KissMeData/087600/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195600,730663440,10000,10000,10000,10000,1604
20240228,195500,730663440,10000,10000,10000,10000,0
20240228,195400,730663440,10000,10000,10000,10000,0
20240228,195300,730663440,10000,10000,10000,10000,0
20240228,195200,730663440,10000,10000,10000,10000,0
20240228,195100,730663440,10000,10000,10000,10000,0
20240228,195000,730663440,10000,10000,10000,10000,0
20240228,194900,730663440,10000,10000,10000,10000,0
20240228,194800,730663440,10000,10000,10000,10000,0
20240228,194700,730663440,10000,10000,10000,10000,0
20240228,194600,730663440,10000,10000,10000,10000,0
20240228,194500,730663440,10000,10000,10000,10000,0
20240228,194400,730663440,10000,10000,10000,10000,0
20240228,194300,730663440,10000,10000,10000,10000,0
20240228,194200,730663440,10000,10000,10000,10000,0
20240228,194100,730663440,10000,10000,10000,10000,0
20240228,194000,730663440,10000,10000,10000,10000,0
20240228,193900,730663440,10000,10000,10000,10000,0
20240228,193800,730663440,10000,10000,10000,10000,0
20240228,193700,730663440,10000,10000,10000,10000,0
20240228,193600,730663440,10000,10000,10000,10000,0
20240228,193500,730663440,10000,10000,10000,10000,0
20240228,193400,730663440,10000,10000,10000,10000,0
20240228,193300,730663440,10000,10000,10000,10000,0
20240228,193200,730663440,10000,10000,10000,10000,0
20240228,193100,730663440,10000,10000,10000,10000,0
20240228,193000,730663440,10000,10000,10000,10000,0
20240228,192900,730663440,10000,10000,10000,10000,0
20240228,192800,730663440,10000,10000,10000,10000,0
20240228,192700,730663440,10000,10000,10000,10000,0
20240228,192600,730663440,10000,10000,10000,10000,1604
20240228,192500,730663440,10000,10000,10000,10000,0
20240228,192400,730663440,10000,10000,10000,10000,0
20240228,192300,730663440,10000,10000,10000,10000,0
20240228,192200,730663440,10000,10000,10000,10000,0
20240228,192100,730663440,10000,10000,10000,10000,0
20240228,192000,730663440,10000,10000,10000,10000,0
20240228,191900,730663440,10000,10000,10000,10000,0
20240228,191800,730663440,10000,10000,10000,10000,0
20240228,191700,730663440,10000,10000,10000,10000,0
20240228,191600,730663440,10000,10000,10000,10000,0
20240228,191500,730663440,10000,10000,10000,10000,0
20240228,191400,730663440,10000,10000,10000,10000,0
20240228,191300,730663440,10000,10000,10000,10000,0
20240228,191200,730663440,10000,10000,10000,10000,0
20240228,191100,730663440,10000,10000,10000,10000,0
20240228,191000,730663440,10000,10000,10000,10000,0
20240228,190900,730663440,10000,10000,10000,10000,0
20240228,190800,730663440,10000,10000,10000,10000,0
20240228,190700,730663440,10000,10000,10000,10000,0
20240228,190600,730663440,10000,10000,10000,10000,0
20240228,190500,730663440,10000,10000,10000,10000,0
20240228,190400,730663440,10000,10000,10000,10000,0
20240228,190300,730663440,10000,10000,10000,10000,0
20240228,190200,730663440,10000,10000,10000,10000,0
20240228,190100,730663440,10000,10000,10000,10000,0
20240228,190000,730663440,10000,10000,10000,10000,0
20240228,185900,730663440,10000,10000,10000,10000,0
20240228,185800,730663440,10000,10000,10000,10000,0
20240228,185700,730663440,10000,10000,10000,10000,0
20240228,185600,730663440,10000,10000,10000,10000,1604
20240228,185500,730663440,10000,10000,10000,10000,0
20240228,185400,730663440,10000,10000,10000,10000,0
20240228,185300,730663440,10000,10000,10000,10000,0
20240228,185200,730663440,10000,10000,10000,10000,0
20240228,185100,730663440,10000,10000,10000,10000,0
20240228,185000,730663440,10000,10000,10000,10000,0
20240228,184900,730663440,10000,10000,10000,10000,0
20240228,184800,730663440,10000,10000,10000,10000,0
20240228,184700,730663440,10000,10000,10000,10000,0
20240228,184600,730663440,10000,10000,10000,10000,0
20240228,184500,730663440,10000,10000,10000,10000,0
20240228,184400,730663440,10000,10000,10000,10000,0
20240228,184300,730663440,10000,10000,10000,10000,0
20240228,184200,730663440,10000,10000,10000,10000,0
20240228,184100,730663440,10000,10000,10000,10000,0
20240228,184000,730663440,10000,10000,10000,10000,0
20240228,183900,730663440,10000,10000,10000,10000,0
20240228,183800,730663440,10000,10000,10000,10000,0
20240228,183700,730663440,10000,10000,10000,10000,0
20240228,183600,730663440,10000,10000,10000,10000,0
20240228,183500,730663440,10000,10000,10000,10000,0
20240228,183400,730663440,10000,10000,10000,10000,0
20240228,183300,730663440,10000,10000,10000,10000,0
20240228,183200,730663440,10000,10000,10000,10000,0
20240228,183100,730663440,10000,10000,10000,10000,0
20240228,183000,730663440,10000,10000,10000,10000,0
20240228,182900,730663440,10000,10000,10000,10000,0
20240228,182800,730663440,10000,10000,10000,10000,0
20240228,182700,730663440,10000,10000,10000,10000,0
20240228,182600,730663440,10000,10000,10000,10000,1604
20240228,182500,730663440,10000,10000,10000,10000,0
20240228,182400,730663440,10000,10000,10000,10000,0
20240228,182300,730663440,10000,10000,10000,10000,0
20240228,182200,730663440,10000,10000,10000,10000,0
20240228,182100,730663440,10000,10000,10000,10000,0
20240228,182000,730663440,10000,10000,10000,10000,0
20240228,181900,730663440,10000,10000,10000,10000,0
20240228,181800,730663440,10000,10000,10000,10000,0
20240228,181700,730663440,10000,10000,10000,10000,0
20240228,181600,730663440,10000,10000,10000,10000,0
20240228,181500,730663440,10000,10000,10000,10000,0
20240228,181400,730663440,10000,10000,10000,10000,0
20240228,181300,730663440,10000,10000,10000,10000,0
20240228,181200,730663440,10000,10000,10000,10000,0
20240228,181100,730663440,10000,10000,10000,10000,0
20240228,181000,730663440,10000,10000,10000,10000,0
20240228,180900,730663440,10000,10000,10000,10000,0
20240228,180800,730663440,10000,10000,10000,10000,0
20240228,180700,730663440,10000,10000,10000,10000,0
20240228,180600,730663440,10000,10000,10000,10000,0
20240228,180500,730663440,10000,10000,10000,10000,0
20240228,180400,730663440,10000,10000,10000,10000,0
20240228,180300,730663440,10000,10000,10000,10000,0
20240228,180200,730663440,10000,10000,10000,10000,0
20240228,180100,730663440,10000,10000,10000,10000,0
20240228,180000,730663440,10000,10000,10000,10000,0
20240228,175900,730663440,10000,10000,10000,10000,0
20240228,175800,730663440,10000,10000,10000,10000,0
20240228,175700,730663440,10000,10000,10000,10000,0
20240228,175600,730663440,10000,10000,10000,10000,1604
20240228,175500,730663440,10000,10000,10000,10000,0
20240228,175400,730663440,10000,10000,10000,10000,0
20240228,175300,730663440,10000,10000,10000,10000,0
20240228,175200,730663440,10000,10000,10000,10000,0
20240228,175100,730663440,10000,10000,10000,10000,0
20240228,175000,730663440,10000,10000,10000,10000,0
20240228,174900,730663440,10000,10000,10000,10000,0
20240228,174800,730663440,10000,10000,10000,10000,0
20240228,174700,730663440,10000,10000,10000,10000,0
20240228,174600,730663440,10000,10000,10000,10000,0
20240228,174500,730663440,10000,10000,10000,10000,0
20240228,174400,730663440,10000,10000,10000,10000,0
20240228,174300,730663440,10000,10000,10000,10000,0
20240228,174200,730663440,10000,10000,10000,10000,0
20240228,174100,730663440,10000,10000,10000,10000,0
20240228,174000,730663440,10000,10000,10000,10000,0
20240228,173900,730663440,10000,10000,10000,10000,0
20240228,173800,730663440,10000,10000,10000,10000,0
20240228,173700,730663440,10000,10000,10000,10000,0
20240228,173600,730663440,10000,10000,10000,10000,0
20240228,173500,730663440,10000,10000,10000,10000,0
20240228,173400,730663440,10000,10000,10000,10000,0
20240228,173300,730663440,10000,10000,10000,10000,0
20240228,173200,730663440,10000,10000,10000,10000,0
20240228,173100,730663440,10000,10000,10000,10000,0
20240228,173000,730663440,10000,10000,10000,10000,0
20240228,172900,730663440,10000,10000,10000,10000,0
20240228,172800,730663440,10000,10000,10000,10000,0
20240228,172700,730663440,10000,10000,10000,10000,0
20240228,172600,730663440,10000,10000,10000,10000,1604
20240228,172500,730663440,10000,10000,10000,10000,0
20240228,172400,730663440,10000,10000,10000,10000,0
20240228,172300,730663440,10000,10000,10000,10000,0
20240228,172200,730663440,10000,10000,10000,10000,0
20240228,172100,730663440,10000,10000,10000,10000,0
20240228,172000,730663440,10000,10000,10000,10000,0
20240228,171900,730663440,10000,10000,10000,10000,0
20240228,171800,730663440,10000,10000,10000,10000,0
20240228,171700,730663440,10000,10000,10000,10000,0
20240228,171600,730663440,10000,10000,10000,10000,0
20240228,171500,730663440,10000,10000,10000,10000,0
20240228,171400,730663440,10000,10000,10000,10000,0
20240228,171300,730663440,10000,10000,10000,10000,0
20240228,171200,730663440,10000,10000,10000,10000,0
20240228,171100,730663440,10000,10000,10000,10000,0
20240228,171000,730663440,10000,10000,10000,10000,0
20240228,170900,730663440,10000,10000,10000,10000,0
20240228,170800,730663440,10000,10000,10000,10000,0
20240228,170700,730663440,10000,10000,10000,10000,0
20240228,170600,730663440,10000,10000,10000,10000,0
20240228,170500,730663440,10000,10000,10000,10000,0
20240228,170400,730663440,10000,10000,10000,10000,0
20240228,170300,730663440,10000,10000,10000,10000,0
20240228,170200,730663440,10000,10000,10000,10000,0
20240228,170100,730663440,10000,10000,10000,10000,0
20240228,170000,730663440,10000,10000,10000,10000,0
20240228,165900,730663440,10000,10000,10000,10000,0
20240228,165800,730663440,10000,10000,10000,10000,0
20240228,165700,730663440,10000,10000,10000,10000,0
20240228,165600,730663440,10000,10000,10000,10000,1604
20240228,165500,730663440,10000,10000,10000,10000,0
20240228,165400,730663440,10000,10000,10000,10000,0
20240228,165300,730663440,10000,10000,10000,10000,0
20240228,165200,730663440,10000,10000,10000,10000,0
20240228,165100,730663440,10000,10000,10000,10000,0
20240228,165000,730663440,10000,10000,10000,10000,0
20240228,164900,730663440,10000,10000,10000,10000,0
20240228,164800,730663440,10000,10000,10000,10000,0
20240228,164700,730663440,10000,10000,10000,10000,0
20240228,164600,730663440,10000,10000,10000,10000,0
20240228,164500,730663440,10000,10000,10000,10000,0
20240228,164400,730663440,10000,10000,10000,10000,0
20240228,164300,730663440,10000,10000,10000,10000,0
20240228,164200,730663440,10000,10000,10000,10000,0
20240228,164100,730663440,10000,10000,10000,10000,0
20240228,164000,730663440,10000,10000,10000,10000,0
20240228,163900,730663440,10000,10000,10000,10000,0
20240228,163800,730663440,10000,10000,10000,10000,0
20240228,163700,730663440,10000,10000,10000,10000,0
20240228,163600,730663440,10000,10000,10000,10000,0
20240228,163500,730663440,10000,10000,10000,10000,0
20240228,163400,730663440,10000,10000,10000,10000,0
20240228,163300,730663440,10000,10000,10000,10000,0
20240228,163200,730663440,10000,10000,10000,10000,0
20240228,163100,730663440,10000,10000,10000,10000,0
20240228,163000,730663440,10000,10000,10000,10000,0
20240228,162900,730663440,10000,10000,10000,10000,0
20240228,162800,730663440,10000,10000,10000,10000,0
20240228,162700,730663440,10000,10000,10000,10000,0
20240228,162600,730663440,10000,10000,10000,10000,1604
20240228,162500,730663440,10000,10000,10000,10000,0
20240228,162400,730663440,10000,10000,10000,10000,0
20240228,162300,730663440,10000,10000,10000,10000,0
20240228,162200,730663440,10000,10000,10000,10000,0
20240228,162100,730663440,10000,10000,10000,10000,0
20240228,162000,730663440,10000,10000,10000,10000,0
20240228,161900,730663440,10000,10000,10000,10000,0
20240228,161800,730663440,10000,10000,10000,10000,0
20240228,161700,730663440,10000,10000,10000,10000,0
20240228,161600,730663440,10000,10000,10000,10000,0
20240228,161500,730663440,10000,10000,10000,10000,0
20240228,161400,730663440,10000,10000,10000,10000,0
20240228,161300,730663440,10000,10000,10000,10000,0
20240228,161200,730663440,10000,10000,10000,10000,0
20240228,161100,730663440,10000,10000,10000,10000,0
20240228,161000,730663440,10000,10000,10000,10000,0
20240228,160900,730663440,10000,10000,10000,10000,0
20240228,160800,730663440,10000,10000,10000,10000,0
20240228,160700,730663440,10000,10000,10000,10000,0
20240228,160600,730663440,10000,10000,10000,10000,0
20240228,160500,730663440,10000,10000,10000,10000,0
20240228,160400,730663440,10000,10000,10000,10000,0
20240228,160300,730663440,10000,10000,10000,10000,0
20240228,160200,730663440,10000,10000,10000,10000,0
20240228,160100,730663440,10000,10000,10000,10000,0
20240228,160000,730663440,10000,10000,10000,10000,0
20240228,155900,730663440,10000,10000,10000,10000,0
20240228,155800,730663440,10000,10000,10000,10000,0
20240228,155700,730663440,10000,10000,10000,10000,0
20240228,155600,730663440,10000,10000,10000,10000,1604
20240228,155500,730663440,10000,10000,10000,10000,0
20240228,155400,730663440,10000,10000,10000,10000,0
20240228,155300,730663440,10000,10000,10000,10000,0
20240228,155200,730663440,10000,10000,10000,10000,0
20240228,155100,730663440,10000,10000,10000,10000,0
20240228,155000,730663440,10000,10000,10000,10000,0
20240228,154900,730663440,10000,10000,10000,10000,0
20240228,154800,730663440,10000,10000,10000,10000,0
20240228,154700,730663440,10000,10000,10000,10000,0
20240228,154600,730663440,10000,10000,10000,10000,0
20240228,154500,730663440,10000,10000,10000,10000,0
20240228,154400,730663440,10000,10000,10000,10000,0
20240228,154300,730663440,10000,10000,10000,10000,0
20240228,154200,730663440,10000,10000,10000,10000,0
20240228,154100,730663440,10000,10000,10000,10000,0
20240228,154000,730663440,10000,10000,10000,10000,0
20240228,153900,730663440,10000,10000,10000,10000,0
20240228,153800,730663440,10000,10000,10000,10000,0
20240228,153700,730663440,10000,10000,10000,10000,0
20240228,153600,730663440,10000,10000,10000,10000,0
20240228,153500,730663440,10000,10000,10000,10000,0
20240228,153400,730663440,10000,10000,10000,10000,0
20240228,153300,730663440,10000,10000,10000,10000,0
20240228,153200,730663440,10000,10000,10000,10000,0
20240228,153100,730663440,10000,10000,10000,10000,0
20240228,153000,730663440,10000,10000,10000,10000,1604
20240228,152900,714623440,9960,9960,9960,9960,0
20240228,152800,714623440,9960,9960,9960,9960,0
20240228,152700,714623440,9960,9960,9960,9960,0
20240228,152600,714623440,9960,9960,9960,9960,0
20240228,152500,714623440,9960,9960,9960,9960,0
20240228,152400,714623440,9960,9960,9960,9960,0
20240228,152300,714623440,9960,9960,9960,9960,0
20240228,152200,714623440,9960,9960,9960,9960,0
20240228,152100,714623440,9960,9960,9960,9960,0
20240228,152000,714623440,9960,9960,9960,9960,0
20240228,151900,714623440,9960,9960,9960,9960,9
20240228,151800,714533800,9990,9990,9990,9990,198
20240228,151700,712555780,9960,9960,9960,9960,1
20240228,151600,712545820,9960,10000,10000,9960,734
20240228,151500,705228480,10000,10000,10000,10000,231
20240228,151400,702918480,10010,10010,10010,10010,0
20240228,151300,702918480,10010,10010,10010,10010,11
20240228,151200,702808370,10010,10000,10010,10000,57
20240228,151100,702237920,10000,10000,10000,10000,210
20240228,151000,700137920,10010,9960,10010,9960,155
20240228,150900,698586720,10000,10000,10000,10000,10
20240228,150800,698486720,9960,10020,10020,9960,69
20240228,150700,697796640,10010,10010,10010,10010,129
20240228,150600,696505350,10000,9990,10000,9990,384
20240228,150500,692666060,10000,10000,10000,10000,1
20240228,150400,692656060,9990,9990,9990,9990,0
20240228,150300,692656060,9990,10000,10000,9990,145
20240228,150200,691207480,10020,10010,10020,10010,325
20240228,150100,687953290,10010,10010,10010,10010,190
20240228,150000,686051390,10020,10030,10030,9990,245
20240228,145900,683598310,10040,9990,10040,9990,357
20240228,145800,680030730,9990,9980,9990,9980,24
20240228,145700,679791070,9930,9970,9970,9930,90
20240228,145600,678896830,9930,9990,9990,9930,201
20240228,145500,676899630,9980,9940,9980,9940,1169
20240228,145400,665269870,9900,9930,9930,9900,115
20240228,145300,664130770,9930,9930,9930,9930,0
20240228,145200,664130770,9930,9930,9930,9930,8
20240228,145100,664051330,9930,9930,9930,9930,125
20240228,145000,662810080,9930,9930,9930,9930,10
20240228,144900,662710780,9940,9940,9940,9940,0
20240228,144800,662710780,9940,9930,9940,9930,211
20240228,144700,660615540,9930,9930,9930,9930,56
20240228,144600,660059460,9930,9930,9930,9930,4
20240228,144500,660019740,9930,9900,9930,9900,15
20240228,144400,659870890,9900,9940,9940,9900,101
20240228,144300,658870950,9890,9890,9890,9890,300
20240228,144200,655903950,9920,9920,9920,9920,200
20240228,144100,653919950,9910,9910,9910,9910,0
20240228,144000,653919950,9910,9930,9940,9910,107
20240228,143900,652856570,9940,9940,9940,9940,0
20240228,143800,652856570,9940,9940,9940,9940,8
20240228,143700,652777050,9890,9890,9890,9890,3
20240228,143600,652747380,9930,9930,9930,9880,29
20240228,143500,652459710,9930,9930,9930,9930,0
20240228,143400,652459710,9930,9930,9930,9930,4
20240228,143300,652419990,9930,9930,9930,9930,5
20240228,143200,652370340,9950,9930,9950,9930,473
20240228,143100,647666380,9930,9930,9930,9930,2
20240228,143000,647646520,9930,9930,9930,9930,0
20240228,142900,647646520,9930,9880,9930,9880,1190
20240228,142800,635879820,9880,9880,9880,9880,1
20240228,142700,635869940,9880,9880,9880,9880,2
20240228,142600,635850180,9900,9900,9900,9900,43
20240228,142500,635424480,9900,9900,9900,9900,150
20240228,142400,633939480,9930,9930,9930,9930,0
20240228,142300,633939480,9930,9930,9930,9930,0
20240228,142200,633939480,9930,9930,9930,9930,0
20240228,142100,633939480,9930,9930,9930,9930,50
20240228,142000,633442980,9930,9930,9930,9930,7
20240228,141900,633373470,9930,9920,9930,9920,473
20240228,141800,628680810,9890,9890,9890,9890,217
20240228,141700,626534680,9920,9920,9920,9920,0
20240228,141600,626534680,9920,9920,9920,9920,0
20240228,141500,626534680,9920,9910,9920,9910,178
20240228,141400,624770690,9910,9910,9910,9910,3
20240228,141300,624740960,9910,9910,9910,9910,0
20240228,141200,624740960,9910,9910,9910,9910,0
20240228,141100,624740960,9910,9900,9910,9900,190
20240228,141000,622859660,9900,9900,9900,9900,206
20240228,140900,620820260,9890,9890,9890,9890,37
20240228,140800,620454330,9890,9890,9890,9890,0
20240228,140700,620454330,9890,9890,9890,9890,20
20240228,140600,620256530,9880,9880,9880,9880,21
20240228,140500,620049050,9880,9880,9880,9880,1
20240228,140400,620039170,9840,9840,9840,9840,0
20240228,140300,620039170,9840,9840,9840,9840,0
20240228,140200,620039170,9840,9850,9850,9840,327
20240228,140100,616819490,9850,9850,9850,9850,450
20240228,140000,612386990,9850,9850,9850,9850,2
20240228,135900,612367290,9850,9850,9850,9850,200
20240228,135800,610397290,9850,9850,9850,9850,378
20240228,135700,606673990,9840,9840,9840,9840,0
20240228,135600,606673990,9840,9850,9850,9840,798
20240228,135500,598821570,9840,9850,9850,9840,180
20240228,135400,597049280,9890,9860,9890,9860,741
20240228,135300,589725290,9860,9860,9860,9860,18
20240228,135200,589547810,9890,9890,9890,9890,1
20240228,135100,589537920,9890,9880,9890,9880,32
20240228,135000,589221550,9860,9860,9860,9860,86
20240228,134900,588373590,9860,9860,9860,9860,15
20240228,134800,588225690,9850,9860,9860,9850,31
20240228,134700,587920190,9850,9890,9890,9850,395
20240228,134600,584017040,9850,9850,9850,9850,18
20240228,134500,583839740,9880,9880,9880,9880,227
20240228,134400,581596980,9880,9880,9880,9880,0
20240228,134300,581596980,9880,9880,9890,9880,236
20240228,134200,579263430,9880,9880,9880,9880,0
20240228,134100,579263430,9880,9860,9880,9860,197
20240228,134000,577317270,9830,9830,9830,9830,31
20240228,133900,577012540,9820,9830,9830,9820,200
20240228,133800,575048490,9850,9820,9850,9820,1527
20240228,133700,560052510,9820,9830,9830,9820,3010
20240228,133600,530494130,9820,9870,9870,9820,501
20240228,133500,525568290,9880,9880,9880,9880,0
20240228,133400,525568290,9880,9880,9880,9880,8
20240228,133300,525489250,9870,9870,9870,9870,0
20240228,133200,525489250,9870,9830,9870,9820,113
20240228,133100,524374200,9820,9860,9860,9810,2225
20240228,133000,502509760,9850,9850,9850,9850,0
20240228,132900,502509760,9850,9850,9850,9850,0
20240228,132800,502509760,9850,9850,9850,9850,0
20240228,132700,502509760,9850,9850,9850,9850,0
20240228,132600,502509760,9850,9850,9850,9850,2
20240228,132500,502490060,9850,9850,9850,9850,551
20240228,132400,497062710,9850,9850,9860,9850,962
20240228,132300,487581040,9850,9860,9860,9850,2685
20240228,132200,461121280,9860,9870,9870,9860,100
20240228,132100,460135170,9900,9900,9900,9900,1
20240228,132000,460125270,9900,9900,9900,9900,0
20240228,131900,460125270,9900,9900,9900,9900,0
20240228,131800,460125270,9900,9900,9900,9900,1
20240228,131700,460115370,9860,9860,9860,9860,0
20240228,131600,460115370,9860,9860,9860,9860,0
20240228,131500,460115370,9860,9860,9860,9860,0
20240228,131400,460115370,9860,9860,9860,9860,0
20240228,131300,460115370,9860,9870,9870,9860,555
20240228,131200,454642880,9870,9870,9880,9870,1171
20240228,131100,443084610,9880,9900,9900,9880,1074
20240228,131000,432468430,9900,9900,9900,9900,26
20240228,130900,432211030,9920,9920,9920,9920,0
20240228,130800,432211030,9920,9920,9920,9920,3
20240228,130700,432181270,9900,9900,9900,9900,59
20240228,130600,431597170,9900,9900,9900,9880,152
20240228,130500,430093750,9880,9880,9880,9870,147
20240228,130400,428641580,9870,9870,9870,9870,0
20240228,130300,428641580,9870,9880,9880,9870,97
20240228,130200,427684090,9870,9870,9870,9870,6
20240228,130100,427624870,9910,9910,9910,9910,50
20240228,130000,427129370,9910,9910,9910,9910,13
20240228,125900,427000540,9880,9890,9890,9860,1338
20240228,125800,413784690,9880,9880,9880,9880,0
20240228,125700,413784690,9880,9900,9900,9880,100
20240228,125600,412796240,9910,9920,9920,9910,4
20240228,125500,412756580,9890,9890,9890,9890,0
20240228,125400,412756580,9890,9890,9890,9890,2
20240228,125300,412736800,9890,9890,9890,9890,0
20240228,125200,412736800,9890,9890,9890,9890,2
20240228,125100,412717020,9890,9890,9890,9890,1
20240228,125000,412707130,9880,9890,9890,9880,68
20240228,124900,412035190,9910,9910,9910,9900,111
20240228,124800,410935280,9900,9930,9930,9900,210
20240228,124700,408853280,9900,9900,9900,9900,292
20240228,124600,405962480,9870,9870,9870,9870,0
20240228,124500,405962480,9870,9890,9890,9870,689
20240228,124400,399153290,9900,9900,9900,9900,38
20240228,124300,398777090,9900,9900,9900,9900,0
20240228,124200,398777090,9900,9900,9900,9900,0
20240228,124100,398777090,9900,9900,9900,9900,0
20240228,124000,398777090,9900,9900,9900,9900,100
20240228,123900,397787090,9900,9910,9910,9900,18
20240228,123800,397608790,9900,9900,9900,9900,106
20240228,123700,396559390,9900,9900,9900,9900,110
20240228,123600,395470390,9900,9890,9900,9890,256
20240228,123500,392938050,9890,9900,9900,9890,767
20240228,123400,385345210,9900,9900,9900,9900,51
20240228,123300,384840310,9900,9900,9900,9900,0
20240228,123200,384840310,9900,9910,9920,9900,270
20240228,123100,382167170,9910,9910,9910,9910,5
20240228,123000,382117620,9910,9910,9910,9910,0
20240228,122900,382117620,9910,9900,9910,9900,6
20240228,122800,382058210,9900,9900,9910,9900,126
20240228,122700,380810790,9900,9900,9900,9900,21
20240228,122600,380602890,9900,9910,9910,9900,548
20240228,122500,375177590,9910,9920,9920,9910,50
20240228,122400,374681990,9900,9900,9900,9900,0
20240228,122300,374681990,9900,9900,9900,9900,0
20240228,122200,374681990,9900,9900,9900,9900,122
20240228,122100,373474190,9900,9910,9910,9900,34
20240228,122000,373137580,9910,9910,9910,9910,11
20240228,121900,373028570,9920,9930,9930,9920,17
20240228,121800,372859890,9930,9930,9930,9930,0
20240228,121700,372859890,9930,9930,9930,9930,2
20240228,121600,372840030,9930,9930,9930,9930,20
20240228,121500,372641430,9910,9930,9930,9910,3178
20240228,121400,341142140,9930,9930,9930,9930,0
20240228,121300,341142140,9930,9930,9930,9930,0
20240228,121200,341142140,9930,9930,9930,9930,0
20240228,121100,341142140,9930,9930,9930,9930,0
20240228,121000,341142140,9930,9930,9930,9930,1
20240228,120900,341132210,9920,9920,9920,9920,0
20240228,120800,341132210,9920,9920,9920,9920,0
20240228,120700,341132210,9920,9920,9920,9920,0
20240228,120600,341132210,9920,9990,9990,9920,17
20240228,120500,340962450,9910,9910,9910,9910,0
20240228,120400,340962450,9910,9900,9910,9900,167
20240228,120300,339308930,9900,9920,9920,9890,2339
20240228,120200,316135820,9920,9920,9920,9920,0
20240228,120100,316135820,9920,9920,9920,9920,0
20240228,120000,316135820,9920,9940,9940,9920,363
20240228,115900,312531620,9950,9960,9960,9950,713
20240228,115800,305433700,9970,9970,9970,9970,162
20240228,115700,303818560,9970,9990,9990,9970,99
20240228,115600,302831170,10000,10000,10000,10000,6
20240228,115500,302771170,9980,9980,9980,9980,2
20240228,115400,302751210,10020,10020,10020,10020,0
20240228,115300,302751210,10020,10020,10020,10020,2
20240228,115200,302731170,9970,9970,9970,9970,0
20240228,115100,302731170,9970,9970,9970,9970,0
20240228,115000,302731170,9970,9970,9970,9970,0
20240228,114900,302731170,9970,9970,9970,9970,1
20240228,114800,302721200,9980,9980,9980,9980,467
20240228,114700,298060540,9980,9980,9980,9980,1
20240228,114600,298050560,10030,10000,10030,10000,13
20240228,114500,297920470,10000,10000,10000,10000,6
20240228,114400,297860470,10030,10030,10030,10030,0
20240228,114300,297860470,10030,10030,10030,10030,0
20240228,114200,297860470,10030,10030,10030,10030,1
20240228,114100,297850440,10000,10000,10000,10000,0
20240228,114000,297850440,10000,10000,10000,10000,0
20240228,113900,297850440,10000,10000,10000,10000,0
20240228,113800,297850440,10000,10000,10000,10000,0
20240228,113700,297850440,10000,10000,10000,10000,0
20240228,113600,297850440,10000,10030,10030,10000,34
20240228,113500,297509540,10010,10010,10010,10010,0
20240228,113400,297509540,10010,10010,10010,10010,0
20240228,113300,297509540,10010,10000,10010,10000,15
20240228,113200,297359440,9990,9980,9990,9980,519
20240228,113100,292176930,9940,9940,9940,9940,5
20240228,113000,292127230,9910,9910,9910,9910,0
20240228,112900,292127230,9910,9950,9950,9910,788
20240228,112800,284304540,9950,9950,9950,9950,500
20240228,112700,279329540,9950,9970,9970,9950,311
20240228,112600,276233880,9970,9980,9980,9970,978
20240228,112500,266482090,9980,9990,9990,9980,718
20240228,112400,259309340,10000,10000,10000,10000,6
20240228,112300,259249340,10000,10030,10030,10000,1949
20240228,112200,239722050,10040,10050,10050,10040,217
20240228,112100,237541980,10060,10050,10070,10050,26
20240228,112000,237280380,10070,10070,10070,10070,9
20240228,111900,237189750,10080,10080,10080,10080,0
20240228,111800,237189750,10080,10080,10080,10080,0
20240228,111700,237189750,10080,10080,10080,10080,0
20240228,111600,237189750,10080,10080,10080,10080,0
20240228,111500,237189750,10080,10080,10080,10080,1
20240228,111400,237179670,10040,10040,10040,10040,2
20240228,111300,237159590,10030,10040,10040,10030,52
20240228,111200,236637650,10050,10050,10050,10050,10
20240228,111100,236537150,10050,10070,10070,10050,349
20240228,111000,233029200,10070,10070,10070,10070,10
20240228,110900,232928500,10050,10050,10050,10050,0
20240228,110800,232928500,10050,10050,10050,10050,0
20240228,110700,232928500,10050,10050,10050,10050,0
20240228,110600,232928500,10050,10050,10050,10050,0
20240228,110500,232928500,10050,10050,10050,10050,0
20240228,110400,232928500,10050,10050,10050,10050,10
20240228,110300,232828000,10040,10030,10040,10030,577
20240228,110200,227040470,10030,10030,10030,10030,10
20240228,110100,226940170,10040,10050,10050,10040,60
20240228,110000,226337270,10050,10060,10060,10050,189
20240228,105900,224436750,10060,10060,10060,10060,0
20240228,105800,224436750,10060,10060,10060,10060,0
20240228,105700,224436750,10060,10060,10060,10060,0
20240228,105600,224436750,10060,10060,10060,10060,9
20240228,105500,224346210,10060,10060,10060,10060,0
20240228,105400,224346210,10060,10060,10060,10060,238
20240228,105300,221951930,10060,10060,10060,10060,0
20240228,105200,221951930,10060,10060,10060,10060,10
20240228,105100,221851330,10100,10100,10100,10100,14
20240228,105000,221709930,10050,10050,10050,10050,0
20240228,104900,221709930,10050,10050,10050,10050,0
20240228,104800,221709930,10050,10100,10100,10050,38
20240228,104700,221327180,10070,10070,10070,10070,0
20240228,104600,221327180,10070,10070,10070,10070,0
20240228,104500,221327180,10070,10070,10070,10070,100
20240228,104400,220320180,10050,10050,10050,10050,40
20240228,104300,219918180,10050,10050,10050,10050,0
20240228,104200,219918180,10050,10050,10050,10050,0
20240228,104100,219918180,10050,10050,10050,10050,20
20240228,104000,219717180,10020,10020,10020,10020,0
20240228,103900,219717180,10020,10030,10030,10020,12
20240228,103800,219596860,10010,10060,10060,10010,230
20240228,103700,217289030,10030,10030,10030,10030,0
20240228,103600,217289030,10030,10030,10030,10030,0
20240228,103500,217289030,10030,10030,10030,10030,0
20240228,103400,217289030,10030,10030,10030,10030,0
20240228,103300,217289030,10030,10030,10030,10030,0
20240228,103200,217289030,10030,10050,10050,10030,200
20240228,103100,215281030,10050,10050,10050,10050,0
20240228,103000,215281030,10050,10050,10050,10050,0
20240228,102900,215281030,10050,10050,10050,10050,0
20240228,102800,215281030,10050,10050,10050,10050,20
20240228,102700,215080030,10050,10050,10050,10050,71
20240228,102600,214366480,10010,10050,10050,10010,6790
20240228,102500,146364080,10050,10090,10090,10050,108
20240228,102400,145277380,10100,10100,10100,10100,0
20240228,102300,145277380,10100,10100,10100,10100,99
20240228,102200,144277480,10110,10110,10110,10110,0
20240228,102100,144277480,10110,10110,10110,10110,5
20240228,102000,144226930,10050,10050,10050,10050,1443
20240228,101900,129724780,10060,10060,10060,10060,498
20240228,101800,124714900,10080,10080,10080,10080,12
20240228,101700,124593940,10060,10060,10060,10060,0
20240228,101600,124593940,10060,10060,10070,10060,82
20240228,101500,123769010,10060,10050,10060,10050,298
20240228,101400,120771530,10050,10060,10070,10050,439
20240228,101300,116355980,10060,10060,10060,10060,50
20240228,101200,115852980,10080,10080,10080,10080,0
20240228,101100,115852980,10080,10080,10080,10080,2
20240228,101000,115832820,10080,10080,10080,10080,6
20240228,100900,115772340,10080,10080,10080,10080,0
20240228,100800,115772340,10080,10070,10080,10060,52
20240228,100700,115249110,10080,10080,10080,10080,0
20240228,100600,115249110,10080,10080,10080,10080,0
20240228,100500,115249110,10080,10080,10080,10080,0
20240228,100400,115249110,10080,10090,10090,10080,621
20240228,100300,108984310,10090,10090,10090,10090,0
20240228,100200,108984310,10090,10090,10090,10090,22
20240228,100100,108762330,10090,10090,10090,10090,1
20240228,100000,108752240,10100,10150,10150,10100,12
20240228,095900,108630920,10110,10120,10120,10110,121
20240228,095800,107407360,10150,10150,10150,10150,165
20240228,095700,105732610,10150,10150,10150,10150,5
20240228,095600,105681860,10150,10150,10150,10150,0
20240228,095500,105681860,10150,10150,10150,10150,0
20240228,095400,105681860,10150,10150,10150,10150,0
20240228,095300,105681860,10150,10110,10150,10110,25
20240228,095200,105428510,10110,10110,10110,10110,0
20240228,095100,105428510,10110,10110,10110,10110,1
20240228,095000,105418400,10110,10110,10110,10110,0
20240228,094900,105418400,10110,10110,10110,10110,4
20240228,094800,105377960,10110,10110,10110,10110,5
20240228,094700,105327410,10130,10130,10130,10130,0
20240228,094600,105327410,10130,10130,10130,10120,101
20240228,094500,104304290,10130,10130,10130,10130,0
20240228,094400,104304290,10130,10090,10130,10080,259
20240228,094300,101692350,10080,10080,10080,10080,50
20240228,094200,101188350,10080,10080,10080,10080,15
20240228,094100,101037150,10100,10080,10100,10080,3
20240228,094000,101006870,10090,10090,10090,10090,10
20240228,093900,100905970,10080,10080,10080,10080,0
20240228,093800,100905970,10080,10080,10080,10080,21
20240228,093700,100694290,10020,10030,10030,10020,1523
20240228,093600,85420700,10080,10080,10080,10030,1033
20240228,093500,75049630,10080,10080,10080,10080,209
20240228,093400,72942910,10100,10100,10100,10100,5
20240228,093300,72892410,10050,10050,10050,10050,2
20240228,093200,72872310,10030,10060,10060,10030,1260
20240228,093100,60234380,10090,10090,10090,10090,3
20240228,093000,60204110,10090,10090,10090,10090,21
20240228,092900,59992220,10040,10040,10040,10040,2
20240228,092800,59972140,10080,10040,10080,10040,46
20240228,092700,59509720,10040,10070,10070,10040,70
20240228,092600,58806690,10030,10030,10030,10030,0
20240228,092500,58806690,10030,10030,10030,10030,0
20240228,092400,58806690,10030,10050,10050,10030,19
20240228,092300,58615900,10050,10110,10110,10050,20
20240228,092200,58414720,10050,10050,10050,10050,282
20240228,092100,55580620,10110,10110,10110,10110,44
20240228,092000,55135780,10040,10120,10120,10040,501
20240228,091900,50105660,10040,10120,10120,10040,2
20240228,091800,50085500,10030,10030,10030,10030,10
20240228,091700,49985200,10140,10100,10140,10030,56
20240228,091600,49422360,10110,10030,10110,10030,2
20240228,091500,49402220,10030,10030,10030,10030,142
20240228,091400,47977960,10030,10100,10100,10030,553
20240228,091300,42415440,10170,10170,10170,10170,0
20240228,091200,42415440,10170,10100,10170,10070,2016
20240228,091100,22092380,10180,10180,10180,10180,1
20240228,091000,22082200,10110,10180,10200,10110,53
20240228,090900,21545520,10160,10160,10160,10160,11
20240228,090800,21433760,10160,10160,10160,10160,46
20240228,090700,20966400,10190,10190,10190,10190,53
20240228,090600,20426330,10200,10240,10240,10200,22
20240228,090500,20201890,10200,10120,10200,10120,712
20240228,090400,12975200,10120,10110,10120,10110,30
20240228,090300,12671790,10120,10030,10120,10030,127
20240228,090200,11388980,10030,10040,10040,10030,31
20240228,090100,11077750,10040,10040,10040,10040,1001
20240228,090000,1027710,10040,10080,10090,10040,102