KissMeData/001070/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183300,62526150,7580,7580,7580,7580,585
20240220,183200,62526150,7580,7580,7580,7580,0
20240220,183100,62526150,7580,7580,7580,7580,0
20240220,183000,62526150,7580,7580,7580,7580,0
20240220,182900,62526150,7580,7580,7580,7580,0
20240220,182800,62526150,7580,7580,7580,7580,0
20240220,182700,62526150,7580,7580,7580,7580,0
20240220,182600,62526150,7580,7580,7580,7580,0
20240220,182500,62526150,7580,7580,7580,7580,0
20240220,182400,62526150,7580,7580,7580,7580,0
20240220,182300,62526150,7580,7580,7580,7580,0
20240220,182200,62526150,7580,7580,7580,7580,0
20240220,182100,62526150,7580,7580,7580,7580,0
20240220,182000,62526150,7580,7580,7580,7580,0
20240220,181900,62526150,7580,7580,7580,7580,0
20240220,181800,62526150,7580,7580,7580,7580,0
20240220,181700,62526150,7580,7580,7580,7580,0
20240220,181600,62526150,7580,7580,7580,7580,0
20240220,181500,62526150,7580,7580,7580,7580,0
20240220,181400,62526150,7580,7580,7580,7580,0
20240220,181300,62526150,7580,7580,7580,7580,0
20240220,181200,62526150,7580,7580,7580,7580,0
20240220,181100,62526150,7580,7580,7580,7580,0
20240220,181000,62526150,7580,7580,7580,7580,0
20240220,180900,62526150,7580,7580,7580,7580,0
20240220,180800,62526150,7580,7580,7580,7580,0
20240220,180700,62526150,7580,7580,7580,7580,0
20240220,180600,62526150,7580,7580,7580,7580,0
20240220,180500,62526150,7580,7580,7580,7580,0
20240220,180400,62526150,7580,7580,7580,7580,0
20240220,180300,62526150,7580,7580,7580,7580,585
20240220,180200,62526150,7580,7580,7580,7580,0
20240220,180100,62526150,7580,7580,7580,7580,0
20240220,180000,62526150,7580,7580,7580,7580,0
20240220,175900,62526150,7580,7580,7580,7580,0
20240220,175800,62526150,7580,7580,7580,7580,0
20240220,175700,62526150,7580,7580,7580,7580,0
20240220,175600,62526150,7580,7580,7580,7580,0
20240220,175500,62526150,7580,7580,7580,7580,0
20240220,175400,62526150,7580,7580,7580,7580,0
20240220,175300,62526150,7580,7580,7580,7580,0
20240220,175200,62526150,7580,7580,7580,7580,0
20240220,175100,62526150,7580,7580,7580,7580,0
20240220,175000,62526150,7580,7580,7580,7580,0
20240220,174900,62526150,7580,7580,7580,7580,0
20240220,174800,62526150,7580,7580,7580,7580,0
20240220,174700,62526150,7580,7580,7580,7580,0
20240220,174600,62526150,7580,7580,7580,7580,0
20240220,174500,62526150,7580,7580,7580,7580,0
20240220,174400,62526150,7580,7580,7580,7580,0
20240220,174300,62526150,7580,7580,7580,7580,0
20240220,174200,62526150,7580,7580,7580,7580,0
20240220,174100,62526150,7580,7580,7580,7580,0
20240220,174000,62526150,7580,7580,7580,7580,0
20240220,173900,62526150,7580,7580,7580,7580,0
20240220,173800,62526150,7580,7580,7580,7580,0
20240220,173700,62526150,7580,7580,7580,7580,0
20240220,173600,62526150,7580,7580,7580,7580,0
20240220,173500,62526150,7580,7580,7580,7580,0
20240220,173400,62526150,7580,7580,7580,7580,0
20240220,173300,62526150,7580,7580,7580,7580,585
20240220,173200,62526150,7580,7580,7580,7580,0
20240220,173100,62526150,7580,7580,7580,7580,0
20240220,173000,62526150,7580,7580,7580,7580,0
20240220,172900,62526150,7580,7580,7580,7580,0
20240220,172800,62526150,7580,7580,7580,7580,0
20240220,172700,62526150,7580,7580,7580,7580,0
20240220,172600,62526150,7580,7580,7580,7580,0
20240220,172500,62526150,7580,7580,7580,7580,0
20240220,172400,62526150,7580,7580,7580,7580,0
20240220,172300,62526150,7580,7580,7580,7580,0
20240220,172200,62526150,7580,7580,7580,7580,0
20240220,172100,62526150,7580,7580,7580,7580,0
20240220,172000,62526150,7580,7580,7580,7580,0
20240220,171900,62526150,7580,7580,7580,7580,0
20240220,171800,62526150,7580,7580,7580,7580,0
20240220,171700,62526150,7580,7580,7580,7580,0
20240220,171600,62526150,7580,7580,7580,7580,0
20240220,171500,62526150,7580,7580,7580,7580,0
20240220,171400,62526150,7580,7580,7580,7580,0
20240220,171300,62526150,7580,7580,7580,7580,0
20240220,171200,62526150,7580,7580,7580,7580,0
20240220,171100,62526150,7580,7580,7580,7580,0
20240220,171000,62526150,7580,7580,7580,7580,0
20240220,170900,62526150,7580,7580,7580,7580,0
20240220,170800,62526150,7580,7580,7580,7580,0
20240220,170700,62526150,7580,7580,7580,7580,0
20240220,170600,62526150,7580,7580,7580,7580,0
20240220,170500,62526150,7580,7580,7580,7580,0
20240220,170400,62526150,7580,7580,7580,7580,0
20240220,170300,62526150,7580,7580,7580,7580,585
20240220,170200,62526150,7580,7580,7580,7580,0
20240220,170100,62526150,7580,7580,7580,7580,0
20240220,170000,62526150,7580,7580,7580,7580,0
20240220,165900,62526150,7580,7580,7580,7580,0
20240220,165800,62526150,7580,7580,7580,7580,0
20240220,165700,62526150,7580,7580,7580,7580,0
20240220,165600,62526150,7580,7580,7580,7580,0
20240220,165500,62526150,7580,7580,7580,7580,0
20240220,165400,62526150,7580,7580,7580,7580,0
20240220,165300,62526150,7580,7580,7580,7580,0
20240220,165200,62526150,7580,7580,7580,7580,0
20240220,165100,62526150,7580,7580,7580,7580,0
20240220,165000,62526150,7580,7580,7580,7580,0
20240220,164900,62526150,7580,7580,7580,7580,0
20240220,164800,62526150,7580,7580,7580,7580,0
20240220,164700,62526150,7580,7580,7580,7580,0
20240220,164600,62526150,7580,7580,7580,7580,0
20240220,164500,62526150,7580,7580,7580,7580,0
20240220,164400,62526150,7580,7580,7580,7580,0
20240220,164300,62526150,7580,7580,7580,7580,0
20240220,164200,62526150,7580,7580,7580,7580,0
20240220,164100,62526150,7580,7580,7580,7580,0
20240220,164000,62526150,7580,7580,7580,7580,0
20240220,163900,62526150,7580,7580,7580,7580,0
20240220,163800,62526150,7580,7580,7580,7580,0
20240220,163700,62526150,7580,7580,7580,7580,0
20240220,163600,62526150,7580,7580,7580,7580,0
20240220,163500,62526150,7580,7580,7580,7580,0
20240220,163400,62526150,7580,7580,7580,7580,0
20240220,163300,62526150,7580,7580,7580,7580,585
20240220,163200,62526150,7580,7580,7580,7580,0
20240220,163100,62526150,7580,7580,7580,7580,0
20240220,163000,62526150,7580,7580,7580,7580,0
20240220,162900,62526150,7580,7580,7580,7580,0
20240220,162800,62526150,7580,7580,7580,7580,0
20240220,162700,62526150,7580,7580,7580,7580,0
20240220,162600,62526150,7580,7580,7580,7580,0
20240220,162500,62526150,7580,7580,7580,7580,0
20240220,162400,62526150,7580,7580,7580,7580,0
20240220,162300,62526150,7580,7580,7580,7580,0
20240220,162200,62526150,7580,7580,7580,7580,0
20240220,162100,62526150,7580,7580,7580,7580,0
20240220,162000,62526150,7580,7580,7580,7580,0
20240220,161900,62526150,7580,7580,7580,7580,0
20240220,161800,62526150,7580,7580,7580,7580,0
20240220,161700,62526150,7580,7580,7580,7580,0
20240220,161600,62526150,7580,7580,7580,7580,0
20240220,161500,62526150,7580,7580,7580,7580,0
20240220,161400,62526150,7580,7580,7580,7580,0
20240220,161300,62526150,7580,7580,7580,7580,0
20240220,161200,62526150,7580,7580,7580,7580,0
20240220,161100,62526150,7580,7580,7580,7580,0
20240220,161000,62526150,7580,7580,7580,7580,0
20240220,160900,62526150,7580,7580,7580,7580,0
20240220,160800,62526150,7580,7580,7580,7580,0
20240220,160700,62526150,7580,7580,7580,7580,0
20240220,160600,62526150,7580,7580,7580,7580,0
20240220,160500,62526150,7580,7580,7580,7580,0
20240220,160400,62526150,7580,7580,7580,7580,0
20240220,160300,62526150,7580,7580,7580,7580,585
20240220,160200,62526150,7580,7580,7580,7580,0
20240220,160100,62526150,7580,7580,7580,7580,0
20240220,160000,62526150,7580,7580,7580,7580,0
20240220,155900,62526150,7580,7580,7580,7580,0
20240220,155800,62526150,7580,7580,7580,7580,0
20240220,155700,62526150,7580,7580,7580,7580,0
20240220,155600,62526150,7580,7580,7580,7580,0
20240220,155500,62526150,7580,7580,7580,7580,0
20240220,155400,62526150,7580,7580,7580,7580,0
20240220,155300,62526150,7580,7580,7580,7580,0
20240220,155200,62526150,7580,7580,7580,7580,0
20240220,155100,62526150,7580,7580,7580,7580,0
20240220,155000,62526150,7580,7580,7580,7580,0
20240220,154900,62526150,7580,7580,7580,7580,0
20240220,154800,62526150,7580,7580,7580,7580,0
20240220,154700,62526150,7580,7580,7580,7580,0
20240220,154600,62526150,7580,7580,7580,7580,0
20240220,154500,62526150,7580,7580,7580,7580,0
20240220,154400,62526150,7580,7580,7580,7580,0
20240220,154300,62526150,7580,7580,7580,7580,0
20240220,154200,62526150,7580,7580,7580,7580,0
20240220,154100,62526150,7580,7580,7580,7580,0
20240220,154000,62526150,7580,7580,7580,7580,0
20240220,153900,62526150,7580,7580,7580,7580,0
20240220,153800,62526150,7580,7580,7580,7580,0
20240220,153700,62526150,7580,7580,7580,7580,0
20240220,153600,62526150,7580,7580,7580,7580,0
20240220,153500,62526150,7580,7580,7580,7580,0
20240220,153400,62526150,7580,7580,7580,7580,0
20240220,153300,62526150,7580,7580,7580,7580,585
20240220,153200,62526150,7580,7580,7580,7580,0
20240220,153100,62526150,7580,7580,7580,7580,0
20240220,153000,62526150,7580,7580,7580,7580,585
20240220,152900,58091850,7600,7600,7600,7600,0
20240220,152800,58091850,7600,7600,7600,7600,0
20240220,152700,58091850,7600,7600,7600,7600,0
20240220,152600,58091850,7600,7600,7600,7600,0
20240220,152500,58091850,7600,7600,7600,7600,0
20240220,152400,58091850,7600,7600,7600,7600,0
20240220,152300,58091850,7600,7600,7600,7600,0
20240220,152200,58091850,7600,7600,7600,7600,0
20240220,152100,58091850,7600,7600,7600,7600,0
20240220,152000,58091850,7600,7600,7600,7600,0
20240220,151900,58091850,7600,7590,7600,7590,37
20240220,151800,57811000,7580,7580,7580,7580,3
20240220,151700,57788260,7600,7600,7600,7600,0
20240220,151600,57788260,7600,7600,7600,7600,0
20240220,151500,57788260,7600,7590,7600,7590,367
20240220,151400,55002720,7600,7600,7600,7600,0
20240220,151300,55002720,7600,7600,7600,7600,11
20240220,151200,54919120,7590,7590,7590,7590,0
20240220,151100,54919120,7590,7590,7590,7590,0
20240220,151000,54919120,7590,7590,7590,7590,4
20240220,150900,54888760,7600,7600,7600,7600,1
20240220,150800,54881160,7590,7590,7590,7590,3
20240220,150700,54858390,7600,7600,7600,7600,9
20240220,150600,54789990,7600,7600,7600,7600,0
20240220,150500,54789990,7600,7600,7600,7600,0
20240220,150400,54789990,7600,7600,7600,7600,0
20240220,150300,54789990,7600,7600,7600,7600,0
20240220,150200,54789990,7600,7600,7600,7600,1
20240220,150100,54782390,7610,7610,7610,7610,0
20240220,150000,54782390,7610,7610,7610,7610,0
20240220,145900,54782390,7610,7610,7610,7610,0
20240220,145800,54782390,7610,7610,7610,7610,0
20240220,145700,54782390,7610,7610,7610,7610,0
20240220,145600,54782390,7610,7610,7610,7610,1
20240220,145500,54774780,7610,7610,7610,7610,0
20240220,145400,54774780,7610,7590,7610,7590,82
20240220,145300,54152380,7610,7590,7610,7590,562
20240220,145200,49886770,7610,7610,7610,7610,0
20240220,145100,49886770,7610,7610,7610,7610,0
20240220,145000,49886770,7610,7610,7610,7610,0
20240220,144900,49886770,7610,7610,7610,7610,0
20240220,144800,49886770,7610,7590,7610,7590,3
20240220,144700,49863980,7610,7610,7610,7610,0
20240220,144600,49863980,7610,7610,7610,7610,0
20240220,144500,49863980,7610,7610,7610,7610,0
20240220,144400,49863980,7610,7610,7610,7610,0
20240220,144300,49863980,7610,7610,7610,7610,0
20240220,144200,49863980,7610,7610,7610,7610,1
20240220,144100,49856370,7590,7590,7590,7590,0
20240220,144000,49856370,7590,7590,7590,7590,0
20240220,143900,49856370,7590,7590,7590,7590,0
20240220,143800,49856370,7590,7590,7590,7590,1
20240220,143700,49848780,7610,7610,7610,7610,0
20240220,143600,49848780,7610,7610,7610,7610,0
20240220,143500,49848780,7610,7610,7610,7610,0
20240220,143400,49848780,7610,7610,7610,7610,0
20240220,143300,49848780,7610,7610,7610,7610,0
20240220,143200,49848780,7610,7610,7610,7610,0
20240220,143100,49848780,7610,7610,7610,7610,0
20240220,143000,49848780,7610,7610,7610,7610,0
20240220,142900,49848780,7610,7610,7610,7610,0
20240220,142800,49848780,7610,7610,7610,7610,0
20240220,142700,49848780,7610,7610,7610,7610,0
20240220,142600,49848780,7610,7610,7610,7610,0
20240220,142500,49848780,7610,7610,7610,7610,0
20240220,142400,49848780,7610,7610,7610,7610,0
20240220,142300,49848780,7610,7610,7610,7610,0
20240220,142200,49848780,7610,7610,7610,7610,0
20240220,142100,49848780,7610,7610,7610,7610,0
20240220,142000,49848780,7610,7610,7610,7610,0
20240220,141900,49848780,7610,7580,7610,7580,471
20240220,141800,46278570,7590,7590,7590,7590,0
20240220,141700,46278570,7590,7590,7590,7590,0
20240220,141600,46278570,7590,7590,7590,7590,2
20240220,141500,46263390,7590,7590,7590,7580,4
20240220,141400,46233040,7580,7580,7580,7580,0
20240220,141300,46233040,7580,7580,7580,7580,0
20240220,141200,46233040,7580,7580,7580,7580,0
20240220,141100,46233040,7580,7580,7580,7580,0
20240220,141000,46233040,7580,7580,7580,7580,0
20240220,140900,46233040,7580,7580,7580,7580,0
20240220,140800,46233040,7580,7580,7580,7580,0
20240220,140700,46233040,7580,7580,7580,7580,0
20240220,140600,46233040,7580,7580,7580,7580,0
20240220,140500,46233040,7580,7580,7580,7580,0
20240220,140400,46233040,7580,7580,7580,7580,1
20240220,140300,46225460,7610,7610,7610,7610,5
20240220,140200,46187410,7610,7610,7610,7610,0
20240220,140100,46187410,7610,7610,7610,7610,0
20240220,140000,46187410,7610,7610,7610,7610,0
20240220,135900,46187410,7610,7610,7610,7610,0
20240220,135800,46187410,7610,7610,7610,7610,0
20240220,135700,46187410,7610,7610,7610,7610,0
20240220,135600,46187410,7610,7610,7610,7610,0
20240220,135500,46187410,7610,7610,7610,7610,0
20240220,135400,46187410,7610,7610,7610,7610,0
20240220,135300,46187410,7610,7610,7610,7610,0
20240220,135200,46187410,7610,7610,7610,7610,0
20240220,135100,46187410,7610,7610,7610,7610,0
20240220,135000,46187410,7610,7610,7610,7610,0
20240220,134900,46187410,7610,7610,7610,7610,13
20240220,134800,46088480,7610,7610,7610,7610,0
20240220,134700,46088480,7610,7610,7610,7610,0
20240220,134600,46088480,7610,7610,7610,7610,1
20240220,134500,46080870,7590,7590,7590,7590,0
20240220,134400,46080870,7590,7590,7590,7590,0
20240220,134300,46080870,7590,7590,7590,7590,0
20240220,134200,46080870,7590,7590,7590,7590,0
20240220,134100,46080870,7590,7590,7590,7590,0
20240220,134000,46080870,7590,7590,7590,7590,0
20240220,133900,46080870,7590,7590,7590,7590,2
20240220,133800,46065690,7590,7590,7590,7590,0
20240220,133700,46065690,7590,7590,7590,7590,0
20240220,133600,46065690,7590,7600,7600,7590,2
20240220,133500,46050500,7580,7580,7580,7580,0
20240220,133400,46050500,7580,7580,7580,7580,0
20240220,133300,46050500,7580,7600,7600,7580,6
20240220,133200,46004930,7600,7600,7600,7600,1
20240220,133100,45997330,7570,7570,7570,7570,0
20240220,133000,45997330,7570,7580,7580,7570,217
20240220,132900,44352480,7610,7610,7610,7610,0
20240220,132800,44352480,7610,7610,7610,7610,0
20240220,132700,44352480,7610,7610,7610,7610,0
20240220,132600,44352480,7610,7610,7610,7610,0
20240220,132500,44352480,7610,7610,7610,7610,0
20240220,132400,44352480,7610,7610,7610,7610,0
20240220,132300,44352480,7610,7610,7610,7610,0
20240220,132200,44352480,7610,7610,7610,7610,0
20240220,132100,44352480,7610,7610,7610,7610,1
20240220,132000,44344870,7590,7590,7590,7590,0
20240220,131900,44344870,7590,7590,7590,7590,0
20240220,131800,44344870,7590,7590,7590,7590,0
20240220,131700,44344870,7590,7590,7590,7590,0
20240220,131600,44344870,7590,7590,7590,7590,0
20240220,131500,44344870,7590,7590,7590,7590,0
20240220,131400,44344870,7590,7590,7590,7590,20
20240220,131300,44193070,7610,7610,7610,7610,0
20240220,131200,44193070,7610,7610,7610,7610,0
20240220,131100,44193070,7610,7610,7610,7610,7
20240220,131000,44139800,7580,7580,7580,7580,7
20240220,130900,44086740,7610,7610,7610,7610,0
20240220,130800,44086740,7610,7610,7610,7610,0
20240220,130700,44086740,7610,7610,7610,7610,0
20240220,130600,44086740,7610,7610,7610,7610,1
20240220,130500,44079130,7590,7590,7590,7590,1
20240220,130400,44071540,7590,7590,7590,7590,0
20240220,130300,44071540,7590,7590,7590,7590,40
20240220,130200,43767940,7590,7590,7590,7590,0
20240220,130100,43767940,7590,7590,7590,7590,0
20240220,130000,43767940,7590,7590,7590,7590,30
20240220,125900,43540240,7610,7610,7610,7610,0
20240220,125800,43540240,7610,7610,7610,7610,1
20240220,125700,43532630,7580,7580,7580,7580,0
20240220,125600,43532630,7580,7590,7590,7580,48
20240220,125500,43168580,7620,7620,7620,7620,0
20240220,125400,43168580,7620,7620,7620,7620,0
20240220,125300,43168580,7620,7620,7620,7620,0
20240220,125200,43168580,7620,7620,7620,7620,0
20240220,125100,43168580,7620,7620,7620,7620,0
20240220,125000,43168580,7620,7620,7620,7620,0
20240220,124900,43168580,7620,7620,7620,7620,0
20240220,124800,43168580,7620,7620,7620,7620,0
20240220,124700,43168580,7620,7580,7620,7580,455
20240220,124600,39719640,7580,7580,7580,7580,0
20240220,124500,39719640,7580,7580,7580,7580,0
20240220,124400,39719640,7580,7580,7580,7580,0
20240220,124300,39719640,7580,7580,7580,7580,0
20240220,124200,39719640,7580,7580,7580,7580,0
20240220,124100,39719640,7580,7580,7580,7580,0
20240220,124000,39719640,7580,7580,7580,7580,0
20240220,123900,39719640,7580,7580,7580,7580,0
20240220,123800,39719640,7580,7580,7580,7580,0
20240220,123700,39719640,7580,7580,7580,7580,0
20240220,123600,39719640,7580,7580,7580,7580,0
20240220,123500,39719640,7580,7580,7580,7580,0
20240220,123400,39719640,7580,7580,7580,7580,0
20240220,123300,39719640,7580,7580,7580,7580,0
20240220,123200,39719640,7580,7580,7580,7580,0
20240220,123100,39719640,7580,7580,7580,7580,0
20240220,123000,39719640,7580,7580,7580,7580,0
20240220,122900,39719640,7580,7580,7580,7580,0
20240220,122800,39719640,7580,7580,7580,7580,0
20240220,122700,39719640,7580,7580,7580,7580,0
20240220,122600,39719640,7580,7580,7580,7580,0
20240220,122500,39719640,7580,7580,7580,7580,0
20240220,122400,39719640,7580,7580,7580,7580,0
20240220,122300,39719640,7580,7580,7580,7580,0
20240220,122200,39719640,7580,7580,7580,7580,6
20240220,122100,39674160,7590,7590,7590,7590,0
20240220,122000,39674160,7590,7590,7590,7590,0
20240220,121900,39674160,7590,7590,7590,7590,0
20240220,121800,39674160,7590,7590,7590,7590,10
20240220,121700,39598260,7620,7600,7620,7600,76
20240220,121600,39020640,7580,7580,7580,7580,0
20240220,121500,39020640,7580,7580,7580,7580,0
20240220,121400,39020640,7580,7580,7580,7580,0
20240220,121300,39020640,7580,7580,7580,7580,61
20240220,121200,38558260,7580,7580,7580,7580,0
20240220,121100,38558260,7580,7580,7580,7580,0
20240220,121000,38558260,7580,7580,7580,7580,0
20240220,120900,38558260,7580,7580,7580,7580,0
20240220,120800,38558260,7580,7580,7580,7580,0
20240220,120700,38558260,7580,7580,7580,7580,0
20240220,120600,38558260,7580,7580,7580,7580,0
20240220,120500,38558260,7580,7580,7580,7580,0
20240220,120400,38558260,7580,7580,7580,7580,0
20240220,120300,38558260,7580,7580,7580,7580,20
20240220,120200,38406660,7580,7580,7580,7580,0
20240220,120100,38406660,7580,7580,7580,7580,0
20240220,120000,38406660,7580,7580,7580,7580,0
20240220,115900,38406660,7580,7580,7580,7580,0
20240220,115800,38406660,7580,7580,7580,7580,0
20240220,115700,38406660,7580,7600,7620,7580,5
20240220,115600,38368680,7580,7590,7590,7580,86
20240220,115500,37715950,7590,7590,7590,7590,0
20240220,115400,37715950,7590,7590,7590,7590,0
20240220,115300,37715950,7590,7590,7590,7590,0
20240220,115200,37715950,7590,7590,7590,7590,0
20240220,115100,37715950,7590,7590,7590,7590,2
20240220,115000,37700770,7580,7590,7620,7580,5
20240220,114900,37662810,7580,7580,7580,7580,0
20240220,114800,37662810,7580,7580,7580,7580,0
20240220,114700,37662810,7580,7590,7590,7580,2
20240220,114600,37647640,7580,7590,7590,7580,56
20240220,114500,37222610,7590,7600,7600,7590,370
20240220,114400,34410620,7600,7600,7600,7600,0
20240220,114300,34410620,7600,7600,7600,7600,0
20240220,114200,34410620,7600,7600,7600,7600,0
20240220,114100,34410620,7600,7600,7600,7600,1
20240220,114000,34403020,7630,7630,7630,7630,10
20240220,113900,34326720,7600,7600,7600,7600,0
20240220,113800,34326720,7600,7600,7600,7600,0
20240220,113700,34326720,7600,7600,7600,7600,1
20240220,113600,34319120,7630,7620,7630,7600,18
20240220,113500,34181980,7600,7600,7600,7600,0
20240220,113400,34181980,7600,7600,7600,7600,0
20240220,113300,34181980,7600,7600,7600,7600,850
20240220,113200,27721980,7620,7620,7620,7620,0
20240220,113100,27721980,7620,7620,7620,7620,0
20240220,113000,27721980,7620,7620,7620,7620,0
20240220,112900,27721980,7620,7620,7620,7620,0
20240220,112800,27721980,7620,7620,7620,7620,0
20240220,112700,27721980,7620,7610,7620,7610,4
20240220,112600,27691520,7610,7610,7610,7610,50
20240220,112500,27311020,7620,7620,7620,7620,0
20240220,112400,27311020,7620,7620,7620,7620,0
20240220,112300,27311020,7620,7620,7620,7620,0
20240220,112200,27311020,7620,7620,7620,7620,60
20240220,112100,26853820,7620,7620,7620,7620,100
20240220,112000,26091820,7610,7610,7610,7610,0
20240220,111900,26091820,7610,7610,7610,7610,1
20240220,111800,26084210,7610,7610,7610,7610,0
20240220,111700,26084210,7610,7610,7610,7610,0
20240220,111600,26084210,7610,7610,7610,7610,0
20240220,111500,26084210,7610,7600,7610,7600,96
20240220,111400,25354600,7600,7600,7600,7600,0
20240220,111300,25354600,7600,7600,7600,7600,0
20240220,111200,25354600,7600,7600,7600,7600,0
20240220,111100,25354600,7600,7600,7600,7600,0
20240220,111000,25354600,7600,7600,7600,7600,0
20240220,110900,25354600,7600,7600,7600,7600,0
20240220,110800,25354600,7600,7600,7600,7600,0
20240220,110700,25354600,7600,7600,7600,7600,0
20240220,110600,25354600,7600,7600,7600,7600,0
20240220,110500,25354600,7600,7600,7600,7600,0
20240220,110400,25354600,7600,7600,7600,7600,1
20240220,110300,25347000,7610,7620,7630,7610,9
20240220,110200,25278410,7620,7620,7620,7620,155
20240220,110100,24097310,7620,7620,7620,7620,0
20240220,110000,24097310,7620,7620,7620,7620,1
20240220,105900,24089690,7610,7600,7610,7600,49
20240220,105800,23716810,7630,7630,7630,7630,0
20240220,105700,23716810,7630,7630,7630,7630,0
20240220,105600,23716810,7630,7630,7630,7630,0
20240220,105500,23716810,7630,7630,7630,7630,0
20240220,105400,23716810,7630,7610,7630,7610,3
20240220,105300,23693960,7600,7600,7630,7600,3
20240220,105200,23671130,7610,7640,7640,7610,1081
20240220,105100,15444690,7610,7610,7610,7610,0
20240220,105000,15444690,7610,7610,7610,7610,108
20240220,104900,14622810,7620,7620,7620,7620,0
20240220,104800,14622810,7620,7620,7620,7620,64
20240220,104700,14135130,7620,7620,7620,7620,0
20240220,104600,14135130,7620,7620,7620,7620,0
20240220,104500,14135130,7620,7620,7620,7620,0
20240220,104400,14135130,7620,7620,7620,7620,0
20240220,104300,14135130,7620,7620,7620,7620,0
20240220,104200,14135130,7620,7620,7620,7620,0
20240220,104100,14135130,7620,7620,7620,7620,2
20240220,104000,14119890,7610,7610,7610,7610,0
20240220,103900,14119890,7610,7610,7610,7610,0
20240220,103800,14119890,7610,7610,7610,7610,0
20240220,103700,14119890,7610,7620,7620,7610,4
20240220,103600,14089420,7620,7620,7620,7620,100
20240220,103500,13327420,7610,7610,7610,7610,0
20240220,103400,13327420,7610,7610,7610,7610,0
20240220,103300,13327420,7610,7610,7610,7610,0
20240220,103200,13327420,7610,7620,7620,7610,107
20240220,103100,12512090,7630,7630,7630,7630,0
20240220,103000,12512090,7630,7630,7630,7630,111
20240220,102900,11665160,7680,7680,7680,7680,0
20240220,102800,11665160,7680,7680,7680,7680,0
20240220,102700,11665160,7680,7680,7680,7680,0
20240220,102600,11665160,7680,7680,7680,7680,0
20240220,102500,11665160,7680,7680,7680,7680,0
20240220,102400,11665160,7680,7680,7680,7680,0
20240220,102300,11665160,7680,7680,7680,7680,0
20240220,102200,11665160,7680,7680,7680,7680,0
20240220,102100,11665160,7680,7680,7680,7680,0
20240220,102000,11665160,7680,7680,7680,7680,0
20240220,101900,11665160,7680,7680,7680,7680,0
20240220,101800,11665160,7680,7680,7680,7680,0
20240220,101700,11665160,7680,7680,7680,7680,0
20240220,101600,11665160,7680,7640,7680,7640,4
20240220,101500,11634550,7640,7640,7640,7640,0
20240220,101400,11634550,7640,7640,7640,7640,55
20240220,101300,11214350,7650,7650,7650,7650,0
20240220,101200,11214350,7650,7650,7650,7650,0
20240220,101100,11214350,7650,7650,7650,7650,0
20240220,101000,11214350,7650,7650,7650,7650,0
20240220,100900,11214350,7650,7650,7650,7650,0
20240220,100800,11214350,7650,7650,7650,7650,0
20240220,100700,11214350,7650,7650,7650,7650,0
20240220,100600,11214350,7650,7650,7650,7650,0
20240220,100500,11214350,7650,7650,7650,7650,0
20240220,100400,11214350,7650,7650,7680,7640,5
20240220,100300,11176070,7630,7630,7630,7630,0
20240220,100200,11176070,7630,7630,7630,7630,0
20240220,100100,11176070,7630,7640,7640,7630,45
20240220,100000,10832280,7640,7640,7640,7640,0
20240220,095900,10832280,7640,7640,7640,7640,0
20240220,095800,10832280,7640,7640,7640,7640,0
20240220,095700,10832280,7640,7640,7640,7640,0
20240220,095600,10832280,7640,7640,7640,7640,0
20240220,095500,10832280,7640,7640,7640,7640,0
20240220,095400,10832280,7640,7640,7640,7640,0
20240220,095300,10832280,7640,7640,7640,7640,0
20240220,095200,10832280,7640,7640,7640,7640,0
20240220,095100,10832280,7640,7640,7640,7640,1
20240220,095000,10824640,7660,7660,7660,7660,0
20240220,094900,10824640,7660,7660,7660,7660,0
20240220,094800,10824640,7660,7660,7660,7660,0
20240220,094700,10824640,7660,7660,7660,7660,0
20240220,094600,10824640,7660,7660,7660,7660,0
20240220,094500,10824640,7660,7660,7660,7660,0
20240220,094400,10824640,7660,7660,7660,7660,13
20240220,094300,10725060,7660,7650,7660,7650,2
20240220,094200,10709750,7640,7640,7640,7640,0
20240220,094100,10709750,7640,7640,7640,7640,0
20240220,094000,10709750,7640,7640,7640,7640,0
20240220,093900,10709750,7640,7640,7640,7640,0
20240220,093800,10709750,7640,7640,7640,7640,10
20240220,093700,10633350,7680,7680,7680,7680,0
20240220,093600,10633350,7680,7680,7680,7680,1
20240220,093500,10625670,7640,7640,7640,7640,45
20240220,093400,10281870,7680,7680,7680,7680,0
20240220,093300,10281870,7680,7680,7680,7680,0
20240220,093200,10281870,7680,7680,7680,7680,1
20240220,093100,10274190,7700,7690,7700,7690,2
20240220,093000,10258800,7640,7660,7700,7640,321
20240220,092900,7791930,7660,7660,7660,7660,0
20240220,092800,7791930,7660,7660,7660,7660,0
20240220,092700,7791930,7660,7640,7660,7640,51
20240220,092600,7402270,7660,7660,7660,7660,0
20240220,092500,7402270,7660,7660,7660,7660,0
20240220,092400,7402270,7660,7660,7660,7660,0
20240220,092300,7402270,7660,7660,7660,7660,3
20240220,092200,7379290,7670,7670,7670,7670,0
20240220,092100,7379290,7670,7660,7670,7660,217
20240220,092000,5714990,7660,7660,7660,7660,1
20240220,091900,5707330,7650,7650,7650,7650,0
20240220,091800,5707330,7650,7650,7650,7650,5
20240220,091700,5669080,7660,7660,7660,7660,149
20240220,091600,4527740,7660,7660,7660,7660,1
20240220,091500,4520080,7650,7650,7650,7650,100
20240220,091400,3755080,7670,7670,7670,7670,0
20240220,091300,3755080,7670,7670,7670,7670,0
20240220,091200,3755080,7670,7670,7670,7670,30
20240220,091100,3524980,7670,7670,7670,7670,1
20240220,091000,3517310,7650,7640,7670,7640,4
20240220,090900,3486710,7630,7630,7630,7630,0
20240220,090800,3486710,7630,7640,7680,7630,3
20240220,090700,3463760,7630,7640,7680,7630,15
20240220,090600,3349130,7640,7650,7650,7640,14
20240220,090500,3242160,7730,7620,7730,7620,322
20240220,090400,762770,7620,7620,7620,7620,1
20240220,090300,755150,7620,7620,7620,7620,0
20240220,090200,755150,7620,7620,7620,7620,1
20240220,090100,747530,7620,7620,7620,7620,36
20240220,090000,473210,7680,7650,7680,7630,62