KissMeData/040160/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192200,172150615,3930,3930,3930,3930,203
20240229,192100,172150615,3930,3930,3930,3930,0
20240229,192000,172150615,3930,3930,3930,3930,0
20240229,191900,172150615,3930,3930,3930,3930,0
20240229,191800,172150615,3930,3930,3930,3930,0
20240229,191700,172150615,3930,3930,3930,3930,0
20240229,191600,172150615,3930,3930,3930,3930,0
20240229,191500,172150615,3930,3930,3930,3930,0
20240229,191400,172150615,3930,3930,3930,3930,0
20240229,191300,172150615,3930,3930,3930,3930,0
20240229,191200,172150615,3930,3930,3930,3930,0
20240229,191100,172150615,3930,3930,3930,3930,0
20240229,191000,172150615,3930,3930,3930,3930,0
20240229,190900,172150615,3930,3930,3930,3930,0
20240229,190800,172150615,3930,3930,3930,3930,0
20240229,190700,172150615,3930,3930,3930,3930,0
20240229,190600,172150615,3930,3930,3930,3930,0
20240229,190500,172150615,3930,3930,3930,3930,0
20240229,190400,172150615,3930,3930,3930,3930,0
20240229,190300,172150615,3930,3930,3930,3930,0
20240229,190200,172150615,3930,3930,3930,3930,0
20240229,190100,172150615,3930,3930,3930,3930,0
20240229,190000,172150615,3930,3930,3930,3930,0
20240229,185900,172150615,3930,3930,3930,3930,0
20240229,185800,172150615,3930,3930,3930,3930,0
20240229,185700,172150615,3930,3930,3930,3930,0
20240229,185600,172150615,3930,3930,3930,3930,0
20240229,185500,172150615,3930,3930,3930,3930,0
20240229,185400,172150615,3930,3930,3930,3930,0
20240229,185300,172150615,3930,3930,3930,3930,0
20240229,185200,172150615,3930,3930,3930,3930,203
20240229,185100,172150615,3930,3930,3930,3930,0
20240229,185000,172150615,3930,3930,3930,3930,0
20240229,184900,172150615,3930,3930,3930,3930,0
20240229,184800,172150615,3930,3930,3930,3930,0
20240229,184700,172150615,3930,3930,3930,3930,0
20240229,184600,172150615,3930,3930,3930,3930,0
20240229,184500,172150615,3930,3930,3930,3930,0
20240229,184400,172150615,3930,3930,3930,3930,0
20240229,184300,172150615,3930,3930,3930,3930,0
20240229,184200,172150615,3930,3930,3930,3930,0
20240229,184100,172150615,3930,3930,3930,3930,0
20240229,184000,172150615,3930,3930,3930,3930,0
20240229,183900,172150615,3930,3930,3930,3930,0
20240229,183800,172150615,3930,3930,3930,3930,0
20240229,183700,172150615,3930,3930,3930,3930,0
20240229,183600,172150615,3930,3930,3930,3930,0
20240229,183500,172150615,3930,3930,3930,3930,0
20240229,183400,172150615,3930,3930,3930,3930,0
20240229,183300,172150615,3930,3930,3930,3930,0
20240229,183200,172150615,3930,3930,3930,3930,0
20240229,183100,172150615,3930,3930,3930,3930,0
20240229,183000,172150615,3930,3930,3930,3930,0
20240229,182900,172150615,3930,3930,3930,3930,0
20240229,182800,172150615,3930,3930,3930,3930,0
20240229,182700,172150615,3930,3930,3930,3930,0
20240229,182600,172150615,3930,3930,3930,3930,0
20240229,182500,172150615,3930,3930,3930,3930,0
20240229,182400,172150615,3930,3930,3930,3930,0
20240229,182300,172150615,3930,3930,3930,3930,0
20240229,182200,172150615,3930,3930,3930,3930,203
20240229,182100,172150615,3930,3930,3930,3930,0
20240229,182000,172150615,3930,3930,3930,3930,0
20240229,181900,172150615,3930,3930,3930,3930,0
20240229,181800,172150615,3930,3930,3930,3930,0
20240229,181700,172150615,3930,3930,3930,3930,0
20240229,181600,172150615,3930,3930,3930,3930,0
20240229,181500,172150615,3930,3930,3930,3930,0
20240229,181400,172150615,3930,3930,3930,3930,0
20240229,181300,172150615,3930,3930,3930,3930,0
20240229,181200,172150615,3930,3930,3930,3930,0
20240229,181100,172150615,3930,3930,3930,3930,0
20240229,181000,172150615,3930,3930,3930,3930,0
20240229,180900,172150615,3930,3930,3930,3930,0
20240229,180800,172150615,3930,3930,3930,3930,0
20240229,180700,172150615,3930,3930,3930,3930,0
20240229,180600,172150615,3930,3930,3930,3930,0
20240229,180500,172150615,3930,3930,3930,3930,0
20240229,180400,172150615,3930,3930,3930,3930,0
20240229,180300,172150615,3930,3930,3930,3930,0
20240229,180200,172150615,3930,3930,3930,3930,0
20240229,180100,172150615,3930,3930,3930,3930,0
20240229,180000,172150615,3930,3930,3930,3930,0
20240229,175900,172150615,3930,3930,3930,3930,0
20240229,175800,172150615,3930,3930,3930,3930,0
20240229,175700,172150615,3930,3930,3930,3930,0
20240229,175600,172150615,3930,3930,3930,3930,0
20240229,175500,172150615,3930,3930,3930,3930,0
20240229,175400,172150615,3930,3930,3930,3930,0
20240229,175300,172150615,3930,3930,3930,3930,0
20240229,175200,172150615,3930,3930,3930,3930,203
20240229,175100,172150615,3930,3930,3930,3930,0
20240229,175000,172150615,3930,3930,3930,3930,0
20240229,174900,172150615,3930,3930,3930,3930,0
20240229,174800,172150615,3930,3930,3930,3930,0
20240229,174700,172150615,3930,3930,3930,3930,0
20240229,174600,172150615,3930,3930,3930,3930,0
20240229,174500,172150615,3930,3930,3930,3930,0
20240229,174400,172150615,3930,3930,3930,3930,0
20240229,174300,172150615,3930,3930,3930,3930,0
20240229,174200,172150615,3930,3930,3930,3930,0
20240229,174100,172150615,3930,3930,3930,3930,0
20240229,174000,172150615,3930,3930,3930,3930,0
20240229,173900,172150615,3930,3930,3930,3930,0
20240229,173800,172150615,3930,3930,3930,3930,0
20240229,173700,172150615,3930,3930,3930,3930,0
20240229,173600,172150615,3930,3930,3930,3930,0
20240229,173500,172150615,3930,3930,3930,3930,0
20240229,173400,172150615,3930,3930,3930,3930,0
20240229,173300,172150615,3930,3930,3930,3930,0
20240229,173200,172150615,3930,3930,3930,3930,0
20240229,173100,172150615,3930,3930,3930,3930,0
20240229,173000,172150615,3930,3930,3930,3930,0
20240229,172900,172150615,3930,3930,3930,3930,0
20240229,172800,172150615,3930,3930,3930,3930,0
20240229,172700,172150615,3930,3930,3930,3930,0
20240229,172600,172150615,3930,3930,3930,3930,0
20240229,172500,172150615,3930,3930,3930,3930,0
20240229,172400,172150615,3930,3930,3930,3930,0
20240229,172300,172150615,3930,3930,3930,3930,0
20240229,172200,172150615,3930,3930,3930,3930,203
20240229,172100,172150615,3930,3930,3930,3930,0
20240229,172000,172150615,3930,3930,3930,3930,0
20240229,171900,172150615,3930,3930,3930,3930,0
20240229,171800,172150615,3930,3930,3930,3930,0
20240229,171700,172150615,3930,3930,3930,3930,0
20240229,171600,172150615,3930,3930,3930,3930,0
20240229,171500,172150615,3930,3930,3930,3930,0
20240229,171400,172150615,3930,3930,3930,3930,0
20240229,171300,172150615,3930,3930,3930,3930,0
20240229,171200,172150615,3930,3930,3930,3930,0
20240229,171100,172150615,3930,3930,3930,3930,0
20240229,171000,172150615,3930,3930,3930,3930,0
20240229,170900,172150615,3930,3930,3930,3930,0
20240229,170800,172150615,3930,3930,3930,3930,0
20240229,170700,172150615,3930,3930,3930,3930,0
20240229,170600,172150615,3930,3930,3930,3930,0
20240229,170500,172150615,3930,3930,3930,3930,0
20240229,170400,172150615,3930,3930,3930,3930,0
20240229,170300,172150615,3930,3930,3930,3930,0
20240229,170200,172150615,3930,3930,3930,3930,0
20240229,170100,172150615,3930,3930,3930,3930,0
20240229,170000,172150615,3930,3930,3930,3930,0
20240229,165900,172150615,3930,3930,3930,3930,0
20240229,165800,172150615,3930,3930,3930,3930,0
20240229,165700,172150615,3930,3930,3930,3930,0
20240229,165600,172150615,3930,3930,3930,3930,0
20240229,165500,172150615,3930,3930,3930,3930,0
20240229,165400,172150615,3930,3930,3930,3930,0
20240229,165300,172150615,3930,3930,3930,3930,0
20240229,165200,172150615,3930,3930,3930,3930,203
20240229,165100,172150615,3930,3930,3930,3930,0
20240229,165000,172150615,3930,3930,3930,3930,0
20240229,164900,172150615,3930,3930,3930,3930,0
20240229,164800,172150615,3930,3930,3930,3930,0
20240229,164700,172150615,3930,3930,3930,3930,0
20240229,164600,172150615,3930,3930,3930,3930,0
20240229,164500,172150615,3930,3930,3930,3930,0
20240229,164400,172150615,3930,3930,3930,3930,0
20240229,164300,172150615,3930,3930,3930,3930,0
20240229,164200,172150615,3930,3930,3930,3930,0
20240229,164100,172150615,3930,3930,3930,3930,0
20240229,164000,172150615,3930,3930,3930,3930,0
20240229,163900,172150615,3930,3930,3930,3930,0
20240229,163800,172150615,3930,3930,3930,3930,0
20240229,163700,172150615,3930,3930,3930,3930,0
20240229,163600,172150615,3930,3930,3930,3930,0
20240229,163500,172150615,3930,3930,3930,3930,0
20240229,163400,172150615,3930,3930,3930,3930,0
20240229,163300,172150615,3930,3930,3930,3930,0
20240229,163200,172150615,3930,3930,3930,3930,0
20240229,163100,172150615,3930,3930,3930,3930,0
20240229,163000,172150615,3930,3930,3930,3930,0
20240229,162900,172150615,3930,3930,3930,3930,0
20240229,162800,172150615,3930,3930,3930,3930,0
20240229,162700,172150615,3930,3930,3930,3930,0
20240229,162600,172150615,3930,3930,3930,3930,0
20240229,162500,172150615,3930,3930,3930,3930,0
20240229,162400,172150615,3930,3930,3930,3930,0
20240229,162300,172150615,3930,3930,3930,3930,0
20240229,162200,172150615,3930,3930,3930,3930,203
20240229,162100,172150615,3930,3930,3930,3930,0
20240229,162000,172150615,3930,3930,3930,3930,0
20240229,161900,172150615,3930,3930,3930,3930,0
20240229,161800,172150615,3930,3930,3930,3930,0
20240229,161700,172150615,3930,3930,3930,3930,0
20240229,161600,172150615,3930,3930,3930,3930,0
20240229,161500,172150615,3930,3930,3930,3930,0
20240229,161400,172150615,3930,3930,3930,3930,0
20240229,161300,172150615,3930,3930,3930,3930,0
20240229,161200,172150615,3930,3930,3930,3930,0
20240229,161100,172150615,3930,3930,3930,3930,0
20240229,161000,172150615,3930,3930,3930,3930,0
20240229,160900,172150615,3930,3930,3930,3930,0
20240229,160800,172150615,3930,3930,3930,3930,0
20240229,160700,172150615,3930,3930,3930,3930,0
20240229,160600,172150615,3930,3930,3930,3930,0
20240229,160500,172150615,3930,3930,3930,3930,0
20240229,160400,172150615,3930,3930,3930,3930,0
20240229,160300,172150615,3930,3930,3930,3930,0
20240229,160200,172150615,3930,3930,3930,3930,0
20240229,160100,172150615,3930,3930,3930,3930,0
20240229,160000,172150615,3930,3930,3930,3930,0
20240229,155900,172150615,3930,3930,3930,3930,0
20240229,155800,172150615,3930,3930,3930,3930,0
20240229,155700,172150615,3930,3930,3930,3930,0
20240229,155600,172150615,3930,3930,3930,3930,0
20240229,155500,172150615,3930,3930,3930,3930,0
20240229,155400,172150615,3930,3930,3930,3930,0
20240229,155300,172150615,3930,3930,3930,3930,0
20240229,155200,172150615,3930,3930,3930,3930,203
20240229,155100,172150615,3930,3930,3930,3930,0
20240229,155000,172150615,3930,3930,3930,3930,0
20240229,154900,172150615,3930,3930,3930,3930,0
20240229,154800,172150615,3930,3930,3930,3930,0
20240229,154700,172150615,3930,3930,3930,3930,0
20240229,154600,172150615,3930,3930,3930,3930,0
20240229,154500,172150615,3930,3930,3930,3930,0
20240229,154400,172150615,3930,3930,3930,3930,0
20240229,154300,172150615,3930,3930,3930,3930,0
20240229,154200,172150615,3930,3930,3930,3930,0
20240229,154100,172150615,3930,3930,3930,3930,0
20240229,154000,172150615,3930,3930,3930,3930,0
20240229,153900,172150615,3930,3930,3930,3930,0
20240229,153800,172150615,3930,3930,3930,3930,0
20240229,153700,172150615,3930,3930,3930,3930,0
20240229,153600,172150615,3930,3930,3930,3930,0
20240229,153500,172150615,3930,3930,3930,3930,0
20240229,153400,172150615,3930,3930,3930,3930,0
20240229,153300,172150615,3930,3930,3930,3930,0
20240229,153200,172150615,3930,3930,3930,3930,0
20240229,153100,172150615,3930,3930,3930,3930,0
20240229,153000,172150615,3930,3930,3930,3930,203
20240229,152900,171352825,3905,3905,3905,3905,0
20240229,152800,171352825,3905,3905,3905,3905,0
20240229,152700,171352825,3905,3905,3905,3905,0
20240229,152600,171352825,3905,3905,3905,3905,0
20240229,152500,171352825,3905,3905,3905,3905,0
20240229,152400,171352825,3905,3905,3905,3905,0
20240229,152300,171352825,3905,3905,3905,3905,0
20240229,152200,171352825,3905,3905,3905,3905,0
20240229,152100,171352825,3905,3905,3905,3905,0
20240229,152000,171352825,3905,3905,3905,3905,0
20240229,151900,171352825,3905,3905,3905,3905,0
20240229,151800,171352825,3905,3905,3905,3905,160
20240229,151700,170728025,3905,3930,3930,3905,128
20240229,151600,170228110,3905,3905,3905,3905,0
20240229,151500,170228110,3905,3905,3905,3905,0
20240229,151400,170228110,3905,3930,3930,3905,413
20240229,151300,168606345,3905,3905,3905,3905,164
20240229,151200,167965925,3905,3905,3905,3905,0
20240229,151100,167965925,3905,3905,3905,3905,0
20240229,151000,167965925,3905,3925,3925,3905,1926
20240229,150900,160427480,3925,3925,3925,3925,31
20240229,150800,160305805,3935,3935,3935,3935,0
20240229,150700,160305805,3935,3935,3935,3935,0
20240229,150600,160305805,3935,3935,3935,3935,76
20240229,150500,160006745,3925,3925,3925,3925,0
20240229,150400,160006745,3925,3925,3925,3925,333
20240229,150300,158699720,3930,3930,3930,3930,0
20240229,150200,158699720,3930,3930,3930,3930,26
20240229,150100,158597540,3935,3925,3935,3920,209
20240229,150000,157777385,3920,3920,3920,3920,0
20240229,145900,157777385,3920,3920,3920,3920,0
20240229,145800,157777385,3920,3920,3920,3920,123
20240229,145700,157295225,3920,3920,3920,3920,0
20240229,145600,157295225,3920,3920,3920,3920,50
20240229,145500,157099225,3940,3940,3940,3940,3
20240229,145400,157087405,3945,3945,3945,3945,0
20240229,145300,157087405,3945,3945,3945,3945,0
20240229,145200,157087405,3945,3945,3945,3945,0
20240229,145100,157087405,3945,3945,3945,3945,0
20240229,145000,157087405,3945,3945,3945,3945,0
20240229,144900,157087405,3945,3945,3945,3945,0
20240229,144800,157087405,3945,3945,3945,3945,0
20240229,144700,157087405,3945,3945,3945,3945,0
20240229,144600,157087405,3945,3945,3945,3945,0
20240229,144500,157087405,3945,3945,3945,3945,0
20240229,144400,157087405,3945,3945,3945,3945,19
20240229,144300,157012450,3945,3945,3945,3945,147
20240229,144200,156432535,3945,3945,3945,3945,1
20240229,144100,156428590,3945,3915,3945,3915,468
20240229,144000,154595530,3950,3950,3950,3950,0
20240229,143900,154595530,3950,3950,3950,3950,1
20240229,143800,154591580,3950,3950,3950,3950,0
20240229,143700,154591580,3950,3950,3950,3950,0
20240229,143600,154591580,3950,3950,3950,3950,0
20240229,143500,154591580,3950,3950,3950,3950,0
20240229,143400,154591580,3950,3950,3950,3950,0
20240229,143300,154591580,3950,3950,3950,3950,0
20240229,143200,154591580,3950,3950,3950,3950,1
20240229,143100,154587630,3945,3945,3945,3945,2
20240229,143000,154579740,3945,3945,3945,3945,0
20240229,142900,154579740,3945,3945,3945,3945,0
20240229,142800,154579740,3945,3945,3945,3945,155
20240229,142700,153968265,3945,3945,3945,3945,10
20240229,142600,153928815,3945,3945,3945,3945,0
20240229,142500,153928815,3945,3945,3945,3945,32
20240229,142400,153802575,3945,3945,3945,3945,0
20240229,142300,153802575,3945,3945,3945,3945,1
20240229,142200,153798630,3950,3950,3950,3950,0
20240229,142100,153798630,3950,3950,3950,3950,0
20240229,142000,153798630,3950,3950,3950,3950,0
20240229,141900,153798630,3950,3930,3950,3910,117
20240229,141800,153339135,3930,3930,3930,3930,0
20240229,141700,153339135,3930,3930,3930,3930,0
20240229,141600,153339135,3930,3930,3930,3930,2
20240229,141500,153331275,3930,3930,3930,3930,20
20240229,141400,153252675,3950,3950,3950,3950,0
20240229,141300,153252675,3950,3950,3950,3950,1
20240229,141200,153248725,3930,3935,3935,3930,26
20240229,141100,153146540,3940,3940,3940,3940,1
20240229,141000,153142600,3945,3945,3945,3945,0
20240229,140900,153142600,3945,3950,3950,3945,2
20240229,140800,153134705,3985,3985,3985,3985,0
20240229,140700,153134705,3985,3955,3985,3955,759
20240229,140600,150116130,3950,3950,3950,3950,0
20240229,140500,150116130,3950,3950,3950,3950,10
20240229,140400,150076630,3955,3955,3955,3955,1
20240229,140300,150072675,3945,3945,3945,3945,54
20240229,140200,149859645,3950,3950,3950,3950,0
20240229,140100,149859645,3950,3950,3950,3950,0
20240229,140000,149859645,3950,3950,3950,3950,1
20240229,135900,149855695,3950,3950,3950,3950,10
20240229,135800,149816195,3955,3955,3955,3955,0
20240229,135700,149816195,3955,3955,3955,3955,0
20240229,135600,149816195,3955,3955,3955,3955,0
20240229,135500,149816195,3955,3955,3955,3955,0
20240229,135400,149816195,3955,3955,3955,3955,2
20240229,135300,149808285,3955,3955,3955,3955,0
20240229,135200,149808285,3955,3955,3955,3955,0
20240229,135100,149808285,3955,3955,3955,3955,5
20240229,135000,149788510,3955,3955,3955,3955,0
20240229,134900,149788510,3955,3955,3955,3955,0
20240229,134800,149788510,3955,3955,3955,3955,25
20240229,134700,149689635,3955,3955,3955,3955,0
20240229,134600,149689635,3955,3955,3955,3955,0
20240229,134500,149689635,3955,3955,3955,3955,1
20240229,134400,149685680,3955,3955,3955,3955,0
20240229,134300,149685680,3955,3955,3955,3955,0
20240229,134200,149685680,3955,3950,3955,3950,26
20240229,134100,149582975,3950,3950,3950,3950,0
20240229,134000,149582975,3950,3950,3950,3950,0
20240229,133900,149582975,3950,3950,3950,3950,0
20240229,133800,149582975,3950,3950,3950,3950,0
20240229,133700,149582975,3950,3950,3950,3950,0
20240229,133600,149582975,3950,3950,3950,3950,1
20240229,133500,149579025,3945,3945,3945,3945,1
20240229,133400,149575080,3940,3940,3940,3940,1
20240229,133300,149571140,3935,3970,3970,3900,6381
20240229,133200,124553645,3940,3940,3940,3940,0
20240229,133100,124553645,3940,3940,3940,3940,0
20240229,133000,124553645,3940,3970,3970,3940,1001
20240229,132900,120609675,3940,3940,3940,3940,0
20240229,132800,120609675,3940,3940,3940,3940,0
20240229,132700,120609675,3940,3950,3950,3940,158
20240229,132600,119986930,3970,3970,3970,3970,1
20240229,132500,119982960,3980,3980,3980,3980,0
20240229,132400,119982960,3980,3980,3980,3980,1
20240229,132300,119978980,3980,3980,3980,3980,0
20240229,132200,119978980,3980,3980,3980,3980,0
20240229,132100,119978980,3980,3980,3980,3980,0
20240229,132000,119978980,3980,3980,3980,3980,1
20240229,131900,119975000,3980,3980,3980,3980,0
20240229,131800,119975000,3980,3980,3980,3980,1
20240229,131700,119971020,3980,3980,3980,3980,0
20240229,131600,119971020,3980,3980,3980,3980,1
20240229,131500,119967040,3985,3985,3985,3985,0
20240229,131400,119967040,3985,3970,3985,3970,147
20240229,131300,119382070,3970,3970,3970,3970,0
20240229,131200,119382070,3970,3970,3970,3970,1
20240229,131100,119378100,3940,3940,3940,3940,0
20240229,131000,119378100,3940,3940,3940,3940,76
20240229,130900,119078660,3940,3950,3950,3940,139
20240229,130800,118530540,3980,3980,3980,3980,0
20240229,130700,118530540,3980,3980,3980,3980,1
20240229,130600,118526560,3975,3975,3975,3975,126
20240229,130500,118025710,3975,3975,3975,3975,0
20240229,130400,118025710,3975,3975,3975,3975,0
20240229,130300,118025710,3975,3975,3975,3975,0
20240229,130200,118025710,3975,3975,3975,3975,0
20240229,130100,118025710,3975,3975,3975,3975,0
20240229,130000,118025710,3975,3965,3975,3945,1001
20240229,125900,114070800,3965,3965,3965,3965,91
20240229,125800,113709985,3975,3975,3975,3975,0
20240229,125700,113709985,3975,3980,3980,3975,71
20240229,125600,113427410,3980,3980,3980,3980,0
20240229,125500,113427410,3980,3980,3980,3980,0
20240229,125400,113427410,3980,3980,3980,3980,1
20240229,125300,113423430,3980,3980,3980,3980,0
20240229,125200,113423430,3980,3980,3980,3980,0
20240229,125100,113423430,3980,3980,3980,3980,0
20240229,125000,113423430,3980,3980,3980,3980,0
20240229,124900,113423430,3980,3980,3980,3980,0
20240229,124800,113423430,3980,3980,3980,3980,2
20240229,124700,113415470,3985,3985,3985,3985,0
20240229,124600,113415470,3985,3985,3985,3985,0
20240229,124500,113415470,3985,3985,3985,3985,0
20240229,124400,113415470,3985,3985,3985,3985,0
20240229,124300,113415470,3985,3985,3985,3985,0
20240229,124200,113415470,3985,3985,3985,3985,1
20240229,124100,113411485,3985,3985,3985,3985,0
20240229,124000,113411485,3985,3985,3985,3985,0
20240229,123900,113411485,3985,3985,3985,3985,1
20240229,123800,113407500,3980,3980,3980,3980,0
20240229,123700,113407500,3980,3980,3980,3980,20
20240229,123600,113327900,3985,3985,3985,3985,1
20240229,123500,113323915,3960,3960,3960,3960,1
20240229,123400,113319955,3985,3985,3985,3985,0
20240229,123300,113319955,3985,3985,3985,3985,20
20240229,123200,113240255,3985,3985,3985,3985,0
20240229,123100,113240255,3985,3985,3985,3985,0
20240229,123000,113240255,3985,3985,3985,3985,1
20240229,122900,113236270,3985,3985,3985,3985,1
20240229,122800,113232285,3985,3985,3985,3985,4
20240229,122700,113216345,3985,3985,3985,3985,0
20240229,122600,113216345,3985,3985,3985,3985,0
20240229,122500,113216345,3985,3985,3985,3985,0
20240229,122400,113216345,3985,3985,3985,3985,1
20240229,122300,113212360,3990,3990,3990,3990,0
20240229,122200,113212360,3990,3965,3990,3960,8
20240229,122100,113180585,3965,3965,3965,3965,239
20240229,122000,112232950,3965,3990,3990,3965,19
20240229,121900,112157550,3990,3990,3990,3990,0
20240229,121800,112157550,3990,3990,3990,3990,1
20240229,121700,112153560,3990,3990,3990,3990,0
20240229,121600,112153560,3990,3990,3990,3990,0
20240229,121500,112153560,3990,3990,3990,3990,228
20240229,121400,111243840,3965,3990,3990,3965,128
20240229,121300,110735580,3970,3970,3970,3970,0
20240229,121200,110735580,3970,3970,3970,3970,109
20240229,121100,110302850,3995,3990,3995,3990,450
20240229,121000,108505235,3990,3990,3990,3990,1
20240229,120900,108501245,3985,3985,3985,3985,0
20240229,120800,108501245,3985,3990,3990,3985,646
20240229,120700,105923910,3990,3990,3990,3990,2
20240229,120600,105915930,3995,3995,3995,3995,66
20240229,120500,105652260,3985,3990,3990,3985,555
20240229,120400,103439410,3990,3990,3995,3990,37
20240229,120300,103291765,3990,3980,3990,3980,441
20240229,120200,101533980,3975,3980,3980,3975,96
20240229,120100,101152305,3975,3970,3975,3970,794
20240229,120000,97996725,3970,3970,3970,3970,15
20240229,115900,97937175,3975,3975,3975,3975,0
20240229,115800,97937175,3975,3975,3975,3975,0
20240229,115700,97937175,3975,3975,3975,3975,0
20240229,115600,97937175,3975,3975,3975,3975,335
20240229,115500,96605550,3975,3980,3980,3975,518
20240229,115400,94546410,3975,3975,3975,3975,17
20240229,115300,94478835,3970,3970,3970,3970,0
20240229,115200,94478835,3970,3955,3970,3955,3402
20240229,115100,80998720,3955,3955,3955,3955,1
20240229,115000,80994765,3955,3955,3955,3955,0
20240229,114900,80994765,3955,3955,3955,3955,0
20240229,114800,80994765,3955,3955,3955,3955,1
20240229,114700,80990810,3955,3955,3955,3955,8
20240229,114600,80959170,3955,3955,3955,3955,0
20240229,114500,80959170,3955,3955,3955,3955,0
20240229,114400,80959170,3955,3950,3955,3950,618
20240229,114300,78515065,3950,3950,3950,3950,11
20240229,114200,78471615,3950,3950,3950,3950,2
20240229,114100,78463715,3945,3940,3945,3940,157
20240229,114000,77844355,3945,3945,3945,3945,144
20240229,113900,77276275,3945,3945,3945,3945,0
20240229,113800,77276275,3945,3945,3945,3945,0
20240229,113700,77276275,3945,3945,3945,3945,0
20240229,113600,77276275,3945,3945,3945,3945,0
20240229,113500,77276275,3945,3945,3945,3945,28
20240229,113400,77165815,3935,3935,3935,3935,0
20240229,113300,77165815,3935,3935,3935,3935,0
20240229,113200,77165815,3935,3935,3955,3935,41
20240229,113100,77004460,3955,3955,3955,3955,0
20240229,113000,77004460,3955,3955,3955,3955,0
20240229,112900,77004460,3955,3955,3955,3955,0
20240229,112800,77004460,3955,3935,3955,3935,3
20240229,112700,76992615,3955,3955,3955,3955,0
20240229,112600,76992615,3955,3955,3955,3955,0
20240229,112500,76992615,3955,3955,3955,3955,0
20240229,112400,76992615,3955,3930,3955,3930,3
20240229,112300,76980775,3955,3955,3955,3955,1
20240229,112200,76976820,3955,3955,3955,3945,209
20240229,112100,76151280,3955,3955,3955,3955,0
20240229,112000,76151280,3955,3955,3955,3955,160
20240229,111900,75518480,3955,3955,3955,3955,12
20240229,111800,75471020,3955,3955,3955,3955,0
20240229,111700,75471020,3955,3955,3955,3955,0
20240229,111600,75471020,3955,3955,3955,3955,4
20240229,111500,75455200,3955,3955,3955,3955,265
20240229,111400,74407125,3955,3955,3955,3955,0
20240229,111300,74407125,3955,3950,3955,3950,11
20240229,111200,74363670,3955,3955,3955,3955,1
20240229,111100,74359715,3950,3950,3950,3950,0
20240229,111000,74359715,3950,3950,3950,3950,2
20240229,110900,74351815,3955,3955,3955,3955,0
20240229,110800,74351815,3955,3955,3955,3955,0
20240229,110700,74351815,3955,3955,3955,3955,0
20240229,110600,74351815,3955,3955,3955,3955,0
20240229,110500,74351815,3955,3955,3955,3955,0
20240229,110400,74351815,3955,3955,3955,3955,1
20240229,110300,74347860,3950,3950,3950,3950,0
20240229,110200,74347860,3950,3945,3950,3945,316
20240229,110100,73100180,3945,3945,3945,3945,1
20240229,110000,73096235,3945,3945,3945,3945,100
20240229,105900,72701735,3945,3945,3945,3945,1
20240229,105800,72697790,3925,3925,3925,3925,38
20240229,105700,72548640,3945,3945,3945,3945,0
20240229,105600,72548640,3945,3945,3945,3945,0
20240229,105500,72548640,3945,3945,3945,3945,0
20240229,105400,72548640,3945,3945,3945,3945,1
20240229,105300,72544695,3945,3945,3945,3945,2
20240229,105200,72536805,3945,3945,3945,3945,0
20240229,105100,72536805,3945,3945,3945,3945,0
20240229,105000,72536805,3945,3945,3945,3945,0
20240229,104900,72536805,3945,3945,3945,3945,0
20240229,104800,72536805,3945,3945,3945,3945,0
20240229,104700,72536805,3945,3945,3945,3945,0
20240229,104600,72536805,3945,3945,3945,3945,0
20240229,104500,72536805,3945,3945,3945,3945,1
20240229,104400,72532860,3945,3945,3945,3945,185
20240229,104300,71803035,3945,3945,3945,3945,0
20240229,104200,71803035,3945,3945,3945,3945,0
20240229,104100,71803035,3945,3945,3945,3945,0
20240229,104000,71803035,3945,3945,3945,3945,386
20240229,103900,70280265,3945,3945,3945,3945,1
20240229,103800,70276320,3955,3955,3955,3955,0
20240229,103700,70276320,3955,3955,3955,3955,2
20240229,103600,70268410,3945,3920,3945,3920,691
20240229,103500,67542440,3945,3925,3945,3925,187
20240229,103400,66808445,3925,3925,3925,3925,0
20240229,103300,66808445,3925,3930,3930,3925,2
20240229,103200,66800590,3945,3920,3945,3920,33
20240229,103100,66670440,3945,3945,3945,3945,0
20240229,103000,66670440,3945,3945,3945,3945,1
20240229,102900,66666495,3920,3920,3945,3920,4
20240229,102800,66650765,3945,3945,3945,3945,3
20240229,102700,66638930,3920,3945,3945,3920,5
20240229,102600,66619230,3920,3945,3945,3920,7
20240229,102500,66591640,3920,3925,3925,3920,1204
20240229,102400,61866680,3940,3940,3940,3940,1
20240229,102300,61862740,3945,3945,3945,3945,0
20240229,102200,61862740,3945,3945,3945,3945,3
20240229,102100,61850905,3925,3930,3940,3925,1054
20240229,102000,57713285,3930,3935,3935,3930,257
20240229,101900,56702645,3935,3935,3935,3935,0
20240229,101800,56702645,3935,3935,3935,3935,0
20240229,101700,56702645,3935,3935,3935,3935,1
20240229,101600,56698710,3945,3945,3945,3945,1
20240229,101500,56694765,3930,3930,3930,3930,0
20240229,101400,56694765,3930,3945,3945,3930,3
20240229,101300,56682945,3945,3945,3945,3945,0
20240229,101200,56682945,3945,3945,3945,3945,60
20240229,101100,56446245,3955,3955,3955,3955,0
20240229,101000,56446245,3955,3960,3960,3955,10
20240229,100900,56406690,3955,3955,3955,3955,0
20240229,100800,56406690,3955,3955,3955,3955,1
20240229,100700,56402735,3945,3945,3945,3945,71
20240229,100600,56122640,3925,3925,3925,3925,0
20240229,100500,56122640,3925,3925,3925,3925,126
20240229,100400,55628090,3925,3925,3925,3925,163
20240229,100300,54988315,3925,3925,3925,3925,137
20240229,100200,54450590,3925,3945,3945,3925,2
20240229,100100,54442720,3925,3925,3925,3925,0
20240229,100000,54442720,3925,3925,3925,3925,0
20240229,095900,54442720,3925,3940,3940,3925,300
20240229,095800,53263690,3960,3945,3960,3945,1050
20240229,095700,49106885,3960,3955,3960,3955,39
20240229,095600,48952635,3955,3955,3955,3955,19
20240229,095500,48877490,3955,3955,3955,3955,19
20240229,095400,48802345,3955,3955,3955,3955,130
20240229,095300,48288195,3960,3960,3960,3960,0
20240229,095200,48288195,3960,3955,3960,3955,275
20240229,095100,47199540,3955,3955,3955,3955,133
20240229,095000,46673525,3930,3930,3930,3930,250
20240229,094900,45691025,3960,3930,3960,3930,2
20240229,094800,45683135,3960,3960,3960,3960,1
20240229,094700,45679175,3960,3960,3960,3960,0
20240229,094600,45679175,3960,3960,3960,3960,3
20240229,094500,45667295,3960,3960,3960,3960,2
20240229,094400,45659375,3960,3960,3960,3960,0
20240229,094300,45659375,3960,3960,3960,3960,0
20240229,094200,45659375,3960,3960,3960,3960,0
20240229,094100,45659375,3960,3955,3960,3955,6
20240229,094000,45635620,3955,3955,3955,3955,50
20240229,093900,45437870,3960,3960,3960,3960,6
20240229,093800,45414110,3930,3930,3930,3930,0
20240229,093700,45414110,3930,3930,3930,3930,224
20240229,093600,44533790,3930,3930,3930,3930,0
20240229,093500,44533790,3930,3930,3930,3930,0
20240229,093400,44533790,3930,3930,3930,3930,0
20240229,093300,44533790,3930,3930,3930,3930,1
20240229,093200,44529860,3930,3930,3930,3930,224
20240229,093100,43649540,3960,3960,3960,3960,59
20240229,093000,43415900,3960,3960,3960,3960,10
20240229,092900,43376300,3960,3960,3960,3960,7
20240229,092800,43348580,3960,3960,3960,3960,0
20240229,092700,43348580,3960,3960,3960,3960,126
20240229,092600,42849620,3960,3950,3960,3950,3000
20240229,092500,30972665,3950,3930,3950,3925,203
20240229,092400,30175080,3950,3935,3950,3925,1659
20240229,092300,23656105,3935,3935,3935,3935,23
20240229,092200,23565600,3950,3950,3950,3950,82
20240229,092100,23241700,3950,3950,3950,3950,0
20240229,092000,23241700,3950,3950,3950,3950,3
20240229,091900,23229850,3935,3935,3935,3935,2
20240229,091800,23221980,3950,3950,3950,3950,51
20240229,091700,23020530,3935,3955,3955,3935,105
20240229,091600,22607055,3960,3960,3960,3960,682
20240229,091500,19906335,3960,3960,3960,3960,2
20240229,091400,19898415,3940,3940,3940,3940,0
20240229,091300,19898415,3940,3940,3940,3940,0
20240229,091200,19898415,3940,3940,3940,3940,287
20240229,091100,18767635,3940,3940,3940,3940,0
20240229,091000,18767635,3940,3940,3940,3935,390
20240229,090900,17232895,3940,3940,3940,3940,1232
20240229,090800,12378815,3940,3940,3940,3940,8
20240229,090700,12347295,3940,3940,3940,3940,75
20240229,090600,12051795,3940,3940,3940,3940,0
20240229,090500,12051795,3940,3950,3960,3940,352
20240229,090400,10659635,3950,3950,3950,3950,23
20240229,090300,10568785,3950,3950,3950,3950,0
20240229,090200,10568785,3950,3950,3950,3945,601
20240229,090100,8196340,3960,3955,3960,3955,178
20240229,090000,7492345,3975,3960,3975,3960,1561