KissMeData/087600/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195600,888504490,10080,10080,10080,10080,1504
20240227,195500,888504490,10080,10080,10080,10080,0
20240227,195400,888504490,10080,10080,10080,10080,0
20240227,195300,888504490,10080,10080,10080,10080,0
20240227,195200,888504490,10080,10080,10080,10080,0
20240227,195100,888504490,10080,10080,10080,10080,0
20240227,195000,888504490,10080,10080,10080,10080,0
20240227,194900,888504490,10080,10080,10080,10080,0
20240227,194800,888504490,10080,10080,10080,10080,0
20240227,194700,888504490,10080,10080,10080,10080,0
20240227,194600,888504490,10080,10080,10080,10080,0
20240227,194500,888504490,10080,10080,10080,10080,0
20240227,194400,888504490,10080,10080,10080,10080,0
20240227,194300,888504490,10080,10080,10080,10080,0
20240227,194200,888504490,10080,10080,10080,10080,0
20240227,194100,888504490,10080,10080,10080,10080,0
20240227,194000,888504490,10080,10080,10080,10080,0
20240227,193900,888504490,10080,10080,10080,10080,0
20240227,193800,888504490,10080,10080,10080,10080,0
20240227,193700,888504490,10080,10080,10080,10080,0
20240227,193600,888504490,10080,10080,10080,10080,0
20240227,193500,888504490,10080,10080,10080,10080,0
20240227,193400,888504490,10080,10080,10080,10080,0
20240227,193300,888504490,10080,10080,10080,10080,0
20240227,193200,888504490,10080,10080,10080,10080,0
20240227,193100,888504490,10080,10080,10080,10080,0
20240227,193000,888504490,10080,10080,10080,10080,0
20240227,192900,888504490,10080,10080,10080,10080,0
20240227,192800,888504490,10080,10080,10080,10080,0
20240227,192700,888504490,10080,10080,10080,10080,0
20240227,192600,888504490,10080,10080,10080,10080,1504
20240227,192500,888504490,10080,10080,10080,10080,0
20240227,192400,888504490,10080,10080,10080,10080,0
20240227,192300,888504490,10080,10080,10080,10080,0
20240227,192200,888504490,10080,10080,10080,10080,0
20240227,192100,888504490,10080,10080,10080,10080,0
20240227,192000,888504490,10080,10080,10080,10080,0
20240227,191900,888504490,10080,10080,10080,10080,0
20240227,191800,888504490,10080,10080,10080,10080,0
20240227,191700,888504490,10080,10080,10080,10080,0
20240227,191600,888504490,10080,10080,10080,10080,0
20240227,191500,888504490,10080,10080,10080,10080,0
20240227,191400,888504490,10080,10080,10080,10080,0
20240227,191300,888504490,10080,10080,10080,10080,0
20240227,191200,888504490,10080,10080,10080,10080,0
20240227,191100,888504490,10080,10080,10080,10080,0
20240227,191000,888504490,10080,10080,10080,10080,0
20240227,190900,888504490,10080,10080,10080,10080,0
20240227,190800,888504490,10080,10080,10080,10080,0
20240227,190700,888504490,10080,10080,10080,10080,0
20240227,190600,888504490,10080,10080,10080,10080,0
20240227,190500,888504490,10080,10080,10080,10080,0
20240227,190400,888504490,10080,10080,10080,10080,0
20240227,190300,888504490,10080,10080,10080,10080,0
20240227,190200,888504490,10080,10080,10080,10080,0
20240227,190100,888504490,10080,10080,10080,10080,0
20240227,190000,888504490,10080,10080,10080,10080,0
20240227,185900,888504490,10080,10080,10080,10080,0
20240227,185800,888504490,10080,10080,10080,10080,0
20240227,185700,888504490,10080,10080,10080,10080,0
20240227,185600,888504490,10080,10080,10080,10080,1504
20240227,185500,888504490,10080,10080,10080,10080,0
20240227,185400,888504490,10080,10080,10080,10080,0
20240227,185300,888504490,10080,10080,10080,10080,0
20240227,185200,888504490,10080,10080,10080,10080,0
20240227,185100,888504490,10080,10080,10080,10080,0
20240227,185000,888504490,10080,10080,10080,10080,0
20240227,184900,888504490,10080,10080,10080,10080,0
20240227,184800,888504490,10080,10080,10080,10080,0
20240227,184700,888504490,10080,10080,10080,10080,0
20240227,184600,888504490,10080,10080,10080,10080,0
20240227,184500,888504490,10080,10080,10080,10080,0
20240227,184400,888504490,10080,10080,10080,10080,0
20240227,184300,888504490,10080,10080,10080,10080,0
20240227,184200,888504490,10080,10080,10080,10080,0
20240227,184100,888504490,10080,10080,10080,10080,0
20240227,184000,888504490,10080,10080,10080,10080,0
20240227,183900,888504490,10080,10080,10080,10080,0
20240227,183800,888504490,10080,10080,10080,10080,0
20240227,183700,888504490,10080,10080,10080,10080,0
20240227,183600,888504490,10080,10080,10080,10080,0
20240227,183500,888504490,10080,10080,10080,10080,0
20240227,183400,888504490,10080,10080,10080,10080,0
20240227,183300,888504490,10080,10080,10080,10080,0
20240227,183200,888504490,10080,10080,10080,10080,0
20240227,183100,888504490,10080,10080,10080,10080,0
20240227,183000,888504490,10080,10080,10080,10080,0
20240227,182900,888504490,10080,10080,10080,10080,0
20240227,182800,888504490,10080,10080,10080,10080,0
20240227,182700,888504490,10080,10080,10080,10080,0
20240227,182600,888504490,10080,10080,10080,10080,1504
20240227,182500,888504490,10080,10080,10080,10080,0
20240227,182400,888504490,10080,10080,10080,10080,0
20240227,182300,888504490,10080,10080,10080,10080,0
20240227,182200,888504490,10080,10080,10080,10080,0
20240227,182100,888504490,10080,10080,10080,10080,0
20240227,182000,888504490,10080,10080,10080,10080,0
20240227,181900,888504490,10080,10080,10080,10080,0
20240227,181800,888504490,10080,10080,10080,10080,0
20240227,181700,888504490,10080,10080,10080,10080,0
20240227,181600,888504490,10080,10080,10080,10080,0
20240227,181500,888504490,10080,10080,10080,10080,0
20240227,181400,888504490,10080,10080,10080,10080,0
20240227,181300,888504490,10080,10080,10080,10080,0
20240227,181200,888504490,10080,10080,10080,10080,0
20240227,181100,888504490,10080,10080,10080,10080,0
20240227,181000,888504490,10080,10080,10080,10080,0
20240227,180900,888504490,10080,10080,10080,10080,0
20240227,180800,888504490,10080,10080,10080,10080,0
20240227,180700,888504490,10080,10080,10080,10080,0
20240227,180600,888504490,10080,10080,10080,10080,0
20240227,180500,888504490,10080,10080,10080,10080,0
20240227,180400,888504490,10080,10080,10080,10080,0
20240227,180300,888504490,10080,10080,10080,10080,0
20240227,180200,888504490,10080,10080,10080,10080,0
20240227,180100,888504490,10080,10080,10080,10080,0
20240227,180000,888504490,10080,10080,10080,10080,0
20240227,175900,888504490,10080,10080,10080,10080,0
20240227,175800,888504490,10080,10080,10080,10080,0
20240227,175700,888504490,10080,10080,10080,10080,0
20240227,175600,888504490,10080,10080,10080,10080,1504
20240227,175500,888504490,10080,10080,10080,10080,0
20240227,175400,888504490,10080,10080,10080,10080,0
20240227,175300,888504490,10080,10080,10080,10080,0
20240227,175200,888504490,10080,10080,10080,10080,0
20240227,175100,888504490,10080,10080,10080,10080,0
20240227,175000,888504490,10080,10080,10080,10080,0
20240227,174900,888504490,10080,10080,10080,10080,0
20240227,174800,888504490,10080,10080,10080,10080,0
20240227,174700,888504490,10080,10080,10080,10080,0
20240227,174600,888504490,10080,10080,10080,10080,0
20240227,174500,888504490,10080,10080,10080,10080,0
20240227,174400,888504490,10080,10080,10080,10080,0
20240227,174300,888504490,10080,10080,10080,10080,0
20240227,174200,888504490,10080,10080,10080,10080,0
20240227,174100,888504490,10080,10080,10080,10080,0
20240227,174000,888504490,10080,10080,10080,10080,0
20240227,173900,888504490,10080,10080,10080,10080,0
20240227,173800,888504490,10080,10080,10080,10080,0
20240227,173700,888504490,10080,10080,10080,10080,0
20240227,173600,888504490,10080,10080,10080,10080,0
20240227,173500,888504490,10080,10080,10080,10080,0
20240227,173400,888504490,10080,10080,10080,10080,0
20240227,173300,888504490,10080,10080,10080,10080,0
20240227,173200,888504490,10080,10080,10080,10080,0
20240227,173100,888504490,10080,10080,10080,10080,0
20240227,173000,888504490,10080,10080,10080,10080,0
20240227,172900,888504490,10080,10080,10080,10080,0
20240227,172800,888504490,10080,10080,10080,10080,0
20240227,172700,888504490,10080,10080,10080,10080,0
20240227,172600,888504490,10080,10080,10080,10080,1504
20240227,172500,888504490,10080,10080,10080,10080,0
20240227,172400,888504490,10080,10080,10080,10080,0
20240227,172300,888504490,10080,10080,10080,10080,0
20240227,172200,888504490,10080,10080,10080,10080,0
20240227,172100,888504490,10080,10080,10080,10080,0
20240227,172000,888504490,10080,10080,10080,10080,0
20240227,171900,888504490,10080,10080,10080,10080,0
20240227,171800,888504490,10080,10080,10080,10080,0
20240227,171700,888504490,10080,10080,10080,10080,0
20240227,171600,888504490,10080,10080,10080,10080,0
20240227,171500,888504490,10080,10080,10080,10080,0
20240227,171400,888504490,10080,10080,10080,10080,0
20240227,171300,888504490,10080,10080,10080,10080,0
20240227,171200,888504490,10080,10080,10080,10080,0
20240227,171100,888504490,10080,10080,10080,10080,0
20240227,171000,888504490,10080,10080,10080,10080,0
20240227,170900,888504490,10080,10080,10080,10080,0
20240227,170800,888504490,10080,10080,10080,10080,0
20240227,170700,888504490,10080,10080,10080,10080,0
20240227,170600,888504490,10080,10080,10080,10080,0
20240227,170500,888504490,10080,10080,10080,10080,0
20240227,170400,888504490,10080,10080,10080,10080,0
20240227,170300,888504490,10080,10080,10080,10080,0
20240227,170200,888504490,10080,10080,10080,10080,0
20240227,170100,888504490,10080,10080,10080,10080,0
20240227,170000,888504490,10080,10080,10080,10080,0
20240227,165900,888504490,10080,10080,10080,10080,0
20240227,165800,888504490,10080,10080,10080,10080,0
20240227,165700,888504490,10080,10080,10080,10080,0
20240227,165600,888504490,10080,10080,10080,10080,1504
20240227,165500,888504490,10080,10080,10080,10080,0
20240227,165400,888504490,10080,10080,10080,10080,0
20240227,165300,888504490,10080,10080,10080,10080,0
20240227,165200,888504490,10080,10080,10080,10080,0
20240227,165100,888504490,10080,10080,10080,10080,0
20240227,165000,888504490,10080,10080,10080,10080,0
20240227,164900,888504490,10080,10080,10080,10080,0
20240227,164800,888504490,10080,10080,10080,10080,0
20240227,164700,888504490,10080,10080,10080,10080,0
20240227,164600,888504490,10080,10080,10080,10080,0
20240227,164500,888504490,10080,10080,10080,10080,0
20240227,164400,888504490,10080,10080,10080,10080,0
20240227,164300,888504490,10080,10080,10080,10080,0
20240227,164200,888504490,10080,10080,10080,10080,0
20240227,164100,888504490,10080,10080,10080,10080,0
20240227,164000,888504490,10080,10080,10080,10080,0
20240227,163900,888504490,10080,10080,10080,10080,0
20240227,163800,888504490,10080,10080,10080,10080,0
20240227,163700,888504490,10080,10080,10080,10080,0
20240227,163600,888504490,10080,10080,10080,10080,0
20240227,163500,888504490,10080,10080,10080,10080,0
20240227,163400,888504490,10080,10080,10080,10080,0
20240227,163300,888504490,10080,10080,10080,10080,0
20240227,163200,888504490,10080,10080,10080,10080,0
20240227,163100,888504490,10080,10080,10080,10080,0
20240227,163000,888504490,10080,10080,10080,10080,0
20240227,162900,888504490,10080,10080,10080,10080,0
20240227,162800,888504490,10080,10080,10080,10080,0
20240227,162700,888504490,10080,10080,10080,10080,0
20240227,162600,888504490,10080,10080,10080,10080,1504
20240227,162500,888504490,10080,10080,10080,10080,0
20240227,162400,888504490,10080,10080,10080,10080,0
20240227,162300,888504490,10080,10080,10080,10080,0
20240227,162200,888504490,10080,10080,10080,10080,0
20240227,162100,888504490,10080,10080,10080,10080,0
20240227,162000,888504490,10080,10080,10080,10080,0
20240227,161900,888504490,10080,10080,10080,10080,0
20240227,161800,888504490,10080,10080,10080,10080,0
20240227,161700,888504490,10080,10080,10080,10080,0
20240227,161600,888504490,10080,10080,10080,10080,0
20240227,161500,888504490,10080,10080,10080,10080,0
20240227,161400,888504490,10080,10080,10080,10080,0
20240227,161300,888504490,10080,10080,10080,10080,0
20240227,161200,888504490,10080,10080,10080,10080,0
20240227,161100,888504490,10080,10080,10080,10080,0
20240227,161000,888504490,10080,10080,10080,10080,0
20240227,160900,888504490,10080,10080,10080,10080,0
20240227,160800,888504490,10080,10080,10080,10080,0
20240227,160700,888504490,10080,10080,10080,10080,0
20240227,160600,888504490,10080,10080,10080,10080,0
20240227,160500,888504490,10080,10080,10080,10080,0
20240227,160400,888504490,10080,10080,10080,10080,0
20240227,160300,888504490,10080,10080,10080,10080,0
20240227,160200,888504490,10080,10080,10080,10080,0
20240227,160100,888504490,10080,10080,10080,10080,0
20240227,160000,888504490,10080,10080,10080,10080,0
20240227,155900,888504490,10080,10080,10080,10080,0
20240227,155800,888504490,10080,10080,10080,10080,0
20240227,155700,888504490,10080,10080,10080,10080,0
20240227,155600,888504490,10080,10080,10080,10080,1504
20240227,155500,888504490,10080,10080,10080,10080,0
20240227,155400,888504490,10080,10080,10080,10080,0
20240227,155300,888504490,10080,10080,10080,10080,0
20240227,155200,888504490,10080,10080,10080,10080,0
20240227,155100,888504490,10080,10080,10080,10080,0
20240227,155000,888504490,10080,10080,10080,10080,0
20240227,154900,888504490,10080,10080,10080,10080,0
20240227,154800,888504490,10080,10080,10080,10080,0
20240227,154700,888504490,10080,10080,10080,10080,0
20240227,154600,888504490,10080,10080,10080,10080,0
20240227,154500,888504490,10080,10080,10080,10080,0
20240227,154400,888504490,10080,10080,10080,10080,0
20240227,154300,888504490,10080,10080,10080,10080,0
20240227,154200,888504490,10080,10080,10080,10080,0
20240227,154100,888504490,10080,10080,10080,10080,0
20240227,154000,888504490,10080,10080,10080,10080,0
20240227,153900,888504490,10080,10080,10080,10080,0
20240227,153800,888504490,10080,10080,10080,10080,0
20240227,153700,888504490,10080,10080,10080,10080,0
20240227,153600,888504490,10080,10080,10080,10080,0
20240227,153500,888504490,10080,10080,10080,10080,0
20240227,153400,888504490,10080,10080,10080,10080,0
20240227,153300,888504490,10080,10080,10080,10080,0
20240227,153200,888504490,10080,10080,10080,10080,0
20240227,153100,888504490,10080,10080,10080,10080,0
20240227,153000,888504490,10080,10080,10080,10080,1504
20240227,152900,873344170,10040,10040,10040,10040,0
20240227,152800,873344170,10040,10040,10040,10040,0
20240227,152700,873344170,10040,10040,10040,10040,0
20240227,152600,873344170,10040,10040,10040,10040,0
20240227,152500,873344170,10040,10040,10040,10040,0
20240227,152400,873344170,10040,10040,10040,10040,0
20240227,152300,873344170,10040,10040,10040,10040,0
20240227,152200,873344170,10040,10040,10040,10040,0
20240227,152100,873344170,10040,10040,10040,10040,0
20240227,152000,873344170,10040,10040,10040,10040,0
20240227,151900,873344170,10040,10060,10060,9960,249
20240227,151800,870861410,9960,10000,10060,9960,280
20240227,151700,868064130,10000,10070,10070,10000,663
20240227,151600,861413210,10070,10070,10070,10070,0
20240227,151500,861413210,10070,10110,10110,10070,459
20240227,151400,856777510,10110,10110,10110,10110,3
20240227,151300,856747180,10120,10060,10120,10050,35
20240227,151200,856395060,10060,10120,10120,10060,1004
20240227,151100,846294580,10070,10070,10070,10070,1000
20240227,151000,836224580,10120,10050,10130,10050,63
20240227,150900,835586900,10120,10120,10120,10120,0
20240227,150800,835586900,10120,10060,10120,10050,1360
20240227,150700,821896650,10060,10060,10060,10060,76
20240227,150600,821132090,10130,10130,10130,10130,0
20240227,150500,821132090,10130,10080,10130,10080,1020
20240227,150400,810849490,10130,10120,10130,10120,149
20240227,150300,809340290,10110,10110,10110,10110,1
20240227,150200,809330180,10110,10100,10110,10100,264
20240227,150100,806663580,10110,10110,10110,10110,0
20240227,150000,806663580,10110,10110,10110,10110,180
20240227,145900,804843780,10080,10080,10080,10080,10
20240227,145800,804742980,10080,10080,10080,10080,0
20240227,145700,804742980,10080,10080,10080,10080,0
20240227,145600,804742980,10080,10080,10080,10080,0
20240227,145500,804742980,10080,10080,10080,10080,30
20240227,145400,804440580,10080,10080,10080,10080,0
20240227,145300,804440580,10080,10070,10080,10070,181
20240227,145200,802616910,10070,10070,10070,10070,0
20240227,145100,802616910,10070,10070,10070,10070,10
20240227,145000,802516210,10040,10040,10040,10040,0
20240227,144900,802516210,10040,10070,10070,10040,11
20240227,144800,802405500,10070,10040,10070,10040,384
20240227,144700,798541170,10030,10030,10030,10030,397
20240227,144600,794559260,10020,10020,10020,10020,116
20240227,144500,793396940,10020,9990,10020,9980,341
20240227,144400,789987020,9990,9980,9990,9980,26
20240227,144300,789727440,9990,9990,9990,9990,439
20240227,144200,785341830,9980,10000,10000,9980,264
20240227,144100,782703650,9960,9960,9960,9960,0
20240227,144000,782703650,9960,9960,9960,9960,0
20240227,143900,782703650,9960,9980,9980,9960,112
20240227,143800,781586090,9980,9980,9980,9980,8
20240227,143700,781506250,10030,10020,10030,10020,187
20240227,143600,779631410,9980,9980,9980,9980,10
20240227,143500,779531610,9980,9980,9980,9980,0
20240227,143400,779531610,9980,9980,9980,9980,35
20240227,143300,779182310,9960,9960,9960,9960,14
20240227,143200,779042870,9930,9990,9990,9930,606
20240227,143100,773009670,9990,9990,9990,9990,0
20240227,143000,773009670,9990,10000,10000,9990,384
20240227,142900,769172840,10000,10020,10020,10000,1000
20240227,142800,759168540,10020,10020,10020,10020,0
20240227,142700,759168540,10020,10030,10030,10020,100
20240227,142600,758165800,10030,10040,10040,10030,115
20240227,142500,757011410,10040,10050,10050,10040,416
20240227,142400,752830700,10050,10060,10060,10050,8
20240227,142300,752750270,10060,10090,10090,10060,47
20240227,142200,752277300,10100,10100,10100,10100,0
20240227,142100,752277300,10100,10100,10100,10100,6
20240227,142000,752216700,10050,10100,10100,10050,1003
20240227,141900,742128560,10060,10060,10060,10060,0
20240227,141800,742128560,10060,10130,10130,10060,153
20240227,141700,740585670,10100,10090,10100,10090,139
20240227,141600,739182270,10090,10090,10090,10090,40
20240227,141500,738778670,10060,10060,10060,10050,111
20240227,141400,737662640,10060,10060,10060,10060,1064
20240227,141300,726958800,10060,10090,10090,10060,14
20240227,141200,726817620,10090,10090,10100,10090,318
20240227,141100,723608910,10090,10090,10090,10090,0
20240227,141000,723608910,10090,10090,10090,10090,0
20240227,140900,723608910,10090,10090,10090,10090,216
20240227,140800,721429470,10080,10080,10080,10080,1
20240227,140700,721419390,10050,10050,10050,10050,0
20240227,140600,721419390,10050,10050,10050,10050,0
20240227,140500,721419390,10050,10050,10050,10050,0
20240227,140400,721419390,10050,10050,10050,10050,160
20240227,140300,719811390,10080,10080,10080,10080,212
20240227,140200,717674430,10080,10080,10080,10060,336
20240227,140100,714287840,10080,10080,10080,10080,80
20240227,140000,713481440,10080,10080,10080,10080,15
20240227,135900,713330240,10090,10090,10090,10090,0
20240227,135800,713330240,10090,10090,10090,10090,0
20240227,135700,713330240,10090,10090,10090,10090,0
20240227,135600,713330240,10090,10090,10090,10090,0
20240227,135500,713330240,10090,10140,10140,10090,61
20240227,135400,712714500,10090,10090,10090,10090,1012
20240227,135300,702503420,10090,10090,10090,10090,0
20240227,135200,702503420,10090,10090,10090,10090,0
20240227,135100,702503420,10090,10150,10150,10090,36
20240227,135000,702138740,10090,10090,10090,10090,17
20240227,134900,701967210,10170,10170,10170,10170,0
20240227,134800,701967210,10170,10170,10170,10170,0
20240227,134700,701967210,10170,10170,10170,10170,2
20240227,134600,701946870,10100,10170,10170,10100,1001
20240227,134500,691836140,10130,10130,10130,10130,0
20240227,134400,691836140,10130,10170,10170,10130,36
20240227,134300,691470560,10160,10160,10160,10160,0
20240227,134200,691470560,10160,10160,10160,10160,0
20240227,134100,691470560,10160,10160,10160,10160,0
20240227,134000,691470560,10160,10160,10160,10160,18
20240227,133900,691287680,10160,10170,10170,10160,250
20240227,133800,688746680,10180,10200,10200,10180,220
20240227,133700,686503060,10200,10200,10200,10200,39
20240227,133600,686105260,10170,10170,10170,10170,0
20240227,133500,686105260,10170,10170,10170,10170,0
20240227,133400,686105260,10170,10170,10170,10170,52
20240227,133300,685576420,10170,10170,10170,10170,0
20240227,133200,685576420,10170,10170,10170,10170,1
20240227,133100,685566250,10220,10220,10220,10220,0
20240227,133000,685566250,10220,10220,10220,10220,0
20240227,132900,685566250,10220,10180,10220,10180,149
20240227,132800,684047760,10160,10160,10170,10160,658
20240227,132700,677357160,10130,10130,10130,10130,0
20240227,132600,677357160,10130,10130,10130,10130,0
20240227,132500,677357160,10130,10130,10130,10130,0
20240227,132400,677357160,10130,10170,10170,10130,136
20240227,132300,675979440,10170,10170,10170,10170,0
20240227,132200,675979440,10170,10170,10170,10170,0
20240227,132100,675979440,10170,10170,10170,10170,0
20240227,132000,675979440,10170,10170,10170,10170,95
20240227,131900,675013290,10170,10160,10170,10150,361
20240227,131800,671345980,10150,10120,10150,10120,92
20240227,131700,670412210,10120,10120,10120,10120,0
20240227,131600,670412210,10120,10120,10120,10120,100
20240227,131500,669400210,10140,10120,10140,10110,358
20240227,131400,665772420,10120,10110,10120,10110,2
20240227,131300,665752190,10040,10040,10040,10040,0
20240227,131200,665752190,10040,10040,10040,10040,0
20240227,131100,665752190,10040,10100,10100,10040,60
20240227,131000,665148580,10100,10100,10100,10100,203
20240227,130900,663098280,10050,10070,10070,10050,100
20240227,130800,662093250,10050,10050,10050,10050,0
20240227,130700,662093250,10050,10050,10050,10050,16
20240227,130600,661932450,10060,10060,10060,10060,15
20240227,130500,661781550,10060,10100,10100,10060,5
20240227,130400,661731210,10060,10060,10060,10060,72
20240227,130300,661006890,10060,10060,10060,10060,0
20240227,130200,661006890,10060,10060,10060,10060,40
20240227,130100,660604490,10060,10060,10060,10060,0
20240227,130000,660604490,10060,10060,10060,10060,0
20240227,125900,660604490,10060,10060,10060,10060,1
20240227,125800,660594430,10070,10070,10070,10070,729
20240227,125700,653253400,10070,10070,10070,10070,0
20240227,125600,653253400,10070,10130,10130,10070,45
20240227,125500,652800010,10130,10130,10130,10130,1
20240227,125400,652789880,10090,10140,10140,10090,395
20240227,125300,648797530,10110,10110,10110,10110,0
20240227,125200,648797530,10110,10110,10110,10110,0
20240227,125100,648797530,10110,10120,10120,10110,71
20240227,125000,648079140,10140,10140,10140,10140,0
20240227,124900,648079140,10140,10140,10140,10140,26
20240227,124800,647815500,10120,10120,10120,10120,60
20240227,124700,647208300,10110,10090,10110,10090,1197
20240227,124600,635116380,10080,10060,10080,10060,533
20240227,124500,629753740,10050,10050,10050,10050,0
20240227,124400,629753740,10050,10050,10050,10050,0
20240227,124300,629753740,10050,10080,10080,10050,22
20240227,124200,629532580,10080,10080,10090,10080,394
20240227,124100,625558210,10080,10080,10080,10080,7
20240227,124000,625487650,10080,10080,10080,10080,2
20240227,123900,625467490,10080,10080,10080,10080,49
20240227,123800,624973570,10080,10070,10080,10070,141
20240227,123700,623553690,10070,10070,10070,10070,43
20240227,123600,623120680,10070,10030,10070,10030,581
20240227,123500,617278930,10030,10020,10040,10020,331
20240227,123400,613958770,10030,9980,10030,9980,247
20240227,123300,611488930,10010,10010,10010,10010,0
20240227,123200,611488930,10010,10010,10010,10010,0
20240227,123100,611488930,10010,10010,10010,10010,102
20240227,123000,610467910,10010,10010,10010,10010,0
20240227,122900,610467910,10010,10010,10010,10010,44
20240227,122800,610027470,10010,10010,10010,10010,0
20240227,122700,610027470,10010,10010,10010,10010,0
20240227,122600,610027470,10010,10000,10010,10000,417
20240227,122500,605856470,9960,9960,9960,9960,0
20240227,122400,605856470,9960,9960,9960,9960,106
20240227,122300,604800710,9950,9960,9960,9950,170
20240227,122200,603109160,9950,9950,9950,9950,0
20240227,122100,603109160,9950,9960,9960,9950,87
20240227,122000,602243490,9950,9950,9950,9950,60
20240227,121900,601646490,9940,9940,9940,9940,0
20240227,121800,601646490,9940,9940,9940,9940,21
20240227,121700,601437750,9940,9950,9950,9940,129
20240227,121600,600154210,9950,9950,9950,9950,0
20240227,121500,600154210,9950,9960,9960,9950,46
20240227,121400,599696140,9960,9960,9960,9960,9
20240227,121300,599606500,9970,9970,9970,9970,51
20240227,121200,599098030,9970,9970,9970,9970,20
20240227,121100,598898630,9970,9970,9970,9970,80
20240227,121000,598101030,9970,9970,9970,9970,1
20240227,120900,598091060,10000,10000,10010,10000,53
20240227,120800,597561050,10000,10000,10000,10000,0
20240227,120700,597561050,10000,10000,10000,10000,0
20240227,120600,597561050,10000,10000,10000,9960,102
20240227,120500,596541090,9970,9970,9970,9970,539
20240227,120400,591167260,9970,9970,9970,9970,1
20240227,120300,591157290,9970,9970,9970,9970,450
20240227,120200,586670790,9970,9970,9970,9970,0
20240227,120100,586670790,9970,9970,9970,9970,0
20240227,120000,586670790,9970,9970,9970,9970,0
20240227,115900,586670790,9970,9970,9970,9970,0
20240227,115800,586670790,9970,9970,9970,9970,11
20240227,115700,586561120,9970,9970,9970,9970,0
20240227,115600,586561120,9970,9970,9970,9970,0
20240227,115500,586561120,9970,9970,9970,9970,0
20240227,115400,586561120,9970,9970,9970,9970,0
20240227,115300,586561120,9970,9970,9970,9970,0
20240227,115200,586561120,9970,9970,9970,9970,1
20240227,115100,586551150,10010,10010,10010,10010,0
20240227,115000,586551150,10010,10010,10010,10010,0
20240227,114900,586551150,10010,10000,10010,10000,303
20240227,114800,583521140,10000,10000,10000,10000,0
20240227,114700,583521140,10000,9970,10000,9970,571
20240227,114600,577812640,9960,9960,9960,9960,0
20240227,114500,577812640,9960,9960,9960,9960,9
20240227,114400,577723000,9960,9960,9960,9960,85
20240227,114300,576876400,9940,9940,9940,9940,0
20240227,114200,576876400,9940,9940,9940,9940,1
20240227,114100,576866460,9930,9930,9930,9930,0
20240227,114000,576866460,9930,9930,9930,9930,2
20240227,113900,576846600,9940,9940,9940,9940,116
20240227,113800,575693560,9940,9990,10000,9940,1607
20240227,113700,559630090,9970,9920,9970,9920,180
20240227,113600,557840490,9920,9920,9920,9920,9
20240227,113500,557751210,10000,10000,10000,10000,0
20240227,113400,557751210,10000,10000,10000,10000,3
20240227,113300,557721210,10000,10000,10000,10000,10
20240227,113200,557621210,10000,9920,10000,9920,431
20240227,113100,553317070,9910,9950,9970,9910,215
20240227,113000,551183420,9920,9920,9920,9920,30
20240227,112900,550885820,9940,9940,9940,9940,340
20240227,112800,547506220,9910,9910,9910,9910,0
20240227,112700,547506220,9910,9910,9920,9910,213
20240227,112600,545394830,9920,9920,9920,9920,169
20240227,112500,543718350,9920,9930,9930,9920,850
20240227,112400,535284220,9950,9950,9950,9950,1
20240227,112300,535274270,9930,9930,9930,9930,47
20240227,112200,534807560,9930,9930,9930,9930,141
20240227,112100,533407430,9930,9940,9940,9930,110
20240227,112000,532314330,9940,9950,9950,9940,17
20240227,111900,532145200,9950,9950,9950,9950,6
20240227,111800,532085500,9950,9950,9950,9950,12
20240227,111700,531966100,9950,9980,10030,9950,206
20240227,111600,529905580,9980,9980,9980,9980,0
20240227,111500,529905580,9980,9970,9980,9970,51
20240227,111400,529397050,9940,9940,9940,9940,205
20240227,111300,527359350,9970,9970,9970,9970,802
20240227,111200,519363410,9930,9930,9930,9930,60
20240227,111100,518767610,9930,9970,9970,9930,2371
20240227,111000,495164460,9970,9970,9970,9970,0
20240227,110900,495164460,9970,9970,9970,9970,0
20240227,110800,495164460,9970,9970,9970,9970,0
20240227,110700,495164460,9970,9970,9970,9970,7
20240227,110600,495094670,10010,9970,10010,9960,391
20240227,110500,491196690,10010,9970,10010,9960,983
20240227,110400,481399640,10030,10030,10030,10030,10
20240227,110300,481299340,10030,10030,10030,10030,0
20240227,110200,481299340,10030,10030,10030,10030,30
20240227,110100,480998440,10030,10030,10030,10030,141
20240227,110000,479584210,10030,10030,10030,10030,0
20240227,105900,479584210,10030,9970,10030,9970,941
20240227,105800,470196540,9970,9990,9990,9970,92
20240227,105700,469278510,9980,9980,9980,9980,10
20240227,105600,469178710,9980,9980,9980,9980,0
20240227,105500,469178710,9980,9980,9980,9980,0
20240227,105400,469178710,9980,9980,9980,9980,50
20240227,105300,468679710,9980,9980,9980,9980,0
20240227,105200,468679710,9980,10030,10030,9980,29
20240227,105100,468389790,10030,9970,10030,9970,43
20240227,105000,467961020,10000,10000,10000,10000,464
20240227,104900,463321020,10000,10000,10000,10000,222
20240227,104800,461101020,10000,10000,10000,10000,43
20240227,104700,460671020,10020,10020,10020,10020,0
20240227,104600,460671020,10020,10050,10050,10020,46
20240227,104500,460208810,10050,10050,10050,10050,10
20240227,104400,460108310,10050,10050,10050,10050,0
20240227,104300,460108310,10050,10050,10050,10050,0
20240227,104200,460108310,10050,10010,10050,10010,578
20240227,104100,454303410,10010,10010,10010,10010,0
20240227,104000,454303410,10010,10010,10010,10010,20
20240227,103900,454103210,10040,10040,10040,10040,0
20240227,103800,454103210,10040,10040,10040,10040,419
20240227,103700,449896450,10040,10000,10040,10000,26
20240227,103600,449636210,10000,9970,10030,9970,986
20240227,103500,439782240,9970,9970,9970,9970,147
20240227,103400,438316650,9960,9970,9970,9960,437
20240227,103300,433962960,9960,9980,9980,9960,1917
20240227,103200,414848610,9990,9990,9990,9990,163
20240227,103100,413220240,9990,10010,10010,9980,1617
20240227,103000,397058070,10000,10010,10010,10000,155
20240227,102900,395508020,10000,10020,10020,10000,1617
20240227,102800,379321370,10020,10020,10020,10020,100
20240227,102700,378319370,10020,10030,10030,10020,172
20240227,102600,376595570,10030,10040,10040,10030,501
20240227,102500,371570530,10040,10040,10040,10030,101
20240227,102400,370556640,10040,10050,10050,10040,269
20240227,102300,367854690,10070,10070,10070,10070,115
20240227,102200,366696640,10070,10070,10070,10070,185
20240227,102100,364833690,10070,10060,10070,10060,218
20240227,102000,362638610,10070,10070,10070,10070,62
20240227,101900,362014270,10070,10070,10070,10070,0
20240227,101800,362014270,10070,10070,10070,10070,2
20240227,101700,361994130,10070,10070,10070,10070,1
20240227,101600,361984060,10070,10070,10070,10070,1
20240227,101500,361973990,10070,10080,10080,10070,11
20240227,101400,361863210,10050,10050,10050,10050,0
20240227,101300,361863210,10050,10050,10050,10050,0
20240227,101200,361863210,10050,10050,10050,10050,0
20240227,101100,361863210,10050,10050,10050,10050,0
20240227,101000,361863210,10050,10050,10050,10050,4
20240227,100900,361823010,10090,10090,10090,10090,0
20240227,100800,361823010,10090,10090,10090,10050,14
20240227,100700,361682230,10090,10090,10090,10090,0
20240227,100600,361682230,10090,10090,10090,10090,100
20240227,100500,360673230,10040,10040,10040,10040,1
20240227,100400,360663190,10100,10100,10100,10100,75
20240227,100300,359905690,10040,10040,10040,10040,53
20240227,100200,359373570,10040,10050,10050,10040,10
20240227,100100,359273160,10040,10040,10040,10040,10
20240227,100000,359172760,10040,10100,10100,10040,11
20240227,095900,359062260,10030,10030,10030,10030,109
20240227,095800,357968990,10030,10030,10030,10030,101
20240227,095700,356955960,10030,10030,10030,10030,1
20240227,095600,356945930,10030,10030,10030,10030,0
20240227,095500,356945930,10030,10030,10030,10030,0
20240227,095400,356945930,10030,10030,10030,10030,0
20240227,095300,356945930,10030,10030,10030,10030,1
20240227,095200,356935900,10100,10020,10110,10020,196
20240227,095100,354956940,10030,10030,10030,10030,271
20240227,095000,352238810,10020,10020,10020,10020,10
20240227,094900,352138610,10020,10060,10060,10020,303
20240227,094800,349102450,10070,10070,10070,10070,5
20240227,094700,349052100,10010,10040,10090,10010,792
20240227,094600,341100760,10040,10110,10110,10040,20
20240227,094500,340899260,10110,10040,10110,10040,312
20240227,094400,337763740,10010,10010,10010,10010,268
20240227,094300,335081060,10010,10020,10020,10010,212
20240227,094200,332957930,10010,10010,10010,10010,214
20240227,094100,330815790,10010,10010,10010,10010,107
20240227,094000,329744720,10010,10010,10010,10010,95
20240227,093900,328793770,10000,10010,10010,10000,970
20240227,093800,319085620,10050,9970,10050,9970,520
20240227,093700,313889570,9970,10030,10030,9960,2203
20240227,093600,291933700,10010,10020,10020,9980,3173
20240227,093500,260193160,10010,10030,10030,10010,1269
20240227,093400,247477670,10030,10050,10050,10030,148
20240227,093300,245993170,10040,10040,10040,10030,1089
20240227,093200,235060150,10050,10020,10050,10020,1030
20240227,093100,224738860,10020,10050,10050,10020,895
20240227,093000,215767250,10050,10070,10070,10050,742
20240227,092900,208305330,10090,10090,10090,10080,714
20240227,092800,201101480,10090,10090,10090,10090,463
20240227,092700,196429810,10090,10100,10100,10090,12
20240227,092600,196308710,10110,10090,10110,10090,200
20240227,092500,194290670,10090,10090,10090,10090,90
20240227,092400,193382570,10090,10090,10090,10090,50
20240227,092300,192878070,10100,10130,10130,10100,110
20240227,092200,191764070,10110,10100,10110,10100,309
20240227,092100,188642080,10090,10150,10150,10090,2592
20240227,092000,162412720,10150,10150,10150,10150,0
20240227,091900,162412720,10150,10160,10160,10150,121
20240227,091800,161183550,10200,10200,10200,10200,2
20240227,091700,161163150,10200,10200,10200,10200,10
20240227,091600,161061150,10150,10100,10210,10100,230
20240227,091500,158716090,10190,10190,10190,10090,317
20240227,091400,155487860,10190,10080,10190,10080,271
20240227,091300,152749540,10060,10050,10080,10050,497
20240227,091200,147749470,10050,10070,10070,10010,1150
20240227,091100,136188830,10100,10090,10100,10060,23
20240227,091000,135956750,10050,10160,10160,10050,4983
20240227,090900,85563000,10170,10160,10210,10160,110
20240227,090800,84445250,10160,10160,10160,10160,5
20240227,090700,84394450,10210,10210,10210,10210,0
20240227,090600,84394450,10210,10160,10210,10160,2599
20240227,090500,57962340,10170,10200,10200,10170,155
20240227,090400,56385690,10230,10250,10250,10230,1420
20240227,090300,41848610,10250,10250,10250,10250,230
20240227,090200,39491110,10250,10150,10250,10150,875
20240227,090100,30555300,10140,10190,10190,10140,980
20240227,090000,20606470,10200,10270,10390,10200,2006