KissMeData/045340/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192600,135864480,4850,4850,4850,4850,1808
20240226,192500,135864480,4850,4850,4850,4850,0
20240226,192400,135864480,4850,4850,4850,4850,0
20240226,192300,135864480,4850,4850,4850,4850,0
20240226,192200,135864480,4850,4850,4850,4850,0
20240226,192100,135864480,4850,4850,4850,4850,0
20240226,192000,135864480,4850,4850,4850,4850,0
20240226,191900,135864480,4850,4850,4850,4850,0
20240226,191800,135864480,4850,4850,4850,4850,0
20240226,191700,135864480,4850,4850,4850,4850,0
20240226,191600,135864480,4850,4850,4850,4850,0
20240226,191500,135864480,4850,4850,4850,4850,0
20240226,191400,135864480,4850,4850,4850,4850,0
20240226,191300,135864480,4850,4850,4850,4850,0
20240226,191200,135864480,4850,4850,4850,4850,0
20240226,191100,135864480,4850,4850,4850,4850,0
20240226,191000,135864480,4850,4850,4850,4850,0
20240226,190900,135864480,4850,4850,4850,4850,0
20240226,190800,135864480,4850,4850,4850,4850,0
20240226,190700,135864480,4850,4850,4850,4850,0
20240226,190600,135864480,4850,4850,4850,4850,0
20240226,190500,135864480,4850,4850,4850,4850,0
20240226,190400,135864480,4850,4850,4850,4850,0
20240226,190300,135864480,4850,4850,4850,4850,0
20240226,190200,135864480,4850,4850,4850,4850,0
20240226,190100,135864480,4850,4850,4850,4850,0
20240226,190000,135864480,4850,4850,4850,4850,0
20240226,185900,135864480,4850,4850,4850,4850,0
20240226,185800,135864480,4850,4850,4850,4850,0
20240226,185700,135864480,4850,4850,4850,4850,0
20240226,185600,135864480,4850,4850,4850,4850,1808
20240226,185500,135864480,4850,4850,4850,4850,0
20240226,185400,135864480,4850,4850,4850,4850,0
20240226,185300,135864480,4850,4850,4850,4850,0
20240226,185200,135864480,4850,4850,4850,4850,0
20240226,185100,135864480,4850,4850,4850,4850,0
20240226,185000,135864480,4850,4850,4850,4850,0
20240226,184900,135864480,4850,4850,4850,4850,0
20240226,184800,135864480,4850,4850,4850,4850,0
20240226,184700,135864480,4850,4850,4850,4850,0
20240226,184600,135864480,4850,4850,4850,4850,0
20240226,184500,135864480,4850,4850,4850,4850,0
20240226,184400,135864480,4850,4850,4850,4850,0
20240226,184300,135864480,4850,4850,4850,4850,0
20240226,184200,135864480,4850,4850,4850,4850,0
20240226,184100,135864480,4850,4850,4850,4850,0
20240226,184000,135864480,4850,4850,4850,4850,0
20240226,183900,135864480,4850,4850,4850,4850,0
20240226,183800,135864480,4850,4850,4850,4850,0
20240226,183700,135864480,4850,4850,4850,4850,0
20240226,183600,135864480,4850,4850,4850,4850,0
20240226,183500,135864480,4850,4850,4850,4850,0
20240226,183400,135864480,4850,4850,4850,4850,0
20240226,183300,135864480,4850,4850,4850,4850,0
20240226,183200,135864480,4850,4850,4850,4850,0
20240226,183100,135864480,4850,4850,4850,4850,0
20240226,183000,135864480,4850,4850,4850,4850,0
20240226,182900,135864480,4850,4850,4850,4850,0
20240226,182800,135864480,4850,4850,4850,4850,0
20240226,182700,135864480,4850,4850,4850,4850,0
20240226,182600,135864480,4850,4850,4850,4850,1808
20240226,182500,135864480,4850,4850,4850,4850,0
20240226,182400,135864480,4850,4850,4850,4850,0
20240226,182300,135864480,4850,4850,4850,4850,0
20240226,182200,135864480,4850,4850,4850,4850,0
20240226,182100,135864480,4850,4850,4850,4850,0
20240226,182000,135864480,4850,4850,4850,4850,0
20240226,181900,135864480,4850,4850,4850,4850,0
20240226,181800,135864480,4850,4850,4850,4850,0
20240226,181700,135864480,4850,4850,4850,4850,0
20240226,181600,135864480,4850,4850,4850,4850,0
20240226,181500,135864480,4850,4850,4850,4850,0
20240226,181400,135864480,4850,4850,4850,4850,0
20240226,181300,135864480,4850,4850,4850,4850,0
20240226,181200,135864480,4850,4850,4850,4850,0
20240226,181100,135864480,4850,4850,4850,4850,0
20240226,181000,135864480,4850,4850,4850,4850,0
20240226,180900,135864480,4850,4850,4850,4850,0
20240226,180800,135864480,4850,4850,4850,4850,0
20240226,180700,135864480,4850,4850,4850,4850,0
20240226,180600,135864480,4850,4850,4850,4850,0
20240226,180500,135864480,4850,4850,4850,4850,0
20240226,180400,135864480,4850,4850,4850,4850,0
20240226,180300,135864480,4850,4850,4850,4850,0
20240226,180200,135864480,4850,4850,4850,4850,0
20240226,180100,135864480,4850,4850,4850,4850,0
20240226,180000,135864480,4850,4850,4850,4850,0
20240226,175900,135864480,4850,4850,4850,4850,0
20240226,175800,135864480,4850,4850,4850,4850,0
20240226,175700,135864480,4850,4850,4850,4850,0
20240226,175600,135864480,4850,4850,4850,4850,1808
20240226,175500,135864480,4850,4850,4850,4850,0
20240226,175400,135864480,4850,4850,4850,4850,0
20240226,175300,135864480,4850,4850,4850,4850,0
20240226,175200,135864480,4850,4850,4850,4850,0
20240226,175100,135864480,4850,4850,4850,4850,0
20240226,175000,135864480,4850,4850,4850,4850,0
20240226,174900,135864480,4850,4850,4850,4850,0
20240226,174800,135864480,4850,4850,4850,4850,0
20240226,174700,135864480,4850,4850,4850,4850,0
20240226,174600,135864480,4850,4850,4850,4850,0
20240226,174500,135864480,4850,4850,4850,4850,0
20240226,174400,135864480,4850,4850,4850,4850,0
20240226,174300,135864480,4850,4850,4850,4850,0
20240226,174200,135864480,4850,4850,4850,4850,0
20240226,174100,135864480,4850,4850,4850,4850,0
20240226,174000,135864480,4850,4850,4850,4850,0
20240226,173900,135864480,4850,4850,4850,4850,0
20240226,173800,135864480,4850,4850,4850,4850,0
20240226,173700,135864480,4850,4850,4850,4850,0
20240226,173600,135864480,4850,4850,4850,4850,0
20240226,173500,135864480,4850,4850,4850,4850,0
20240226,173400,135864480,4850,4850,4850,4850,0
20240226,173300,135864480,4850,4850,4850,4850,0
20240226,173200,135864480,4850,4850,4850,4850,0
20240226,173100,135864480,4850,4850,4850,4850,0
20240226,173000,135864480,4850,4850,4850,4850,0
20240226,172900,135864480,4850,4850,4850,4850,0
20240226,172800,135864480,4850,4850,4850,4850,0
20240226,172700,135864480,4850,4850,4850,4850,0
20240226,172600,135864480,4850,4850,4850,4850,1808
20240226,172500,135864480,4850,4850,4850,4850,0
20240226,172400,135864480,4850,4850,4850,4850,0
20240226,172300,135864480,4850,4850,4850,4850,0
20240226,172200,135864480,4850,4850,4850,4850,0
20240226,172100,135864480,4850,4850,4850,4850,0
20240226,172000,135864480,4850,4850,4850,4850,0
20240226,171900,135864480,4850,4850,4850,4850,0
20240226,171800,135864480,4850,4850,4850,4850,0
20240226,171700,135864480,4850,4850,4850,4850,0
20240226,171600,135864480,4850,4850,4850,4850,0
20240226,171500,135864480,4850,4850,4850,4850,0
20240226,171400,135864480,4850,4850,4850,4850,0
20240226,171300,135864480,4850,4850,4850,4850,0
20240226,171200,135864480,4850,4850,4850,4850,0
20240226,171100,135864480,4850,4850,4850,4850,0
20240226,171000,135864480,4850,4850,4850,4850,0
20240226,170900,135864480,4850,4850,4850,4850,0
20240226,170800,135864480,4850,4850,4850,4850,0
20240226,170700,135864480,4850,4850,4850,4850,0
20240226,170600,135864480,4850,4850,4850,4850,0
20240226,170500,135864480,4850,4850,4850,4850,0
20240226,170400,135864480,4850,4850,4850,4850,0
20240226,170300,135864480,4850,4850,4850,4850,0
20240226,170200,135864480,4850,4850,4850,4850,0
20240226,170100,135864480,4850,4850,4850,4850,0
20240226,170000,135864480,4850,4850,4850,4850,0
20240226,165900,135864480,4850,4850,4850,4850,0
20240226,165800,135864480,4850,4850,4850,4850,0
20240226,165700,135864480,4850,4850,4850,4850,0
20240226,165600,135864480,4850,4850,4850,4850,1808
20240226,165500,135864480,4850,4850,4850,4850,0
20240226,165400,135864480,4850,4850,4850,4850,0
20240226,165300,135864480,4850,4850,4850,4850,0
20240226,165200,135864480,4850,4850,4850,4850,0
20240226,165100,135864480,4850,4850,4850,4850,0
20240226,165000,135864480,4850,4850,4850,4850,0
20240226,164900,135864480,4850,4850,4850,4850,0
20240226,164800,135864480,4850,4850,4850,4850,0
20240226,164700,135864480,4850,4850,4850,4850,0
20240226,164600,135864480,4850,4850,4850,4850,0
20240226,164500,135864480,4850,4850,4850,4850,0
20240226,164400,135864480,4850,4850,4850,4850,0
20240226,164300,135864480,4850,4850,4850,4850,0
20240226,164200,135864480,4850,4850,4850,4850,0
20240226,164100,135864480,4850,4850,4850,4850,0
20240226,164000,135864480,4850,4850,4850,4850,0
20240226,163900,135864480,4850,4850,4850,4850,0
20240226,163800,135864480,4850,4850,4850,4850,0
20240226,163700,135864480,4850,4850,4850,4850,0
20240226,163600,135864480,4850,4850,4850,4850,0
20240226,163500,135864480,4850,4850,4850,4850,0
20240226,163400,135864480,4850,4850,4850,4850,0
20240226,163300,135864480,4850,4850,4850,4850,0
20240226,163200,135864480,4850,4850,4850,4850,0
20240226,163100,135864480,4850,4850,4850,4850,0
20240226,163000,135864480,4850,4850,4850,4850,0
20240226,162900,135864480,4850,4850,4850,4850,0
20240226,162800,135864480,4850,4850,4850,4850,0
20240226,162700,135864480,4850,4850,4850,4850,0
20240226,162600,135864480,4850,4850,4850,4850,1808
20240226,162500,135864480,4850,4850,4850,4850,0
20240226,162400,135864480,4850,4850,4850,4850,0
20240226,162300,135864480,4850,4850,4850,4850,0
20240226,162200,135864480,4850,4850,4850,4850,0
20240226,162100,135864480,4850,4850,4850,4850,0
20240226,162000,135864480,4850,4850,4850,4850,0
20240226,161900,135864480,4850,4850,4850,4850,0
20240226,161800,135864480,4850,4850,4850,4850,0
20240226,161700,135864480,4850,4850,4850,4850,0
20240226,161600,135864480,4850,4850,4850,4850,0
20240226,161500,135864480,4850,4850,4850,4850,0
20240226,161400,135864480,4850,4850,4850,4850,0
20240226,161300,135864480,4850,4850,4850,4850,0
20240226,161200,135864480,4850,4850,4850,4850,0
20240226,161100,135864480,4850,4850,4850,4850,0
20240226,161000,135864480,4850,4850,4850,4850,0
20240226,160900,135864480,4850,4850,4850,4850,0
20240226,160800,135864480,4850,4850,4850,4850,0
20240226,160700,135864480,4850,4850,4850,4850,0
20240226,160600,135864480,4850,4850,4850,4850,0
20240226,160500,135864480,4850,4850,4850,4850,0
20240226,160400,135864480,4850,4850,4850,4850,0
20240226,160300,135864480,4850,4850,4850,4850,0
20240226,160200,135864480,4850,4850,4850,4850,0
20240226,160100,135864480,4850,4850,4850,4850,0
20240226,160000,135864480,4850,4850,4850,4850,0
20240226,155900,135864480,4850,4850,4850,4850,0
20240226,155800,135864480,4850,4850,4850,4850,0
20240226,155700,135864480,4850,4850,4850,4850,0
20240226,155600,135864480,4850,4850,4850,4850,1808
20240226,155500,135864480,4850,4850,4850,4850,0
20240226,155400,135864480,4850,4850,4850,4850,0
20240226,155300,135864480,4850,4850,4850,4850,0
20240226,155200,135864480,4850,4850,4850,4850,0
20240226,155100,135864480,4850,4850,4850,4850,0
20240226,155000,135864480,4850,4850,4850,4850,0
20240226,154900,135864480,4850,4850,4850,4850,0
20240226,154800,135864480,4850,4850,4850,4850,0
20240226,154700,135864480,4850,4850,4850,4850,0
20240226,154600,135864480,4850,4850,4850,4850,0
20240226,154500,135864480,4850,4850,4850,4850,0
20240226,154400,135864480,4850,4850,4850,4850,0
20240226,154300,135864480,4850,4850,4850,4850,0
20240226,154200,135864480,4850,4850,4850,4850,0
20240226,154100,135864480,4850,4850,4850,4850,0
20240226,154000,135864480,4850,4850,4850,4850,0
20240226,153900,135864480,4850,4850,4850,4850,0
20240226,153800,135864480,4850,4850,4850,4850,0
20240226,153700,135864480,4850,4850,4850,4850,0
20240226,153600,135864480,4850,4850,4850,4850,0
20240226,153500,135864480,4850,4850,4850,4850,0
20240226,153400,135864480,4850,4850,4850,4850,0
20240226,153300,135864480,4850,4850,4850,4850,0
20240226,153200,135864480,4850,4850,4850,4850,0
20240226,153100,135864480,4850,4850,4850,4850,0
20240226,153000,135864480,4850,4850,4850,4850,1808
20240226,152900,127095680,4850,4850,4850,4850,0
20240226,152800,127095680,4850,4850,4850,4850,0
20240226,152700,127095680,4850,4850,4850,4850,0
20240226,152600,127095680,4850,4850,4850,4850,0
20240226,152500,127095680,4850,4850,4850,4850,0
20240226,152400,127095680,4850,4850,4850,4850,0
20240226,152300,127095680,4850,4850,4850,4850,0
20240226,152200,127095680,4850,4850,4850,4850,0
20240226,152100,127095680,4850,4850,4850,4850,0
20240226,152000,127095680,4850,4850,4850,4850,0
20240226,151900,127095680,4850,4850,4850,4850,5
20240226,151800,127071430,4845,4805,4845,4805,1243
20240226,151700,121072740,4810,4810,4810,4810,0
20240226,151600,121072740,4810,4805,4810,4805,10
20240226,151500,121024680,4810,4810,4810,4810,0
20240226,151400,121024680,4810,4810,4810,4810,0
20240226,151300,121024680,4810,4810,4810,4810,2
20240226,151200,121015060,4805,4805,4805,4805,8
20240226,151100,120976620,4800,4800,4800,4800,0
20240226,151000,120976620,4800,4800,4800,4800,0
20240226,150900,120976620,4800,4800,4805,4800,612
20240226,150800,118038960,4800,4800,4800,4800,6
20240226,150700,118010160,4800,4800,4800,4800,168
20240226,150600,117203760,4795,4800,4800,4795,388
20240226,150500,115341370,4800,4800,4800,4800,0
20240226,150400,115341370,4800,4800,4800,4800,7
20240226,150300,115307770,4805,4805,4805,4805,1
20240226,150200,115302965,4805,4805,4805,4805,0
20240226,150100,115302965,4805,4805,4805,4805,0
20240226,150000,115302965,4805,4805,4805,4805,3
20240226,145900,115288550,4805,4805,4805,4805,0
20240226,145800,115288550,4805,4805,4805,4805,0
20240226,145700,115288550,4805,4805,4805,4805,0
20240226,145600,115288550,4805,4805,4805,4805,2
20240226,145500,115278940,4800,4800,4800,4800,604
20240226,145400,112379740,4810,4800,4810,4800,8
20240226,145300,112341320,4785,4795,4795,4785,5
20240226,145200,112317375,4795,4795,4795,4795,0
20240226,145100,112317375,4795,4795,4795,4795,0
20240226,145000,112317375,4795,4795,4795,4795,0
20240226,144900,112317375,4795,4795,4795,4795,0
20240226,144800,112317375,4795,4795,4795,4795,1
20240226,144700,112312580,4800,4800,4800,4800,0
20240226,144600,112312580,4800,4800,4800,4800,0
20240226,144500,112312580,4800,4805,4805,4800,4
20240226,144400,112293370,4805,4805,4805,4805,1
20240226,144300,112288565,4810,4815,4815,4810,222
20240226,144200,111219695,4820,4825,4825,4795,1591
20240226,144100,103578815,4840,4840,4840,4840,0
20240226,144000,103578815,4840,4840,4845,4835,107
20240226,143900,103060775,4850,4850,4850,4850,0
20240226,143800,103060775,4850,4850,4850,4850,0
20240226,143700,103060775,4850,4810,4850,4810,28
20240226,143600,102925180,4810,4805,4810,4805,53
20240226,143500,102670500,4805,4805,4805,4805,0
20240226,143400,102670500,4805,4805,4805,4805,0
20240226,143300,102670500,4805,4810,4810,4805,67
20240226,143200,102348240,4790,4790,4790,4790,0
20240226,143100,102348240,4790,4790,4790,4790,1
20240226,143000,102343450,4785,4785,4785,4785,0
20240226,142900,102343450,4785,4795,4795,4785,1260
20240226,142800,96305880,4800,4805,4805,4800,121
20240226,142700,95725070,4805,4810,4810,4805,534
20240226,142600,93156635,4825,4820,4825,4820,20
20240226,142500,93060150,4830,4830,4830,4830,0
20240226,142400,93060150,4830,4830,4830,4830,88
20240226,142300,92635110,4805,4805,4805,4805,0
20240226,142200,92635110,4805,4805,4805,4805,100
20240226,142100,92154610,4800,4795,4800,4795,746
20240226,142000,88574075,4790,4790,4790,4790,1
20240226,141900,88569285,4795,4815,4815,4795,252
20240226,141800,87359705,4815,4815,4815,4815,0
20240226,141700,87359705,4815,4845,4845,4815,406
20240226,141600,85398585,4850,4850,4850,4850,0
20240226,141500,85398585,4850,4850,4850,4850,0
20240226,141400,85398585,4850,4850,4850,4850,0
20240226,141300,85398585,4850,4850,4850,4850,2
20240226,141200,85388885,4855,4865,4865,4855,4
20240226,141100,85369445,4865,4850,4865,4850,3
20240226,141000,85354865,4870,4870,4870,4870,1
20240226,140900,85349995,4850,4870,4870,4850,12
20240226,140800,85291630,4870,4875,4875,4865,98
20240226,140700,84814345,4875,4875,4875,4830,370
20240226,140600,83011435,4875,4880,4890,4830,1320
20240226,140500,76569945,4880,4805,4880,4805,1302
20240226,140400,70268670,4805,4815,4815,4805,765
20240226,140300,66589830,4815,4815,4815,4815,271
20240226,140200,65284965,4815,4815,4815,4815,3
20240226,140100,65270520,4815,4810,4815,4810,29
20240226,140000,65130965,4810,4800,4810,4800,148
20240226,135900,64419380,4800,4800,4805,4785,284
20240226,135800,63058865,4800,4785,4800,4785,1306
20240226,135700,56804120,4785,4790,4790,4785,100
20240226,135600,56325570,4795,4795,4795,4795,0
20240226,135500,56325570,4795,4795,4795,4795,0
20240226,135400,56325570,4795,4785,4795,4785,7
20240226,135300,56292060,4785,4785,4785,4785,1
20240226,135200,56287275,4795,4790,4795,4790,130
20240226,135100,55664130,4790,4790,4790,4790,1
20240226,135000,55659340,4790,4790,4790,4790,0
20240226,134900,55659340,4790,4790,4790,4790,0
20240226,134800,55659340,4790,4790,4790,4790,1
20240226,134700,55654550,4795,4795,4795,4795,2
20240226,134600,55644960,4790,4790,4790,4790,463
20240226,134500,53427190,4785,4790,4790,4785,238
20240226,134400,52287250,4785,4785,4785,4785,332
20240226,134300,50698630,4780,4775,4780,4775,327
20240226,134200,49135950,4775,4775,4775,4775,0
20240226,134100,49135950,4775,4775,4775,4775,0
20240226,134000,49135950,4775,4775,4775,4775,0
20240226,133900,49135950,4775,4775,4775,4775,0
20240226,133800,49135950,4775,4775,4775,4775,0
20240226,133700,49135950,4775,4775,4775,4775,0
20240226,133600,49135950,4775,4770,4775,4770,89
20240226,133500,48711290,4765,4765,4765,4765,0
20240226,133400,48711290,4765,4765,4765,4765,0
20240226,133300,48711290,4765,4765,4765,4765,0
20240226,133200,48711290,4765,4765,4765,4765,0
20240226,133100,48711290,4765,4765,4765,4765,0
20240226,133000,48711290,4765,4765,4765,4765,0
20240226,132900,48711290,4765,4765,4765,4765,0
20240226,132800,48711290,4765,4765,4765,4765,0
20240226,132700,48711290,4765,4765,4765,4765,0
20240226,132600,48711290,4765,4765,4765,4765,0
20240226,132500,48711290,4765,4765,4765,4765,0
20240226,132400,48711290,4765,4765,4765,4765,0
20240226,132300,48711290,4765,4765,4765,4765,50
20240226,132200,48473040,4770,4770,4770,4770,0
20240226,132100,48473040,4770,4770,4770,4770,0
20240226,132000,48473040,4770,4770,4770,4770,89
20240226,131900,48048510,4760,4760,4760,4760,1
20240226,131800,48043750,4760,4760,4760,4760,0
20240226,131700,48043750,4760,4760,4760,4760,0
20240226,131600,48043750,4760,4760,4760,4760,1
20240226,131500,48038990,4765,4765,4765,4765,0
20240226,131400,48038990,4765,4765,4765,4765,40
20240226,131300,47848390,4765,4765,4765,4765,11
20240226,131200,47795975,4765,4765,4765,4765,0
20240226,131100,47795975,4765,4765,4765,4765,0
20240226,131000,47795975,4765,4770,4770,4765,3
20240226,130900,47781675,4770,4785,4785,4770,13
20240226,130800,47719570,4780,4780,4780,4780,0
20240226,130700,47719570,4780,4785,4785,4780,21
20240226,130600,47619090,4790,4790,4790,4790,0
20240226,130500,47619090,4790,4790,4790,4790,0
20240226,130400,47619090,4790,4780,4790,4780,89
20240226,130300,47193145,4755,4765,4765,4755,723
20240226,130200,43753980,4765,4765,4765,4765,22
20240226,130100,43649150,4760,4760,4760,4760,0
20240226,130000,43649150,4760,4760,4760,4760,0
20240226,125900,43649150,4760,4760,4760,4760,0
20240226,125800,43649150,4760,4760,4760,4760,0
20240226,125700,43649150,4760,4760,4760,4760,1
20240226,125600,43644390,4760,4760,4760,4760,0
20240226,125500,43644390,4760,4760,4760,4760,0
20240226,125400,43644390,4760,4760,4760,4760,0
20240226,125300,43644390,4760,4760,4760,4760,0
20240226,125200,43644390,4760,4770,4770,4760,21
20240226,125100,43544395,4775,4775,4775,4775,1
20240226,125000,43539620,4785,4775,4785,4775,2
20240226,124900,43530060,4790,4790,4790,4790,0
20240226,124800,43530060,4790,4785,4790,4785,89
20240226,124700,43103945,4790,4790,4790,4790,0
20240226,124600,43103945,4790,4790,4790,4790,1
20240226,124500,43099155,4760,4770,4770,4760,70
20240226,124400,42765785,4775,4780,4780,4775,68
20240226,124300,42441040,4775,4775,4775,4775,0
20240226,124200,42441040,4775,4775,4775,4775,0
20240226,124100,42441040,4775,4775,4775,4775,45
20240226,124000,42226165,4775,4775,4775,4775,0
20240226,123900,42226165,4775,4775,4775,4775,0
20240226,123800,42226165,4775,4775,4775,4775,5
20240226,123700,42202290,4775,4775,4775,4775,0
20240226,123600,42202290,4775,4775,4775,4775,16
20240226,123500,42125890,4775,4775,4775,4775,200
20240226,123400,41170890,4780,4780,4780,4780,215
20240226,123300,40143190,4775,4775,4775,4775,133
20240226,123200,39508115,4775,4780,4780,4775,90
20240226,123100,39077920,4780,4780,4780,4780,0
20240226,123000,39077920,4780,4780,4780,4780,0
20240226,122900,39077920,4780,4780,4780,4780,0
20240226,122800,39077920,4780,4780,4780,4780,500
20240226,122700,36687920,4780,4775,4780,4775,67
20240226,122600,36367680,4780,4780,4780,4780,3
20240226,122500,36353340,4780,4775,4780,4775,300
20240226,122400,34919410,4780,4780,4780,4780,186
20240226,122300,34030330,4770,4760,4770,4760,140
20240226,122200,33363870,4770,4770,4770,4770,1
20240226,122100,33359100,4760,4760,4760,4760,0
20240226,122000,33359100,4760,4760,4760,4760,98
20240226,121900,32892620,4760,4760,4760,4760,0
20240226,121800,32892620,4760,4760,4760,4760,0
20240226,121700,32892620,4760,4760,4760,4760,0
20240226,121600,32892620,4760,4750,4760,4750,89
20240226,121500,32469280,4745,4745,4745,4745,0
20240226,121400,32469280,4745,4745,4745,4745,0
20240226,121300,32469280,4745,4745,4745,4745,2
20240226,121200,32459790,4745,4745,4745,4745,4
20240226,121100,32440810,4745,4740,4745,4740,71
20240226,121000,32103920,4740,4745,4745,4740,37
20240226,120900,31928360,4740,4740,4740,4740,1
20240226,120800,31923620,4740,4740,4740,4740,1
20240226,120700,31918880,4745,4740,4745,4740,31
20240226,120600,31771935,4740,4740,4740,4740,0
20240226,120500,31771935,4740,4740,4740,4740,0
20240226,120400,31771935,4740,4740,4740,4740,0
20240226,120300,31771935,4740,4740,4740,4740,0
20240226,120200,31771935,4740,4740,4740,4740,1
20240226,120100,31767195,4740,4740,4740,4740,20
20240226,120000,31672395,4740,4710,4740,4710,91
20240226,115900,31243575,4710,4710,4710,4710,0
20240226,115800,31243575,4710,4710,4710,4710,59
20240226,115700,30965685,4705,4705,4705,4705,0
20240226,115600,30965685,4705,4705,4705,4705,0
20240226,115500,30965685,4705,4705,4705,4705,0
20240226,115400,30965685,4705,4705,4705,4705,0
20240226,115300,30965685,4705,4705,4705,4705,0
20240226,115200,30965685,4705,4705,4705,4705,0
20240226,115100,30965685,4705,4705,4705,4705,0
20240226,115000,30965685,4705,4705,4705,4705,0
20240226,114900,30965685,4705,4705,4705,4705,0
20240226,114800,30965685,4705,4705,4705,4705,5
20240226,114700,30942160,4705,4705,4705,4705,0
20240226,114600,30942160,4705,4705,4705,4705,0
20240226,114500,30942160,4705,4705,4705,4705,0
20240226,114400,30942160,4705,4705,4705,4705,0
20240226,114300,30942160,4705,4705,4705,4705,234
20240226,114200,29841190,4710,4710,4710,4710,0
20240226,114100,29841190,4710,4710,4710,4710,0
20240226,114000,29841190,4710,4710,4710,4710,0
20240226,113900,29841190,4710,4710,4710,4710,0
20240226,113800,29841190,4710,4710,4710,4710,0
20240226,113700,29841190,4710,4710,4710,4710,0
20240226,113600,29841190,4710,4710,4710,4710,0
20240226,113500,29841190,4710,4710,4710,4710,0
20240226,113400,29841190,4710,4710,4710,4710,0
20240226,113300,29841190,4710,4710,4710,4710,0
20240226,113200,29841190,4710,4710,4710,4710,0
20240226,113100,29841190,4710,4710,4710,4710,0
20240226,113000,29841190,4710,4710,4710,4710,20
20240226,112900,29746990,4705,4705,4705,4705,0
20240226,112800,29746990,4705,4705,4705,4705,0
20240226,112700,29746990,4705,4705,4705,4705,191
20240226,112600,28848335,4710,4710,4710,4710,0
20240226,112500,28848335,4710,4710,4710,4710,0
20240226,112400,28848335,4710,4710,4710,4710,0
20240226,112300,28848335,4710,4710,4710,4710,0
20240226,112200,28848335,4710,4710,4710,4710,0
20240226,112100,28848335,4710,4710,4710,4710,0
20240226,112000,28848335,4710,4710,4710,4710,0
20240226,111900,28848335,4710,4710,4710,4710,0
20240226,111800,28848335,4710,4710,4710,4710,0
20240226,111700,28848335,4710,4710,4710,4710,0
20240226,111600,28848335,4710,4710,4710,4710,0
20240226,111500,28848335,4710,4710,4710,4710,0
20240226,111400,28848335,4710,4710,4710,4710,0
20240226,111300,28848335,4710,4710,4710,4710,0
20240226,111200,28848335,4710,4710,4710,4710,0
20240226,111100,28848335,4710,4710,4710,4710,0
20240226,111000,28848335,4710,4710,4710,4710,0
20240226,110900,28848335,4710,4710,4710,4710,0
20240226,110800,28848335,4710,4710,4710,4710,0
20240226,110700,28848335,4710,4710,4710,4710,0
20240226,110600,28848335,4710,4710,4710,4710,0
20240226,110500,28848335,4710,4710,4710,4710,0
20240226,110400,28848335,4710,4710,4710,4710,0
20240226,110300,28848335,4710,4710,4710,4710,0
20240226,110200,28848335,4710,4710,4710,4710,0
20240226,110100,28848335,4710,4710,4710,4710,0
20240226,110000,28848335,4710,4710,4710,4710,0
20240226,105900,28848335,4710,4710,4710,4710,0
20240226,105800,28848335,4710,4710,4710,4710,0
20240226,105700,28848335,4710,4710,4710,4710,26
20240226,105600,28725875,4710,4710,4710,4710,0
20240226,105500,28725875,4710,4710,4710,4710,0
20240226,105400,28725875,4710,4710,4710,4710,124
20240226,105300,28141835,4710,4710,4710,4710,0
20240226,105200,28141835,4710,4710,4710,4710,0
20240226,105100,28141835,4710,4710,4710,4710,0
20240226,105000,28141835,4710,4710,4710,4710,0
20240226,104900,28141835,4710,4710,4710,4710,0
20240226,104800,28141835,4710,4710,4710,4710,0
20240226,104700,28141835,4710,4710,4710,4710,0
20240226,104600,28141835,4710,4710,4710,4710,0
20240226,104500,28141835,4710,4710,4710,4710,0
20240226,104400,28141835,4710,4710,4710,4710,0
20240226,104300,28141835,4710,4710,4710,4710,0
20240226,104200,28141835,4710,4710,4710,4710,0
20240226,104100,28141835,4710,4710,4710,4710,17
20240226,104000,28061765,4710,4710,4710,4710,0
20240226,103900,28061765,4710,4710,4710,4710,0
20240226,103800,28061765,4710,4710,4710,4710,0
20240226,103700,28061765,4710,4710,4710,4710,0
20240226,103600,28061765,4710,4710,4710,4710,1
20240226,103500,28057055,4695,4695,4695,4695,0
20240226,103400,28057055,4695,4695,4695,4695,0
20240226,103300,28057055,4695,4695,4695,4695,0
20240226,103200,28057055,4695,4695,4695,4695,0
20240226,103100,28057055,4695,4695,4695,4695,0
20240226,103000,28057055,4695,4695,4695,4695,0
20240226,102900,28057055,4695,4695,4695,4695,100
20240226,102800,27587555,4695,4695,4695,4695,0
20240226,102700,27587555,4695,4695,4695,4695,0
20240226,102600,27587555,4695,4695,4695,4695,0
20240226,102500,27587555,4695,4695,4695,4695,0
20240226,102400,27587555,4695,4695,4695,4695,6
20240226,102300,27559385,4695,4695,4695,4695,0
20240226,102200,27559385,4695,4695,4695,4695,0
20240226,102100,27559385,4695,4695,4695,4695,0
20240226,102000,27559385,4695,4695,4695,4695,1000
20240226,101900,22864385,4695,4695,4695,4695,0
20240226,101800,22864385,4695,4695,4695,4695,0
20240226,101700,22864385,4695,4695,4695,4695,238
20240226,101600,21746975,4700,4715,4715,4700,1498
20240226,101500,14696475,4720,4720,4720,4720,0
20240226,101400,14696475,4720,4725,4725,4720,302
20240226,101300,13270045,4725,4725,4725,4725,206
20240226,101200,12296695,4740,4740,4740,4740,0
20240226,101100,12296695,4740,4740,4740,4740,0
20240226,101000,12296695,4740,4740,4740,4740,0
20240226,100900,12296695,4740,4740,4740,4740,0
20240226,100800,12296695,4740,4740,4740,4740,0
20240226,100700,12296695,4740,4740,4740,4740,0
20240226,100600,12296695,4740,4740,4740,4740,0
20240226,100500,12296695,4740,4740,4740,4740,0
20240226,100400,12296695,4740,4740,4740,4740,0
20240226,100300,12296695,4740,4740,4740,4740,0
20240226,100200,12296695,4740,4740,4740,4740,1
20240226,100100,12291955,4720,4720,4720,4720,0
20240226,100000,12291955,4720,4720,4720,4720,0
20240226,095900,12291955,4720,4720,4720,4720,0
20240226,095800,12291955,4720,4720,4720,4720,0
20240226,095700,12291955,4720,4720,4720,4720,0
20240226,095600,12291955,4720,4720,4720,4720,0
20240226,095500,12291955,4720,4720,4720,4720,0
20240226,095400,12291955,4720,4720,4720,4720,0
20240226,095300,12291955,4720,4720,4720,4720,0
20240226,095200,12291955,4720,4720,4720,4720,0
20240226,095100,12291955,4720,4720,4720,4720,0
20240226,095000,12291955,4720,4720,4720,4720,100
20240226,094900,11819955,4720,4720,4720,4720,0
20240226,094800,11819955,4720,4720,4720,4720,0
20240226,094700,11819955,4720,4720,4720,4720,63
20240226,094600,11522595,4745,4745,4745,4745,10
20240226,094500,11475145,4745,4745,4745,4745,2
20240226,094400,11465655,4740,4740,4740,4740,0
20240226,094300,11465655,4740,4740,4740,4740,1
20240226,094200,11460915,4705,4705,4705,4705,0
20240226,094100,11460915,4705,4705,4705,4705,0
20240226,094000,11460915,4705,4705,4705,4705,0
20240226,093900,11460915,4705,4705,4705,4705,0
20240226,093800,11460915,4705,4705,4705,4705,0
20240226,093700,11460915,4705,4705,4705,4705,0
20240226,093600,11460915,4705,4705,4705,4705,0
20240226,093500,11460915,4705,4705,4705,4705,0
20240226,093400,11460915,4705,4705,4705,4705,0
20240226,093300,11460915,4705,4705,4705,4705,0
20240226,093200,11460915,4705,4705,4705,4705,0
20240226,093100,11460915,4705,4705,4705,4705,0
20240226,093000,11460915,4705,4705,4705,4705,0
20240226,092900,11460915,4705,4705,4705,4705,20
20240226,092800,11366815,4705,4710,4710,4705,200
20240226,092700,10425260,4710,4710,4710,4710,0
20240226,092600,10425260,4710,4710,4710,4710,269
20240226,092500,9158270,4715,4715,4715,4715,18
20240226,092400,9073400,4720,4720,4720,4720,0
20240226,092300,9073400,4720,4720,4720,4720,0
20240226,092200,9073400,4720,4720,4720,4720,13
20240226,092100,9012040,4720,4750,4750,4720,400
20240226,092000,7122090,4755,4755,4755,4755,0
20240226,091900,7122090,4755,4755,4755,4755,0
20240226,091800,7122090,4755,4755,4755,4755,0
20240226,091700,7122090,4755,4755,4755,4755,0
20240226,091600,7122090,4755,4760,4760,4755,5
20240226,091500,7098295,4760,4720,4760,4710,115
20240226,091400,6555835,4700,4700,4700,4700,0
20240226,091300,6555835,4700,4755,4755,4700,808
20240226,091200,2745015,4750,4750,4750,4750,297
20240226,091100,1334265,4745,4745,4745,4745,154
20240226,091000,603535,4755,4755,4755,4755,0
20240226,090900,603535,4755,4755,4755,4755,0
20240226,090800,603535,4755,4755,4755,4755,0
20240226,090700,603535,4755,4755,4755,4755,0
20240226,090600,603535,4755,4755,4755,4755,5
20240226,090500,579760,4755,4755,4755,4755,0
20240226,090400,579760,4755,4755,4755,4755,0
20240226,090300,579760,4755,4755,4755,4755,2
20240226,090200,570250,4755,4755,4755,4755,0
20240226,090100,570250,4755,4740,4755,4740,63
20240226,090000,271315,4755,4760,4760,4755,57