KissMeData/083500/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195200,920251570,10000,10000,10000,10000,320
20240227,195100,920251570,10000,10000,10000,10000,0
20240227,195000,920251570,10000,10000,10000,10000,0
20240227,194900,920251570,10000,10000,10000,10000,0
20240227,194800,920251570,10000,10000,10000,10000,0
20240227,194700,920251570,10000,10000,10000,10000,0
20240227,194600,920251570,10000,10000,10000,10000,0
20240227,194500,920251570,10000,10000,10000,10000,0
20240227,194400,920251570,10000,10000,10000,10000,0
20240227,194300,920251570,10000,10000,10000,10000,0
20240227,194200,920251570,10000,10000,10000,10000,0
20240227,194100,920251570,10000,10000,10000,10000,0
20240227,194000,920251570,10000,10000,10000,10000,0
20240227,193900,920251570,10000,10000,10000,10000,0
20240227,193800,920251570,10000,10000,10000,10000,0
20240227,193700,920251570,10000,10000,10000,10000,0
20240227,193600,920251570,10000,10000,10000,10000,0
20240227,193500,920251570,10000,10000,10000,10000,0
20240227,193400,920251570,10000,10000,10000,10000,0
20240227,193300,920251570,10000,10000,10000,10000,0
20240227,193200,920251570,10000,10000,10000,10000,0
20240227,193100,920251570,10000,10000,10000,10000,0
20240227,193000,920251570,10000,10000,10000,10000,0
20240227,192900,920251570,10000,10000,10000,10000,0
20240227,192800,920251570,10000,10000,10000,10000,0
20240227,192700,920251570,10000,10000,10000,10000,0
20240227,192600,920251570,10000,10000,10000,10000,0
20240227,192500,920251570,10000,10000,10000,10000,0
20240227,192400,920251570,10000,10000,10000,10000,0
20240227,192300,920251570,10000,10000,10000,10000,0
20240227,192200,920251570,10000,10000,10000,10000,320
20240227,192100,920251570,10000,10000,10000,10000,0
20240227,192000,920251570,10000,10000,10000,10000,0
20240227,191900,920251570,10000,10000,10000,10000,0
20240227,191800,920251570,10000,10000,10000,10000,0
20240227,191700,920251570,10000,10000,10000,10000,0
20240227,191600,920251570,10000,10000,10000,10000,0
20240227,191500,920251570,10000,10000,10000,10000,0
20240227,191400,920251570,10000,10000,10000,10000,0
20240227,191300,920251570,10000,10000,10000,10000,0
20240227,191200,920251570,10000,10000,10000,10000,0
20240227,191100,920251570,10000,10000,10000,10000,0
20240227,191000,920251570,10000,10000,10000,10000,0
20240227,190900,920251570,10000,10000,10000,10000,0
20240227,190800,920251570,10000,10000,10000,10000,0
20240227,190700,920251570,10000,10000,10000,10000,0
20240227,190600,920251570,10000,10000,10000,10000,0
20240227,190500,920251570,10000,10000,10000,10000,0
20240227,190400,920251570,10000,10000,10000,10000,0
20240227,190300,920251570,10000,10000,10000,10000,0
20240227,190200,920251570,10000,10000,10000,10000,0
20240227,190100,920251570,10000,10000,10000,10000,0
20240227,190000,920251570,10000,10000,10000,10000,0
20240227,185900,920251570,10000,10000,10000,10000,0
20240227,185800,920251570,10000,10000,10000,10000,0
20240227,185700,920251570,10000,10000,10000,10000,0
20240227,185600,920251570,10000,10000,10000,10000,0
20240227,185500,920251570,10000,10000,10000,10000,0
20240227,185400,920251570,10000,10000,10000,10000,0
20240227,185300,920251570,10000,10000,10000,10000,0
20240227,185200,920251570,10000,10000,10000,10000,320
20240227,185100,920251570,10000,10000,10000,10000,0
20240227,185000,920251570,10000,10000,10000,10000,0
20240227,184900,920251570,10000,10000,10000,10000,0
20240227,184800,920251570,10000,10000,10000,10000,0
20240227,184700,920251570,10000,10000,10000,10000,0
20240227,184600,920251570,10000,10000,10000,10000,0
20240227,184500,920251570,10000,10000,10000,10000,0
20240227,184400,920251570,10000,10000,10000,10000,0
20240227,184300,920251570,10000,10000,10000,10000,0
20240227,184200,920251570,10000,10000,10000,10000,0
20240227,184100,920251570,10000,10000,10000,10000,0
20240227,184000,920251570,10000,10000,10000,10000,0
20240227,183900,920251570,10000,10000,10000,10000,0
20240227,183800,920251570,10000,10000,10000,10000,0
20240227,183700,920251570,10000,10000,10000,10000,0
20240227,183600,920251570,10000,10000,10000,10000,0
20240227,183500,920251570,10000,10000,10000,10000,0
20240227,183400,920251570,10000,10000,10000,10000,0
20240227,183300,920251570,10000,10000,10000,10000,0
20240227,183200,920251570,10000,10000,10000,10000,0
20240227,183100,920251570,10000,10000,10000,10000,0
20240227,183000,920251570,10000,10000,10000,10000,0
20240227,182900,920251570,10000,10000,10000,10000,0
20240227,182800,920251570,10000,10000,10000,10000,0
20240227,182700,920251570,10000,10000,10000,10000,0
20240227,182600,920251570,10000,10000,10000,10000,0
20240227,182500,920251570,10000,10000,10000,10000,0
20240227,182400,920251570,10000,10000,10000,10000,0
20240227,182300,920251570,10000,10000,10000,10000,0
20240227,182200,920251570,10000,10000,10000,10000,320
20240227,182100,920251570,10000,10000,10000,10000,0
20240227,182000,920251570,10000,10000,10000,10000,0
20240227,181900,920251570,10000,10000,10000,10000,0
20240227,181800,920251570,10000,10000,10000,10000,0
20240227,181700,920251570,10000,10000,10000,10000,0
20240227,181600,920251570,10000,10000,10000,10000,0
20240227,181500,920251570,10000,10000,10000,10000,0
20240227,181400,920251570,10000,10000,10000,10000,0
20240227,181300,920251570,10000,10000,10000,10000,0
20240227,181200,920251570,10000,10000,10000,10000,0
20240227,181100,920251570,10000,10000,10000,10000,0
20240227,181000,920251570,10000,10000,10000,10000,0
20240227,180900,920251570,10000,10000,10000,10000,0
20240227,180800,920251570,10000,10000,10000,10000,0
20240227,180700,920251570,10000,10000,10000,10000,0
20240227,180600,920251570,10000,10000,10000,10000,0
20240227,180500,920251570,10000,10000,10000,10000,0
20240227,180400,920251570,10000,10000,10000,10000,0
20240227,180300,920251570,10000,10000,10000,10000,0
20240227,180200,920251570,10000,10000,10000,10000,0
20240227,180100,920251570,10000,10000,10000,10000,0
20240227,180000,920251570,10000,10000,10000,10000,0
20240227,175900,920251570,10000,10000,10000,10000,0
20240227,175800,920251570,10000,10000,10000,10000,0
20240227,175700,920251570,10000,10000,10000,10000,0
20240227,175600,920251570,10000,10000,10000,10000,0
20240227,175500,920251570,10000,10000,10000,10000,0
20240227,175400,920251570,10000,10000,10000,10000,0
20240227,175300,920251570,10000,10000,10000,10000,0
20240227,175200,920251570,10000,10000,10000,10000,320
20240227,175100,920251570,10000,10000,10000,10000,0
20240227,175000,920251570,10000,10000,10000,10000,0
20240227,174900,920251570,10000,10000,10000,10000,0
20240227,174800,920251570,10000,10000,10000,10000,0
20240227,174700,920251570,10000,10000,10000,10000,0
20240227,174600,920251570,10000,10000,10000,10000,0
20240227,174500,920251570,10000,10000,10000,10000,0
20240227,174400,920251570,10000,10000,10000,10000,0
20240227,174300,920251570,10000,10000,10000,10000,0
20240227,174200,920251570,10000,10000,10000,10000,0
20240227,174100,920251570,10000,10000,10000,10000,0
20240227,174000,920251570,10000,10000,10000,10000,0
20240227,173900,920251570,10000,10000,10000,10000,0
20240227,173800,920251570,10000,10000,10000,10000,0
20240227,173700,920251570,10000,10000,10000,10000,0
20240227,173600,920251570,10000,10000,10000,10000,0
20240227,173500,920251570,10000,10000,10000,10000,0
20240227,173400,920251570,10000,10000,10000,10000,0
20240227,173300,920251570,10000,10000,10000,10000,0
20240227,173200,920251570,10000,10000,10000,10000,0
20240227,173100,920251570,10000,10000,10000,10000,0
20240227,173000,920251570,10000,10000,10000,10000,0
20240227,172900,920251570,10000,10000,10000,10000,0
20240227,172800,920251570,10000,10000,10000,10000,0
20240227,172700,920251570,10000,10000,10000,10000,0
20240227,172600,920251570,10000,10000,10000,10000,0
20240227,172500,920251570,10000,10000,10000,10000,0
20240227,172400,920251570,10000,10000,10000,10000,0
20240227,172300,920251570,10000,10000,10000,10000,0
20240227,172200,920251570,10000,10000,10000,10000,320
20240227,172100,920251570,10000,10000,10000,10000,0
20240227,172000,920251570,10000,10000,10000,10000,0
20240227,171900,920251570,10000,10000,10000,10000,0
20240227,171800,920251570,10000,10000,10000,10000,0
20240227,171700,920251570,10000,10000,10000,10000,0
20240227,171600,920251570,10000,10000,10000,10000,0
20240227,171500,920251570,10000,10000,10000,10000,0
20240227,171400,920251570,10000,10000,10000,10000,0
20240227,171300,920251570,10000,10000,10000,10000,0
20240227,171200,920251570,10000,10000,10000,10000,0
20240227,171100,920251570,10000,10000,10000,10000,0
20240227,171000,920251570,10000,10000,10000,10000,0
20240227,170900,920251570,10000,10000,10000,10000,0
20240227,170800,920251570,10000,10000,10000,10000,0
20240227,170700,920251570,10000,10000,10000,10000,0
20240227,170600,920251570,10000,10000,10000,10000,0
20240227,170500,920251570,10000,10000,10000,10000,0
20240227,170400,920251570,10000,10000,10000,10000,0
20240227,170300,920251570,10000,10000,10000,10000,0
20240227,170200,920251570,10000,10000,10000,10000,0
20240227,170100,920251570,10000,10000,10000,10000,0
20240227,170000,920251570,10000,10000,10000,10000,0
20240227,165900,920251570,10000,10000,10000,10000,0
20240227,165800,920251570,10000,10000,10000,10000,0
20240227,165700,920251570,10000,10000,10000,10000,0
20240227,165600,920251570,10000,10000,10000,10000,0
20240227,165500,920251570,10000,10000,10000,10000,0
20240227,165400,920251570,10000,10000,10000,10000,0
20240227,165300,920251570,10000,10000,10000,10000,0
20240227,165200,920251570,10000,10000,10000,10000,320
20240227,165100,920251570,10000,10000,10000,10000,0
20240227,165000,920251570,10000,10000,10000,10000,0
20240227,164900,920251570,10000,10000,10000,10000,0
20240227,164800,920251570,10000,10000,10000,10000,0
20240227,164700,920251570,10000,10000,10000,10000,0
20240227,164600,920251570,10000,10000,10000,10000,0
20240227,164500,920251570,10000,10000,10000,10000,0
20240227,164400,920251570,10000,10000,10000,10000,0
20240227,164300,920251570,10000,10000,10000,10000,0
20240227,164200,920251570,10000,10000,10000,10000,0
20240227,164100,920251570,10000,10000,10000,10000,0
20240227,164000,920251570,10000,10000,10000,10000,0
20240227,163900,920251570,10000,10000,10000,10000,0
20240227,163800,920251570,10000,10000,10000,10000,0
20240227,163700,920251570,10000,10000,10000,10000,0
20240227,163600,920251570,10000,10000,10000,10000,0
20240227,163500,920251570,10000,10000,10000,10000,0
20240227,163400,920251570,10000,10000,10000,10000,0
20240227,163300,920251570,10000,10000,10000,10000,0
20240227,163200,920251570,10000,10000,10000,10000,0
20240227,163100,920251570,10000,10000,10000,10000,0
20240227,163000,920251570,10000,10000,10000,10000,0
20240227,162900,920251570,10000,10000,10000,10000,0
20240227,162800,920251570,10000,10000,10000,10000,0
20240227,162700,920251570,10000,10000,10000,10000,0
20240227,162600,920251570,10000,10000,10000,10000,0
20240227,162500,920251570,10000,10000,10000,10000,0
20240227,162400,920251570,10000,10000,10000,10000,0
20240227,162300,920251570,10000,10000,10000,10000,0
20240227,162200,920251570,10000,10000,10000,10000,320
20240227,162100,920251570,10000,10000,10000,10000,0
20240227,162000,920251570,10000,10000,10000,10000,0
20240227,161900,920251570,10000,10000,10000,10000,0
20240227,161800,920251570,10000,10000,10000,10000,0
20240227,161700,920251570,10000,10000,10000,10000,0
20240227,161600,920251570,10000,10000,10000,10000,0
20240227,161500,920251570,10000,10000,10000,10000,0
20240227,161400,920251570,10000,10000,10000,10000,0
20240227,161300,920251570,10000,10000,10000,10000,0
20240227,161200,920251570,10000,10000,10000,10000,0
20240227,161100,920251570,10000,10000,10000,10000,0
20240227,161000,920251570,10000,10000,10000,10000,0
20240227,160900,920251570,10000,10000,10000,10000,0
20240227,160800,920251570,10000,10000,10000,10000,0
20240227,160700,920251570,10000,10000,10000,10000,0
20240227,160600,920251570,10000,10000,10000,10000,0
20240227,160500,920251570,10000,10000,10000,10000,0
20240227,160400,920251570,10000,10000,10000,10000,0
20240227,160300,920251570,10000,10000,10000,10000,0
20240227,160200,920251570,10000,10000,10000,10000,0
20240227,160100,920251570,10000,10000,10000,10000,0
20240227,160000,920251570,10000,10000,10000,10000,0
20240227,155900,920251570,10000,10000,10000,10000,0
20240227,155800,920251570,10000,10000,10000,10000,0
20240227,155700,920251570,10000,10000,10000,10000,0
20240227,155600,920251570,10000,10000,10000,10000,0
20240227,155500,920251570,10000,10000,10000,10000,0
20240227,155400,920251570,10000,10000,10000,10000,0
20240227,155300,920251570,10000,10000,10000,10000,0
20240227,155200,920251570,10000,10000,10000,10000,320
20240227,155100,920251570,10000,10000,10000,10000,0
20240227,155000,920251570,10000,10000,10000,10000,0
20240227,154900,920251570,10000,10000,10000,10000,0
20240227,154800,920251570,10000,10000,10000,10000,0
20240227,154700,920251570,10000,10000,10000,10000,0
20240227,154600,920251570,10000,10000,10000,10000,0
20240227,154500,920251570,10000,10000,10000,10000,0
20240227,154400,920251570,10000,10000,10000,10000,0
20240227,154300,920251570,10000,10000,10000,10000,0
20240227,154200,920251570,10000,10000,10000,10000,0
20240227,154100,920251570,10000,10000,10000,10000,0
20240227,154000,920251570,10000,10000,10000,10000,0
20240227,153900,920251570,10000,10000,10000,10000,0
20240227,153800,920251570,10000,10000,10000,10000,0
20240227,153700,920251570,10000,10000,10000,10000,0
20240227,153600,920251570,10000,10000,10000,10000,0
20240227,153500,920251570,10000,10000,10000,10000,0
20240227,153400,920251570,10000,10000,10000,10000,0
20240227,153300,920251570,10000,10000,10000,10000,0
20240227,153200,920251570,10000,10000,10000,10000,0
20240227,153100,920251570,10000,10000,10000,10000,0
20240227,153000,920251570,10000,10000,10000,10000,320
20240227,152900,917051570,10020,10020,10020,10020,0
20240227,152800,917051570,10020,10020,10020,10020,0
20240227,152700,917051570,10020,10020,10020,10020,0
20240227,152600,917051570,10020,10020,10020,10020,0
20240227,152500,917051570,10020,10020,10020,10020,0
20240227,152400,917051570,10020,10020,10020,10020,0
20240227,152300,917051570,10020,10020,10020,10020,0
20240227,152200,917051570,10020,10020,10020,10020,0
20240227,152100,917051570,10020,10020,10020,10020,0
20240227,152000,917051570,10020,10020,10020,10020,0
20240227,151900,917051570,10020,10010,10020,10010,730
20240227,151800,909737970,10020,10020,10020,10000,12
20240227,151700,909617840,10010,10020,10020,10010,194
20240227,151600,907674060,10020,10030,10030,10020,153
20240227,151500,906139670,10020,10030,10030,10020,57
20240227,151400,905568050,10030,10030,10030,10030,18
20240227,151300,905387510,10040,10030,10040,10030,222
20240227,151200,903158750,10020,10030,10030,10020,17
20240227,151100,902988310,10040,10030,10040,10030,20
20240227,151000,902787600,10050,10010,10050,10010,1157
20240227,150900,891162500,10030,10020,10030,10020,18
20240227,150800,890982060,10020,10020,10020,10020,11
20240227,150700,890871840,10040,10040,10040,10040,60
20240227,150600,890269440,10040,10010,10040,10010,387
20240227,150500,886384720,9990,10020,10020,9990,71
20240227,150400,885674810,10040,10030,10040,9990,320
20240227,150300,882473390,10030,10040,10050,10030,474
20240227,150200,877711030,10040,10030,10040,10030,23
20240227,150100,877480330,10030,10030,10030,10030,7
20240227,150000,877410120,10040,10030,10040,10030,126
20240227,145900,876145280,10010,10020,10020,10010,30
20240227,145800,875844780,10040,10040,10040,10040,0
20240227,145700,875844780,10040,10010,10040,10010,511
20240227,145600,870714640,10010,10010,10010,10000,175
20240227,145500,868963890,10000,10010,10010,10000,26
20240227,145400,868703720,10010,10010,10010,10000,55
20240227,145300,868153540,10000,10010,10010,9990,313
20240227,145200,865022960,10000,10000,10000,10000,25
20240227,145100,864772960,10000,10010,10010,10000,20
20240227,145000,864572860,10010,10000,10010,10000,122
20240227,144900,863352810,10000,9990,10000,9990,18
20240227,144800,863172900,10000,10000,10000,10000,2
20240227,144700,863152900,10000,10000,10000,10000,409
20240227,144600,859062900,10000,10000,10000,10000,60
20240227,144500,858462900,10020,10000,10020,10000,44
20240227,144400,858022750,10020,10010,10020,10000,338
20240227,144300,854639450,10020,10010,10020,10010,34
20240227,144200,854299010,10010,10010,10010,10010,31
20240227,144100,853988700,10010,10010,10010,10010,95
20240227,144000,853037750,10010,10010,10010,10010,166
20240227,143900,851376090,10010,10020,10020,10010,31
20240227,143800,851065700,10020,10020,10020,10020,11
20240227,143700,850955480,10020,10030,10030,10020,62
20240227,143600,850334130,10030,10030,10030,10030,0
20240227,143500,850334130,10030,10030,10030,10030,51
20240227,143400,849822600,10020,10020,10020,10020,18
20240227,143300,849642240,10020,10030,10030,10010,158
20240227,143200,848059590,10060,10030,10060,10030,143
20240227,143100,846622470,10030,10030,10030,10030,41
20240227,143000,846211240,10040,10040,10040,10040,8
20240227,142900,846130920,10040,10040,10040,10040,22
20240227,142800,845910040,10040,10030,10040,10030,26
20240227,142700,845649070,10040,10050,10050,10040,102
20240227,142600,844624890,10070,10070,10070,10070,1
20240227,142500,844614820,10050,10040,10050,10040,37
20240227,142400,844243250,10030,10030,10030,10030,22
20240227,142300,844022590,10050,10040,10050,10040,9
20240227,142200,843932220,10030,10020,10030,10020,22
20240227,142100,843711670,10020,10040,10040,10020,1942
20240227,142000,824251430,10060,10040,10060,10040,20
20240227,141900,824050530,10010,10010,10010,10010,0
20240227,141800,824050530,10010,10010,10070,10010,33
20240227,141700,823720140,10010,10030,10080,10010,63
20240227,141600,823087100,10030,10030,10030,9960,5093
20240227,141500,772284670,10030,10030,10030,10030,0
20240227,141400,772284670,10030,10040,10040,10030,1111
20240227,141300,761140910,10050,10040,10050,10040,22
20240227,141200,760919930,10040,10040,10040,10040,133
20240227,141100,759584610,10050,10050,10050,10050,22
20240227,141000,759363510,10050,10040,10050,10040,33
20240227,140900,759032080,10040,10030,10040,10030,109
20240227,140800,757938720,10050,10050,10050,10050,1
20240227,140700,757928670,10050,10040,10050,10030,37
20240227,140600,757557130,10040,10040,10050,10040,17
20240227,140500,757386440,10040,10040,10040,10030,152
20240227,140400,755861680,10040,10040,10040,10040,10
20240227,140300,755761280,10050,10040,10050,10040,159
20240227,140200,754163420,10050,10050,10050,10050,183
20240227,140100,752324270,10100,10040,10100,10040,561
20240227,140000,746680770,10040,10030,10040,10030,24
20240227,135900,746440030,10030,10020,10030,10020,149
20240227,135800,744946940,10030,10030,10030,10030,0
20240227,135700,744946940,10030,10020,10030,10020,38
20240227,135600,744566080,10010,10010,10010,10010,19
20240227,135500,744375890,10010,10010,10010,10010,10
20240227,135400,744275790,10010,10010,10010,10010,12
20240227,135300,744155670,10030,10030,10030,10030,11
20240227,135200,744045340,10030,10020,10030,10020,2674
20240227,135100,717225530,10020,10020,10020,10020,23
20240227,135000,716995070,10020,10020,10020,10020,19
20240227,134900,716804690,10020,10020,10020,10020,10
20240227,134800,716704490,10020,10020,10020,10020,12
20240227,134700,716584250,10020,10030,10030,10020,20
20240227,134600,716383730,10030,10020,10030,10020,24
20240227,134500,716143120,10030,10030,10030,10030,1
20240227,134400,716133090,10030,10030,10030,10020,56
20240227,134300,715571700,10020,10020,10020,10020,20
20240227,134200,715371300,10010,10020,10030,10010,120
20240227,134100,714169840,10020,10020,10020,10010,27
20240227,134000,713899310,10010,10010,10010,10010,21
20240227,133900,713689100,10020,10010,10020,10010,19
20240227,133800,713498800,10010,10010,10010,10010,0
20240227,133700,713498800,10010,10010,10010,10010,20
20240227,133600,713298600,10010,10020,10020,10010,17
20240227,133500,713128350,10010,10010,10010,10010,10
20240227,133400,713028250,10010,10010,10010,10010,225
20240227,133300,710776000,10000,10000,10000,10000,32
20240227,133200,710456000,10000,10000,10000,10000,20
20240227,133100,710256000,10010,10000,10010,10000,90
20240227,133000,709355690,10010,10010,10010,10010,16
20240227,132900,709195530,10000,10000,10000,10000,21
20240227,132800,708985530,10020,10020,10020,10020,0
20240227,132700,708985530,10020,10000,10020,10000,1123
20240227,132600,697755290,10010,10020,10020,10000,1131
20240227,132500,686444980,9980,10010,10010,9980,2352
20240227,132400,662960630,10010,10010,10010,10010,10
20240227,132300,662860530,10020,10010,10020,10010,15
20240227,132200,662710310,10010,10010,10010,10010,20
20240227,132100,662510110,10010,10010,10010,10010,9
20240227,132000,662420020,10010,10010,10010,10010,22
20240227,131900,662199800,10010,10010,10010,10010,11
20240227,131800,662089690,10020,10020,10020,10020,10
20240227,131700,661989490,10020,10020,10020,10020,21
20240227,131600,661779070,10020,10020,10020,10020,19
20240227,131500,661588690,10020,10020,10020,10020,22
20240227,131400,661368250,10020,10020,10020,10020,8
20240227,131300,661288090,10020,10030,10030,10020,19
20240227,131200,661097630,10020,10020,10020,10020,18
20240227,131100,660917270,10020,10020,10020,10020,10
20240227,131000,660817070,10020,10030,10030,10020,27
20240227,130900,660546480,10030,10030,10030,10030,233
20240227,130800,658209490,10030,10030,10030,10030,21
20240227,130700,657998860,10030,10030,10030,10030,8
20240227,130600,657918620,10080,10080,10080,10080,0
20240227,130500,657918620,10080,10080,10080,10080,0
20240227,130400,657918620,10080,10020,10080,10020,30
20240227,130300,657617410,10020,10030,10030,10020,30
20240227,130200,657316710,10020,10020,10020,10020,20
20240227,130100,657116310,10020,10020,10020,10020,9
20240227,130000,657026130,10030,10020,10030,10020,18
20240227,125900,656845680,10020,10020,10020,10020,19
20240227,125800,656655300,10020,10020,10020,10020,62
20240227,125700,656034060,10020,10020,10020,10020,43
20240227,125600,655603200,10020,10020,10020,10020,40
20240227,125500,655202400,10020,10030,10030,10020,513
20240227,125400,650057110,10030,10030,10030,10030,8
20240227,125300,649976870,10030,10030,10030,10030,97
20240227,125200,649003960,10030,10030,10030,10030,31
20240227,125100,648693030,10030,10030,10030,10030,32
20240227,125000,648372070,10030,10030,10030,10030,9
20240227,124900,648281800,10030,10030,10030,10030,11
20240227,124800,648171470,10030,10030,10030,10030,5
20240227,124700,648121320,10020,10020,10020,10020,0
20240227,124600,648121320,10020,10020,10050,10020,14
20240227,124500,647980680,10110,10020,10110,10010,1999
20240227,124400,627831470,10010,9980,10010,9980,42
20240227,124300,627411510,9990,9990,9990,9990,8
20240227,124200,627331590,10020,10020,10020,10020,0
20240227,124100,627331590,10020,10000,10030,10000,3714
20240227,124000,590172410,9990,9990,10000,9990,419
20240227,123900,585986490,9990,9990,9990,9990,20
20240227,123800,585786690,10000,10000,10000,10000,10
20240227,123700,585686690,10000,9990,10000,9990,22
20240227,123600,585466800,9990,9990,9990,9990,8
20240227,123500,585386880,9990,9990,9990,9990,21
20240227,123400,585177090,9990,9990,9990,9990,8
20240227,123300,585097170,10000,10000,10000,10000,247
20240227,123200,582627170,10000,10000,10000,10000,19
20240227,123100,582437170,10000,10000,10000,10000,21
20240227,123000,582227170,10000,10000,10000,10000,20
20240227,122900,582027170,9990,9980,9990,9980,19
20240227,122800,581837450,9980,9980,9980,9980,11
20240227,122700,581727670,9980,9980,9980,9980,19
20240227,122600,581538050,9980,9980,9980,9980,10
20240227,122500,581438250,9980,9980,9980,9980,19
20240227,122400,581248630,9980,9980,9980,9980,32
20240227,122300,580929270,9980,9980,9980,9980,9
20240227,122200,580839450,9980,9980,9980,9980,20
20240227,122100,580639850,9980,9970,9980,9970,19
20240227,122000,580450340,9980,9980,9980,9980,55
20240227,121900,579901440,9970,9960,9970,9960,12
20240227,121800,579781880,9960,9960,9960,9960,12
20240227,121700,579662360,9960,9960,9960,9960,21
20240227,121600,579453200,9960,9960,9960,9960,8
20240227,121500,579373520,9960,9960,9960,9960,20
20240227,121400,579174320,9960,9960,9960,9960,50
20240227,121300,578676320,9960,9960,9960,9960,22
20240227,121200,578457200,9960,9960,9960,9960,8
20240227,121100,578377520,9960,9970,9970,9960,26
20240227,121000,578118510,9960,9960,9960,9960,18
20240227,120900,577939230,9960,9960,9960,9960,0
20240227,120800,577939230,9960,9960,9960,9960,20
20240227,120700,577740030,9960,9960,9960,9960,21
20240227,120600,577530870,9960,9960,9960,9960,10
20240227,120500,577431270,9960,9960,9960,9960,19
20240227,120400,577242030,9960,9970,9970,9960,938
20240227,120300,567894030,9970,9970,9970,9970,29
20240227,120200,567604900,9970,9970,9970,9970,10
20240227,120100,567505200,9970,9970,9970,9970,20
20240227,120000,567305800,9970,9970,9970,9970,20
20240227,115900,567106400,9970,9970,9970,9970,9
20240227,115800,567016670,9970,9970,9970,9970,11
20240227,115700,566907000,9970,9970,9970,9970,21
20240227,115600,566697630,9970,9970,9970,9970,17
20240227,115500,566528140,9980,9980,9980,9970,15
20240227,115400,566378540,9970,9970,9970,9970,19
20240227,115300,566189110,9970,9970,9970,9970,32
20240227,115200,565870070,9980,9970,9980,9970,9
20240227,115100,565780330,9980,9970,9980,9970,17
20240227,115000,565610750,9970,9970,9970,9970,12
20240227,114900,565491110,9990,9990,9990,9990,0
20240227,114800,565491110,9990,9980,9990,9980,560
20240227,114700,559897220,9970,9970,9970,9970,19
20240227,114600,559707790,9980,9980,9980,9980,70
20240227,114500,559009190,9980,9980,9980,9980,19
20240227,114400,558819570,9980,9980,9980,9980,22
20240227,114300,558600010,9990,9990,9990,9990,191
20240227,114200,556691920,9990,9990,9990,9990,109
20240227,114100,555603010,9990,9990,9990,9990,20
20240227,114000,555403210,10020,10020,10020,10020,0
20240227,113900,555403210,10020,10020,10020,10020,0
20240227,113800,555403210,10020,9990,10020,9990,115
20240227,113700,554253170,9980,9970,9990,9960,232
20240227,113600,551938050,9960,9950,9960,9950,39
20240227,113500,551549910,9940,9940,9940,9940,10
20240227,113400,551450510,9940,9940,9940,9940,119
20240227,113300,550267650,9940,9960,9960,9940,542
20240227,113200,544878930,9950,9940,9950,9940,30
20240227,113100,544580630,9940,9960,9960,9940,2500
20240227,113000,519704040,9960,9960,9960,9960,31
20240227,112900,519395280,9960,9960,9960,9960,211
20240227,112800,517293720,9970,9970,9970,9970,539
20240227,112700,511919890,9970,9970,9970,9970,352
20240227,112600,508410450,9970,9980,9980,9970,282
20240227,112500,505596190,9980,9980,9980,9980,18
20240227,112400,505416550,9980,9980,9980,9980,9
20240227,112300,505326730,9990,9980,9990,9980,35
20240227,112200,504977380,9970,9980,9980,9970,2011
20240227,112100,484925620,9980,9980,9980,9980,8
20240227,112000,484845780,9980,9980,9980,9980,22
20240227,111900,484626220,9980,9980,9980,9980,18
20240227,111800,484446580,9990,9990,9990,9990,1
20240227,111700,484436590,9980,9990,9990,9980,22
20240227,111600,484217020,9980,9980,9980,9980,19
20240227,111500,484027400,9980,9980,9980,9980,23
20240227,111400,483797860,9980,9980,9980,9980,9
20240227,111300,483708040,9980,9980,9980,9980,20
20240227,111200,483508440,9980,9980,9980,9980,19
20240227,111100,483318820,9980,9980,9980,9980,10
20240227,111000,483219020,9980,9990,9990,9980,247
20240227,110900,480753190,9990,9990,10000,9990,32
20240227,110800,480433410,9990,9990,9990,9990,13
20240227,110700,480303540,9990,10000,10000,9990,14
20240227,110600,480163630,10020,10000,10020,10000,21
20240227,110500,479953490,9990,9980,9990,9980,28
20240227,110400,479673960,9990,9990,9990,9990,0
20240227,110300,479673960,9990,9990,9990,9990,12
20240227,110200,479554080,9970,10000,10000,9970,2439
20240227,110100,455219770,10010,9980,10010,9980,313
20240227,110000,452087940,9980,9970,9980,9970,56
20240227,105900,451529150,9970,9970,9970,9970,19
20240227,105800,451339720,9970,9970,9970,9970,12
20240227,105700,451220080,9970,9980,9980,9970,16
20240227,105600,451060490,9980,9980,9980,9970,1725
20240227,105500,433845190,9990,9990,9990,9990,104
20240227,105400,432806230,10000,9990,10000,9990,875
20240227,105300,424061490,9990,9990,9990,9990,39
20240227,105200,423671880,9990,9990,9990,9990,105
20240227,105100,422622930,9990,9980,9990,9980,24
20240227,105000,422383400,9990,9990,9990,9990,10
20240227,104900,422283500,9980,9980,9980,9980,12
20240227,104800,422163740,9980,9980,9980,9980,10
20240227,104700,422063940,9970,9990,9990,9970,1317
20240227,104600,408914060,10000,10010,10010,10000,1170
20240227,104500,397212060,10030,10050,10050,10030,11
20240227,104400,397101670,10080,10080,10080,10080,0
20240227,104300,397101670,10080,10080,10080,10080,8
20240227,104200,397021030,10080,10070,10080,10070,220
20240227,104100,394803860,10070,10040,10080,10040,517
20240227,104000,389604840,10030,10010,10030,10010,22
20240227,103900,389384420,10020,10020,10020,10020,7
20240227,103800,389314280,10030,10030,10030,10030,11
20240227,103700,389203950,10040,10000,10050,10000,26
20240227,103600,388943550,10000,10000,10000,10000,8
20240227,103500,388863550,10010,10010,10010,10010,50
20240227,103400,388363050,10000,10000,10000,10000,0
20240227,103300,388363050,10000,10000,10000,10000,198
20240227,103200,386383050,9990,9990,9990,9990,0
20240227,103100,386383050,9990,10000,10000,9990,100
20240227,103000,385384040,9990,10010,10010,9990,953
20240227,102900,375854260,10000,10010,10060,10000,2701
20240227,102800,348838650,10010,10010,10010,10010,0
20240227,102700,348838650,10010,10010,10010,10010,0
20240227,102600,348838650,10010,10060,10060,10010,151
20240227,102500,347322140,10060,10010,10060,10010,2576
20240227,102400,321534750,10020,10020,10020,10020,1981
20240227,102300,301685130,10030,10030,10030,10030,0
20240227,102200,301685130,10030,10030,10030,10030,1
20240227,102100,301675100,10030,10030,10030,10030,0
20240227,102000,301675100,10030,10030,10030,10030,8
20240227,101900,301594860,10030,10030,10030,10030,0
20240227,101800,301594860,10030,10030,10030,10030,0
20240227,101700,301594860,10030,10030,10030,10030,0
20240227,101600,301594860,10030,10050,10050,10030,1200
20240227,101500,289557010,10100,10100,10100,10100,22
20240227,101400,289334810,10110,10110,10110,10110,0
20240227,101300,289334810,10110,10090,10110,10090,772
20240227,101200,281537520,10080,10080,10080,10080,93
20240227,101100,280600080,10060,10020,10060,10020,352
20240227,101000,277059000,10050,10050,10050,10050,286
20240227,100900,274184700,10050,10050,10050,10050,0
20240227,100800,274184700,10050,10050,10050,10050,91
20240227,100700,273270150,10020,10020,10020,10020,300
20240227,100600,270264150,10020,10020,10020,10020,400
20240227,100500,266256150,10020,10020,10020,10020,142
20240227,100400,264833310,10020,10030,10050,10020,161
20240227,100300,263219950,10030,10030,10030,10030,50
20240227,100200,262718450,10020,10020,10020,10020,116
20240227,100100,261556130,10020,10050,10050,10020,2500
20240227,100000,236478330,10080,10050,10080,10030,1990
20240227,095900,216487020,10040,10050,10050,10040,279
20240227,095800,213683120,10050,10050,10050,10050,0
20240227,095700,213683120,10050,10050,10050,10050,100
20240227,095600,212678120,10060,10060,10060,10060,245
20240227,095500,210213420,10080,10080,10080,10080,190
20240227,095400,208298220,10060,10060,10060,10060,900
20240227,095300,199244220,10060,10090,10090,10060,413
20240227,095200,195085620,10090,10100,10100,10090,105
20240227,095100,194026070,10120,10120,10120,10120,0
20240227,095000,194026070,10120,10120,10120,10120,194
20240227,094900,192062790,10120,10090,10120,10090,101
20240227,094800,191043670,10090,10120,10120,10090,320
20240227,094700,187814270,10120,10120,10120,10120,0
20240227,094600,187814270,10120,10120,10120,10120,1
20240227,094500,187804150,10090,10100,10100,10090,750
20240227,094400,180234650,10100,10100,10100,10100,150
20240227,094300,178719650,10090,10090,10090,10090,100
20240227,094200,177710650,10120,10100,10120,10100,101
20240227,094100,176690530,10120,10120,10120,10120,1
20240227,094000,176680410,10060,10100,10120,10060,2087
20240227,093900,155663170,10100,10100,10120,10100,251
20240227,093800,153128050,10120,10100,10120,10100,300
20240227,093700,150094050,10100,10120,10120,10100,204
20240227,093600,148033610,10090,10100,10100,10090,210
20240227,093500,145913770,10100,10090,10100,10090,94
20240227,093400,144965230,10080,10110,10110,10080,2473
20240227,093300,120004400,10110,10110,10110,10100,383
20240227,093200,116132470,10120,10130,10130,10120,365
20240227,093100,112437580,10130,10130,10130,10130,0
20240227,093000,112437580,10130,10150,10150,10130,800
20240227,092900,104329630,10180,10180,10180,10180,0
20240227,092800,104329630,10180,10150,10180,10150,2
20240227,092700,104309300,10140,10150,10150,10140,352
20240227,092600,100738540,10190,10150,10190,10150,93
20240227,092500,99794510,10190,10150,10190,10150,311
20240227,092400,96637820,10150,10170,10170,10150,293
20240227,092300,93661990,10190,10250,10250,10190,30
20240227,092200,93355090,10270,10270,10270,10270,5
20240227,092100,93303740,10280,10280,10280,10280,1
20240227,092000,93293460,10190,10180,10190,10180,436
20240227,091900,88851670,10150,10150,10150,10150,13
20240227,091800,88719720,10150,10150,10150,10150,0
20240227,091700,88719720,10150,10150,10150,10150,0
20240227,091600,88719720,10150,10150,10150,10150,126
20240227,091500,87440820,10120,10150,10150,10120,203
20240227,091400,85386370,10110,10110,10110,10110,61
20240227,091300,84769660,10100,10100,10100,10100,0
20240227,091200,84769660,10100,10140,10150,10080,4635
20240227,091100,37928740,10130,10130,10140,10130,367
20240227,091000,34210460,10120,10120,10120,10120,687
20240227,090900,27258020,10150,10110,10150,10110,311
20240227,090800,24113770,10150,10150,10150,10150,1
20240227,090700,24103620,10150,10120,10150,10100,553
20240227,090600,18517620,10120,10190,10190,10120,669
20240227,090500,11737660,10160,10190,10190,10160,111
20240227,090400,10609570,10200,10200,10200,10200,0
20240227,090300,10609570,10200,10200,10200,10200,0
20240227,090200,10609570,10200,10200,10200,10200,1
20240227,090100,10599370,10170,10160,10200,10150,317
20240227,090000,7374510,10170,10200,10200,10170,723