KissMeData/010640/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185400,143853470,5410,5410,5410,5410,183
20240228,185300,143853470,5410,5410,5410,5410,0
20240228,185200,143853470,5410,5410,5410,5410,0
20240228,185100,143853470,5410,5410,5410,5410,0
20240228,185000,143853470,5410,5410,5410,5410,0
20240228,184900,143853470,5410,5410,5410,5410,0
20240228,184800,143853470,5410,5410,5410,5410,0
20240228,184700,143853470,5410,5410,5410,5410,0
20240228,184600,143853470,5410,5410,5410,5410,0
20240228,184500,143853470,5410,5410,5410,5410,0
20240228,184400,143853470,5410,5410,5410,5410,0
20240228,184300,143853470,5410,5410,5410,5410,0
20240228,184200,143853470,5410,5410,5410,5410,0
20240228,184100,143853470,5410,5410,5410,5410,0
20240228,184000,143853470,5410,5410,5410,5410,0
20240228,183900,143853470,5410,5410,5410,5410,0
20240228,183800,143853470,5410,5410,5410,5410,0
20240228,183700,143853470,5410,5410,5410,5410,0
20240228,183600,143853470,5410,5410,5410,5410,0
20240228,183500,143853470,5410,5410,5410,5410,0
20240228,183400,143853470,5410,5410,5410,5410,0
20240228,183300,143853470,5410,5410,5410,5410,0
20240228,183200,143853470,5410,5410,5410,5410,0
20240228,183100,143853470,5410,5410,5410,5410,0
20240228,183000,143853470,5410,5410,5410,5410,0
20240228,182900,143853470,5410,5410,5410,5410,0
20240228,182800,143853470,5410,5410,5410,5410,0
20240228,182700,143853470,5410,5410,5410,5410,0
20240228,182600,143853470,5410,5410,5410,5410,0
20240228,182500,143853470,5410,5410,5410,5410,0
20240228,182400,143853470,5410,5410,5410,5410,183
20240228,182300,143853470,5410,5410,5410,5410,0
20240228,182200,143853470,5410,5410,5410,5410,0
20240228,182100,143853470,5410,5410,5410,5410,0
20240228,182000,143853470,5410,5410,5410,5410,0
20240228,181900,143853470,5410,5410,5410,5410,0
20240228,181800,143853470,5410,5410,5410,5410,0
20240228,181700,143853470,5410,5410,5410,5410,0
20240228,181600,143853470,5410,5410,5410,5410,0
20240228,181500,143853470,5410,5410,5410,5410,0
20240228,181400,143853470,5410,5410,5410,5410,0
20240228,181300,143853470,5410,5410,5410,5410,0
20240228,181200,143853470,5410,5410,5410,5410,0
20240228,181100,143853470,5410,5410,5410,5410,0
20240228,181000,143853470,5410,5410,5410,5410,0
20240228,180900,143853470,5410,5410,5410,5410,0
20240228,180800,143853470,5410,5410,5410,5410,0
20240228,180700,143853470,5410,5410,5410,5410,0
20240228,180600,143853470,5410,5410,5410,5410,0
20240228,180500,143853470,5410,5410,5410,5410,0
20240228,180400,143853470,5410,5410,5410,5410,0
20240228,180300,143853470,5410,5410,5410,5410,0
20240228,180200,143853470,5410,5410,5410,5410,0
20240228,180100,143853470,5410,5410,5410,5410,0
20240228,180000,143853470,5410,5410,5410,5410,0
20240228,175900,143853470,5410,5410,5410,5410,0
20240228,175800,143853470,5410,5410,5410,5410,0
20240228,175700,143853470,5410,5410,5410,5410,0
20240228,175600,143853470,5410,5410,5410,5410,0
20240228,175500,143853470,5410,5410,5410,5410,0
20240228,175400,143853470,5410,5410,5410,5410,183
20240228,175300,143853470,5410,5410,5410,5410,0
20240228,175200,143853470,5410,5410,5410,5410,0
20240228,175100,143853470,5410,5410,5410,5410,0
20240228,175000,143853470,5410,5410,5410,5410,0
20240228,174900,143853470,5410,5410,5410,5410,0
20240228,174800,143853470,5410,5410,5410,5410,0
20240228,174700,143853470,5410,5410,5410,5410,0
20240228,174600,143853470,5410,5410,5410,5410,0
20240228,174500,143853470,5410,5410,5410,5410,0
20240228,174400,143853470,5410,5410,5410,5410,0
20240228,174300,143853470,5410,5410,5410,5410,0
20240228,174200,143853470,5410,5410,5410,5410,0
20240228,174100,143853470,5410,5410,5410,5410,0
20240228,174000,143853470,5410,5410,5410,5410,0
20240228,173900,143853470,5410,5410,5410,5410,0
20240228,173800,143853470,5410,5410,5410,5410,0
20240228,173700,143853470,5410,5410,5410,5410,0
20240228,173600,143853470,5410,5410,5410,5410,0
20240228,173500,143853470,5410,5410,5410,5410,0
20240228,173400,143853470,5410,5410,5410,5410,0
20240228,173300,143853470,5410,5410,5410,5410,0
20240228,173200,143853470,5410,5410,5410,5410,0
20240228,173100,143853470,5410,5410,5410,5410,0
20240228,173000,143853470,5410,5410,5410,5410,0
20240228,172900,143853470,5410,5410,5410,5410,0
20240228,172800,143853470,5410,5410,5410,5410,0
20240228,172700,143853470,5410,5410,5410,5410,0
20240228,172600,143853470,5410,5410,5410,5410,0
20240228,172500,143853470,5410,5410,5410,5410,0
20240228,172400,143853470,5410,5410,5410,5410,183
20240228,172300,143853470,5410,5410,5410,5410,0
20240228,172200,143853470,5410,5410,5410,5410,0
20240228,172100,143853470,5410,5410,5410,5410,0
20240228,172000,143853470,5410,5410,5410,5410,0
20240228,171900,143853470,5410,5410,5410,5410,0
20240228,171800,143853470,5410,5410,5410,5410,0
20240228,171700,143853470,5410,5410,5410,5410,0
20240228,171600,143853470,5410,5410,5410,5410,0
20240228,171500,143853470,5410,5410,5410,5410,0
20240228,171400,143853470,5410,5410,5410,5410,0
20240228,171300,143853470,5410,5410,5410,5410,0
20240228,171200,143853470,5410,5410,5410,5410,0
20240228,171100,143853470,5410,5410,5410,5410,0
20240228,171000,143853470,5410,5410,5410,5410,0
20240228,170900,143853470,5410,5410,5410,5410,0
20240228,170800,143853470,5410,5410,5410,5410,0
20240228,170700,143853470,5410,5410,5410,5410,0
20240228,170600,143853470,5410,5410,5410,5410,0
20240228,170500,143853470,5410,5410,5410,5410,0
20240228,170400,143853470,5410,5410,5410,5410,0
20240228,170300,143853470,5410,5410,5410,5410,0
20240228,170200,143853470,5410,5410,5410,5410,0
20240228,170100,143853470,5410,5410,5410,5410,0
20240228,170000,143853470,5410,5410,5410,5410,0
20240228,165900,143853470,5410,5410,5410,5410,0
20240228,165800,143853470,5410,5410,5410,5410,0
20240228,165700,143853470,5410,5410,5410,5410,0
20240228,165600,143853470,5410,5410,5410,5410,0
20240228,165500,143853470,5410,5410,5410,5410,0
20240228,165400,143853470,5410,5410,5410,5410,183
20240228,165300,143853470,5410,5410,5410,5410,0
20240228,165200,143853470,5410,5410,5410,5410,0
20240228,165100,143853470,5410,5410,5410,5410,0
20240228,165000,143853470,5410,5410,5410,5410,0
20240228,164900,143853470,5410,5410,5410,5410,0
20240228,164800,143853470,5410,5410,5410,5410,0
20240228,164700,143853470,5410,5410,5410,5410,0
20240228,164600,143853470,5410,5410,5410,5410,0
20240228,164500,143853470,5410,5410,5410,5410,0
20240228,164400,143853470,5410,5410,5410,5410,0
20240228,164300,143853470,5410,5410,5410,5410,0
20240228,164200,143853470,5410,5410,5410,5410,0
20240228,164100,143853470,5410,5410,5410,5410,0
20240228,164000,143853470,5410,5410,5410,5410,0
20240228,163900,143853470,5410,5410,5410,5410,0
20240228,163800,143853470,5410,5410,5410,5410,0
20240228,163700,143853470,5410,5410,5410,5410,0
20240228,163600,143853470,5410,5410,5410,5410,0
20240228,163500,143853470,5410,5410,5410,5410,0
20240228,163400,143853470,5410,5410,5410,5410,0
20240228,163300,143853470,5410,5410,5410,5410,0
20240228,163200,143853470,5410,5410,5410,5410,0
20240228,163100,143853470,5410,5410,5410,5410,0
20240228,163000,143853470,5410,5410,5410,5410,0
20240228,162900,143853470,5410,5410,5410,5410,0
20240228,162800,143853470,5410,5410,5410,5410,0
20240228,162700,143853470,5410,5410,5410,5410,0
20240228,162600,143853470,5410,5410,5410,5410,0
20240228,162500,143853470,5410,5410,5410,5410,0
20240228,162400,143853470,5410,5410,5410,5410,183
20240228,162300,143853470,5410,5410,5410,5410,0
20240228,162200,143853470,5410,5410,5410,5410,0
20240228,162100,143853470,5410,5410,5410,5410,0
20240228,162000,143853470,5410,5410,5410,5410,0
20240228,161900,143853470,5410,5410,5410,5410,0
20240228,161800,143853470,5410,5410,5410,5410,0
20240228,161700,143853470,5410,5410,5410,5410,0
20240228,161600,143853470,5410,5410,5410,5410,0
20240228,161500,143853470,5410,5410,5410,5410,0
20240228,161400,143853470,5410,5410,5410,5410,0
20240228,161300,143853470,5410,5410,5410,5410,0
20240228,161200,143853470,5410,5410,5410,5410,0
20240228,161100,143853470,5410,5410,5410,5410,0
20240228,161000,143853470,5410,5410,5410,5410,0
20240228,160900,143853470,5410,5410,5410,5410,0
20240228,160800,143853470,5410,5410,5410,5410,0
20240228,160700,143853470,5410,5410,5410,5410,0
20240228,160600,143853470,5410,5410,5410,5410,0
20240228,160500,143853470,5410,5410,5410,5410,0
20240228,160400,143853470,5410,5410,5410,5410,0
20240228,160300,143853470,5410,5410,5410,5410,0
20240228,160200,143853470,5410,5410,5410,5410,0
20240228,160100,143853470,5410,5410,5410,5410,0
20240228,160000,143853470,5410,5410,5410,5410,0
20240228,155900,143853470,5410,5410,5410,5410,0
20240228,155800,143853470,5410,5410,5410,5410,0
20240228,155700,143853470,5410,5410,5410,5410,0
20240228,155600,143853470,5410,5410,5410,5410,0
20240228,155500,143853470,5410,5410,5410,5410,0
20240228,155400,143853470,5410,5410,5410,5410,183
20240228,155300,143853470,5410,5410,5410,5410,0
20240228,155200,143853470,5410,5410,5410,5410,0
20240228,155100,143853470,5410,5410,5410,5410,0
20240228,155000,143853470,5410,5410,5410,5410,0
20240228,154900,143853470,5410,5410,5410,5410,0
20240228,154800,143853470,5410,5410,5410,5410,0
20240228,154700,143853470,5410,5410,5410,5410,0
20240228,154600,143853470,5410,5410,5410,5410,0
20240228,154500,143853470,5410,5410,5410,5410,0
20240228,154400,143853470,5410,5410,5410,5410,0
20240228,154300,143853470,5410,5410,5410,5410,0
20240228,154200,143853470,5410,5410,5410,5410,0
20240228,154100,143853470,5410,5410,5410,5410,0
20240228,154000,143853470,5410,5410,5410,5410,0
20240228,153900,143853470,5410,5410,5410,5410,0
20240228,153800,143853470,5410,5410,5410,5410,0
20240228,153700,143853470,5410,5410,5410,5410,0
20240228,153600,143853470,5410,5410,5410,5410,0
20240228,153500,143853470,5410,5410,5410,5410,0
20240228,153400,143853470,5410,5410,5410,5410,0
20240228,153300,143853470,5410,5410,5410,5410,0
20240228,153200,143853470,5410,5410,5410,5410,0
20240228,153100,143853470,5410,5410,5410,5410,0
20240228,153000,143853470,5410,5410,5410,5410,183
20240228,152900,142863440,5350,5350,5350,5350,0
20240228,152800,142863440,5350,5350,5350,5350,0
20240228,152700,142863440,5350,5350,5350,5350,0
20240228,152600,142863440,5350,5350,5350,5350,0
20240228,152500,142863440,5350,5350,5350,5350,0
20240228,152400,142863440,5350,5350,5350,5350,0
20240228,152300,142863440,5350,5350,5350,5350,0
20240228,152200,142863440,5350,5350,5350,5350,0
20240228,152100,142863440,5350,5350,5350,5350,0
20240228,152000,142863440,5350,5350,5350,5350,0
20240228,151900,142863440,5350,5350,5350,5350,14
20240228,151800,142788540,5350,5370,5370,5340,304
20240228,151700,141158980,5370,5370,5370,5370,0
20240228,151600,141158980,5370,5370,5370,5370,0
20240228,151500,141158980,5370,5370,5370,5370,0
20240228,151400,141158980,5370,5370,5370,5370,0
20240228,151300,141158980,5370,5370,5370,5370,0
20240228,151200,141158980,5370,5370,5370,5370,0
20240228,151100,141158980,5370,5370,5370,5370,0
20240228,151000,141158980,5370,5380,5380,5370,23
20240228,150900,141035440,5380,5380,5380,5380,0
20240228,150800,141035440,5380,5380,5380,5380,0
20240228,150700,141035440,5380,5380,5380,5380,93
20240228,150600,140535100,5400,5400,5400,5400,0
20240228,150500,140535100,5400,5400,5400,5400,0
20240228,150400,140535100,5400,5390,5400,5390,14
20240228,150300,140459540,5380,5380,5380,5380,10
20240228,150200,140405740,5380,5380,5380,5380,0
20240228,150100,140405740,5380,5380,5380,5380,0
20240228,150000,140405740,5380,5380,5380,5380,0
20240228,145900,140405740,5380,5380,5380,5380,0
20240228,145800,140405740,5380,5380,5380,5380,7
20240228,145700,140368080,5380,5380,5380,5380,0
20240228,145600,140368080,5380,5380,5380,5380,0
20240228,145500,140368080,5380,5380,5380,5380,0
20240228,145400,140368080,5380,5390,5390,5380,43
20240228,145300,140136720,5380,5380,5380,5380,0
20240228,145200,140136720,5380,5380,5380,5380,0
20240228,145100,140136720,5380,5380,5380,5380,0
20240228,145000,140136720,5380,5380,5380,5380,0
20240228,144900,140136720,5380,5380,5380,5380,0
20240228,144800,140136720,5380,5380,5380,5380,0
20240228,144700,140136720,5380,5380,5380,5380,10
20240228,144600,140082920,5380,5380,5380,5380,1
20240228,144500,140077540,5380,5380,5380,5380,1
20240228,144400,140072160,5380,5390,5390,5380,51
20240228,144300,139797280,5410,5410,5410,5410,0
20240228,144200,139797280,5410,5410,5410,5410,0
20240228,144100,139797280,5410,5410,5410,5410,0
20240228,144000,139797280,5410,5410,5410,5410,0
20240228,143900,139797280,5410,5410,5410,5410,0
20240228,143800,139797280,5410,5380,5410,5380,9
20240228,143700,139748790,5380,5380,5380,5380,64
20240228,143600,139404470,5380,5380,5380,5380,47
20240228,143500,139151610,5390,5390,5390,5390,0
20240228,143400,139151610,5390,5390,5390,5390,0
20240228,143300,139151610,5390,5390,5390,5390,0
20240228,143200,139151610,5390,5390,5390,5390,0
20240228,143100,139151610,5390,5390,5390,5390,0
20240228,143000,139151610,5390,5390,5390,5390,0
20240228,142900,139151610,5390,5390,5390,5390,0
20240228,142800,139151610,5390,5390,5390,5390,0
20240228,142700,139151610,5390,5390,5390,5390,0
20240228,142600,139151610,5390,5390,5390,5390,0
20240228,142500,139151610,5390,5390,5390,5390,0
20240228,142400,139151610,5390,5390,5390,5390,0
20240228,142300,139151610,5390,5390,5390,5390,0
20240228,142200,139151610,5390,5390,5390,5390,10
20240228,142100,139097710,5370,5370,5370,5370,0
20240228,142000,139097710,5370,5370,5370,5370,0
20240228,141900,139097710,5370,5370,5370,5370,0
20240228,141800,139097710,5370,5370,5370,5370,0
20240228,141700,139097710,5370,5370,5370,5370,0
20240228,141600,139097710,5370,5370,5370,5370,0
20240228,141500,139097710,5370,5370,5370,5370,0
20240228,141400,139097710,5370,5370,5370,5370,0
20240228,141300,139097710,5370,5370,5370,5370,0
20240228,141200,139097710,5370,5370,5370,5370,38
20240228,141100,138893650,5370,5370,5370,5370,106
20240228,141000,138324430,5370,5370,5370,5370,0
20240228,140900,138324430,5370,5380,5380,5370,61
20240228,140800,137996770,5380,5380,5380,5380,1
20240228,140700,137991390,5380,5380,5380,5380,50
20240228,140600,137722390,5410,5410,5410,5410,0
20240228,140500,137722390,5410,5410,5410,5410,0
20240228,140400,137722390,5410,5410,5410,5410,0
20240228,140300,137722390,5410,5410,5410,5410,0
20240228,140200,137722390,5410,5410,5410,5410,0
20240228,140100,137722390,5410,5410,5410,5410,0
20240228,140000,137722390,5410,5420,5420,5380,12
20240228,135900,137657410,5380,5380,5380,5380,0
20240228,135800,137657410,5380,5380,5380,5380,0
20240228,135700,137657410,5380,5380,5380,5380,0
20240228,135600,137657410,5380,5380,5380,5380,0
20240228,135500,137657410,5380,5390,5390,5380,182
20240228,135400,136678230,5400,5400,5410,5400,33
20240228,135300,136500020,5400,5420,5420,5400,31
20240228,135200,136332020,5430,5430,5430,5430,0
20240228,135100,136332020,5430,5430,5430,5430,0
20240228,135000,136332020,5430,5430,5430,5430,0
20240228,134900,136332020,5430,5430,5430,5430,0
20240228,134800,136332020,5430,5430,5430,5430,1
20240228,134700,136326590,5430,5430,5430,5430,0
20240228,134600,136326590,5430,5430,5430,5430,0
20240228,134500,136326590,5430,5430,5430,5430,0
20240228,134400,136326590,5430,5430,5430,5430,0
20240228,134300,136326590,5430,5430,5430,5430,0
20240228,134200,136326590,5430,5430,5430,5430,1
20240228,134100,136321160,5410,5410,5410,5410,0
20240228,134000,136321160,5410,5410,5410,5410,0
20240228,133900,136321160,5410,5410,5410,5410,0
20240228,133800,136321160,5410,5410,5410,5410,0
20240228,133700,136321160,5410,5410,5410,5410,0
20240228,133600,136321160,5410,5410,5410,5410,1
20240228,133500,136315750,5410,5400,5460,5400,201
20240228,133400,135220080,5400,5400,5400,5400,1
20240228,133300,135214680,5400,5400,5400,5400,0
20240228,133200,135214680,5400,5400,5400,5400,0
20240228,133100,135214680,5400,5400,5400,5400,0
20240228,133000,135214680,5400,5400,5400,5400,1
20240228,132900,135209280,5400,5400,5400,5400,0
20240228,132800,135209280,5400,5400,5400,5400,0
20240228,132700,135209280,5400,5400,5400,5400,0
20240228,132600,135209280,5400,5400,5400,5400,0
20240228,132500,135209280,5400,5400,5400,5400,0
20240228,132400,135209280,5400,5400,5400,5400,1
20240228,132300,135203880,5400,5400,5400,5400,0
20240228,132200,135203880,5400,5400,5400,5400,0
20240228,132100,135203880,5400,5400,5400,5400,1
20240228,132000,135198480,5390,5390,5390,5390,1
20240228,131900,135193090,5390,5390,5390,5390,40
20240228,131800,134977490,5380,5380,5380,5380,1
20240228,131700,134972110,5390,5390,5390,5390,0
20240228,131600,134972110,5390,5390,5390,5390,0
20240228,131500,134972110,5390,5380,5390,5380,2
20240228,131400,134961340,5370,5370,5370,5370,0
20240228,131300,134961340,5370,5370,5370,5370,1
20240228,131200,134955970,5380,5380,5380,5380,51
20240228,131100,134681590,5390,5370,5390,5370,260
20240228,131000,133282690,5370,5370,5370,5370,0
20240228,130900,133282690,5370,5370,5370,5370,0
20240228,130800,133282690,5370,5370,5370,5370,29
20240228,130700,133126960,5370,5370,5370,5370,10
20240228,130600,133073260,5360,5360,5360,5360,1
20240228,130500,133067900,5360,5360,5360,5360,0
20240228,130400,133067900,5360,5360,5360,5360,0
20240228,130300,133067900,5360,5360,5360,5360,0
20240228,130200,133067900,5360,5360,5360,5360,0
20240228,130100,133067900,5360,5360,5360,5360,0
20240228,130000,133067900,5360,5360,5360,5360,1
20240228,125900,133062540,5360,5360,5360,5360,0
20240228,125800,133062540,5360,5360,5360,5360,0
20240228,125700,133062540,5360,5360,5360,5360,0
20240228,125600,133062540,5360,5360,5360,5360,0
20240228,125500,133062540,5360,5360,5360,5360,0
20240228,125400,133062540,5360,5360,5360,5360,1
20240228,125300,133057180,5370,5370,5370,5370,0
20240228,125200,133057180,5370,5370,5370,5370,0
20240228,125100,133057180,5370,5350,5370,5350,80
20240228,125000,132628190,5360,5360,5360,5360,4
20240228,124900,132606750,5360,5370,5370,5360,11
20240228,124800,132547730,5370,5360,5370,5360,9
20240228,124700,132499430,5360,5360,5360,5360,0
20240228,124600,132499430,5360,5360,5360,5360,0
20240228,124500,132499430,5360,5360,5360,5360,0
20240228,124400,132499430,5360,5360,5360,5360,0
20240228,124300,132499430,5360,5360,5360,5360,0
20240228,124200,132499430,5360,5370,5370,5360,101
20240228,124100,131958060,5360,5360,5360,5360,0
20240228,124000,131958060,5360,5360,5360,5360,0
20240228,123900,131958060,5360,5360,5360,5360,0
20240228,123800,131958060,5360,5360,5360,5360,0
20240228,123700,131958060,5360,5360,5360,5360,0
20240228,123600,131958060,5360,5360,5360,5360,1
20240228,123500,131952700,5330,5340,5340,5330,700
20240228,123400,128215070,5350,5350,5350,5350,1
20240228,123300,128209720,5350,5350,5350,5350,0
20240228,123200,128209720,5350,5350,5350,5350,88
20240228,123100,127738920,5350,5350,5350,5350,2
20240228,123000,127728220,5380,5380,5380,5380,1
20240228,122900,127722840,5390,5390,5390,5390,0
20240228,122800,127722840,5390,5390,5390,5390,0
20240228,122700,127722840,5390,5390,5390,5390,0
20240228,122600,127722840,5390,5390,5390,5390,0
20240228,122500,127722840,5390,5390,5390,5390,0
20240228,122400,127722840,5390,5390,5390,5390,1
20240228,122300,127717450,5380,5370,5380,5370,4
20240228,122200,127695940,5380,5360,5380,5360,3
20240228,122100,127679830,5340,5340,5340,5340,0
20240228,122000,127679830,5340,5340,5340,5340,1
20240228,121900,127674490,5360,5360,5360,5360,0
20240228,121800,127674490,5360,5360,5360,5360,42
20240228,121700,127449370,5340,5380,5380,5340,176
20240228,121600,126506030,5390,5340,5450,5340,1004
20240228,121500,121094990,5330,5330,5330,5330,0
20240228,121400,121094990,5330,5330,5330,5330,100
20240228,121300,120561990,5330,5330,5330,5330,0
20240228,121200,120561990,5330,5330,5330,5330,0
20240228,121100,120561990,5330,5330,5330,5330,12
20240228,121000,120498030,5330,5330,5330,5330,0
20240228,120900,120498030,5330,5330,5330,5330,0
20240228,120800,120498030,5330,5330,5330,5330,0
20240228,120700,120498030,5330,5330,5330,5330,0
20240228,120600,120498030,5330,5330,5330,5330,0
20240228,120500,120498030,5330,5330,5330,5330,0
20240228,120400,120498030,5330,5330,5330,5330,0
20240228,120300,120498030,5330,5330,5330,5330,2
20240228,120200,120487370,5330,5330,5330,5330,0
20240228,120100,120487370,5330,5330,5330,5330,0
20240228,120000,120487370,5330,5330,5330,5330,0
20240228,115900,120487370,5330,5330,5330,5330,0
20240228,115800,120487370,5330,5330,5330,5330,0
20240228,115700,120487370,5330,5330,5330,5330,0
20240228,115600,120487370,5330,5330,5330,5330,0
20240228,115500,120487370,5330,5330,5330,5330,0
20240228,115400,120487370,5330,5330,5330,5330,0
20240228,115300,120487370,5330,5330,5330,5330,57
20240228,115200,120183560,5340,5340,5340,5340,0
20240228,115100,120183560,5340,5340,5340,5340,0
20240228,115000,120183560,5340,5340,5340,5340,0
20240228,114900,120183560,5340,5340,5340,5340,0
20240228,114800,120183560,5340,5340,5340,5340,0
20240228,114700,120183560,5340,5340,5340,5340,0
20240228,114600,120183560,5340,5340,5340,5340,0
20240228,114500,120183560,5340,5340,5340,5340,0
20240228,114400,120183560,5340,5340,5340,5340,10
20240228,114300,120130160,5330,5330,5330,5330,0
20240228,114200,120130160,5330,5330,5330,5330,0
20240228,114100,120130160,5330,5330,5330,5330,220
20240228,114000,118957560,5340,5340,5340,5340,0
20240228,113900,118957560,5340,5340,5340,5340,0
20240228,113800,118957560,5340,5340,5340,5340,0
20240228,113700,118957560,5340,5340,5340,5340,0
20240228,113600,118957560,5340,5340,5340,5340,0
20240228,113500,118957560,5340,5340,5340,5340,0
20240228,113400,118957560,5340,5340,5340,5340,0
20240228,113300,118957560,5340,5340,5340,5340,1
20240228,113200,118952220,5380,5380,5380,5380,0
20240228,113100,118952220,5380,5380,5380,5380,0
20240228,113000,118952220,5380,5380,5380,5380,0
20240228,112900,118952220,5380,5380,5380,5380,0
20240228,112800,118952220,5380,5380,5380,5380,0
20240228,112700,118952220,5380,5380,5380,5380,0
20240228,112600,118952220,5380,5380,5380,5380,0
20240228,112500,118952220,5380,5380,5380,5380,0
20240228,112400,118952220,5380,5340,5380,5340,80
20240228,112300,118523960,5340,5340,5340,5340,2
20240228,112200,118513280,5340,5340,5340,5340,0
20240228,112100,118513280,5340,5340,5340,5340,0
20240228,112000,118513280,5340,5340,5340,5340,0
20240228,111900,118513280,5340,5340,5340,5340,0
20240228,111800,118513280,5340,5340,5340,5340,0
20240228,111700,118513280,5340,5340,5340,5340,1
20240228,111600,118507940,5310,5310,5310,5310,0
20240228,111500,118507940,5310,5310,5310,5310,0
20240228,111400,118507940,5310,5310,5310,5310,0
20240228,111300,118507940,5310,5310,5310,5310,0
20240228,111200,118507940,5310,5330,5330,5310,253
20240228,111100,117160040,5310,5320,5320,5310,1760
20240228,111000,107806210,5330,5330,5330,5330,0
20240228,110900,107806210,5330,5340,5340,5330,837
20240228,110800,103344860,5340,5350,5350,5340,525
20240228,110700,100540690,5350,5350,5350,5350,0
20240228,110600,100540690,5350,5350,5350,5350,0
20240228,110500,100540690,5350,5350,5350,5350,0
20240228,110400,100540690,5350,5350,5350,5350,0
20240228,110300,100540690,5350,5350,5350,5350,34
20240228,110200,100358790,5350,5350,5350,5350,106
20240228,110100,99791690,5380,5380,5380,5380,1
20240228,110000,99786310,5380,5380,5380,5380,0
20240228,105900,99786310,5380,5380,5380,5380,0
20240228,105800,99786310,5380,5380,5380,5380,0
20240228,105700,99786310,5380,5380,5380,5380,0
20240228,105600,99786310,5380,5360,5380,5360,5
20240228,105500,99759490,5350,5360,5360,5350,68
20240228,105400,99395190,5350,5350,5350,5350,26
20240228,105300,99256090,5350,5350,5350,5350,2
20240228,105200,99245390,5340,5340,5340,5340,0
20240228,105100,99245390,5340,5340,5340,5340,0
20240228,105000,99245390,5340,5340,5340,5340,0
20240228,104900,99245390,5340,5340,5340,5340,0
20240228,104800,99245390,5340,5340,5340,5340,0
20240228,104700,99245390,5340,5340,5340,5340,0
20240228,104600,99245390,5340,5340,5340,5340,0
20240228,104500,99245390,5340,5340,5340,5340,1
20240228,104400,99240050,5340,5340,5340,5340,0
20240228,104300,99240050,5340,5340,5340,5340,0
20240228,104200,99240050,5340,5340,5340,5340,0
20240228,104100,99240050,5340,5340,5340,5340,0
20240228,104000,99240050,5340,5340,5340,5340,0
20240228,103900,99240050,5340,5360,5360,5340,1000
20240228,103800,93895510,5380,5380,5380,5380,0
20240228,103700,93895510,5380,5380,5380,5380,1
20240228,103600,93890130,5370,5370,5370,5370,16
20240228,103500,93804210,5380,5380,5380,5380,0
20240228,103400,93804210,5380,5380,5380,5380,0
20240228,103300,93804210,5380,5380,5380,5380,0
20240228,103200,93804210,5380,5380,5380,5380,0
20240228,103100,93804210,5380,5380,5380,5380,0
20240228,103000,93804210,5380,5380,5380,5380,10
20240228,102900,93750410,5380,5380,5380,5380,0
20240228,102800,93750410,5380,5380,5380,5380,0
20240228,102700,93750410,5380,5380,5380,5380,1
20240228,102600,93745030,5370,5370,5370,5370,0
20240228,102500,93745030,5370,5360,5370,5360,2
20240228,102400,93734300,5360,5360,5360,5360,0
20240228,102300,93734300,5360,5360,5360,5360,1
20240228,102200,93728940,5360,5350,5360,5350,308
20240228,102100,92078150,5340,5340,5340,5340,0
20240228,102000,92078150,5340,5340,5340,5340,0
20240228,101900,92078150,5340,5330,5340,5330,13
20240228,101800,92008810,5330,5350,5350,5330,96
20240228,101700,91496690,5350,5350,5350,5350,39
20240228,101600,91288040,5350,5350,5350,5350,71
20240228,101500,90908190,5310,5360,5360,5310,3474
20240228,101400,72399970,5370,5370,5370,5370,1
20240228,101300,72394600,5380,5370,5380,5370,55
20240228,101200,72099240,5370,5370,5370,5370,0
20240228,101100,72099240,5370,5370,5370,5370,0
20240228,101000,72099240,5370,5370,5370,5370,99
20240228,100900,71567610,5360,5360,5360,5360,0
20240228,100800,71567610,5360,5360,5360,5360,0
20240228,100700,71567610,5360,5360,5360,5360,0
20240228,100600,71567610,5360,5360,5360,5360,0
20240228,100500,71567610,5360,5360,5360,5360,0
20240228,100400,71567610,5360,5360,5360,5360,1
20240228,100300,71562250,5350,5350,5350,5350,0
20240228,100200,71562250,5350,5360,5360,5350,11
20240228,100100,71503310,5360,5360,5360,5360,9
20240228,100000,71455070,5350,5350,5350,5350,4
20240228,095900,71433670,5360,5360,5360,5360,0
20240228,095800,71433670,5360,5360,5360,5360,0
20240228,095700,71433670,5360,5360,5360,5360,0
20240228,095600,71433670,5360,5360,5360,5360,1
20240228,095500,71428310,5350,5360,5360,5350,176
20240228,095400,70486250,5360,5360,5360,5360,53
20240228,095300,70202170,5380,5380,5380,5380,0
20240228,095200,70202170,5380,5380,5380,5380,0
20240228,095100,70202170,5380,5380,5380,5380,0
20240228,095000,70202170,5380,5380,5380,5380,1
20240228,094900,70196790,5360,5360,5360,5360,0
20240228,094800,70196790,5360,5360,5360,5350,200
20240228,094700,69125790,5380,5380,5380,5380,0
20240228,094600,69125790,5380,5380,5380,5380,0
20240228,094500,69125790,5380,5380,5380,5380,50
20240228,094400,68856790,5380,5380,5380,5380,0
20240228,094300,68856790,5380,5380,5380,5380,4
20240228,094200,68835270,5360,5360,5360,5360,0
20240228,094100,68835270,5360,5380,5380,5360,1037
20240228,094000,63273480,5380,5380,5380,5380,0
20240228,093900,63273480,5380,5380,5380,5380,1
20240228,093800,63268100,5380,5380,5380,5380,0
20240228,093700,63268100,5380,5380,5380,5380,2
20240228,093600,63257340,5380,5380,5380,5380,58
20240228,093500,62945300,5380,5380,5380,5380,0
20240228,093400,62945300,5380,5380,5380,5380,0
20240228,093300,62945300,5380,5380,5380,5380,0
20240228,093200,62945300,5380,5380,5380,5380,799
20240228,093100,58646680,5380,5380,5380,5380,0
20240228,093000,58646680,5380,5380,5380,5380,0
20240228,092900,58646680,5380,5380,5380,5380,0
20240228,092800,58646680,5380,5380,5380,5380,0
20240228,092700,58646680,5380,5380,5380,5380,0
20240228,092600,58646680,5380,5380,5380,5380,70
20240228,092500,58270080,5370,5370,5370,5370,0
20240228,092400,58270080,5370,5370,5370,5370,95
20240228,092300,57759930,5350,5360,5360,5350,2501
20240228,092200,44375040,5360,5380,5380,5360,2500
20240228,092100,30970920,5400,5400,5400,5400,0
20240228,092000,30970920,5400,5400,5400,5400,0
20240228,091900,30970920,5400,5390,5400,5390,32
20240228,091800,30798410,5390,5360,5390,5360,473
20240228,091700,28254520,5360,5360,5360,5360,1
20240228,091600,28249160,5390,5390,5390,5310,2010
20240228,091500,17509710,5400,5400,5400,5400,87
20240228,091400,17039910,5400,5400,5400,5400,240
20240228,091300,15743910,5430,5430,5430,5430,0
20240228,091200,15743910,5430,5430,5430,5430,0
20240228,091100,15743910,5430,5430,5430,5430,0
20240228,091000,15743910,5430,5430,5430,5430,0
20240228,090900,15743910,5430,5400,5430,5400,305
20240228,090800,14088120,5400,5440,5440,5400,508
20240228,090700,11344120,5440,5440,5440,5440,181
20240228,090600,10359480,5450,5450,5450,5450,0
20240228,090500,10359480,5450,5450,5450,5450,22
20240228,090400,10239580,5440,5430,5440,5430,529
20240228,090300,7363110,5430,5420,5430,5420,128
20240228,090200,6669340,5440,5440,5440,5440,0
20240228,090100,6669340,5440,5420,5440,5420,14
20240228,090000,6593430,5420,5400,5420,5400,1204