KissMeData/034300/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191500,46637970,11260,11260,11260,11260,89
20240227,191400,46637970,11260,11260,11260,11260,0
20240227,191300,46637970,11260,11260,11260,11260,0
20240227,191200,46637970,11260,11260,11260,11260,0
20240227,191100,46637970,11260,11260,11260,11260,0
20240227,191000,46637970,11260,11260,11260,11260,0
20240227,190900,46637970,11260,11260,11260,11260,0
20240227,190800,46637970,11260,11260,11260,11260,0
20240227,190700,46637970,11260,11260,11260,11260,0
20240227,190600,46637970,11260,11260,11260,11260,0
20240227,190500,46637970,11260,11260,11260,11260,0
20240227,190400,46637970,11260,11260,11260,11260,0
20240227,190300,46637970,11260,11260,11260,11260,0
20240227,190200,46637970,11260,11260,11260,11260,0
20240227,190100,46637970,11260,11260,11260,11260,0
20240227,190000,46637970,11260,11260,11260,11260,0
20240227,185900,46637970,11260,11260,11260,11260,0
20240227,185800,46637970,11260,11260,11260,11260,0
20240227,185700,46637970,11260,11260,11260,11260,0
20240227,185600,46637970,11260,11260,11260,11260,0
20240227,185500,46637970,11260,11260,11260,11260,0
20240227,185400,46637970,11260,11260,11260,11260,0
20240227,185300,46637970,11260,11260,11260,11260,0
20240227,185200,46637970,11260,11260,11260,11260,0
20240227,185100,46637970,11260,11260,11260,11260,0
20240227,185000,46637970,11260,11260,11260,11260,0
20240227,184900,46637970,11260,11260,11260,11260,0
20240227,184800,46637970,11260,11260,11260,11260,0
20240227,184700,46637970,11260,11260,11260,11260,0
20240227,184600,46637970,11260,11260,11260,11260,0
20240227,184500,46637970,11260,11260,11260,11260,89
20240227,184400,46637970,11260,11260,11260,11260,0
20240227,184300,46637970,11260,11260,11260,11260,0
20240227,184200,46637970,11260,11260,11260,11260,0
20240227,184100,46637970,11260,11260,11260,11260,0
20240227,184000,46637970,11260,11260,11260,11260,0
20240227,183900,46637970,11260,11260,11260,11260,0
20240227,183800,46637970,11260,11260,11260,11260,0
20240227,183700,46637970,11260,11260,11260,11260,0
20240227,183600,46637970,11260,11260,11260,11260,0
20240227,183500,46637970,11260,11260,11260,11260,0
20240227,183400,46637970,11260,11260,11260,11260,0
20240227,183300,46637970,11260,11260,11260,11260,0
20240227,183200,46637970,11260,11260,11260,11260,0
20240227,183100,46637970,11260,11260,11260,11260,0
20240227,183000,46637970,11260,11260,11260,11260,0
20240227,182900,46637970,11260,11260,11260,11260,0
20240227,182800,46637970,11260,11260,11260,11260,0
20240227,182700,46637970,11260,11260,11260,11260,0
20240227,182600,46637970,11260,11260,11260,11260,0
20240227,182500,46637970,11260,11260,11260,11260,0
20240227,182400,46637970,11260,11260,11260,11260,0
20240227,182300,46637970,11260,11260,11260,11260,0
20240227,182200,46637970,11260,11260,11260,11260,0
20240227,182100,46637970,11260,11260,11260,11260,0
20240227,182000,46637970,11260,11260,11260,11260,0
20240227,181900,46637970,11260,11260,11260,11260,0
20240227,181800,46637970,11260,11260,11260,11260,0
20240227,181700,46637970,11260,11260,11260,11260,0
20240227,181600,46637970,11260,11260,11260,11260,0
20240227,181500,46637970,11260,11260,11260,11260,89
20240227,181400,46637970,11260,11260,11260,11260,0
20240227,181300,46637970,11260,11260,11260,11260,0
20240227,181200,46637970,11260,11260,11260,11260,0
20240227,181100,46637970,11260,11260,11260,11260,0
20240227,181000,46637970,11260,11260,11260,11260,0
20240227,180900,46637970,11260,11260,11260,11260,0
20240227,180800,46637970,11260,11260,11260,11260,0
20240227,180700,46637970,11260,11260,11260,11260,0
20240227,180600,46637970,11260,11260,11260,11260,0
20240227,180500,46637970,11260,11260,11260,11260,0
20240227,180400,46637970,11260,11260,11260,11260,0
20240227,180300,46637970,11260,11260,11260,11260,0
20240227,180200,46637970,11260,11260,11260,11260,0
20240227,180100,46637970,11260,11260,11260,11260,0
20240227,180000,46637970,11260,11260,11260,11260,0
20240227,175900,46637970,11260,11260,11260,11260,0
20240227,175800,46637970,11260,11260,11260,11260,0
20240227,175700,46637970,11260,11260,11260,11260,0
20240227,175600,46637970,11260,11260,11260,11260,0
20240227,175500,46637970,11260,11260,11260,11260,0
20240227,175400,46637970,11260,11260,11260,11260,0
20240227,175300,46637970,11260,11260,11260,11260,0
20240227,175200,46637970,11260,11260,11260,11260,0
20240227,175100,46637970,11260,11260,11260,11260,0
20240227,175000,46637970,11260,11260,11260,11260,0
20240227,174900,46637970,11260,11260,11260,11260,0
20240227,174800,46637970,11260,11260,11260,11260,0
20240227,174700,46637970,11260,11260,11260,11260,0
20240227,174600,46637970,11260,11260,11260,11260,0
20240227,174500,46637970,11260,11260,11260,11260,89
20240227,174400,46637970,11260,11260,11260,11260,0
20240227,174300,46637970,11260,11260,11260,11260,0
20240227,174200,46637970,11260,11260,11260,11260,0
20240227,174100,46637970,11260,11260,11260,11260,0
20240227,174000,46637970,11260,11260,11260,11260,0
20240227,173900,46637970,11260,11260,11260,11260,0
20240227,173800,46637970,11260,11260,11260,11260,0
20240227,173700,46637970,11260,11260,11260,11260,0
20240227,173600,46637970,11260,11260,11260,11260,0
20240227,173500,46637970,11260,11260,11260,11260,0
20240227,173400,46637970,11260,11260,11260,11260,0
20240227,173300,46637970,11260,11260,11260,11260,0
20240227,173200,46637970,11260,11260,11260,11260,0
20240227,173100,46637970,11260,11260,11260,11260,0
20240227,173000,46637970,11260,11260,11260,11260,0
20240227,172900,46637970,11260,11260,11260,11260,0
20240227,172800,46637970,11260,11260,11260,11260,0
20240227,172700,46637970,11260,11260,11260,11260,0
20240227,172600,46637970,11260,11260,11260,11260,0
20240227,172500,46637970,11260,11260,11260,11260,0
20240227,172400,46637970,11260,11260,11260,11260,0
20240227,172300,46637970,11260,11260,11260,11260,0
20240227,172200,46637970,11260,11260,11260,11260,0
20240227,172100,46637970,11260,11260,11260,11260,0
20240227,172000,46637970,11260,11260,11260,11260,0
20240227,171900,46637970,11260,11260,11260,11260,0
20240227,171800,46637970,11260,11260,11260,11260,0
20240227,171700,46637970,11260,11260,11260,11260,0
20240227,171600,46637970,11260,11260,11260,11260,0
20240227,171500,46637970,11260,11260,11260,11260,89
20240227,171400,46637970,11260,11260,11260,11260,0
20240227,171300,46637970,11260,11260,11260,11260,0
20240227,171200,46637970,11260,11260,11260,11260,0
20240227,171100,46637970,11260,11260,11260,11260,0
20240227,171000,46637970,11260,11260,11260,11260,0
20240227,170900,46637970,11260,11260,11260,11260,0
20240227,170800,46637970,11260,11260,11260,11260,0
20240227,170700,46637970,11260,11260,11260,11260,0
20240227,170600,46637970,11260,11260,11260,11260,0
20240227,170500,46637970,11260,11260,11260,11260,0
20240227,170400,46637970,11260,11260,11260,11260,0
20240227,170300,46637970,11260,11260,11260,11260,0
20240227,170200,46637970,11260,11260,11260,11260,0
20240227,170100,46637970,11260,11260,11260,11260,0
20240227,170000,46637970,11260,11260,11260,11260,0
20240227,165900,46637970,11260,11260,11260,11260,0
20240227,165800,46637970,11260,11260,11260,11260,0
20240227,165700,46637970,11260,11260,11260,11260,0
20240227,165600,46637970,11260,11260,11260,11260,0
20240227,165500,46637970,11260,11260,11260,11260,0
20240227,165400,46637970,11260,11260,11260,11260,0
20240227,165300,46637970,11260,11260,11260,11260,0
20240227,165200,46637970,11260,11260,11260,11260,0
20240227,165100,46637970,11260,11260,11260,11260,0
20240227,165000,46637970,11260,11260,11260,11260,0
20240227,164900,46637970,11260,11260,11260,11260,0
20240227,164800,46637970,11260,11260,11260,11260,0
20240227,164700,46637970,11260,11260,11260,11260,0
20240227,164600,46637970,11260,11260,11260,11260,0
20240227,164500,46637970,11260,11260,11260,11260,89
20240227,164400,46637970,11260,11260,11260,11260,0
20240227,164300,46637970,11260,11260,11260,11260,0
20240227,164200,46637970,11260,11260,11260,11260,0
20240227,164100,46637970,11260,11260,11260,11260,0
20240227,164000,46637970,11260,11260,11260,11260,0
20240227,163900,46637970,11260,11260,11260,11260,0
20240227,163800,46637970,11260,11260,11260,11260,0
20240227,163700,46637970,11260,11260,11260,11260,0
20240227,163600,46637970,11260,11260,11260,11260,0
20240227,163500,46637970,11260,11260,11260,11260,0
20240227,163400,46637970,11260,11260,11260,11260,0
20240227,163300,46637970,11260,11260,11260,11260,0
20240227,163200,46637970,11260,11260,11260,11260,0
20240227,163100,46637970,11260,11260,11260,11260,0
20240227,163000,46637970,11260,11260,11260,11260,0
20240227,162900,46637970,11260,11260,11260,11260,0
20240227,162800,46637970,11260,11260,11260,11260,0
20240227,162700,46637970,11260,11260,11260,11260,0
20240227,162600,46637970,11260,11260,11260,11260,0
20240227,162500,46637970,11260,11260,11260,11260,0
20240227,162400,46637970,11260,11260,11260,11260,0
20240227,162300,46637970,11260,11260,11260,11260,0
20240227,162200,46637970,11260,11260,11260,11260,0
20240227,162100,46637970,11260,11260,11260,11260,0
20240227,162000,46637970,11260,11260,11260,11260,0
20240227,161900,46637970,11260,11260,11260,11260,0
20240227,161800,46637970,11260,11260,11260,11260,0
20240227,161700,46637970,11260,11260,11260,11260,0
20240227,161600,46637970,11260,11260,11260,11260,0
20240227,161500,46637970,11260,11260,11260,11260,89
20240227,161400,46637970,11260,11260,11260,11260,0
20240227,161300,46637970,11260,11260,11260,11260,0
20240227,161200,46637970,11260,11260,11260,11260,0
20240227,161100,46637970,11260,11260,11260,11260,0
20240227,161000,46637970,11260,11260,11260,11260,0
20240227,160900,46637970,11260,11260,11260,11260,0
20240227,160800,46637970,11260,11260,11260,11260,0
20240227,160700,46637970,11260,11260,11260,11260,0
20240227,160600,46637970,11260,11260,11260,11260,0
20240227,160500,46637970,11260,11260,11260,11260,0
20240227,160400,46637970,11260,11260,11260,11260,0
20240227,160300,46637970,11260,11260,11260,11260,0
20240227,160200,46637970,11260,11260,11260,11260,0
20240227,160100,46637970,11260,11260,11260,11260,0
20240227,160000,46637970,11260,11260,11260,11260,0
20240227,155900,46637970,11260,11260,11260,11260,0
20240227,155800,46637970,11260,11260,11260,11260,0
20240227,155700,46637970,11260,11260,11260,11260,0
20240227,155600,46637970,11260,11260,11260,11260,0
20240227,155500,46637970,11260,11260,11260,11260,0
20240227,155400,46637970,11260,11260,11260,11260,0
20240227,155300,46637970,11260,11260,11260,11260,0
20240227,155200,46637970,11260,11260,11260,11260,0
20240227,155100,46637970,11260,11260,11260,11260,0
20240227,155000,46637970,11260,11260,11260,11260,0
20240227,154900,46637970,11260,11260,11260,11260,0
20240227,154800,46637970,11260,11260,11260,11260,0
20240227,154700,46637970,11260,11260,11260,11260,0
20240227,154600,46637970,11260,11260,11260,11260,0
20240227,154500,46637970,11260,11260,11260,11260,89
20240227,154400,46637970,11260,11260,11260,11260,0
20240227,154300,46637970,11260,11260,11260,11260,0
20240227,154200,46637970,11260,11260,11260,11260,0
20240227,154100,46637970,11260,11260,11260,11260,0
20240227,154000,46637970,11260,11260,11260,11260,0
20240227,153900,46637970,11260,11260,11260,11260,0
20240227,153800,46637970,11260,11260,11260,11260,0
20240227,153700,46637970,11260,11260,11260,11260,0
20240227,153600,46637970,11260,11260,11260,11260,0
20240227,153500,46637970,11260,11260,11260,11260,0
20240227,153400,46637970,11260,11260,11260,11260,0
20240227,153300,46637970,11260,11260,11260,11260,0
20240227,153200,46637970,11260,11260,11260,11260,0
20240227,153100,46637970,11260,11260,11260,11260,0
20240227,153000,46637970,11260,11260,11260,11260,89
20240227,152900,45635830,11240,11240,11240,11240,0
20240227,152800,45635830,11240,11240,11240,11240,0
20240227,152700,45635830,11240,11240,11240,11240,0
20240227,152600,45635830,11240,11240,11240,11240,0
20240227,152500,45635830,11240,11240,11240,11240,0
20240227,152400,45635830,11240,11240,11240,11240,0
20240227,152300,45635830,11240,11240,11240,11240,0
20240227,152200,45635830,11240,11240,11240,11240,0
20240227,152100,45635830,11240,11240,11240,11240,0
20240227,152000,45635830,11240,11240,11240,11240,0
20240227,151900,45635830,11240,11240,11240,11240,0
20240227,151800,45635830,11240,11240,11240,11240,1
20240227,151700,45624590,11230,11230,11230,11230,0
20240227,151600,45624590,11230,11230,11230,11230,0
20240227,151500,45624590,11230,11230,11230,11230,0
20240227,151400,45624590,11230,11230,11230,11230,0
20240227,151300,45624590,11230,11230,11230,11230,0
20240227,151200,45624590,11230,11230,11230,11230,0
20240227,151100,45624590,11230,11230,11230,11230,0
20240227,151000,45624590,11230,11230,11230,11230,1
20240227,150900,45613360,11230,11230,11230,11230,1
20240227,150800,45602130,11260,11260,11260,11260,0
20240227,150700,45602130,11260,11260,11260,11260,1
20240227,150600,45590870,11230,11230,11230,11230,1
20240227,150500,45579640,11110,11110,11110,11110,0
20240227,150400,45579640,11110,11110,11110,11110,0
20240227,150300,45579640,11110,11110,11110,11110,0
20240227,150200,45579640,11110,11110,11110,11110,0
20240227,150100,45579640,11110,11110,11110,11110,0
20240227,150000,45579640,11110,11110,11110,11110,0
20240227,145900,45579640,11110,11180,11420,11110,16
20240227,145800,45399330,11150,11150,11150,11150,0
20240227,145700,45399330,11150,11150,11150,11150,0
20240227,145600,45399330,11150,11150,11150,11150,0
20240227,145500,45399330,11150,11140,11150,11140,20
20240227,145400,45176380,11140,11140,11140,11140,6
20240227,145300,45109540,11130,11130,11130,11130,0
20240227,145200,45109540,11130,11130,11130,11130,0
20240227,145100,45109540,11130,11130,11130,11130,4
20240227,145000,45065020,11140,11140,11140,11140,0
20240227,144900,45065020,11140,11140,11140,11140,0
20240227,144800,45065020,11140,11100,11140,11100,6
20240227,144700,44998260,11150,11150,11150,11150,0
20240227,144600,44998260,11150,11160,11160,11080,101
20240227,144500,43873930,11180,11180,11180,11180,0
20240227,144400,43873930,11180,11180,11180,11180,0
20240227,144300,43873930,11180,11180,11180,11180,0
20240227,144200,43873930,11180,11160,11180,11160,138
20240227,144100,42331870,11160,11150,11160,11150,15
20240227,144000,42164500,11080,11080,11080,11080,0
20240227,143900,42164500,11080,11080,11080,11080,0
20240227,143800,42164500,11080,11080,11080,11080,0
20240227,143700,42164500,11080,11080,11080,11080,5
20240227,143600,42109100,11080,11080,11080,11080,100
20240227,143500,41001100,11080,11100,11100,11080,10
20240227,143400,40890180,11070,11070,11070,11070,0
20240227,143300,40890180,11070,11070,11070,11070,0
20240227,143200,40890180,11070,11070,11070,11070,0
20240227,143100,40890180,11070,11070,11070,11070,0
20240227,143000,40890180,11070,11070,11070,11070,0
20240227,142900,40890180,11070,11070,11070,11070,0
20240227,142800,40890180,11070,11070,11070,11070,0
20240227,142700,40890180,11070,11080,11080,11040,126
20240227,142600,39495890,11090,11120,11120,11090,236
20240227,142500,36874660,11120,11110,11120,11110,19
20240227,142400,36663430,11110,11110,11110,11110,0
20240227,142300,36663430,11110,11110,11110,11110,1
20240227,142200,36652320,11110,11110,11110,11110,2
20240227,142100,36630100,11110,11160,11160,11110,395
20240227,142000,32226390,11160,11170,11170,11160,5
20240227,141900,32170580,11170,11170,11170,11170,16
20240227,141800,31991860,11180,11190,11190,11180,64
20240227,141700,31275840,11200,11200,11200,11200,0
20240227,141600,31275840,11200,11210,11210,11200,303
20240227,141500,27881250,11210,11210,11210,11210,0
20240227,141400,27881250,11210,11210,11210,11210,2
20240227,141300,27858830,11200,11200,11200,11200,0
20240227,141200,27858830,11200,11200,11200,11200,0
20240227,141100,27858830,11200,11200,11200,11200,0
20240227,141000,27858830,11200,11200,11200,11200,0
20240227,140900,27858830,11200,11200,11200,11200,2
20240227,140800,27836430,11200,11200,11200,11200,0
20240227,140700,27836430,11200,11200,11200,11200,0
20240227,140600,27836430,11200,11200,11200,11200,0
20240227,140500,27836430,11200,11200,11200,11200,0
20240227,140400,27836430,11200,11200,11200,11200,0
20240227,140300,27836430,11200,11210,11210,11200,63
20240227,140200,27130690,11210,11210,11210,11210,0
20240227,140100,27130690,11210,11210,11210,11210,0
20240227,140000,27130690,11210,11210,11210,11210,0
20240227,135900,27130690,11210,11210,11210,11210,10
20240227,135800,27018590,11210,11220,11220,11210,51
20240227,135700,26446640,11250,11250,11250,11250,0
20240227,135600,26446640,11250,11250,11250,11250,0
20240227,135500,26446640,11250,11250,11250,11250,0
20240227,135400,26446640,11250,11250,11250,11250,0
20240227,135300,26446640,11250,11250,11250,11250,0
20240227,135200,26446640,11250,11220,11250,11220,11
20240227,135100,26323190,11220,11220,11220,11220,0
20240227,135000,26323190,11220,11220,11220,11220,0
20240227,134900,26323190,11220,11230,11230,11220,11
20240227,134800,26199670,11230,11230,11230,11230,0
20240227,134700,26199670,11230,11230,11230,11230,1
20240227,134600,26188440,11240,11240,11240,11240,3
20240227,134500,26154720,11240,11240,11240,11240,0
20240227,134400,26154720,11240,11240,11240,11240,7
20240227,134300,26076040,11240,11240,11240,11240,129
20240227,134200,24626080,11240,11240,11240,11240,0
20240227,134100,24626080,11240,11240,11240,11240,0
20240227,134000,24626080,11240,11240,11240,11240,1
20240227,133900,24614840,11240,11240,11240,11240,0
20240227,133800,24614840,11240,11240,11240,11240,6
20240227,133700,24547400,11250,11250,11250,11250,0
20240227,133600,24547400,11250,11250,11250,11250,0
20240227,133500,24547400,11250,11250,11250,11250,0
20240227,133400,24547400,11250,11250,11250,11250,0
20240227,133300,24547400,11250,11240,11250,11240,2
20240227,133200,24524910,11250,11250,11250,11250,2
20240227,133100,24502410,11250,11250,11250,11250,0
20240227,133000,24502410,11250,11250,11250,11250,4
20240227,132900,24457410,11250,11250,11250,11250,0
20240227,132800,24457410,11250,11250,11250,11250,12
20240227,132700,24322410,11250,11250,11250,11250,20
20240227,132600,24097410,11250,11250,11250,11250,0
20240227,132500,24097410,11250,11250,11250,11250,0
20240227,132400,24097410,11250,11250,11250,11250,0
20240227,132300,24097410,11250,11250,11250,11250,0
20240227,132200,24097410,11250,11250,11250,11250,0
20240227,132100,24097410,11250,11250,11250,11250,0
20240227,132000,24097410,11250,11250,11250,11250,0
20240227,131900,24097410,11250,11250,11250,11250,0
20240227,131800,24097410,11250,11250,11250,11250,11
20240227,131700,23973660,11250,11250,11250,11250,0
20240227,131600,23973660,11250,11250,11250,11250,0
20240227,131500,23973660,11250,11250,11250,11250,0
20240227,131400,23973660,11250,11250,11250,11250,11
20240227,131300,23849910,11260,11260,11260,11260,0
20240227,131200,23849910,11260,11260,11260,11260,1
20240227,131100,23838650,11250,11260,11260,11250,207
20240227,131000,21507940,11270,11270,11270,11270,0
20240227,130900,21507940,11270,11270,11270,11270,0
20240227,130800,21507940,11270,11270,11270,11270,1
20240227,130700,21496670,11260,11260,11260,11260,0
20240227,130600,21496670,11260,11260,11260,11260,0
20240227,130500,21496670,11260,11260,11260,11260,0
20240227,130400,21496670,11260,11260,11260,11260,0
20240227,130300,21496670,11260,11260,11260,11260,0
20240227,130200,21496670,11260,11260,11260,11260,0
20240227,130100,21496670,11260,11260,11260,11260,40
20240227,130000,21046270,11300,11300,11300,11300,0
20240227,125900,21046270,11300,11300,11300,11300,0
20240227,125800,21046270,11300,11300,11300,11300,2
20240227,125700,21023670,11300,11300,11300,11300,0
20240227,125600,21023670,11300,11300,11300,11300,0
20240227,125500,21023670,11300,11300,11300,11300,0
20240227,125400,21023670,11300,11300,11300,11300,0
20240227,125300,21023670,11300,11300,11300,11300,1
20240227,125200,21012370,11260,11260,11260,11260,0
20240227,125100,21012370,11260,11260,11260,11260,0
20240227,125000,21012370,11260,11260,11260,11260,0
20240227,124900,21012370,11260,11260,11260,11260,0
20240227,124800,21012370,11260,11260,11260,11260,0
20240227,124700,21012370,11260,11260,11260,11260,0
20240227,124600,21012370,11260,11260,11260,11260,0
20240227,124500,21012370,11260,11260,11260,11260,0
20240227,124400,21012370,11260,11260,11260,11260,0
20240227,124300,21012370,11260,11260,11260,11260,0
20240227,124200,21012370,11260,11260,11260,11260,0
20240227,124100,21012370,11260,11260,11260,11260,0
20240227,124000,21012370,11260,11260,11260,11260,0
20240227,123900,21012370,11260,11260,11260,11260,0
20240227,123800,21012370,11260,11260,11260,11260,0
20240227,123700,21012370,11260,11260,11260,11260,0
20240227,123600,21012370,11260,11260,11260,11260,0
20240227,123500,21012370,11260,11260,11260,11260,0
20240227,123400,21012370,11260,11260,11260,11260,0
20240227,123300,21012370,11260,11260,11260,11260,0
20240227,123200,21012370,11260,11260,11260,11260,0
20240227,123100,21012370,11260,11260,11260,11260,1
20240227,123000,21001110,11250,11250,11250,11250,0
20240227,122900,21001110,11250,11250,11250,11250,0
20240227,122800,21001110,11250,11250,11250,11250,0
20240227,122700,21001110,11250,11250,11250,11250,0
20240227,122600,21001110,11250,11250,11250,11250,0
20240227,122500,21001110,11250,11250,11250,11250,0
20240227,122400,21001110,11250,11250,11250,11250,0
20240227,122300,21001110,11250,11250,11250,11250,0
20240227,122200,21001110,11250,11250,11250,11250,0
20240227,122100,21001110,11250,11250,11250,11250,0
20240227,122000,21001110,11250,11250,11250,11250,0
20240227,121900,21001110,11250,11250,11250,11250,27
20240227,121800,20697360,11250,11250,11250,11250,20
20240227,121700,20472360,11250,11250,11250,11250,1
20240227,121600,20461110,11250,11240,11250,11240,2
20240227,121500,20438620,11250,11270,11270,11250,83
20240227,121400,19504330,11270,11280,11280,11270,27
20240227,121300,19199820,11280,11310,11310,11280,62
20240227,121200,18499750,11310,11320,11320,11310,13
20240227,121100,18352610,11340,11360,11360,11340,3
20240227,121000,18318570,11380,11380,11380,11380,8
20240227,120900,18227530,11380,11380,11380,11380,10
20240227,120800,18113730,11380,11380,11380,11380,0
20240227,120700,18113730,11380,11380,11380,11380,2
20240227,120600,18090970,11380,11380,11380,11380,0
20240227,120500,18090970,11380,11380,11380,11380,0
20240227,120400,18090970,11380,11380,11380,11380,0
20240227,120300,18090970,11380,11380,11380,11380,0
20240227,120200,18090970,11380,11380,11380,11380,0
20240227,120100,18090970,11380,11380,11380,11380,0
20240227,120000,18090970,11380,11380,11380,11380,0
20240227,115900,18090970,11380,11380,11380,11380,0
20240227,115800,18090970,11380,11380,11380,11380,0
20240227,115700,18090970,11380,11380,11380,11380,0
20240227,115600,18090970,11380,11380,11380,11380,0
20240227,115500,18090970,11380,11380,11380,11380,1
20240227,115400,18079590,11400,11400,11400,11400,0
20240227,115300,18079590,11400,11400,11400,11400,0
20240227,115200,18079590,11400,11400,11400,11400,0
20240227,115100,18079590,11400,11400,11400,11400,0
20240227,115000,18079590,11400,11400,11400,11400,0
20240227,114900,18079590,11400,11400,11400,11400,0
20240227,114800,18079590,11400,11400,11400,11400,0
20240227,114700,18079590,11400,11400,11400,11400,0
20240227,114600,18079590,11400,11400,11400,11400,0
20240227,114500,18079590,11400,11400,11400,11400,0
20240227,114400,18079590,11400,11400,11400,11400,0
20240227,114300,18079590,11400,11400,11400,11400,1
20240227,114200,18068190,11420,11420,11420,11420,0
20240227,114100,18068190,11420,11420,11420,11420,0
20240227,114000,18068190,11420,11420,11420,11420,0
20240227,113900,18068190,11420,11420,11420,11420,0
20240227,113800,18068190,11420,11420,11420,11420,0
20240227,113700,18068190,11420,11420,11420,11420,0
20240227,113600,18068190,11420,11420,11420,11420,0
20240227,113500,18068190,11420,11420,11420,11420,0
20240227,113400,18068190,11420,11420,11420,11420,0
20240227,113300,18068190,11420,11420,11420,11420,0
20240227,113200,18068190,11420,11420,11420,11420,0
20240227,113100,18068190,11420,11420,11420,11420,0
20240227,113000,18068190,11420,11420,11420,11420,0
20240227,112900,18068190,11420,11420,11420,11420,0
20240227,112800,18068190,11420,11420,11420,11420,0
20240227,112700,18068190,11420,11420,11420,11420,0
20240227,112600,18068190,11420,11420,11420,11420,0
20240227,112500,18068190,11420,11420,11420,11420,0
20240227,112400,18068190,11420,11420,11420,11420,0
20240227,112300,18068190,11420,11420,11420,11420,0
20240227,112200,18068190,11420,11420,11420,11420,0
20240227,112100,18068190,11420,11420,11420,11420,0
20240227,112000,18068190,11420,11420,11420,11420,0
20240227,111900,18068190,11420,11420,11420,11420,2
20240227,111800,18045350,11420,11420,11420,11420,0
20240227,111700,18045350,11420,11420,11420,11420,0
20240227,111600,18045350,11420,11420,11420,11420,2
20240227,111500,18022510,11420,11420,11420,11420,0
20240227,111400,18022510,11420,11420,11420,11420,0
20240227,111300,18022510,11420,11330,11420,11330,18
20240227,111200,17817260,11330,11330,11330,11330,0
20240227,111100,17817260,11330,11330,11330,11330,0
20240227,111000,17817260,11330,11330,11330,11330,0
20240227,110900,17817260,11330,11330,11330,11330,15
20240227,110800,17647310,11330,11330,11330,11330,0
20240227,110700,17647310,11330,11330,11330,11330,0
20240227,110600,17647310,11330,11330,11330,11330,6
20240227,110500,17579330,11340,11340,11340,11340,0
20240227,110400,17579330,11340,11340,11340,11340,0
20240227,110300,17579330,11340,11340,11340,11340,0
20240227,110200,17579330,11340,11330,11340,11330,5
20240227,110100,17522640,11320,11320,11320,11320,0
20240227,110000,17522640,11320,11320,11320,11320,0
20240227,105900,17522640,11320,11320,11320,11320,2
20240227,105800,17500000,11320,11320,11320,11320,0
20240227,105700,17500000,11320,11320,11320,11320,0
20240227,105600,17500000,11320,11320,11320,11320,1
20240227,105500,17488680,11310,11310,11310,11310,1
20240227,105400,17477370,11340,11340,11340,11340,35
20240227,105300,17080470,11290,11290,11290,11290,0
20240227,105200,17080470,11290,11290,11290,11290,0
20240227,105100,17080470,11290,11290,11290,11290,0
20240227,105000,17080470,11290,11290,11290,11290,0
20240227,104900,17080470,11290,11290,11290,11290,6
20240227,104800,17012730,11290,11290,11290,11290,0
20240227,104700,17012730,11290,11290,11290,11290,0
20240227,104600,17012730,11290,11290,11290,11290,0
20240227,104500,17012730,11290,11290,11290,11290,0
20240227,104400,17012730,11290,11290,11290,11290,16
20240227,104300,16832090,11290,11290,11290,11290,3
20240227,104200,16798220,11290,11290,11290,11290,2
20240227,104100,16775640,11290,11290,11290,11290,0
20240227,104000,16775640,11290,11290,11290,11290,0
20240227,103900,16775640,11290,11300,11300,11290,100
20240227,103800,15646010,11300,11300,11300,11300,200
20240227,103700,13386010,11300,11300,11300,11300,98
20240227,103600,12278610,11300,11300,11300,11300,0
20240227,103500,12278610,11300,11300,11300,11300,0
20240227,103400,12278610,11300,11300,11300,11300,0
20240227,103300,12278610,11300,11300,11300,11300,0
20240227,103200,12278610,11300,11300,11300,11300,0
20240227,103100,12278610,11300,11300,11300,11300,0
20240227,103000,12278610,11300,11300,11300,11300,0
20240227,102900,12278610,11300,11300,11300,11300,0
20240227,102800,12278610,11300,11300,11300,11300,0
20240227,102700,12278610,11300,11300,11300,11300,8
20240227,102600,12188210,11300,11300,11300,11300,0
20240227,102500,12188210,11300,11300,11300,11300,0
20240227,102400,12188210,11300,11300,11300,11300,0
20240227,102300,12188210,11300,11300,11300,11300,0
20240227,102200,12188210,11300,11300,11300,11300,150
20240227,102100,10493210,11300,11300,11300,11300,0
20240227,102000,10493210,11300,11300,11300,11300,1
20240227,101900,10481910,11340,11340,11340,11340,0
20240227,101800,10481910,11340,11340,11340,11340,0
20240227,101700,10481910,11340,11340,11340,11340,0
20240227,101600,10481910,11340,11340,11340,11340,0
20240227,101500,10481910,11340,11340,11340,11340,2
20240227,101400,10459230,11340,11320,11340,11320,16
20240227,101300,10277830,11300,11300,11300,11300,0
20240227,101200,10277830,11300,11300,11300,11300,26
20240227,101100,9984030,11290,11290,11290,11290,0
20240227,101000,9984030,11290,11290,11290,11290,0
20240227,100900,9984030,11290,11290,11290,11290,0
20240227,100800,9984030,11290,11290,11290,11290,0
20240227,100700,9984030,11290,11290,11290,11290,0
20240227,100600,9984030,11290,11290,11290,11290,2
20240227,100500,9961450,11280,11280,11280,11280,0
20240227,100400,9961450,11280,11280,11280,11280,0
20240227,100300,9961450,11280,11280,11280,11280,0
20240227,100200,9961450,11280,11280,11280,11280,0
20240227,100100,9961450,11280,11280,11280,11280,0
20240227,100000,9961450,11280,11280,11280,11280,1
20240227,095900,9950170,11240,11240,11240,11240,0
20240227,095800,9950170,11240,11240,11240,11240,0
20240227,095700,9950170,11240,11240,11240,11240,1
20240227,095600,9938930,11240,11240,11240,11240,1
20240227,095500,9927690,11240,11240,11240,11240,1
20240227,095400,9916450,11240,11250,11250,11240,3
20240227,095300,9882720,11250,11250,11250,11250,26
20240227,095200,9590220,11250,11250,11250,11250,37
20240227,095100,9173970,11250,11280,11280,11250,210
20240227,095000,6808480,11280,11390,11390,11280,6
20240227,094900,6740250,11430,11430,11430,11430,0
20240227,094800,6740250,11430,11430,11430,11430,0
20240227,094700,6740250,11430,11430,11430,11430,0
20240227,094600,6740250,11430,11430,11430,11430,0
20240227,094500,6740250,11430,11430,11430,11430,1
20240227,094400,6728820,11300,11300,11300,11300,6
20240227,094300,6661020,11280,11280,11280,11280,0
20240227,094200,6661020,11280,11280,11280,11280,5
20240227,094100,6604620,11260,11260,11260,11260,7
20240227,094000,6525800,11250,11310,11310,11250,49
20240227,093900,5973270,11300,11310,11310,11300,50
20240227,093800,5408260,11360,11360,11360,11360,0
20240227,093700,5408260,11360,11360,11360,11360,0
20240227,093600,5408260,11360,11350,11360,11350,7
20240227,093500,5328770,11300,11300,11300,11300,0
20240227,093400,5328770,11300,11320,11320,11300,51
20240227,093300,4752250,11320,11320,11320,11320,76
20240227,093200,3891930,11310,11320,11320,11310,7
20240227,093100,3812700,11320,11320,11320,11320,3
20240227,093000,3778740,11320,11320,11320,11320,1
20240227,092900,3767420,11320,11320,11320,11320,50
20240227,092800,3201420,11320,11320,11320,11320,10
20240227,092700,3088220,11340,11380,11380,11330,100
20240227,092600,1951450,11380,11380,11380,11380,0
20240227,092500,1951450,11380,11380,11380,11380,5
20240227,092400,1894550,11380,11390,11390,11380,45
20240227,092300,1382010,11400,11400,11400,11400,3
20240227,092200,1347810,11400,11400,11400,11400,2
20240227,092100,1325010,11400,11400,11400,11400,0
20240227,092000,1325010,11400,11400,11400,11400,9
20240227,091900,1222410,11510,11510,11510,11510,0
20240227,091800,1222410,11510,11510,11510,11510,0
20240227,091700,1222410,11510,11510,11510,11510,0
20240227,091600,1222410,11510,11510,11510,11510,0
20240227,091500,1222410,11510,11510,11510,11510,0
20240227,091400,1222410,11510,11510,11510,11510,0
20240227,091300,1222410,11510,11510,11510,11510,0
20240227,091200,1222410,11510,11510,11510,11510,5
20240227,091100,1164860,11390,11390,11390,11390,0
20240227,091000,1164860,11390,11390,11390,11390,0
20240227,090900,1164860,11390,11390,11390,11390,0
20240227,090800,1164860,11390,11390,11390,11390,0
20240227,090700,1164860,11390,11390,11390,11390,9
20240227,090600,1062350,11510,11510,11510,11510,16
20240227,090500,878190,11510,11510,11510,11510,0
20240227,090400,878190,11510,11510,11510,11510,17
20240227,090300,682520,11510,11390,11510,11390,10
20240227,090200,568500,11370,11370,11370,11370,0
20240227,090100,568500,11370,11370,11370,11370,0
20240227,090000,568500,11370,11370,11370,11370,50