220,9220,9220,9220,0
20240229,120400,32772520,9220,9220,9220,9220,0
20240229,120300,32772520,9220,9220,9220,9220,0
20240229,120200,32772520,9220,9220,9220,9220,0
20240229,120100,32772520,9220,9220,9220,9220,0
20240229,120000,32772520,9220,9220,9220,9220,0
20240229,115900,32772520,9220,9220,9220,9220,0
20240229,115800,32772520,9220,9220,9220,9220,0
20240229,115700,32772520,9220,9220,9220,9220,0
20240229,115600,32772520,9220,9220,9220,9220,0
20240229,115500,32772520,9220,9220,9220,9220,4
20240229,115400,32735640,9280,9250,9280,9250,1000
20240229,115300,23465670,9250,9250,9250,9250,0
20240229,115200,23465670,9250,9250,9250,9250,0
20240229,115100,23465670,9250,9250,9250,9250,0
20240229,115000,23465670,9250,9250,9250,9250,0
20240229,114900,23465670,9250,9250,9250,9250,0
20240229,114800,23465670,9250,9250,9250,9250,0
20240229,114700,23465670,9250,9250,9250,9250,0
20240229,114600,23465670,9250,9250,9250,9250,2
20240229,114500,23447170,9250,9250,9250,9250,0
20240229,114400,23447170,9250,9250,9250,9250,0
20240229,114300,23447170,9250,9250,9250,9250,0
20240229,114200,23447170,9250,9250,9250,9250,0
20240229,114100,23447170,9250,9250,9250,9250,0
20240229,114000,23447170,9250,9250,9250,9250,0
20240229,113900,23447170,9250,9250,9250,9250,0
20240229,113800,23447170,9250,9250,9250,9250,0
20240229,113700,23447170,9250,9250,9250,9250,0
20240229,113600,23447170,9250,9250,9250,9250,0
20240229,113500,23447170,9250,9250,9250,9250,10
20240229,113400,23354670,9250,9250,9250,9250,0
20240229,113300,23354670,9250,9250,9250,9250,0
20240229,113200,23354670,9250,9250,9250,9250,40
20240229,113100,22984670,9240,9240,9240,9240,0
20240229,113000,22984670,9240,9240,9240,9240,100
20240229,112900,22060670,9240,9240,9240,9240,0
20240229,112800,22060670,9240,9240,9240,9240,0
20240229,112700,22060670,9240,9240,9240,9240,0
20240229,112600,22060670,9240,9240,9240,9240,0
20240229,112500,22060670,9240,9240,9240,9240,0
20240229,112400,22060670,9240,9240,9240,9240,0
20240229,112300,22060670,9240,9240,9240,9240,0
20240229,112200,22060670,9240,9240,9240,9240,0
20240229,112100,22060670,9240,9240,9240,9240,1
20240229,112000,22051430,9250,9250,9250,9250,0
20240229,111900,22051430,9250,9250,9250,9250,0
20240229,111800,22051430,9250,9250,9250,9250,0
20240229,111700,22051430,9250,9250,9250,9250,0
20240229,111600,22051430,9250,9250,9250,9250,0
20240229,111500,22051430,9250,9250,9250,9250,0
20240229,111400,22051430,9250,9250,9250,9250,0
20240229,111300,22051430,9250,9250,9250,9250,0
20240229,111200,22051430,9250,9250,9250,9250,0
20240229,111100,22051430,9250,9250,9250,9250,0
20240229,111000,22051430,9250,9250,9250,9250,0
20240229,110900,22051430,9250,9250,9250,9250,0
20240229,110800,22051430,9250,9250,9250,9250,0
20240229,110700,22051430,9250,9250,9250,9250,0
20240229,110600,22051430,9250,9250,9250,9250,0
20240229,110500,22051430,9250,9250,9250,9250,0
20240229,110400,22051430,9250,9250,9250,9250,0
20240229,110300,22051430,9250,9250,9250,9250,0
20240229,110200,22051430,9250,9250,9250,9250,0
20240229,110100,22051430,9250,9250,9250,9250,0
20240229,110000,22051430,9250,9250,9250,9250,0
20240229,105900,22051430,9250,9250,9250,9250,0
20240229,105800,22051430,9250,9250,9250,9250,0
20240229,105700,22051430,9250,9250,9250,9250,0
20240229,105600,22051430,9250,9250,9250,9250,0
20240229,105500,22051430,9250,9250,9250,9250,0
20240229,105400,22051430,9250,9250,9250,9250,0
20240229,105300,22051430,9250,9250,9250,9250,0
20240229,105200,22051430,9250,9230,9250,9230,17
20240229,105100,21894500,9230,9230,9230,9230,0
20240229,105000,21894500,9230,9230,9230,9230,0
20240229,104900,21894500,9230,9230,9230,9230,0
20240229,104800,21894500,9230,9230,9230,9230,0
20240229,104700,21894500,9230,9230,9230,9230,0
20240229,104600,21894500,9230,9230,9230,9230,0
20240229,104500,21894500,9230,9230,9230,9230,0
20240229,104400,21894500,9230,9230,9230,9230,0
20240229,104300,21894500,9230,9230,9230,9230,0
20240229,104200,21894500,9230,9230,9230,9230,5
20240229,104100,21848350,9230,9230,9230,9230,0
20240229,104000,21848350,9230,9230,9230,9230,0
20240229,103900,21848350,9230,9230,9230,9230,1
20240229,103800,21839120,9200,9200,9200,9200,0
20240229,103700,21839120,9200,9200,9200,9200,0
20240229,103600,21839120,9200,9200,9200,9200,10
20240229,103500,21747120,9220,9220,9220,9220,0
20240229,103400,21747120,9220,9220,9220,9220,319
20240229,103300,18805940,9220,9220,9220,9220,4
20240229,103200,18769060,9150,9150,9150,9150,0
20240229,103100,18769060,9150,9150,9150,9150,0
20240229,103000,18769060,9150,9150,9150,9150,0
20240229,102900,18769060,9150,9150,9150,9150,0
20240229,102800,18769060,9150,9150,9150,9150,0
20240229,102700,18769060,9150,9150,9150,9150,0
20240229,102600,18769060,9150,9150,9150,9150,0
20240229,102500,18769060,9150,9150,9150,9150,0
20240229,102400,18769060,9150,9150,9150,9150,10
20240229,102300,18677560,9200,9200,9200,9200,0
20240229,102200,18677560,9200,9200,9200,9200,0
20240229,102100,18677560,9200,9200,9200,9200,0
20240229,102000,18677560,9200,9200,9200,9200,0
20240229,101900,18677560,9200,9200,9200,9200,0
20240229,101800,18677560,9200,9200,9200,9200,78
20240229,101700,17959960,9200,9200,9200,9200,300
20240229,101600,15199960,9180,9180,9180,9180,0
20240229,101500,15199960,9180,9180,9180,9180,0
20240229,101400,15199960,9180,9180,9180,9180,0
20240229,101300,15199960,9180,9180,9180,9180,0
20240229,101200,15199960,9180,9180,9180,9180,0
20240229,101100,15199960,9180,9180,9180,9180,0
20240229,101000,15199960,9180,9180,9180,9180,0
20240229,100900,15199960,9180,9180,9180,9180,0
20240229,100800,15199960,9180,9180,9180,9180,0
20240229,100700,15199960,9180,9180,9180,9180,0
20240229,100600,15199960,9180,9180,9180,9180,0
20240229,100500,15199960,9180,9180,9180,9180,0
20240229,100400,15199960,9180,9180,9180,9180,0
20240229,100300,15199960,9180,9180,9180,9180,0
20240229,100200,15199960,9180,9180,9180,9180,0
20240229,100100,15199960,9180,9180,9180,9180,0
20240229,100000,15199960,9180,9180,9180,9180,0
20240229,095900,15199960,9180,9180,9180,9180,0
20240229,095800,15199960,9180,9180,9180,9180,2
20240229,095700,15181600,9200,9200,9200,9200,0
20240229,095600,15181600,9200,9200,9200,9200,2
20240229,095500,15163200,9270,9270,9270,9270,0
20240229,095400,15163200,9270,9270,9270,9270,0
20240229,095300,15163200,9270,9270,9270,9270,0
20240229,095200,15163200,9270,9270,9270,9270,0
20240229,095100,15163200,9270,9270,9270,9270,0
20240229,095000,15163200,9270,9270,9270,9270,10
20240229,094900,15070500,9280,9280,9280,9280,0
20240229,094800,15070500,9280,9270,9280,9270,10
20240229,094700,14977710,9280,9280,9280,9280,0
20240229,094600,14977710,9280,9280,9280,9280,0
20240229,094500,14977710,9280,9280,9280,9280,0
20240229,094400,14977710,9280,9260,9280,9260,40
20240229,094300,14607280,9250,9250,9250,9250,3
20240229,094200,14579530,9150,9150,9150,9150,0
20240229,094100,14579530,9150,9150,9150,9150,0
20240229,094000,14579530,9150,9150,9150,9150,10
20240229,093900,14488030,9150,9150,9150,9150,1
20240229,093800,14478880,9150,9150,9150,9150,1
20240229,093700,14469730,9140,9150,9150,9140,42
20240229,093600,14085780,9280,9280,9280,9280,0
20240229,093500,14085780,9280,9280,9280,9280,0
20240229,093400,14085780,9280,9280,9280,9280,0
20240229,093300,14085780,9280,9280,9280,9280,0
20240229,093200,14085780,9280,9280,9280,9280,0
20240229,093100,14085780,9280,9280,9280,9280,0
20240229,093000,14085780,9280,9280,9280,9280,0
20240229,092900,14085780,9280,9280,9280,9280,0
20240229,092800,14085780,9280,9280,9280,9280,0
20240229,092700,14085780,9280,9280,9280,9280,0
20240229,092600,14085780,9280,9280,9280,9280,0
20240229,092500,14085780,9280,9280,9280,9280,0
20240229,092400,14085780,9280,9280,9280,9280,0
20240229,092300,14085780,9280,9200,9280,9200,2
20240229,092200,14067300,9090,9090,9090,9090,0
20240229,092100,14067300,9090,9090,9090,9090,0
20240229,092000,14067300,9090,9090,9090,9090,0
20240229,091900,14067300,9090,9090,9090,9090,0
20240229,091800,14067300,9090,9090,9090,9090,0
20240229,091700,14067300,9090,9200,9200,9090,116
20240229,091600,13007690,9200,9200,9200,9200,0
20240229,091500,13007690,9200,9200,9200,9200,2
20240229,091400,12989290,9200,9200,9200,9200,0
20240229,091300,12989290,9200,9200,9200,9200,0
20240229,091200,12989290,9200,9200,9200,9200,0
20240229,091100,12989290,9200,9200,9200,9200,0
20240229,091000,12989290,9200,9200,9200,9200,552
20240229,090900,7910890,9200,9200,9200,9200,0
20240229,090800,7910890,9200,9200,9200,9200,1
20240229,090700,7901690,9080,9080,9080,9080,1
20240229,090600,7892610,9200,9080,9200,9080,5
20240229,090500,7846730,9100,9200,9200,9100,762
20240229,090400,893610,9300,9300,9300,9300,0
20240229,090300,893610,9300,9300,9300,9300,0
20240229,090200,893610,9300,9300,9300,9300,0
20240229,090100,893610,9300,9300,9300,9300,2
20240229,090000,875010,9210,9270,9270,9210,95