KissMeData/241770/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,204500,100244090,9300,9300,9300,9300,103
20240227,204400,100244090,9300,9300,9300,9300,0
20240227,204300,100244090,9300,9300,9300,9300,0
20240227,204200,100244090,9300,9300,9300,9300,0
20240227,204100,100244090,9300,9300,9300,9300,0
20240227,204000,100244090,9300,9300,9300,9300,0
20240227,203900,100244090,9300,9300,9300,9300,0
20240227,203800,100244090,9300,9300,9300,9300,0
20240227,203700,100244090,9300,9300,9300,9300,0
20240227,203600,100244090,9300,9300,9300,9300,0
20240227,203500,100244090,9300,9300,9300,9300,0
20240227,203400,100244090,9300,9300,9300,9300,0
20240227,203300,100244090,9300,9300,9300,9300,0
20240227,203200,100244090,9300,9300,9300,9300,0
20240227,203100,100244090,9300,9300,9300,9300,0
20240227,203000,100244090,9300,9300,9300,9300,0
20240227,202900,100244090,9300,9300,9300,9300,0
20240227,202800,100244090,9300,9300,9300,9300,0
20240227,202700,100244090,9300,9300,9300,9300,0
20240227,202600,100244090,9300,9300,9300,9300,0
20240227,202500,100244090,9300,9300,9300,9300,0
20240227,202400,100244090,9300,9300,9300,9300,0
20240227,202300,100244090,9300,9300,9300,9300,0
20240227,202200,100244090,9300,9300,9300,9300,0
20240227,202100,100244090,9300,9300,9300,9300,0
20240227,202000,100244090,9300,9300,9300,9300,0
20240227,201900,100244090,9300,9300,9300,9300,0
20240227,201800,100244090,9300,9300,9300,9300,0
20240227,201700,100244090,9300,9300,9300,9300,0
20240227,201600,100244090,9300,9300,9300,9300,0
20240227,201500,100244090,9300,9300,9300,9300,103
20240227,201400,100244090,9300,9300,9300,9300,0
20240227,201300,100244090,9300,9300,9300,9300,0
20240227,201200,100244090,9300,9300,9300,9300,0
20240227,201100,100244090,9300,9300,9300,9300,0
20240227,201000,100244090,9300,9300,9300,9300,0
20240227,200900,100244090,9300,9300,9300,9300,0
20240227,200800,100244090,9300,9300,9300,9300,0
20240227,200700,100244090,9300,9300,9300,9300,0
20240227,200600,100244090,9300,9300,9300,9300,0
20240227,200500,100244090,9300,9300,9300,9300,0
20240227,200400,100244090,9300,9300,9300,9300,0
20240227,200300,100244090,9300,9300,9300,9300,0
20240227,200200,100244090,9300,9300,9300,9300,0
20240227,200100,100244090,9300,9300,9300,9300,0
20240227,200000,100244090,9300,9300,9300,9300,0
20240227,195900,100244090,9300,9300,9300,9300,0
20240227,195800,100244090,9300,9300,9300,9300,0
20240227,195700,100244090,9300,9300,9300,9300,0
20240227,195600,100244090,9300,9300,9300,9300,0
20240227,195500,100244090,9300,9300,9300,9300,0
20240227,195400,100244090,9300,9300,9300,9300,0
20240227,195300,100244090,9300,9300,9300,9300,0
20240227,195200,100244090,9300,9300,9300,9300,0
20240227,195100,100244090,9300,9300,9300,9300,0
20240227,195000,100244090,9300,9300,9300,9300,0
20240227,194900,100244090,9300,9300,9300,9300,0
20240227,194800,100244090,9300,9300,9300,9300,0
20240227,194700,100244090,9300,9300,9300,9300,0
20240227,194600,100244090,9300,9300,9300,9300,0
20240227,194500,100244090,9300,9300,9300,9300,103
20240227,194400,100244090,9300,9300,9300,9300,0
20240227,194300,100244090,9300,9300,9300,9300,0
20240227,194200,100244090,9300,9300,9300,9300,0
20240227,194100,100244090,9300,9300,9300,9300,0
20240227,194000,100244090,9300,9300,9300,9300,0
20240227,193900,100244090,9300,9300,9300,9300,0
20240227,193800,100244090,9300,9300,9300,9300,0
20240227,193700,100244090,9300,9300,9300,9300,0
20240227,193600,100244090,9300,9300,9300,9300,0
20240227,193500,100244090,9300,9300,9300,9300,0
20240227,193400,100244090,9300,9300,9300,9300,0
20240227,193300,100244090,9300,9300,9300,9300,0
20240227,193200,100244090,9300,9300,9300,9300,0
20240227,193100,100244090,9300,9300,9300,9300,0
20240227,193000,100244090,9300,9300,9300,9300,0
20240227,192900,100244090,9300,9300,9300,9300,0
20240227,192800,100244090,9300,9300,9300,9300,0
20240227,192700,100244090,9300,9300,9300,9300,0
20240227,192600,100244090,9300,9300,9300,9300,0
20240227,192500,100244090,9300,9300,9300,9300,0
20240227,192400,100244090,9300,9300,9300,9300,0
20240227,192300,100244090,9300,9300,9300,9300,0
20240227,192200,100244090,9300,9300,9300,9300,0
20240227,192100,100244090,9300,9300,9300,9300,0
20240227,192000,100244090,9300,9300,9300,9300,0
20240227,191900,100244090,9300,9300,9300,9300,0
20240227,191800,100244090,9300,9300,9300,9300,0
20240227,191700,100244090,9300,9300,9300,9300,0
20240227,191600,100244090,9300,9300,9300,9300,0
20240227,191500,100244090,9300,9300,9300,9300,103
20240227,191400,100244090,9300,9300,9300,9300,0
20240227,191300,100244090,9300,9300,9300,9300,0
20240227,191200,100244090,9300,9300,9300,9300,0
20240227,191100,100244090,9300,9300,9300,9300,0
20240227,191000,100244090,9300,9300,9300,9300,0
20240227,190900,100244090,9300,9300,9300,9300,0
20240227,190800,100244090,9300,9300,9300,9300,0
20240227,190700,100244090,9300,9300,9300,9300,0
20240227,190600,100244090,9300,9300,9300,9300,0
20240227,190500,100244090,9300,9300,9300,9300,0
20240227,190400,100244090,9300,9300,9300,9300,0
20240227,190300,100244090,9300,9300,9300,9300,0
20240227,190200,100244090,9300,9300,9300,9300,0
20240227,190100,100244090,9300,9300,9300,9300,0
20240227,190000,100244090,9300,9300,9300,9300,0
20240227,185900,100244090,9300,9300,9300,9300,0
20240227,185800,100244090,9300,9300,9300,9300,0
20240227,185700,100244090,9300,9300,9300,9300,0
20240227,185600,100244090,9300,9300,9300,9300,0
20240227,185500,100244090,9300,9300,9300,9300,0
20240227,185400,100244090,9300,9300,9300,9300,0
20240227,185300,100244090,9300,9300,9300,9300,0
20240227,185200,100244090,9300,9300,9300,9300,0
20240227,185100,100244090,9300,9300,9300,9300,0
20240227,185000,100244090,9300,9300,9300,9300,0
20240227,184900,100244090,9300,9300,9300,9300,0
20240227,184800,100244090,9300,9300,9300,9300,0
20240227,184700,100244090,9300,9300,9300,9300,0
20240227,184600,100244090,9300,9300,9300,9300,0
20240227,184500,100244090,9300,9300,9300,9300,103
20240227,184400,100244090,9300,9300,9300,9300,0
20240227,184300,100244090,9300,9300,9300,9300,0
20240227,184200,100244090,9300,9300,9300,9300,0
20240227,184100,100244090,9300,9300,9300,9300,0
20240227,184000,100244090,9300,9300,9300,9300,0
20240227,183900,100244090,9300,9300,9300,9300,0
20240227,183800,100244090,9300,9300,9300,9300,0
20240227,183700,100244090,9300,9300,9300,9300,0
20240227,183600,100244090,9300,9300,9300,9300,0
20240227,183500,100244090,9300,9300,9300,9300,0
20240227,183400,100244090,9300,9300,9300,9300,0
20240227,183300,100244090,9300,9300,9300,9300,0
20240227,183200,100244090,9300,9300,9300,9300,0
20240227,183100,100244090,9300,9300,9300,9300,0
20240227,183000,100244090,9300,9300,9300,9300,0
20240227,182900,100244090,9300,9300,9300,9300,0
20240227,182800,100244090,9300,9300,9300,9300,0
20240227,182700,100244090,9300,9300,9300,9300,0
20240227,182600,100244090,9300,9300,9300,9300,0
20240227,182500,100244090,9300,9300,9300,9300,0
20240227,182400,100244090,9300,9300,9300,9300,0
20240227,182300,100244090,9300,9300,9300,9300,0
20240227,182200,100244090,9300,9300,9300,9300,0
20240227,182100,100244090,9300,9300,9300,9300,0
20240227,182000,100244090,9300,9300,9300,9300,0
20240227,181900,100244090,9300,9300,9300,9300,0
20240227,181800,100244090,9300,9300,9300,9300,0
20240227,181700,100244090,9300,9300,9300,9300,0
20240227,181600,100244090,9300,9300,9300,9300,0
20240227,181500,100244090,9300,9300,9300,9300,103
20240227,181400,100244090,9300,9300,9300,9300,0
20240227,181300,100244090,9300,9300,9300,9300,0
20240227,181200,100244090,9300,9300,9300,9300,0
20240227,181100,100244090,9300,9300,9300,9300,0
20240227,181000,100244090,9300,9300,9300,9300,0
20240227,180900,100244090,9300,9300,9300,9300,0
20240227,180800,100244090,9300,9300,9300,9300,0
20240227,180700,100244090,9300,9300,9300,9300,0
20240227,180600,100244090,9300,9300,9300,9300,0
20240227,180500,100244090,9300,9300,9300,9300,0
20240227,180400,100244090,9300,9300,9300,9300,0
20240227,180300,100244090,9300,9300,9300,9300,0
20240227,180200,100244090,9300,9300,9300,9300,0
20240227,180100,100244090,9300,9300,9300,9300,0
20240227,180000,100244090,9300,9300,9300,9300,0
20240227,175900,100244090,9300,9300,9300,9300,0
20240227,175800,100244090,9300,9300,9300,9300,0
20240227,175700,100244090,9300,9300,9300,9300,0
20240227,175600,100244090,9300,9300,9300,9300,0
20240227,175500,100244090,9300,9300,9300,9300,0
20240227,175400,100244090,9300,9300,9300,9300,0
20240227,175300,100244090,9300,9300,9300,9300,0
20240227,175200,100244090,9300,9300,9300,9300,0
20240227,175100,100244090,9300,9300,9300,9300,0
20240227,175000,100244090,9300,9300,9300,9300,0
20240227,174900,100244090,9300,9300,9300,9300,0
20240227,174800,100244090,9300,9300,9300,9300,0
20240227,174700,100244090,9300,9300,9300,9300,0
20240227,174600,100244090,9300,9300,9300,9300,0
20240227,174500,100244090,9300,9300,9300,9300,103
20240227,174400,100244090,9300,9300,9300,9300,0
20240227,174300,100244090,9300,9300,9300,9300,0
20240227,174200,100244090,9300,9300,9300,9300,0
20240227,174100,100244090,9300,9300,9300,9300,0
20240227,174000,100244090,9300,9300,9300,9300,0
20240227,173900,100244090,9300,9300,9300,9300,0
20240227,173800,100244090,9300,9300,9300,9300,0
20240227,173700,100244090,9300,9300,9300,9300,0
20240227,173600,100244090,9300,9300,9300,9300,0
20240227,173500,100244090,9300,9300,9300,9300,0
20240227,173400,100244090,9300,9300,9300,9300,0
20240227,173300,100244090,9300,9300,9300,9300,0
20240227,173200,100244090,9300,9300,9300,9300,0
20240227,173100,100244090,9300,9300,9300,9300,0
20240227,173000,100244090,9300,9300,9300,9300,0
20240227,172900,100244090,9300,9300,9300,9300,0
20240227,172800,100244090,9300,9300,9300,9300,0
20240227,172700,100244090,9300,9300,9300,9300,0
20240227,172600,100244090,9300,9300,9300,9300,0
20240227,172500,100244090,9300,9300,9300,9300,0
20240227,172400,100244090,9300,9300,9300,9300,0
20240227,172300,100244090,9300,9300,9300,9300,0
20240227,172200,100244090,9300,9300,9300,9300,0
20240227,172100,100244090,9300,9300,9300,9300,0
20240227,172000,100244090,9300,9300,9300,9300,0
20240227,171900,100244090,9300,9300,9300,9300,0
20240227,171800,100244090,9300,9300,9300,9300,0
20240227,171700,100244090,9300,9300,9300,9300,0
20240227,171600,100244090,9300,9300,9300,9300,0
20240227,171500,100244090,9300,9300,9300,9300,103
20240227,171400,100244090,9300,9300,9300,9300,0
20240227,171300,100244090,9300,9300,9300,9300,0
20240227,171200,100244090,9300,9300,9300,9300,0
20240227,171100,100244090,9300,9300,9300,9300,0
20240227,171000,100244090,9300,9300,9300,9300,0
20240227,170900,100244090,9300,9300,9300,9300,0
20240227,170800,100244090,9300,9300,9300,9300,0
20240227,170700,100244090,9300,9300,9300,9300,0
20240227,170600,100244090,9300,9300,9300,9300,0
20240227,170500,100244090,9300,9300,9300,9300,0
20240227,170400,100244090,9300,9300,9300,9300,0
20240227,170300,100244090,9300,9300,9300,9300,0
20240227,170200,100244090,9300,9300,9300,9300,0
20240227,170100,100244090,9300,9300,9300,9300,0
20240227,170000,100244090,9300,9300,9300,9300,0
20240227,165900,100244090,9300,9300,9300,9300,0
20240227,165800,100244090,9300,9300,9300,9300,0
20240227,165700,100244090,9300,9300,9300,9300,0
20240227,165600,100244090,9300,9300,9300,9300,0
20240227,165500,100244090,9300,9300,9300,9300,0
20240227,165400,100244090,9300,9300,9300,9300,0
20240227,165300,100244090,9300,9300,9300,9300,0
20240227,165200,100244090,9300,9300,9300,9300,0
20240227,165100,100244090,9300,9300,9300,9300,0
20240227,165000,100244090,9300,9300,9300,9300,0
20240227,164900,100244090,9300,9300,9300,9300,0
20240227,164800,100244090,9300,9300,9300,9300,0
20240227,164700,100244090,9300,9300,9300,9300,0
20240227,164600,100244090,9300,9300,9300,9300,0
20240227,164500,100244090,9300,9300,9300,9300,103
20240227,164400,100244090,9300,9300,9300,9300,0
20240227,164300,100244090,9300,9300,9300,9300,0
20240227,164200,100244090,9300,9300,9300,9300,0
20240227,164100,100244090,9300,9300,9300,9300,0
20240227,164000,100244090,9300,9300,9300,9300,0
20240227,163900,100244090,9300,9300,9300,9300,0
20240227,163800,100244090,9300,9300,9300,9300,0
20240227,163700,100244090,9300,9300,9300,9300,0
20240227,163600,100244090,9300,9300,9300,9300,0
20240227,163500,100244090,9300,9300,9300,9300,0
20240227,163400,100244090,9300,9300,9300,9300,0
20240227,163300,100244090,9300,9300,9300,9300,0
20240227,163200,100244090,9300,9300,9300,9300,0
20240227,163100,100244090,9300,9300,9300,9300,0
20240227,163000,100244090,9300,9300,9300,9300,0
20240227,162900,100244090,9300,9300,9300,9300,0
20240227,162800,100244090,9300,9300,9300,9300,0
20240227,162700,100244090,9300,9300,9300,9300,0
20240227,162600,100244090,9300,9300,9300,9300,0
20240227,162500,100244090,9300,9300,9300,9300,0
20240227,162400,100244090,9300,9300,9300,9300,0
20240227,162300,100244090,9300,9300,9300,9300,0
20240227,162200,100244090,9300,9300,9300,9300,0
20240227,162100,100244090,9300,9300,9300,9300,0
20240227,162000,100244090,9300,9300,9300,9300,0
20240227,161900,100244090,9300,9300,9300,9300,0
20240227,161800,100244090,9300,9300,9300,9300,0
20240227,161700,100244090,9300,9300,9300,9300,0
20240227,161600,100244090,9300,9300,9300,9300,0
20240227,161500,100244090,9300,9300,9300,9300,103
20240227,161400,100244090,9300,9300,9300,9300,0
20240227,161300,100244090,9300,9300,9300,9300,0
20240227,161200,100244090,9300,9300,9300,9300,0
20240227,161100,100244090,9300,9300,9300,9300,0
20240227,161000,100244090,9300,9300,9300,9300,0
20240227,160900,100244090,9300,9300,9300,9300,0
20240227,160800,100244090,9300,9300,9300,9300,0
20240227,160700,100244090,9300,9300,9300,9300,0
20240227,160600,100244090,9300,9300,9300,9300,0
20240227,160500,100244090,9300,9300,9300,9300,0
20240227,160400,100244090,9300,9300,9300,9300,0
20240227,160300,100244090,9300,9300,9300,9300,0
20240227,160200,100244090,9300,9300,9300,9300,0
20240227,160100,100244090,9300,9300,9300,9300,0
20240227,160000,100244090,9300,9300,9300,9300,0
20240227,155900,100244090,9300,9300,9300,9300,0
20240227,155800,100244090,9300,9300,9300,9300,0
20240227,155700,100244090,9300,9300,9300,9300,0
20240227,155600,100244090,9300,9300,9300,9300,0
20240227,155500,100244090,9300,9300,9300,9300,0
20240227,155400,100244090,9300,9300,9300,9300,0
20240227,155300,100244090,9300,9300,9300,9300,0
20240227,155200,100244090,9300,9300,9300,9300,0
20240227,155100,100244090,9300,9300,9300,9300,0
20240227,155000,100244090,9300,9300,9300,9300,0
20240227,154900,100244090,9300,9300,9300,9300,0
20240227,154800,100244090,9300,9300,9300,9300,0
20240227,154700,100244090,9300,9300,9300,9300,0
20240227,154600,100244090,9300,9300,9300,9300,0
20240227,154500,100244090,9300,9300,9300,9300,103
20240227,154400,100244090,9300,9300,9300,9300,0
20240227,154300,100244090,9300,9300,9300,9300,0
20240227,154200,100244090,9300,9300,9300,9300,0
20240227,154100,100244090,9300,9300,9300,9300,0
20240227,154000,100244090,9300,9300,9300,9300,0
20240227,153900,100244090,9300,9300,9300,9300,0
20240227,153800,100244090,9300,9300,9300,9300,0
20240227,153700,100244090,9300,9300,9300,9300,0
20240227,153600,100244090,9300,9300,9300,9300,0
20240227,153500,100244090,9300,9300,9300,9300,0
20240227,153400,100244090,9300,9300,9300,9300,0
20240227,153300,100244090,9300,9300,9300,9300,0
20240227,153200,100244090,9300,9300,9300,9300,0
20240227,153100,100244090,9300,9300,9300,9300,0
20240227,153000,100244090,9300,9300,9300,9300,103
20240227,152900,99286190,9230,9230,9230,9230,0
20240227,152800,99286190,9230,9230,9230,9230,0
20240227,152700,99286190,9230,9230,9230,9230,0
20240227,152600,99286190,9230,9230,9230,9230,0
20240227,152500,99286190,9230,9230,9230,9230,0
20240227,152400,99286190,9230,9230,9230,9230,0
20240227,152300,99286190,9230,9230,9230,9230,0
20240227,152200,99286190,9230,9230,9230,9230,0
20240227,152100,99286190,9230,9230,9230,9230,0
20240227,152000,99286190,9230,9230,9230,9230,0
20240227,151900,99286190,9230,9230,9230,9230,1
20240227,151800,99276960,9230,9220,9230,9220,104
20240227,151700,98318040,9230,9230,9230,9230,1
20240227,151600,98308810,9220,9220,9220,9220,0
20240227,151500,98308810,9220,9220,9220,9220,0
20240227,151400,98308810,9220,9220,9220,9220,0
20240227,151300,98308810,9220,9220,9220,9220,1
20240227,151200,98299590,9230,9230,9230,9230,1
20240227,151100,98290360,9220,9220,9220,9220,0
20240227,151000,98290360,9220,9220,9220,9220,0
20240227,150900,98290360,9220,9230,9230,9220,3
20240227,150800,98262690,9230,9230,9230,9230,0
20240227,150700,98262690,9230,9230,9230,9230,0
20240227,150600,98262690,9230,9230,9230,9230,0
20240227,150500,98262690,9230,9230,9230,9230,1
20240227,150400,98253460,9230,9230,9230,9230,0
20240227,150300,98253460,9230,9230,9230,9230,0
20240227,150200,98253460,9230,9230,9230,9230,1
20240227,150100,98244230,9220,9220,9220,9220,0
20240227,150000,98244230,9220,9220,9220,9220,0
20240227,145900,98244230,9220,9220,9220,9220,5
20240227,145800,98198130,9230,9230,9230,9230,0
20240227,145700,98198130,9230,9230,9230,9230,0
20240227,145600,98198130,9230,9230,9230,9230,1
20240227,145500,98188900,9250,9250,9250,9250,0
20240227,145400,98188900,9250,9250,9250,9250,0
20240227,145300,98188900,9250,9250,9250,9250,0
20240227,145200,98188900,9250,9250,9250,9250,0
20240227,145100,98188900,9250,9250,9250,9250,2
20240227,145000,98170400,9250,9250,9250,9250,0
20240227,144900,98170400,9250,9220,9250,9220,5
20240227,144800,98124210,9220,9220,9220,9220,0
20240227,144700,98124210,9220,9220,9220,9220,0
20240227,144600,98124210,9220,9220,9220,9220,0
20240227,144500,98124210,9220,9220,9220,9220,0
20240227,144400,98124210,9220,9220,9220,9220,0
20240227,144300,98124210,9220,9220,9220,9220,50
20240227,144200,97663210,9260,9260,9260,9260,1
20240227,144100,97653950,9240,9240,9240,9240,1
20240227,144000,97644710,9250,9250,9250,9250,0
20240227,143900,97644710,9250,9250,9250,9250,49
20240227,143800,97191460,9250,9250,9250,9250,1
20240227,143700,97182210,9250,9250,9250,9250,0
20240227,143600,97182210,9250,9250,9250,9250,0
20240227,143500,97182210,9250,9250,9250,9250,50
20240227,143400,96719710,9300,9300,9300,9300,0
20240227,143300,96719710,9300,9300,9300,9300,0
20240227,143200,96719710,9300,9300,9300,9300,0
20240227,143100,96719710,9300,9300,9300,9300,0
20240227,143000,96719710,9300,9300,9300,9300,0
20240227,142900,96719710,9300,9300,9300,9300,0
20240227,142800,96719710,9300,9300,9300,9300,2
20240227,142700,96701110,9310,9310,9310,9310,0
20240227,142600,96701110,9310,9310,9310,9310,0
20240227,142500,96701110,9310,9310,9310,9310,0
20240227,142400,96701110,9310,9310,9310,9310,0
20240227,142300,96701110,9310,9310,9310,9310,0
20240227,142200,96701110,9310,9310,9310,9310,100
20240227,142100,95770110,9390,9390,9390,9390,0
20240227,142000,95770110,9390,9390,9390,9390,0
20240227,141900,95770110,9390,9390,9390,9390,0
20240227,141800,95770110,9390,9390,9390,9390,0
20240227,141700,95770110,9390,9390,9390,9390,0
20240227,141600,95770110,9390,9390,9390,9390,0
20240227,141500,95770110,9390,9390,9390,9390,0
20240227,141400,95770110,9390,9390,9390,9390,0
20240227,141300,95770110,9390,9230,9390,9230,500
20240227,141200,91119040,9220,9220,9220,9220,0
20240227,141100,91119040,9220,9220,9220,9220,0
20240227,141000,91119040,9220,9220,9220,9220,0
20240227,140900,91119040,9220,9220,9220,9220,0
20240227,140800,91119040,9220,9220,9220,9220,20
20240227,140700,90934640,9210,9210,9210,9210,0
20240227,140600,90934640,9210,9210,9210,9210,99
20240227,140500,90022850,9200,9200,9200,9200,0
20240227,140400,90022850,9200,9200,9200,9200,0
20240227,140300,90022850,9200,9200,9200,9200,0
20240227,140200,90022850,9200,9200,9200,9200,0
20240227,140100,90022850,9200,9200,9200,9200,0
20240227,140000,90022850,9200,9220,9220,9200,214
20240227,135900,88052050,9210,9210,9210,9210,0
20240227,135800,88052050,9210,9210,9210,9210,3
20240227,135700,88024420,9210,9210,9210,9210,60
20240227,135600,87471820,9210,9210,9210,9210,1
20240227,135500,87462610,9220,9220,9220,9220,0
20240227,135400,87462610,9220,9220,9220,9220,0
20240227,135300,87462610,9220,9210,9220,9210,41
20240227,135200,87084620,9210,9210,9210,9210,11
20240227,135100,86983310,9210,9210,9210,9210,1
20240227,135000,86974100,9210,9210,9210,9210,3
20240227,134900,86946470,9210,9210,9210,9210,19
20240227,134800,86771480,9210,9220,9220,9210,593
20240227,134700,81306330,9220,9260,9260,9220,1021
20240227,134600,71866130,9300,9300,9300,9300,0
20240227,134500,71866130,9300,9300,9300,9300,0
20240227,134400,71866130,9300,9300,9300,9300,0
20240227,134300,71866130,9300,9300,9300,9300,0
20240227,134200,71866130,9300,9300,9300,9300,0
20240227,134100,71866130,9300,9300,9300,9300,1
20240227,134000,71856830,9260,9260,9260,9260,0
20240227,133900,71856830,9260,9260,9260,9260,2
20240227,133800,71838310,9260,9260,9260,9260,0
20240227,133700,71838310,9260,9260,9260,9260,0
20240227,133600,71838310,9260,9260,9260,9260,0
20240227,133500,71838310,9260,9260,9260,9260,0
20240227,133400,71838310,9260,9260,9260,9260,0
20240227,133300,71838310,9260,9260,9260,9260,0
20240227,133200,71838310,9260,9260,9260,9260,0
20240227,133100,71838310,9260,9260,9260,9260,23
20240227,133000,71625330,9260,9260,9260,9260,1
20240227,132900,71616070,9260,9260,9260,9260,0
20240227,132800,71616070,9260,9260,9260,9260,0
20240227,132700,71616070,9260,9260,9260,9260,0
20240227,132600,71616070,9260,9260,9260,9260,0
20240227,132500,71616070,9260,9260,9260,9260,0
20240227,132400,71616070,9260,9260,9260,9260,0
20240227,132300,71616070,9260,9270,9270,9260,140
20240227,132200,70319540,9270,9270,9270,9270,0
20240227,132100,70319540,9270,9270,9270,9270,0
20240227,132000,70319540,9270,9270,9270,9270,0
20240227,131900,70319540,9270,9270,9270,9270,0
20240227,131800,70319540,9270,9270,9270,9270,0
20240227,131700,70319540,9270,9330,9330,9270,37
20240227,131600,69975650,9360,9360,9360,9360,0
20240227,131500,69975650,9360,9360,9360,9360,0
20240227,131400,69975650,9360,9360,9360,9360,0
20240227,131300,69975650,9360,9360,9360,9360,0
20240227,131200,69975650,9360,9360,9360,9360,0
20240227,131100,69975650,9360,9360,9360,9360,0
20240227,131000,69975650,9360,9360,9360,9360,0
20240227,130900,69975650,9360,9360,9360,9360,0
20240227,130800,69975650,9360,9360,9360,9360,0
20240227,130700,69975650,9360,9360,9360,9360,0
20240227,130600,69975650,9360,9360,9360,9360,0
20240227,130500,69975650,9360,9360,9360,9360,1
20240227,130400,69966290,9400,9400,9400,9400,0
20240227,130300,69966290,9400,9400,9400,9400,0
20240227,130200,69966290,9400,9400,9400,9400,0
20240227,130100,69966290,9400,9400,9400,9400,0
20240227,130000,69966290,9400,9290,9400,9290,500
20240227,125900,65310610,9260,9260,9260,9260,0
20240227,125800,65310610,9260,9260,9260,9260,0
20240227,125700,65310610,9260,9260,9260,9260,0
20240227,125600,65310610,9260,9260,9260,9260,0
20240227,125500,65310610,9260,9260,9260,9260,0
20240227,125400,65310610,9260,9260,9260,9260,0
20240227,125300,65310610,9260,9260,9260,9260,0
20240227,125200,65310610,9260,9260,9260,9260,0
20240227,125100,65310610,9260,9260,9260,9260,0
20240227,125000,65310610,9260,9260,9260,9260,0
20240227,124900,65310610,9260,9260,9260,9260,0
20240227,124800,65310610,9260,9260,9260,9260,0
20240227,124700,65310610,9260,9260,9260,9260,0
20240227,124600,65310610,9260,9260,9260,9260,0
20240227,124500,65310610,9260,9260,9260,9260,0
20240227,124400,65310610,9260,9260,9260,9260,0
20240227,124300,65310610,9260,9260,9260,9260,0
20240227,124200,65310610,9260,9260,9260,9260,0
20240227,124100,65310610,9260,9260,9260,9260,0
20240227,124000,65310610,9260,9260,9260,9260,0
20240227,123900,65310610,9260,9260,9260,9260,0
20240227,123800,65310610,9260,9260,9260,9260,0
20240227,123700,65310610,9260,9260,9260,9260,10
20240227,123600,65218010,9290,9290,9290,9290,0
20240227,123500,65218010,9290,9290,9290,9290,0
20240227,123400,65218010,9290,9290,9290,9290,0
20240227,123300,65218010,9290,9290,9290,9290,0
20240227,123200,65218010,9290,9290,9290,9290,0
20240227,123100,65218010,9290,9290,9290,9290,0
20240227,123000,65218010,9290,9290,9290,9290,0
20240227,122900,65218010,9290,9290,9290,9290,0
20240227,122800,65218010,9290,9290,9290,9290,0
20240227,122700,65218010,9290,9250,9290,9250,2
20240227,122600,65199470,9280,9280,9280,9280,0
20240227,122500,65199470,9280,9280,9280,9280,0
20240227,122400,65199470,9280,9280,9280,9280,0
20240227,122300,65199470,9280,9280,9280,9280,0
20240227,122200,65199470,9280,9280,9280,9280,0
20240227,122100,65199470,9280,9280,9280,9280,0
20240227,122000,65199470,9280,9280,9280,9280,0
20240227,121900,65199470,9280,9280,9280,9280,0
20240227,121800,65199470,9280,9280,9280,9280,0
20240227,121700,65199470,9280,9280,9280,9280,0
20240227,121600,65199470,9280,9280,9280,9280,0
20240227,121500,65199470,9280,9280,9280,9280,0
20240227,121400,65199470,9280,9280,9280,9280,0
20240227,121300,65199470,9280,9280,9280,9280,0
20240227,121200,65199470,9280,9280,9280,9280,0
20240227,121100,65199470,9280,9280,9280,9280,0
20240227,121000,65199470,9280,9280,9280,9280,0
20240227,120900,65199470,9280,9280,9280,9280,0
20240227,120800,65199470,9280,9280,9280,9280,0
20240227,120700,65199470,9280,9280,9280,9280,0
20240227,120600,65199470,9280,9280,9280,9280,0
20240227,120500,65199470,9280,9280,9280,9280,4
20240227,120400,65162350,9260,9260,9260,9260,0
20240227,120300,65162350,9260,9260,9260,9260,0
20240227,120200,65162350,9260,9260,9260,9260,0
20240227,120100,65162350,9260,9260,9260,9260,0
20240227,120000,65162350,9260,9260,9260,9260,0
20240227,115900,65162350,9260,9260,9260,9260,0
20240227,115800,65162350,9260,9260,9260,9260,0
20240227,115700,65162350,9260,9260,9260,9260,0
20240227,115600,65162350,9260,9260,9260,9260,0
20240227,115500,65162350,9260,9270,9270,9260,135
20240227,115400,63912110,9290,9290,9290,9290,0
20240227,115300,63912110,9290,9290,9290,9290,1
20240227,115200,63902820,9270,9270,9270,9270,0
20240227,115100,63902820,9270,9270,9270,9270,0
20240227,115000,63902820,9270,9270,9270,9270,0
20240227,114900,63902820,9270,9270,9270,9270,0
20240227,114800,63902820,9270,9270,9270,9270,0
20240227,114700,63902820,9270,9270,9270,9270,0
20240227,114600,63902820,9270,9270,9270,9270,0
20240227,114500,63902820,9270,9270,9270,9270,20
20240227,114400,63717420,9270,9270,9270,9270,0
20240227,114300,63717420,9270,9270,9270,9270,2
20240227,114200,63698880,9290,9290,9290,9290,0
20240227,114100,63698880,9290,9290,9290,9290,0
20240227,114000,63698880,9290,9290,9290,9290,0
20240227,113900,63698880,9290,9290,9290,9290,0
20240227,113800,63698880,9290,9290,9290,9290,0
20240227,113700,63698880,9290,9290,9290,9290,0
20240227,113600,63698880,9290,9290,9290,9290,0
20240227,113500,63698880,9290,9290,9290,9290,0
20240227,113400,63698880,9290,9290,9290,9290,0
20240227,113300,63698880,9290,9290,9290,9290,10
20240227,113200,63605980,9290,9290,9290,9290,0
20240227,113100,63605980,9290,9290,9290,9290,0
20240227,113000,63605980,9290,9290,9290,9290,0
20240227,112900,63605980,9290,9300,9300,9290,79
20240227,112800,62871530,9290,9290,9290,9290,0
20240227,112700,62871530,9290,9290,9290,9290,21
20240227,112600,62676440,9250,9250,9250,9250,0
20240227,112500,62676440,9250,9250,9250,9250,0
20240227,112400,62676440,9250,9250,9250,9250,0
20240227,112300,62676440,9250,9250,9250,9250,0
20240227,112200,62676440,9250,9250,9250,9250,0
20240227,112100,62676440,9250,9250,9250,9250,0
20240227,112000,62676440,9250,9250,9250,9250,0
20240227,111900,62676440,9250,9250,9250,9250,0
20240227,111800,62676440,9250,9250,9250,9250,0
20240227,111700,62676440,9250,9250,9250,9250,0
20240227,111600,62676440,9250,9250,9250,9250,0
20240227,111500,62676440,9250,9250,9250,9250,0
20240227,111400,62676440,9250,9250,9250,9250,0
20240227,111300,62676440,9250,9250,9250,9250,0
20240227,111200,62676440,9250,9250,9250,9250,0
20240227,111100,62676440,9250,9250,9250,9250,0
20240227,111000,62676440,9250,9250,9250,9250,0
20240227,110900,62676440,9250,9250,9250,9250,0
20240227,110800,62676440,9250,9250,9250,9250,0
20240227,110700,62676440,9250,9250,9250,9250,0
20240227,110600,62676440,9250,9250,9250,9250,0
20240227,110500,62676440,9250,9250,9250,9250,0
20240227,110400,62676440,9250,9250,9250,9250,108
20240227,110300,61677440,9240,9240,9240,9240,0
20240227,110200,61677440,9240,9240,9240,9240,0
20240227,110100,61677440,9240,9240,9240,9240,2
20240227,110000,61658960,9290,9290,9290,9290,0
20240227,105900,61658960,9290,9290,9290,9290,0
20240227,105800,61658960,9290,9290,9290,9290,0
20240227,105700,61658960,9290,9290,9290,9290,0
20240227,105600,61658960,9290,9290,9290,9290,0
20240227,105500,61658960,9290,9290,9290,9290,0
20240227,105400,61658960,9290,9310,9310,9290,214
20240227,105300,59667840,9300,9300,9300,9300,0
20240227,105200,59667840,9300,9300,9300,9300,0
20240227,105100,59667840,9300,9300,9300,9300,0
20240227,105000,59667840,9300,9300,9300,9300,0
20240227,104900,59667840,9300,9300,9300,9300,0
20240227,104800,59667840,9300,9300,9300,9300,0
20240227,104700,59667840,9300,9300,9300,9300,0
20240227,104600,59667840,9300,9300,9300,9300,0
20240227,104500,59667840,9300,9300,9300,9300,0
20240227,104400,59667840,9300,9300,9300,9300,0
20240227,104300,59667840,9300,9300,9300,9300,22
20240227,104200,59463240,9290,9290,9290,9290,0
20240227,104100,59463240,9290,9290,9290,9290,0
20240227,104000,59463240,9290,9290,9290,9290,0
20240227,103900,59463240,9290,9250,9290,9250,427
20240227,103800,55503240,9220,9220,9220,9220,0
20240227,103700,55503240,9220,9220,9220,9220,0
20240227,103600,55503240,9220,9220,9220,9220,0
20240227,103500,55503240,9220,9220,9220,9220,469
20240227,103400,51179060,9200,9200,9200,9200,20
20240227,103300,50995060,9210,9210,9210,9210,0
20240227,103200,50995060,9210,9210,9210,9210,0
20240227,103100,50995060,9210,9220,9220,9210,86
20240227,103000,50202610,9260,9270,9270,9230,732
20240227,102900,43428860,9270,9270,9270,9270,0
20240227,102800,43428860,9270,9270,9270,9270,0
20240227,102700,43428860,9270,9270,9270,9270,2
20240227,102600,43410320,9270,9270,9270,9270,2
20240227,102500,43391780,9270,9260,9270,9260,62
20240227,102400,42817140,9270,9270,9270,9270,0
20240227,102300,42817140,9270,9270,9270,9270,0
20240227,102200,42817140,9270,9270,9270,9270,0
20240227,102100,42817140,9270,9270,9270,9270,0
20240227,102000,42817140,9270,9270,9270,9270,73
20240227,101900,42140430,9270,9270,9270,9270,35
20240227,101800,41815980,9270,9270,9270,9270,0
20240227,101700,41815980,9270,9270,9270,9270,0
20240227,101600,41815980,9270,9270,9270,9270,0
20240227,101500,41815980,9270,9270,9270,9270,0
20240227,101400,41815980,9270,9270,9270,9270,0
20240227,101300,41815980,9270,9270,9270,9270,0
20240227,101200,41815980,9270,9270,9270,9270,0
20240227,101100,41815980,9270,9270,9270,9270,0
20240227,101000,41815980,9270,9270,9270,9270,0
20240227,100900,41815980,9270,9270,9270,9270,0
20240227,100800,41815980,9270,9270,9270,9270,10
20240227,100700,41723280,9270,9270,9270,9270,5
20240227,100600,41676930,9270,9270,9270,9270,0
20240227,100500,41676930,9270,9270,9270,9270,30
20240227,100400,41398830,9270,9270,9270,9270,0
20240227,100300,41398830,9270,9270,9270,9270,0
20240227,100200,41398830,9270,9270,9270,9270,0
20240227,100100,41398830,9270,9270,9270,9270,0
20240227,100000,41398830,9270,9270,9270,9270,0
20240227,095900,41398830,9270,9270,9270,9270,1
20240227,095800,41389560,9260,9260,9260,9260,0
20240227,095700,41389560,9260,9260,9260,9260,19
20240227,095600,41213620,9310,9270,9310,9270,3
20240227,095500,41185770,9310,9310,9310,9310,0
20240227,095400,41185770,9310,9310,9310,9310,0
20240227,095300,41185770,9310,9310,9310,9310,1
20240227,095200,41176460,9250,9250,9250,9250,0
20240227,095100,41176460,9250,9250,9250,9250,373
20240227,095000,37726210,9250,9250,9250,9250,6
20240227,094900,37670710,9250,9240,9250,9240,7
20240227,094800,37605970,9250,9250,9250,9250,0
20240227,094700,37605970,9250,9250,9250,9250,0
20240227,094600,37605970,9250,9250,9250,9250,0
20240227,094500,37605970,9250,9250,9250,9250,0
20240227,094400,37605970,9250,9230,9250,9230,58
20240227,094300,37069950,9220,9220,9220,9220,1
20240227,094200,37060730,9220,9210,9220,9210,4
20240227,094100,37023870,9220,9220,9220,9220,0
20240227,094000,37023870,9220,9220,9220,9220,0
20240227,093900,37023870,9220,9280,9300,9220,1750
20240227,093800,20815910,9300,9310,9310,9300,9
20240227,093700,20732150,9280,9280,9290,9270,179
20240227,093600,19071100,9290,9320,9320,9290,813
20240227,093500,11505460,9320,9320,9320,9320,40
20240227,093400,11132660,9320,9320,9320,9320,0
20240227,093300,11132660,9320,9320,9320,9320,0
20240227,093200,11132660,9320,9320,9320,9320,60
20240227,093100,10573460,9380,9380,9380,9380,0
20240227,093000,10573460,9380,9380,9380,9380,0
20240227,092900,10573460,9380,9380,9380,9380,0
20240227,092800,10573460,9380,9380,9380,9380,3
20240227,092700,10545320,9380,9380,9380,9380,0
20240227,092600,10545320,9380,9380,9380,9380,0
20240227,092500,10545320,9380,9380,9380,9380,1
20240227,092400,10535940,9350,9350,9350,9350,1
20240227,092300,10526590,9350,9350,9350,9350,0
20240227,092200,10526590,9350,9350,9350,9350,1
20240227,092100,10517240,9350,9350,9350,9350,0
20240227,092000,10517240,9350,9350,9350,9350,38
20240227,091900,10161940,9350,9320,9350,9320,13
20240227,091800,10040540,9330,9330,9330,9330,12
20240227,091700,9928580,9320,9320,9320,9320,0
20240227,091600,9928580,9320,9320,9320,9320,0
20240227,091500,9928580,9320,9320,9320,9320,4
20240227,091400,9891300,9320,9320,9320,9320,4
20240227,091300,9854020,9310,9330,9330,9310,15
20240227,091200,9714290,9330,9300,9330,9300,292
20240227,091100,6998330,9320,9350,9350,9320,494
20240227,091000,2381530,9360,9370,9370,9360,27
20240227,090900,2128730,9370,9370,9370,9370,10
20240227,090800,2035030,9350,9380,9380,9350,90
20240227,090700,1193480,9420,9420,9420,9420,0
20240227,090600,1193480,9420,9420,9420,9420,8
20240227,090500,1118120,9420,9420,9420,9420,36
20240227,090400,779000,9500,9500,9500,9500,0
20240227,090300,779000,9500,9500,9500,9500,0
20240227,090200,779000,9500,9500,9500,9500,0
20240227,090100,779000,9500,9500,9500,9500,0
20240227,090000,779000,9500,9500,9500,9500,82