KissMeData/078160/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194900,224880570,7050,7050,7050,7050,4516
20240229,194800,224880570,7050,7050,7050,7050,0
20240229,194700,224880570,7050,7050,7050,7050,0
20240229,194600,224880570,7050,7050,7050,7050,0
20240229,194500,224880570,7050,7050,7050,7050,0
20240229,194400,224880570,7050,7050,7050,7050,0
20240229,194300,224880570,7050,7050,7050,7050,0
20240229,194200,224880570,7050,7050,7050,7050,0
20240229,194100,224880570,7050,7050,7050,7050,0
20240229,194000,224880570,7050,7050,7050,7050,0
20240229,193900,224880570,7050,7050,7050,7050,0
20240229,193800,224880570,7050,7050,7050,7050,0
20240229,193700,224880570,7050,7050,7050,7050,0
20240229,193600,224880570,7050,7050,7050,7050,0
20240229,193500,224880570,7050,7050,7050,7050,0
20240229,193400,224880570,7050,7050,7050,7050,0
20240229,193300,224880570,7050,7050,7050,7050,0
20240229,193200,224880570,7050,7050,7050,7050,0
20240229,193100,224880570,7050,7050,7050,7050,0
20240229,193000,224880570,7050,7050,7050,7050,0
20240229,192900,224880570,7050,7050,7050,7050,0
20240229,192800,224880570,7050,7050,7050,7050,0
20240229,192700,224880570,7050,7050,7050,7050,0
20240229,192600,224880570,7050,7050,7050,7050,0
20240229,192500,224880570,7050,7050,7050,7050,0
20240229,192400,224880570,7050,7050,7050,7050,0
20240229,192300,224880570,7050,7050,7050,7050,0
20240229,192200,224880570,7050,7050,7050,7050,0
20240229,192100,224880570,7050,7050,7050,7050,0
20240229,192000,224880570,7050,7050,7050,7050,0
20240229,191900,224880570,7050,7050,7050,7050,4516
20240229,191800,224880570,7050,7050,7050,7050,0
20240229,191700,224880570,7050,7050,7050,7050,0
20240229,191600,224880570,7050,7050,7050,7050,0
20240229,191500,224880570,7050,7050,7050,7050,0
20240229,191400,224880570,7050,7050,7050,7050,0
20240229,191300,224880570,7050,7050,7050,7050,0
20240229,191200,224880570,7050,7050,7050,7050,0
20240229,191100,224880570,7050,7050,7050,7050,0
20240229,191000,224880570,7050,7050,7050,7050,0
20240229,190900,224880570,7050,7050,7050,7050,0
20240229,190800,224880570,7050,7050,7050,7050,0
20240229,190700,224880570,7050,7050,7050,7050,0
20240229,190600,224880570,7050,7050,7050,7050,0
20240229,190500,224880570,7050,7050,7050,7050,0
20240229,190400,224880570,7050,7050,7050,7050,0
20240229,190300,224880570,7050,7050,7050,7050,0
20240229,190200,224880570,7050,7050,7050,7050,0
20240229,190100,224880570,7050,7050,7050,7050,0
20240229,190000,224880570,7050,7050,7050,7050,0
20240229,185900,224880570,7050,7050,7050,7050,0
20240229,185800,224880570,7050,7050,7050,7050,0
20240229,185700,224880570,7050,7050,7050,7050,0
20240229,185600,224880570,7050,7050,7050,7050,0
20240229,185500,224880570,7050,7050,7050,7050,0
20240229,185400,224880570,7050,7050,7050,7050,0
20240229,185300,224880570,7050,7050,7050,7050,0
20240229,185200,224880570,7050,7050,7050,7050,0
20240229,185100,224880570,7050,7050,7050,7050,0
20240229,185000,224880570,7050,7050,7050,7050,0
20240229,184900,224880570,7050,7050,7050,7050,4516
20240229,184800,224880570,7050,7050,7050,7050,0
20240229,184700,224880570,7050,7050,7050,7050,0
20240229,184600,224880570,7050,7050,7050,7050,0
20240229,184500,224880570,7050,7050,7050,7050,0
20240229,184400,224880570,7050,7050,7050,7050,0
20240229,184300,224880570,7050,7050,7050,7050,0
20240229,184200,224880570,7050,7050,7050,7050,0
20240229,184100,224880570,7050,7050,7050,7050,0
20240229,184000,224880570,7050,7050,7050,7050,0
20240229,183900,224880570,7050,7050,7050,7050,0
20240229,183800,224880570,7050,7050,7050,7050,0
20240229,183700,224880570,7050,7050,7050,7050,0
20240229,183600,224880570,7050,7050,7050,7050,0
20240229,183500,224880570,7050,7050,7050,7050,0
20240229,183400,224880570,7050,7050,7050,7050,0
20240229,183300,224880570,7050,7050,7050,7050,0
20240229,183200,224880570,7050,7050,7050,7050,0
20240229,183100,224880570,7050,7050,7050,7050,0
20240229,183000,224880570,7050,7050,7050,7050,0
20240229,182900,224880570,7050,7050,7050,7050,0
20240229,182800,224880570,7050,7050,7050,7050,0
20240229,182700,224880570,7050,7050,7050,7050,0
20240229,182600,224880570,7050,7050,7050,7050,0
20240229,182500,224880570,7050,7050,7050,7050,0
20240229,182400,224880570,7050,7050,7050,7050,0
20240229,182300,224880570,7050,7050,7050,7050,0
20240229,182200,224880570,7050,7050,7050,7050,0
20240229,182100,224880570,7050,7050,7050,7050,0
20240229,182000,224880570,7050,7050,7050,7050,0
20240229,181900,224880570,7050,7050,7050,7050,4516
20240229,181800,224880570,7050,7050,7050,7050,0
20240229,181700,224880570,7050,7050,7050,7050,0
20240229,181600,224880570,7050,7050,7050,7050,0
20240229,181500,224880570,7050,7050,7050,7050,0
20240229,181400,224880570,7050,7050,7050,7050,0
20240229,181300,224880570,7050,7050,7050,7050,0
20240229,181200,224880570,7050,7050,7050,7050,0
20240229,181100,224880570,7050,7050,7050,7050,0
20240229,181000,224880570,7050,7050,7050,7050,0
20240229,180900,224880570,7050,7050,7050,7050,0
20240229,180800,224880570,7050,7050,7050,7050,0
20240229,180700,224880570,7050,7050,7050,7050,0
20240229,180600,224880570,7050,7050,7050,7050,0
20240229,180500,224880570,7050,7050,7050,7050,0
20240229,180400,224880570,7050,7050,7050,7050,0
20240229,180300,224880570,7050,7050,7050,7050,0
20240229,180200,224880570,7050,7050,7050,7050,0
20240229,180100,224880570,7050,7050,7050,7050,0
20240229,180000,224880570,7050,7050,7050,7050,0
20240229,175900,224880570,7050,7050,7050,7050,0
20240229,175800,224880570,7050,7050,7050,7050,0
20240229,175700,224880570,7050,7050,7050,7050,0
20240229,175600,224880570,7050,7050,7050,7050,0
20240229,175500,224880570,7050,7050,7050,7050,0
20240229,175400,224880570,7050,7050,7050,7050,0
20240229,175300,224880570,7050,7050,7050,7050,0
20240229,175200,224880570,7050,7050,7050,7050,0
20240229,175100,224880570,7050,7050,7050,7050,0
20240229,175000,224880570,7050,7050,7050,7050,0
20240229,174900,224880570,7050,7050,7050,7050,4516
20240229,174800,224880570,7050,7050,7050,7050,0
20240229,174700,224880570,7050,7050,7050,7050,0
20240229,174600,224880570,7050,7050,7050,7050,0
20240229,174500,224880570,7050,7050,7050,7050,0
20240229,174400,224880570,7050,7050,7050,7050,0
20240229,174300,224880570,7050,7050,7050,7050,0
20240229,174200,224880570,7050,7050,7050,7050,0
20240229,174100,224880570,7050,7050,7050,7050,0
20240229,174000,224880570,7050,7050,7050,7050,0
20240229,173900,224880570,7050,7050,7050,7050,0
20240229,173800,224880570,7050,7050,7050,7050,0
20240229,173700,224880570,7050,7050,7050,7050,0
20240229,173600,224880570,7050,7050,7050,7050,0
20240229,173500,224880570,7050,7050,7050,7050,0
20240229,173400,224880570,7050,7050,7050,7050,0
20240229,173300,224880570,7050,7050,7050,7050,0
20240229,173200,224880570,7050,7050,7050,7050,0
20240229,173100,224880570,7050,7050,7050,7050,0
20240229,173000,224880570,7050,7050,7050,7050,0
20240229,172900,224880570,7050,7050,7050,7050,0
20240229,172800,224880570,7050,7050,7050,7050,0
20240229,172700,224880570,7050,7050,7050,7050,0
20240229,172600,224880570,7050,7050,7050,7050,0
20240229,172500,224880570,7050,7050,7050,7050,0
20240229,172400,224880570,7050,7050,7050,7050,0
20240229,172300,224880570,7050,7050,7050,7050,0
20240229,172200,224880570,7050,7050,7050,7050,0
20240229,172100,224880570,7050,7050,7050,7050,0
20240229,172000,224880570,7050,7050,7050,7050,0
20240229,171900,224880570,7050,7050,7050,7050,4516
20240229,171800,224880570,7050,7050,7050,7050,0
20240229,171700,224880570,7050,7050,7050,7050,0
20240229,171600,224880570,7050,7050,7050,7050,0
20240229,171500,224880570,7050,7050,7050,7050,0
20240229,171400,224880570,7050,7050,7050,7050,0
20240229,171300,224880570,7050,7050,7050,7050,0
20240229,171200,224880570,7050,7050,7050,7050,0
20240229,171100,224880570,7050,7050,7050,7050,0
20240229,171000,224880570,7050,7050,7050,7050,0
20240229,170900,224880570,7050,7050,7050,7050,0
20240229,170800,224880570,7050,7050,7050,7050,0
20240229,170700,224880570,7050,7050,7050,7050,0
20240229,170600,224880570,7050,7050,7050,7050,0
20240229,170500,224880570,7050,7050,7050,7050,0
20240229,170400,224880570,7050,7050,7050,7050,0
20240229,170300,224880570,7050,7050,7050,7050,0
20240229,170200,224880570,7050,7050,7050,7050,0
20240229,170100,224880570,7050,7050,7050,7050,0
20240229,170000,224880570,7050,7050,7050,7050,0
20240229,165900,224880570,7050,7050,7050,7050,0
20240229,165800,224880570,7050,7050,7050,7050,0
20240229,165700,224880570,7050,7050,7050,7050,0
20240229,165600,224880570,7050,7050,7050,7050,0
20240229,165500,224880570,7050,7050,7050,7050,0
20240229,165400,224880570,7050,7050,7050,7050,0
20240229,165300,224880570,7050,7050,7050,7050,0
20240229,165200,224880570,7050,7050,7050,7050,0
20240229,165100,224880570,7050,7050,7050,7050,0
20240229,165000,224880570,7050,7050,7050,7050,0
20240229,164900,224880570,7050,7050,7050,7050,4516
20240229,164800,224880570,7050,7050,7050,7050,0
20240229,164700,224880570,7050,7050,7050,7050,0
20240229,164600,224880570,7050,7050,7050,7050,0
20240229,164500,224880570,7050,7050,7050,7050,0
20240229,164400,224880570,7050,7050,7050,7050,0
20240229,164300,224880570,7050,7050,7050,7050,0
20240229,164200,224880570,7050,7050,7050,7050,0
20240229,164100,224880570,7050,7050,7050,7050,0
20240229,164000,224880570,7050,7050,7050,7050,0
20240229,163900,224880570,7050,7050,7050,7050,0
20240229,163800,224880570,7050,7050,7050,7050,0
20240229,163700,224880570,7050,7050,7050,7050,0
20240229,163600,224880570,7050,7050,7050,7050,0
20240229,163500,224880570,7050,7050,7050,7050,0
20240229,163400,224880570,7050,7050,7050,7050,0
20240229,163300,224880570,7050,7050,7050,7050,0
20240229,163200,224880570,7050,7050,7050,7050,0
20240229,163100,224880570,7050,7050,7050,7050,0
20240229,163000,224880570,7050,7050,7050,7050,0
20240229,162900,224880570,7050,7050,7050,7050,0
20240229,162800,224880570,7050,7050,7050,7050,0
20240229,162700,224880570,7050,7050,7050,7050,0
20240229,162600,224880570,7050,7050,7050,7050,0
20240229,162500,224880570,7050,7050,7050,7050,0
20240229,162400,224880570,7050,7050,7050,7050,0
20240229,162300,224880570,7050,7050,7050,7050,0
20240229,162200,224880570,7050,7050,7050,7050,0
20240229,162100,224880570,7050,7050,7050,7050,0
20240229,162000,224880570,7050,7050,7050,7050,0
20240229,161900,224880570,7050,7050,7050,7050,4516
20240229,161800,224880570,7050,7050,7050,7050,0
20240229,161700,224880570,7050,7050,7050,7050,0
20240229,161600,224880570,7050,7050,7050,7050,0
20240229,161500,224880570,7050,7050,7050,7050,0
20240229,161400,224880570,7050,7050,7050,7050,0
20240229,161300,224880570,7050,7050,7050,7050,0
20240229,161200,224880570,7050,7050,7050,7050,0
20240229,161100,224880570,7050,7050,7050,7050,0
20240229,161000,224880570,7050,7050,7050,7050,0
20240229,160900,224880570,7050,7050,7050,7050,0
20240229,160800,224880570,7050,7050,7050,7050,0
20240229,160700,224880570,7050,7050,7050,7050,0
20240229,160600,224880570,7050,7050,7050,7050,0
20240229,160500,224880570,7050,7050,7050,7050,0
20240229,160400,224880570,7050,7050,7050,7050,0
20240229,160300,224880570,7050,7050,7050,7050,0
20240229,160200,224880570,7050,7050,7050,7050,0
20240229,160100,224880570,7050,7050,7050,7050,0
20240229,160000,224880570,7050,7050,7050,7050,0
20240229,155900,224880570,7050,7050,7050,7050,0
20240229,155800,224880570,7050,7050,7050,7050,0
20240229,155700,224880570,7050,7050,7050,7050,0
20240229,155600,224880570,7050,7050,7050,7050,0
20240229,155500,224880570,7050,7050,7050,7050,0
20240229,155400,224880570,7050,7050,7050,7050,0
20240229,155300,224880570,7050,7050,7050,7050,0
20240229,155200,224880570,7050,7050,7050,7050,0
20240229,155100,224880570,7050,7050,7050,7050,0
20240229,155000,224880570,7050,7050,7050,7050,0
20240229,154900,224880570,7050,7050,7050,7050,4516
20240229,154800,224880570,7050,7050,7050,7050,0
20240229,154700,224880570,7050,7050,7050,7050,0
20240229,154600,224880570,7050,7050,7050,7050,0
20240229,154500,224880570,7050,7050,7050,7050,0
20240229,154400,224880570,7050,7050,7050,7050,0
20240229,154300,224880570,7050,7050,7050,7050,0
20240229,154200,224880570,7050,7050,7050,7050,0
20240229,154100,224880570,7050,7050,7050,7050,0
20240229,154000,224880570,7050,7050,7050,7050,0
20240229,153900,224880570,7050,7050,7050,7050,0
20240229,153800,224880570,7050,7050,7050,7050,0
20240229,153700,224880570,7050,7050,7050,7050,0
20240229,153600,224880570,7050,7050,7050,7050,0
20240229,153500,224880570,7050,7050,7050,7050,0
20240229,153400,224880570,7050,7050,7050,7050,0
20240229,153300,224880570,7050,7050,7050,7050,0
20240229,153200,224880570,7050,7050,7050,7050,0
20240229,153100,224880570,7050,7050,7050,7050,0
20240229,153000,224880570,7050,7050,7050,7050,4516
20240229,152900,193042770,7110,7110,7110,7110,0
20240229,152800,193042770,7110,7110,7110,7110,0
20240229,152700,193042770,7110,7110,7110,7110,0
20240229,152600,193042770,7110,7110,7110,7110,0
20240229,152500,193042770,7110,7110,7110,7110,0
20240229,152400,193042770,7110,7110,7110,7110,0
20240229,152300,193042770,7110,7110,7110,7110,0
20240229,152200,193042770,7110,7110,7110,7110,0
20240229,152100,193042770,7110,7110,7110,7110,0
20240229,152000,193042770,7110,7110,7110,7110,0
20240229,151900,193042770,7110,7110,7130,7100,16
20240229,151800,192929050,7130,7130,7130,7100,56
20240229,151700,192531250,7130,7130,7130,7130,0
20240229,151600,192531250,7130,7130,7130,7100,14
20240229,151500,192431750,7130,7130,7130,7130,100
20240229,151400,191718750,7130,7130,7130,7130,1
20240229,151300,191711620,7100,7100,7100,7100,0
20240229,151200,191711620,7100,7130,7130,7100,4
20240229,151100,191683190,7100,7130,7130,7100,1263
20240229,151000,182710460,7130,7130,7130,7130,2
20240229,150900,182696200,7130,7130,7130,7130,0
20240229,150800,182696200,7130,7130,7130,7130,1
20240229,150700,182689070,7120,7120,7120,7120,4
20240229,150600,182660590,7130,7130,7130,7130,9
20240229,150500,182596420,7130,7130,7130,7130,2
20240229,150400,182582160,7130,7130,7130,7130,1
20240229,150300,182575030,7130,7130,7130,7130,0
20240229,150200,182575030,7130,7130,7130,7130,0
20240229,150100,182575030,7130,7130,7130,7130,0
20240229,150000,182575030,7130,7130,7130,7130,1
20240229,145900,182567900,7140,7120,7140,7120,48
20240229,145800,182226100,7130,7110,7130,7110,2
20240229,145700,182211860,7140,7140,7140,7140,0
20240229,145600,182211860,7140,7130,7140,7130,5
20240229,145500,182176200,7140,7130,7140,7130,5
20240229,145400,182140530,7140,7120,7140,7120,104
20240229,145300,181398030,7110,7110,7110,7110,0
20240229,145200,181398030,7110,7100,7110,7100,15
20240229,145100,181291510,7120,7120,7120,7120,0
20240229,145000,181291510,7120,7100,7120,7100,21
20240229,144900,181142230,7120,7110,7120,7100,124
20240229,144800,180261710,7140,7140,7140,7140,0
20240229,144700,180261710,7140,7140,7140,7140,10
20240229,144600,180190310,7140,7140,7140,7140,0
20240229,144500,180190310,7140,7140,7140,7140,0
20240229,144400,180190310,7140,7140,7140,7140,0
20240229,144300,180190310,7140,7140,7140,7140,0
20240229,144200,180190310,7140,7140,7140,7140,0
20240229,144100,180190310,7140,7140,7140,7140,0
20240229,144000,180190310,7140,7140,7140,7140,0
20240229,143900,180190310,7140,7140,7140,7140,0
20240229,143800,180190310,7140,7140,7140,7140,1
20240229,143700,180183170,7120,7120,7120,7120,0
20240229,143600,180183170,7120,7120,7120,7120,0
20240229,143500,180183170,7120,7120,7120,7120,100
20240229,143400,179471170,7120,7120,7120,7120,0
20240229,143300,179471170,7120,7120,7120,7120,0
20240229,143200,179471170,7120,7120,7120,7120,0
20240229,143100,179471170,7120,7120,7120,7120,1
20240229,143000,179464050,7110,7110,7110,7110,58
20240229,142900,179051670,7100,7100,7100,7100,0
20240229,142800,179051670,7100,7100,7100,7100,0
20240229,142700,179051670,7100,7100,7100,7100,0
20240229,142600,179051670,7100,7110,7110,7100,11
20240229,142500,178973550,7120,7120,7120,7120,0
20240229,142400,178973550,7120,7120,7120,7120,0
20240229,142300,178973550,7120,7120,7120,7120,1
20240229,142200,178966430,7100,7100,7100,7100,9
20240229,142100,178902530,7090,7100,7100,7090,556
20240229,142000,174954990,7100,7100,7100,7100,0
20240229,141900,174954990,7100,7110,7110,7100,24
20240229,141800,174784580,7110,7110,7110,7110,3
20240229,141700,174763250,7140,7140,7140,7140,0
20240229,141600,174763250,7140,7140,7140,7140,1
20240229,141500,174756110,7100,7100,7100,7100,150
20240229,141400,173691110,7110,7110,7110,7110,0
20240229,141300,173691110,7110,7110,7110,7110,0
20240229,141200,173691110,7110,7110,7110,7110,0
20240229,141100,173691110,7110,7110,7110,7110,0
20240229,141000,173691110,7110,7110,7110,7100,26
20240229,140900,173506260,7150,7150,7150,7150,0
20240229,140800,173506260,7150,7120,7150,7120,27
20240229,140700,173313420,7110,7110,7110,7110,0
20240229,140600,173313420,7110,7110,7110,7110,0
20240229,140500,173313420,7110,7110,7110,7110,0
20240229,140400,173313420,7110,7110,7110,7110,0
20240229,140300,173313420,7110,7110,7110,7110,0
20240229,140200,173313420,7110,7110,7110,7110,0
20240229,140100,173313420,7110,7110,7110,7110,0
20240229,140000,173313420,7110,7110,7110,7110,1
20240229,135900,173306310,7100,7100,7100,7100,11
20240229,135800,173228210,7110,7100,7110,7100,69
20240229,135700,172738230,7100,7100,7100,7100,239
20240229,135600,171041330,7100,7110,7110,7100,2001
20240229,135500,156827630,7110,7110,7110,7110,140
20240229,135400,155832230,7100,7100,7100,7100,0
20240229,135300,155832230,7100,7100,7100,7100,100
20240229,135200,155122230,7120,7120,7120,7120,49
20240229,135100,154773350,7120,7110,7120,7100,1313
20240229,135000,145450790,7110,7110,7110,7110,5
20240229,134900,145415240,7110,7100,7110,7100,76
20240229,134800,144874940,7100,7110,7110,7100,65
20240229,134700,144412810,7110,7110,7110,7110,120
20240229,134600,143559610,7130,7110,7130,7110,4
20240229,134500,143531150,7110,7110,7110,7110,3
20240229,134400,143509820,7110,7110,7110,7110,3
20240229,134300,143488490,7110,7110,7110,7110,0
20240229,134200,143488490,7110,7110,7110,7110,3
20240229,134100,143467160,7110,7110,7110,7110,0
20240229,134000,143467160,7110,7110,7110,7110,426
20240229,133900,140438300,7110,7110,7110,7110,0
20240229,133800,140438300,7110,7110,7110,7110,3
20240229,133700,140416970,7110,7110,7110,7110,0
20240229,133600,140416970,7110,7110,7110,7110,0
20240229,133500,140416970,7110,7110,7110,7110,0
20240229,133400,140416970,7110,7110,7110,7110,0
20240229,133300,140416970,7110,7110,7110,7110,0
20240229,133200,140416970,7110,7110,7110,7110,0
20240229,133100,140416970,7110,7110,7110,7110,0
20240229,133000,140416970,7110,7110,7110,7110,0
20240229,132900,140416970,7110,7110,7110,7110,0
20240229,132800,140416970,7110,7130,7130,7110,2500
20240229,132700,122621100,7130,7130,7130,7130,0
20240229,132600,122621100,7130,7130,7130,7130,0
20240229,132500,122621100,7130,7130,7130,7130,0
20240229,132400,122621100,7130,7130,7130,7130,0
20240229,132300,122621100,7130,7130,7130,7130,26
20240229,132200,122435720,7130,7130,7130,7130,0
20240229,132100,122435720,7130,7130,7130,7130,1
20240229,132000,122428590,7130,7130,7130,7130,0
20240229,131900,122428590,7130,7130,7130,7130,0
20240229,131800,122428590,7130,7130,7130,7130,0
20240229,131700,122428590,7130,7130,7130,7130,351
20240229,131600,119925960,7140,7140,7140,7140,1009
20240229,131500,112721700,7180,7180,7180,7180,0
20240229,131400,112721700,7180,7180,7180,7180,0
20240229,131300,112721700,7180,7180,7180,7180,0
20240229,131200,112721700,7180,7180,7180,7180,0
20240229,131100,112721700,7180,7180,7180,7180,0
20240229,131000,112721700,7180,7180,7180,7180,0
20240229,130900,112721700,7180,7180,7180,7180,0
20240229,130800,112721700,7180,7180,7180,7180,0
20240229,130700,112721700,7180,7180,7180,7180,0
20240229,130600,112721700,7180,7180,7180,7180,0
20240229,130500,112721700,7180,7180,7180,7180,0
20240229,130400,112721700,7180,7180,7180,7180,0
20240229,130300,112721700,7180,7180,7180,7180,0
20240229,130200,112721700,7180,7180,7180,7180,1
20240229,130100,112714520,7150,7150,7150,7150,0
20240229,130000,112714520,7150,7150,7150,7150,0
20240229,125900,112714520,7150,7150,7150,7150,0
20240229,125800,112714520,7150,7150,7150,7150,24
20240229,125700,112542920,7140,7150,7150,7140,326
20240229,125600,110213960,7150,7150,7150,7150,0
20240229,125500,110213960,7150,7150,7150,7150,0
20240229,125400,110213960,7150,7150,7150,7150,34
20240229,125300,109970860,7150,7150,7150,7150,0
20240229,125200,109970860,7150,7150,7150,7150,0
20240229,125100,109970860,7150,7150,7150,7150,0
20240229,125000,109970860,7150,7150,7150,7150,177
20240229,124900,108705310,7150,7160,7160,7150,7
20240229,124800,108655250,7150,7150,7150,7150,0
20240229,124700,108655250,7150,7150,7150,7150,0
20240229,124600,108655250,7150,7150,7150,7150,0
20240229,124500,108655250,7150,7150,7150,7150,0
20240229,124400,108655250,7150,7150,7150,7150,20
20240229,124300,108512250,7150,7150,7150,7150,0
20240229,124200,108512250,7150,7150,7150,7150,42
20240229,124100,108211950,7150,7150,7150,7150,50
20240229,124000,107854450,7150,7150,7150,7150,0
20240229,123900,107854450,7150,7150,7150,7150,150
20240229,123800,106781950,7190,7190,7190,7190,0
20240229,123700,106781950,7190,7190,7190,7190,0
20240229,123600,106781950,7190,7190,7190,7190,0
20240229,123500,106781950,7190,7190,7190,7150,71
20240229,123400,106274220,7170,7170,7170,7170,0
20240229,123300,106274220,7170,7170,7170,7170,0
20240229,123200,106274220,7170,7170,7170,7170,0
20240229,123100,106274220,7170,7170,7170,7170,384
20240229,123000,103520940,7170,7170,7170,7170,0
20240229,122900,103520940,7170,7170,7170,7170,0
20240229,122800,103520940,7170,7170,7170,7170,0
20240229,122700,103520940,7170,7170,7170,7170,0
20240229,122600,103520940,7170,7170,7170,7170,0
20240229,122500,103520940,7170,7170,7170,7170,0
20240229,122400,103520940,7170,7170,7170,7170,2
20240229,122300,103506600,7170,7170,7170,7170,0
20240229,122200,103506600,7170,7170,7170,7170,0
20240229,122100,103506600,7170,7170,7170,7170,2
20240229,122000,103492260,7170,7170,7170,7170,0
20240229,121900,103492260,7170,7170,7170,7170,1
20240229,121800,103485090,7150,7150,7150,7150,9
20240229,121700,103420740,7160,7160,7160,7160,15
20240229,121600,103313340,7170,7170,7170,7170,3
20240229,121500,103291830,7180,7180,7180,7180,0
20240229,121400,103291830,7180,7180,7180,7180,179
20240229,121300,102006610,7210,7210,7210,7210,0
20240229,121200,102006610,7210,7200,7210,7200,321
20240229,121100,99695000,7190,7180,7190,7180,264
20240229,121000,97798000,7170,7170,7170,7170,82
20240229,120900,97210060,7150,7150,7150,7150,300
20240229,120800,95065060,7150,7150,7150,7150,0
20240229,120700,95065060,7150,7150,7150,7150,0
20240229,120600,95065060,7150,7150,7150,7150,0
20240229,120500,95065060,7150,7150,7150,7150,0
20240229,120400,95065060,7150,7150,7150,7150,0
20240229,120300,95065060,7150,7150,7150,7150,0
20240229,120200,95065060,7150,7150,7150,7150,0
20240229,120100,95065060,7150,7150,7150,7150,0
20240229,120000,95065060,7150,7150,7150,7150,0
20240229,115900,95065060,7150,7150,7150,7150,0
20240229,115800,95065060,7150,7150,7150,7150,0
20240229,115700,95065060,7150,7150,7150,7150,0
20240229,115600,95065060,7150,7150,7150,7150,0
20240229,115500,95065060,7150,7150,7150,7150,0
20240229,115400,95065060,7150,7150,7150,7150,0
20240229,115300,95065060,7150,7150,7150,7150,0
20240229,115200,95065060,7150,7150,7150,7150,0
20240229,115100,95065060,7150,7150,7150,7150,0
20240229,115000,95065060,7150,7150,7150,7150,0
20240229,114900,95065060,7150,7150,7150,7150,0
20240229,114800,95065060,7150,7150,7150,7150,0
20240229,114700,95065060,7150,7150,7150,7150,0
20240229,114600,95065060,7150,7150,7150,7150,0
20240229,114500,95065060,7150,7150,7150,7150,1
20240229,114400,95057910,7150,7150,7150,7150,0
20240229,114300,95057910,7150,7150,7150,7150,0
20240229,114200,95057910,7150,7150,7150,7150,1
20240229,114100,95050760,7120,7120,7120,7120,0
20240229,114000,95050760,7120,7130,7130,7120,450
20240229,113900,91844260,7130,7130,7130,7130,0
20240229,113800,91844260,7130,7140,7140,7130,40
20240229,113700,91559010,7140,7140,7140,7140,0
20240229,113600,91559010,7140,7140,7140,7140,532
20240229,113500,87760530,7140,7140,7140,7140,20
20240229,113400,87617730,7140,7140,7140,7140,0
20240229,113300,87617730,7140,7140,7140,7140,0
20240229,113200,87617730,7140,7140,7140,7140,0
20240229,113100,87617730,7140,7140,7140,7140,0
20240229,113000,87617730,7140,7140,7140,7140,0
20240229,112900,87617730,7140,7140,7140,7140,0
20240229,112800,87617730,7140,7140,7140,7140,10
20240229,112700,87546330,7140,7140,7140,7140,0
20240229,112600,87546330,7140,7140,7140,7140,0
20240229,112500,87546330,7140,7140,7140,7140,0
20240229,112400,87546330,7140,7140,7140,7140,0
20240229,112300,87546330,7140,7140,7140,7140,0
20240229,112200,87546330,7140,7140,7140,7140,15
20240229,112100,87439230,7140,7140,7140,7140,0
20240229,112000,87439230,7140,7140,7140,7140,0
20240229,111900,87439230,7140,7140,7140,7140,20
20240229,111800,87296430,7140,7140,7140,7140,20
20240229,111700,87153630,7140,7140,7140,7140,0
20240229,111600,87153630,7140,7140,7140,7140,0
20240229,111500,87153630,7140,7140,7140,7140,0
20240229,111400,87153630,7140,7140,7140,7140,0
20240229,111300,87153630,7140,7140,7140,7140,0
20240229,111200,87153630,7140,7140,7140,7140,0
20240229,111100,87153630,7140,7140,7140,7140,10
20240229,111000,87082230,7140,7140,7140,7140,0
20240229,110900,87082230,7140,7140,7140,7140,35
20240229,110800,86832330,7140,7140,7140,7140,15
20240229,110700,86725230,7140,7140,7140,7140,0
20240229,110600,86725230,7140,7140,7140,7140,0
20240229,110500,86725230,7140,7150,7150,7140,1575
20240229,110400,75479430,7140,7140,7140,7140,0
20240229,110300,75479430,7140,7140,7140,7140,0
20240229,110200,75479430,7140,7140,7140,7140,0
20240229,110100,75479430,7140,7140,7140,7140,0
20240229,110000,75479430,7140,7140,7140,7140,0
20240229,105900,75479430,7140,7140,7140,7140,0
20240229,105800,75479430,7140,7140,7140,7140,0
20240229,105700,75479430,7140,7140,7140,7140,0
20240229,105600,75479430,7140,7140,7140,7140,0
20240229,105500,75479430,7140,7140,7140,7140,0
20240229,105400,75479430,7140,7140,7140,7140,0
20240229,105300,75479430,7140,7140,7140,7140,0
20240229,105200,75479430,7140,7140,7140,7140,0
20240229,105100,75479430,7140,7140,7140,7140,0
20240229,105000,75479430,7140,7140,7140,7140,0
20240229,104900,75479430,7140,7140,7140,7140,0
20240229,104800,75479430,7140,7140,7140,7140,0
20240229,104700,75479430,7140,7140,7140,7140,0
20240229,104600,75479430,7140,7140,7140,7140,584
20240229,104500,71309670,7140,7140,7140,7140,0
20240229,104400,71309670,7140,7140,7140,7140,270
20240229,104300,69381870,7150,7150,7150,7150,24
20240229,104200,69210270,7150,7150,7150,7150,0
20240229,104100,69210270,7150,7150,7150,7150,0
20240229,104000,69210270,7150,7150,7150,7150,3
20240229,103900,69188820,7140,7150,7150,7140,29
20240229,103800,68981710,7140,7140,7140,7140,0
20240229,103700,68981710,7140,7140,7140,7140,0
20240229,103600,68981710,7140,7140,7140,7140,10
20240229,103500,68910310,7170,7170,7170,7170,0
20240229,103400,68910310,7170,7170,7170,7170,0
20240229,103300,68910310,7170,7170,7170,7170,0
20240229,103200,68910310,7170,7170,7170,7170,0
20240229,103100,68910310,7170,7170,7170,7170,2
20240229,103000,68895970,7170,7170,7170,7170,0
20240229,102900,68895970,7170,7170,7170,7170,0
20240229,102800,68895970,7170,7140,7170,7140,27
20240229,102700,68702980,7140,7140,7140,7140,0
20240229,102600,68702980,7140,7140,7140,7140,0
20240229,102500,68702980,7140,7140,7140,7140,0
20240229,102400,68702980,7140,7140,7140,7140,0
20240229,102300,68702980,7140,7150,7150,7140,240
20240229,102200,66987330,7140,7140,7140,7140,0
20240229,102100,66987330,7140,7140,7140,7140,0
20240229,102000,66987330,7140,7140,7140,7140,0
20240229,101900,66987330,7140,7140,7140,7140,210
20240229,101800,65487930,7140,7140,7140,7140,0
20240229,101700,65487930,7140,7140,7140,7140,0
20240229,101600,65487930,7140,7140,7140,7140,0
20240229,101500,65487930,7140,7140,7140,7140,20
20240229,101400,65345130,7140,7140,7140,7140,0
20240229,101300,65345130,7140,7140,7140,7140,0
20240229,101200,65345130,7140,7160,7160,7140,239
20240229,101100,63636930,7170,7170,7170,7170,0
20240229,101000,63636930,7170,7170,7170,7170,0
20240229,100900,63636930,7170,7170,7170,7170,0
20240229,100800,63636930,7170,7170,7170,7170,0
20240229,100700,63636930,7170,7170,7170,7170,0
20240229,100600,63636930,7170,7170,7170,7170,30
20240229,100500,63421830,7170,7170,7170,7170,1
20240229,100400,63414660,7150,7150,7150,7150,0
20240229,100300,63414660,7150,7150,7150,7150,9
20240229,100200,63350310,7150,7150,7150,7150,0
20240229,100100,63350310,7150,7150,7150,7150,0
20240229,100000,63350310,7150,7150,7150,7150,24
20240229,095900,63178710,7150,7160,7160,7150,644
20240229,095800,58567750,7170,7170,7170,7170,0
20240229,095700,58567750,7170,7180,7180,7170,5
20240229,095600,58531890,7180,7180,7180,7180,0
20240229,095500,58531890,7180,7180,7180,7180,0
20240229,095400,58531890,7180,7180,7180,7180,0
20240229,095300,58531890,7180,7180,7180,7180,5
20240229,095200,58495990,7190,7190,7190,7190,0
20240229,095100,58495990,7190,7190,7190,7190,0
20240229,095000,58495990,7190,7190,7190,7190,17
20240229,094900,58373760,7190,7190,7190,7190,0
20240229,094800,58373760,7190,7190,7190,7190,0
20240229,094700,58373760,7190,7170,7190,7170,694
20240229,094600,53388200,7160,7170,7170,7160,105
20240229,094500,52636350,7170,7170,7170,7170,0
20240229,094400,52636350,7170,7170,7170,7170,2
20240229,094300,52622010,7170,7170,7170,7170,0
20240229,094200,52622010,7170,7180,7180,7170,61
20240229,094100,52184530,7170,7170,7170,7170,108
20240229,094000,51410170,7170,7170,7170,7170,1
20240229,093900,51403000,7170,7190,7190,7170,11
20240229,093800,51324110,7170,7170,7170,7170,100
20240229,093700,50607110,7190,7170,7190,7160,38
20240229,093600,50334890,7160,7160,7160,7160,0
20240229,093500,50334890,7160,7160,7160,7160,0
20240229,093400,50334890,7160,7160,7160,7160,0
20240229,093300,50334890,7160,7160,7160,7160,0
20240229,093200,50334890,7160,7160,7160,7160,0
20240229,093100,50334890,7160,7160,7160,7160,0
20240229,093000,50334890,7160,7160,7160,7160,0
20240229,092900,50334890,7160,7160,7160,7160,0
20240229,092800,50334890,7160,7160,7160,7160,0
20240229,092700,50334890,7160,7160,7160,7160,50
20240229,092600,49976890,7160,7190,7190,7160,11
20240229,092500,49898100,7160,7160,7160,7160,0
20240229,092400,49898100,7160,7160,7160,7160,10
20240229,092300,49826500,7160,7160,7160,7160,0
20240229,092200,49826500,7160,7160,7160,7160,0
20240229,092100,49826500,7160,7160,7160,7160,0
20240229,092000,49826500,7160,7160,7160,7160,1
20240229,091900,49819340,7140,7140,7140,7140,0
20240229,091800,49819340,7140,7140,7140,7140,350
20240229,091700,47320340,7130,7130,7130,7130,3
20240229,091600,47298950,7130,7110,7130,7110,3176
20240229,091500,24654270,7130,7140,7140,7130,62
20240229,091400,24212150,7160,7160,7160,7160,0
20240229,091300,24212150,7160,7160,7160,7160,0
20240229,091200,24212150,7160,7160,7160,7160,0
20240229,091100,24212150,7160,7160,7160,7160,0
20240229,091000,24212150,7160,7160,7160,7160,0
20240229,090900,24212150,7160,7160,7160,7160,2909
20240229,090800,3383710,7160,7160,7160,7160,0
20240229,090700,3383710,7160,7160,7160,7160,161
20240229,090600,2230950,7200,7200,7200,7200,1
20240229,090500,2223750,7160,7150,7160,7150,42
20240229,090400,1923350,7150,7150,7150,7150,0
20240229,090300,1923350,7150,7150,7150,7150,0
20240229,090200,1923350,7150,7150,7150,7150,0
20240229,090100,1923350,7150,7150,7150,7150,0
20240229,090000,1923350,7150,7150,7150,7150,269