KissMeData/002100/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183600,341776730,10000,10000,10000,10000,3094
20240227,183500,341776730,10000,10000,10000,10000,0
20240227,183400,341776730,10000,10000,10000,10000,0
20240227,183300,341776730,10000,10000,10000,10000,0
20240227,183200,341776730,10000,10000,10000,10000,0
20240227,183100,341776730,10000,10000,10000,10000,0
20240227,183000,341776730,10000,10000,10000,10000,0
20240227,182900,341776730,10000,10000,10000,10000,0
20240227,182800,341776730,10000,10000,10000,10000,0
20240227,182700,341776730,10000,10000,10000,10000,0
20240227,182600,341776730,10000,10000,10000,10000,0
20240227,182500,341776730,10000,10000,10000,10000,0
20240227,182400,341776730,10000,10000,10000,10000,0
20240227,182300,341776730,10000,10000,10000,10000,0
20240227,182200,341776730,10000,10000,10000,10000,0
20240227,182100,341776730,10000,10000,10000,10000,0
20240227,182000,341776730,10000,10000,10000,10000,0
20240227,181900,341776730,10000,10000,10000,10000,0
20240227,181800,341776730,10000,10000,10000,10000,0
20240227,181700,341776730,10000,10000,10000,10000,0
20240227,181600,341776730,10000,10000,10000,10000,0
20240227,181500,341776730,10000,10000,10000,10000,0
20240227,181400,341776730,10000,10000,10000,10000,0
20240227,181300,341776730,10000,10000,10000,10000,0
20240227,181200,341776730,10000,10000,10000,10000,0
20240227,181100,341776730,10000,10000,10000,10000,0
20240227,181000,341776730,10000,10000,10000,10000,0
20240227,180900,341776730,10000,10000,10000,10000,0
20240227,180800,341776730,10000,10000,10000,10000,0
20240227,180700,341776730,10000,10000,10000,10000,0
20240227,180600,341776730,10000,10000,10000,10000,3094
20240227,180500,341776730,10000,10000,10000,10000,0
20240227,180400,341776730,10000,10000,10000,10000,0
20240227,180300,341776730,10000,10000,10000,10000,0
20240227,180200,341776730,10000,10000,10000,10000,0
20240227,180100,341776730,10000,10000,10000,10000,0
20240227,180000,341776730,10000,10000,10000,10000,0
20240227,175900,341776730,10000,10000,10000,10000,0
20240227,175800,341776730,10000,10000,10000,10000,0
20240227,175700,341776730,10000,10000,10000,10000,0
20240227,175600,341776730,10000,10000,10000,10000,0
20240227,175500,341776730,10000,10000,10000,10000,0
20240227,175400,341776730,10000,10000,10000,10000,0
20240227,175300,341776730,10000,10000,10000,10000,0
20240227,175200,341776730,10000,10000,10000,10000,0
20240227,175100,341776730,10000,10000,10000,10000,0
20240227,175000,341776730,10000,10000,10000,10000,0
20240227,174900,341776730,10000,10000,10000,10000,0
20240227,174800,341776730,10000,10000,10000,10000,0
20240227,174700,341776730,10000,10000,10000,10000,0
20240227,174600,341776730,10000,10000,10000,10000,0
20240227,174500,341776730,10000,10000,10000,10000,0
20240227,174400,341776730,10000,10000,10000,10000,0
20240227,174300,341776730,10000,10000,10000,10000,0
20240227,174200,341776730,10000,10000,10000,10000,0
20240227,174100,341776730,10000,10000,10000,10000,0
20240227,174000,341776730,10000,10000,10000,10000,0
20240227,173900,341776730,10000,10000,10000,10000,0
20240227,173800,341776730,10000,10000,10000,10000,0
20240227,173700,341776730,10000,10000,10000,10000,0
20240227,173600,341776730,10000,10000,10000,10000,3094
20240227,173500,341776730,10000,10000,10000,10000,0
20240227,173400,341776730,10000,10000,10000,10000,0
20240227,173300,341776730,10000,10000,10000,10000,0
20240227,173200,341776730,10000,10000,10000,10000,0
20240227,173100,341776730,10000,10000,10000,10000,0
20240227,173000,341776730,10000,10000,10000,10000,0
20240227,172900,341776730,10000,10000,10000,10000,0
20240227,172800,341776730,10000,10000,10000,10000,0
20240227,172700,341776730,10000,10000,10000,10000,0
20240227,172600,341776730,10000,10000,10000,10000,0
20240227,172500,341776730,10000,10000,10000,10000,0
20240227,172400,341776730,10000,10000,10000,10000,0
20240227,172300,341776730,10000,10000,10000,10000,0
20240227,172200,341776730,10000,10000,10000,10000,0
20240227,172100,341776730,10000,10000,10000,10000,0
20240227,172000,341776730,10000,10000,10000,10000,0
20240227,171900,341776730,10000,10000,10000,10000,0
20240227,171800,341776730,10000,10000,10000,10000,0
20240227,171700,341776730,10000,10000,10000,10000,0
20240227,171600,341776730,10000,10000,10000,10000,0
20240227,171500,341776730,10000,10000,10000,10000,0
20240227,171400,341776730,10000,10000,10000,10000,0
20240227,171300,341776730,10000,10000,10000,10000,0
20240227,171200,341776730,10000,10000,10000,10000,0
20240227,171100,341776730,10000,10000,10000,10000,0
20240227,171000,341776730,10000,10000,10000,10000,0
20240227,170900,341776730,10000,10000,10000,10000,0
20240227,170800,341776730,10000,10000,10000,10000,0
20240227,170700,341776730,10000,10000,10000,10000,0
20240227,170600,341776730,10000,10000,10000,10000,3094
20240227,170500,341776730,10000,10000,10000,10000,0
20240227,170400,341776730,10000,10000,10000,10000,0
20240227,170300,341776730,10000,10000,10000,10000,0
20240227,170200,341776730,10000,10000,10000,10000,0
20240227,170100,341776730,10000,10000,10000,10000,0
20240227,170000,341776730,10000,10000,10000,10000,0
20240227,165900,341776730,10000,10000,10000,10000,0
20240227,165800,341776730,10000,10000,10000,10000,0
20240227,165700,341776730,10000,10000,10000,10000,0
20240227,165600,341776730,10000,10000,10000,10000,0
20240227,165500,341776730,10000,10000,10000,10000,0
20240227,165400,341776730,10000,10000,10000,10000,0
20240227,165300,341776730,10000,10000,10000,10000,0
20240227,165200,341776730,10000,10000,10000,10000,0
20240227,165100,341776730,10000,10000,10000,10000,0
20240227,165000,341776730,10000,10000,10000,10000,0
20240227,164900,341776730,10000,10000,10000,10000,0
20240227,164800,341776730,10000,10000,10000,10000,0
20240227,164700,341776730,10000,10000,10000,10000,0
20240227,164600,341776730,10000,10000,10000,10000,0
20240227,164500,341776730,10000,10000,10000,10000,0
20240227,164400,341776730,10000,10000,10000,10000,0
20240227,164300,341776730,10000,10000,10000,10000,0
20240227,164200,341776730,10000,10000,10000,10000,0
20240227,164100,341776730,10000,10000,10000,10000,0
20240227,164000,341776730,10000,10000,10000,10000,0
20240227,163900,341776730,10000,10000,10000,10000,0
20240227,163800,341776730,10000,10000,10000,10000,0
20240227,163700,341776730,10000,10000,10000,10000,0
20240227,163600,341776730,10000,10000,10000,10000,3094
20240227,163500,341776730,10000,10000,10000,10000,0
20240227,163400,341776730,10000,10000,10000,10000,0
20240227,163300,341776730,10000,10000,10000,10000,0
20240227,163200,341776730,10000,10000,10000,10000,0
20240227,163100,341776730,10000,10000,10000,10000,0
20240227,163000,341776730,10000,10000,10000,10000,0
20240227,162900,341776730,10000,10000,10000,10000,0
20240227,162800,341776730,10000,10000,10000,10000,0
20240227,162700,341776730,10000,10000,10000,10000,0
20240227,162600,341776730,10000,10000,10000,10000,0
20240227,162500,341776730,10000,10000,10000,10000,0
20240227,162400,341776730,10000,10000,10000,10000,0
20240227,162300,341776730,10000,10000,10000,10000,0
20240227,162200,341776730,10000,10000,10000,10000,0
20240227,162100,341776730,10000,10000,10000,10000,0
20240227,162000,341776730,10000,10000,10000,10000,0
20240227,161900,341776730,10000,10000,10000,10000,0
20240227,161800,341776730,10000,10000,10000,10000,0
20240227,161700,341776730,10000,10000,10000,10000,0
20240227,161600,341776730,10000,10000,10000,10000,0
20240227,161500,341776730,10000,10000,10000,10000,0
20240227,161400,341776730,10000,10000,10000,10000,0
20240227,161300,341776730,10000,10000,10000,10000,0
20240227,161200,341776730,10000,10000,10000,10000,0
20240227,161100,341776730,10000,10000,10000,10000,0
20240227,161000,341776730,10000,10000,10000,10000,0
20240227,160900,341776730,10000,10000,10000,10000,0
20240227,160800,341776730,10000,10000,10000,10000,0
20240227,160700,341776730,10000,10000,10000,10000,0
20240227,160600,341776730,10000,10000,10000,10000,3094
20240227,160500,341776730,10000,10000,10000,10000,0
20240227,160400,341776730,10000,10000,10000,10000,0
20240227,160300,341776730,10000,10000,10000,10000,0
20240227,160200,341776730,10000,10000,10000,10000,0
20240227,160100,341776730,10000,10000,10000,10000,0
20240227,160000,341776730,10000,10000,10000,10000,0
20240227,155900,341776730,10000,10000,10000,10000,0
20240227,155800,341776730,10000,10000,10000,10000,0
20240227,155700,341776730,10000,10000,10000,10000,0
20240227,155600,341776730,10000,10000,10000,10000,0
20240227,155500,341776730,10000,10000,10000,10000,0
20240227,155400,341776730,10000,10000,10000,10000,0
20240227,155300,341776730,10000,10000,10000,10000,0
20240227,155200,341776730,10000,10000,10000,10000,0
20240227,155100,341776730,10000,10000,10000,10000,0
20240227,155000,341776730,10000,10000,10000,10000,0
20240227,154900,341776730,10000,10000,10000,10000,0
20240227,154800,341776730,10000,10000,10000,10000,0
20240227,154700,341776730,10000,10000,10000,10000,0
20240227,154600,341776730,10000,10000,10000,10000,0
20240227,154500,341776730,10000,10000,10000,10000,0
20240227,154400,341776730,10000,10000,10000,10000,0
20240227,154300,341776730,10000,10000,10000,10000,0
20240227,154200,341776730,10000,10000,10000,10000,0
20240227,154100,341776730,10000,10000,10000,10000,0
20240227,154000,341776730,10000,10000,10000,10000,0
20240227,153900,341776730,10000,10000,10000,10000,0
20240227,153800,341776730,10000,10000,10000,10000,0
20240227,153700,341776730,10000,10000,10000,10000,0
20240227,153600,341776730,10000,10000,10000,10000,3094
20240227,153500,341776730,10000,10000,10000,10000,0
20240227,153400,341776730,10000,10000,10000,10000,0
20240227,153300,341776730,10000,10000,10000,10000,0
20240227,153200,341776730,10000,10000,10000,10000,0
20240227,153100,341776730,10000,10000,10000,10000,0
20240227,153000,341776730,10000,10000,10000,10000,3094
20240227,152900,310836730,10010,10010,10010,10010,0
20240227,152800,310836730,10010,10010,10010,10010,0
20240227,152700,310836730,10010,10010,10010,10010,0
20240227,152600,310836730,10010,10010,10010,10010,0
20240227,152500,310836730,10010,10010,10010,10010,0
20240227,152400,310836730,10010,10010,10010,10010,0
20240227,152300,310836730,10010,10010,10010,10010,0
20240227,152200,310836730,10010,10010,10010,10010,0
20240227,152100,310836730,10010,10010,10010,10010,0
20240227,152000,310836730,10010,10010,10010,10010,0
20240227,151900,310836730,10010,10010,10010,10010,11
20240227,151800,310726620,10010,10010,10020,10010,148
20240227,151700,309245110,10030,10030,10030,10030,0
20240227,151600,309245110,10030,10030,10030,10030,0
20240227,151500,309245110,10030,10010,10030,10010,1890
20240227,151400,290326190,10010,10010,10010,10010,55
20240227,151300,289775640,10010,10010,10010,10010,0
20240227,151200,289775640,10010,10010,10010,10010,145
20240227,151100,288324190,10010,10010,10010,10010,53
20240227,151000,287793660,10020,10020,10020,10010,3286
20240227,150900,254867950,10020,10020,10020,10020,0
20240227,150800,254867950,10020,10020,10020,10020,281
20240227,150700,252052330,10020,10020,10020,10020,72
20240227,150600,251330890,10030,10030,10030,10030,0
20240227,150500,251330890,10030,10030,10030,10030,1
20240227,150400,251320860,10020,10020,10020,10020,0
20240227,150300,251320860,10020,10020,10020,10020,191
20240227,150200,249407040,10020,10020,10020,10020,0
20240227,150100,249407040,10020,10030,10030,10020,522
20240227,150000,244176390,10030,10020,10030,10020,36
20240227,145900,243815490,10030,10030,10030,10020,18
20240227,145800,243635010,10040,10040,10040,10040,0
20240227,145700,243635010,10040,10040,10040,10040,26
20240227,145600,243373970,10020,10030,10030,10020,387
20240227,145500,239495900,10030,10030,10030,10030,59
20240227,145400,238904130,10030,10030,10030,10030,180
20240227,145300,237098730,10030,10030,10030,10030,329
20240227,145200,233798860,10030,10030,10030,10030,18
20240227,145100,233618320,10030,10030,10030,10030,53
20240227,145000,233086730,10030,10030,10030,10030,0
20240227,144900,233086730,10030,10030,10030,10030,152
20240227,144800,231562170,10030,10030,10030,10030,0
20240227,144700,231562170,10030,10030,10030,10030,1
20240227,144600,231552140,10030,10030,10030,10030,5
20240227,144500,231501990,10020,10020,10020,10020,0
20240227,144400,231501990,10020,10030,10030,10020,283
20240227,144300,228664840,10040,10040,10040,10040,0
20240227,144200,228664840,10040,10040,10040,10040,0
20240227,144100,228664840,10040,10040,10040,10040,949
20240227,144000,219136880,10050,10050,10050,10050,40
20240227,143900,218734880,10060,10060,10060,10060,0
20240227,143800,218734880,10060,10060,10060,10060,10
20240227,143700,218634280,10040,10040,10040,10040,0
20240227,143600,218634280,10040,10040,10040,10040,0
20240227,143500,218634280,10040,10040,10040,10040,0
20240227,143400,218634280,10040,10040,10040,10040,0
20240227,143300,218634280,10040,10040,10040,10040,0
20240227,143200,218634280,10040,10040,10040,10040,10
20240227,143100,218533880,10040,10040,10040,10040,0
20240227,143000,218533880,10040,10040,10040,10040,0
20240227,142900,218533880,10040,10040,10040,10040,70
20240227,142800,217831080,10040,10040,10040,10040,12
20240227,142700,217710600,10040,10040,10040,10040,640
20240227,142600,211285000,10030,10040,10040,10030,2233
20240227,142500,188869410,10040,10050,10050,10040,9
20240227,142400,188778970,10040,10040,10040,10040,19
20240227,142300,188588210,10050,10050,10050,10050,12
20240227,142200,188467610,10050,10050,10050,10050,0
20240227,142100,188467610,10050,10050,10050,10050,0
20240227,142000,188467610,10050,10050,10050,10050,401
20240227,141900,184437560,10040,10040,10040,10040,0
20240227,141800,184437560,10040,10040,10040,10040,0
20240227,141700,184437560,10040,10040,10040,10040,0
20240227,141600,184437560,10040,10040,10040,10040,215
20240227,141500,182278960,10040,10040,10040,10040,0
20240227,141400,182278960,10040,10040,10040,10040,0
20240227,141300,182278960,10040,10040,10040,10040,0
20240227,141200,182278960,10040,10040,10040,10040,20
20240227,141100,182078160,10050,10050,10050,10050,0
20240227,141000,182078160,10050,10050,10050,10050,0
20240227,140900,182078160,10050,10050,10050,10050,0
20240227,140800,182078160,10050,10050,10050,10050,0
20240227,140700,182078160,10050,10050,10050,10050,0
20240227,140600,182078160,10050,10050,10050,10050,0
20240227,140500,182078160,10050,10050,10050,10050,0
20240227,140400,182078160,10050,10050,10050,10050,0
20240227,140300,182078160,10050,10050,10050,10050,0
20240227,140200,182078160,10050,10050,10050,10050,0
20240227,140100,182078160,10050,10050,10050,10050,0
20240227,140000,182078160,10050,10050,10050,10050,0
20240227,135900,182078160,10050,10050,10050,10050,50
20240227,135800,181575660,10050,10050,10050,10050,0
20240227,135700,181575660,10050,10050,10050,10050,50
20240227,135600,181073160,10040,10040,10040,10040,32
20240227,135500,180751880,10040,10050,10050,10040,243
20240227,135400,178310130,10050,10050,10050,10050,0
20240227,135300,178310130,10050,10050,10050,10050,0
20240227,135200,178310130,10050,10050,10050,10050,0
20240227,135100,178310130,10050,10040,10050,10040,203
20240227,135000,176271820,10040,10040,10040,10040,102
20240227,134900,175247740,10050,10050,10050,10050,0
20240227,134800,175247740,10050,10050,10050,10050,52
20240227,134700,174725140,10050,10050,10050,10050,0
20240227,134600,174725140,10050,10050,10050,10050,0
20240227,134500,174725140,10050,10050,10050,10050,0
20240227,134400,174725140,10050,10050,10050,10050,0
20240227,134300,174725140,10050,10050,10050,10050,0
20240227,134200,174725140,10050,10050,10050,10050,2
20240227,134100,174705040,10050,10050,10050,10050,0
20240227,134000,174705040,10050,10050,10050,10050,0
20240227,133900,174705040,10050,10050,10050,10050,0
20240227,133800,174705040,10050,10050,10050,10050,88
20240227,133700,173820640,10060,10060,10060,10060,181
20240227,133600,171999780,10070,10070,10070,10070,0
20240227,133500,171999780,10070,10070,10070,10070,18
20240227,133400,171818520,10070,10070,10070,10070,0
20240227,133300,171818520,10070,10070,10070,10070,1
20240227,133200,171808450,10080,10080,10080,10080,0
20240227,133100,171808450,10080,10080,10080,10080,0
20240227,133000,171808450,10080,10080,10080,10080,1
20240227,132900,171798370,10050,10050,10050,10050,26
20240227,132800,171537070,10050,10050,10050,10050,0
20240227,132700,171537070,10050,10050,10050,10050,0
20240227,132600,171537070,10050,10050,10050,10050,0
20240227,132500,171537070,10050,10050,10050,10050,0
20240227,132400,171537070,10050,10050,10050,10050,0
20240227,132300,171537070,10050,10050,10050,10050,0
20240227,132200,171537070,10050,10050,10050,10050,0
20240227,132100,171537070,10050,10050,10050,10050,0
20240227,132000,171537070,10050,10050,10050,10050,0
20240227,131900,171537070,10050,10050,10050,10050,0
20240227,131800,171537070,10050,10050,10050,10050,0
20240227,131700,171537070,10050,10050,10050,10050,0
20240227,131600,171537070,10050,10050,10050,10050,0
20240227,131500,171537070,10050,10050,10050,10050,48
20240227,131400,171054670,10070,10070,10070,10070,0
20240227,131300,171054670,10070,10070,10070,10070,2
20240227,131200,171034530,10070,10070,10070,10070,0
20240227,131100,171034530,10070,10070,10070,10070,50
20240227,131000,170531030,10070,10070,10070,10070,0
20240227,130900,170531030,10070,10070,10070,10070,489
20240227,130800,165606800,10070,10070,10070,10070,0
20240227,130700,165606800,10070,10070,10070,10070,0
20240227,130600,165606800,10070,10070,10070,10070,0
20240227,130500,165606800,10070,10070,10070,10070,17
20240227,130400,165435610,10070,10070,10070,10070,0
20240227,130300,165435610,10070,10050,10070,10050,3
20240227,130200,165405420,10060,10060,10060,10060,0
20240227,130100,165405420,10060,10060,10060,10060,0
20240227,130000,165405420,10060,10060,10060,10060,206
20240227,125900,163333060,10060,10060,10060,10060,0
20240227,125800,163333060,10060,10060,10060,10060,0
20240227,125700,163333060,10060,10060,10060,10060,0
20240227,125600,163333060,10060,10060,10060,10060,2
20240227,125500,163312940,10070,10070,10070,10070,3
20240227,125400,163282730,10060,10060,10060,10060,0
20240227,125300,163282730,10060,10060,10060,10060,0
20240227,125200,163282730,10060,10060,10060,10060,10
20240227,125100,163182130,10070,10070,10070,10070,0
20240227,125000,163182130,10070,10060,10070,10060,232
20240227,124900,160846210,10050,10050,10050,10050,0
20240227,124800,160846210,10050,10050,10050,10050,0
20240227,124700,160846210,10050,10050,10050,10050,0
20240227,124600,160846210,10050,10050,10050,10050,0
20240227,124500,160846210,10050,10050,10050,10050,0
20240227,124400,160846210,10050,10050,10050,10050,0
20240227,124300,160846210,10050,10050,10050,10050,20
20240227,124200,160645210,10050,10050,10050,10050,10
20240227,124100,160544710,10050,10050,10050,10050,0
20240227,124000,160544710,10050,10050,10050,10050,0
20240227,123900,160544710,10050,10050,10050,10050,0
20240227,123800,160544710,10050,10050,10050,10050,0
20240227,123700,160544710,10050,10050,10050,10050,4
20240227,123600,160504510,10050,10050,10050,10050,0
20240227,123500,160504510,10050,10050,10050,10050,116
20240227,123400,159338710,10050,10050,10050,10050,10
20240227,123300,159238210,10050,10050,10050,10050,0
20240227,123200,159238210,10050,10060,10060,10050,740
20240227,123100,151794210,10040,10040,10040,10040,0
20240227,123000,151794210,10040,10040,10040,10040,0
20240227,122900,151794210,10040,10040,10040,10040,2
20240227,122800,151774130,10060,10060,10060,10060,1
20240227,122700,151764070,10060,10060,10060,10060,0
20240227,122600,151764070,10060,10060,10060,10060,3
20240227,122500,151733890,10060,10060,10060,10060,450
20240227,122400,147206890,10040,10040,10040,10040,151
20240227,122300,145690850,10040,10040,10040,10040,0
20240227,122200,145690850,10040,10040,10040,10040,50
20240227,122100,145188850,10040,10040,10040,10040,0
20240227,122000,145188850,10040,10040,10040,10040,0
20240227,121900,145188850,10040,10040,10040,10040,0
20240227,121800,145188850,10040,10040,10040,10040,0
20240227,121700,145188850,10040,10040,10040,10040,0
20240227,121600,145188850,10040,10040,10040,10040,11
20240227,121500,145078410,10040,10040,10040,10040,0
20240227,121400,145078410,10040,10040,10040,10040,1
20240227,121300,145068370,10030,10030,10030,10030,197
20240227,121200,143092460,10020,10020,10020,10020,0
20240227,121100,143092460,10020,10020,10020,10020,6
20240227,121000,143032340,10030,10030,10030,10030,50
20240227,120900,142530840,10020,10020,10020,10020,0
20240227,120800,142530840,10020,10020,10020,10020,0
20240227,120700,142530840,10020,10020,10020,10020,1
20240227,120600,142520820,10030,10030,10030,10030,0
20240227,120500,142520820,10030,10030,10030,10030,3
20240227,120400,142490730,10030,10030,10030,10030,0
20240227,120300,142490730,10030,10030,10030,10030,180
20240227,120200,140685330,10040,10040,10040,10040,1
20240227,120100,140675290,10040,10040,10040,10040,0
20240227,120000,140675290,10040,10040,10040,10040,0
20240227,115900,140675290,10040,10040,10040,10040,1
20240227,115800,140665250,10040,10040,10040,10040,1
20240227,115700,140655210,10030,10030,10030,10030,0
20240227,115600,140655210,10030,10030,10030,10030,0
20240227,115500,140655210,10030,10040,10040,10030,465
20240227,115400,135990340,10040,10040,10040,10040,0
20240227,115300,135990340,10040,10040,10040,10040,8
20240227,115200,135910020,10030,10030,10030,10030,0
20240227,115100,135910020,10030,10030,10030,10030,0
20240227,115000,135910020,10030,10030,10030,10030,0
20240227,114900,135910020,10030,10030,10030,10030,0
20240227,114800,135910020,10030,10030,10030,10030,0
20240227,114700,135910020,10030,10030,10030,10030,0
20240227,114600,135910020,10030,10030,10030,10030,0
20240227,114500,135910020,10030,10030,10030,10030,0
20240227,114400,135910020,10030,10030,10030,10030,0
20240227,114300,135910020,10030,10040,10040,10030,34
20240227,114200,135568670,10040,10040,10040,10040,0
20240227,114100,135568670,10040,10040,10040,10040,0
20240227,114000,135568670,10040,10040,10040,10040,300
20240227,113900,132556670,10050,10050,10050,10050,0
20240227,113800,132556670,10050,10050,10050,10050,140
20240227,113700,131149670,10050,10050,10050,10050,0
20240227,113600,131149670,10050,10050,10050,10050,0
20240227,113500,131149670,10050,10050,10050,10050,0
20240227,113400,131149670,10050,10050,10050,10050,0
20240227,113300,131149670,10050,10050,10050,10050,5
20240227,113200,131099420,10050,10050,10050,10050,0
20240227,113100,131099420,10050,10050,10050,10050,2
20240227,113000,131079320,10050,10050,10050,10050,0
20240227,112900,131079320,10050,10050,10050,10050,7
20240227,112800,131008970,10050,10050,10050,10050,10
20240227,112700,130908470,10050,10050,10050,10050,0
20240227,112600,130908470,10050,10050,10050,10050,0
20240227,112500,130908470,10050,10050,10050,10050,285
20240227,112400,128044220,10060,10060,10060,10060,0
20240227,112300,128044220,10060,10060,10060,10060,0
20240227,112200,128044220,10060,10060,10060,10060,186
20240227,112100,126173060,10070,10070,10070,10070,0
20240227,112000,126173060,10070,10070,10070,10070,100
20240227,111900,125166060,10080,10080,10080,10080,600
20240227,111800,119118060,10080,10080,10080,10080,50
20240227,111700,118614060,10070,10070,10070,10070,47
20240227,111600,118140770,10070,10070,10070,10070,1
20240227,111500,118130700,10070,10070,10070,10070,0
20240227,111400,118130700,10070,10070,10070,10070,0
20240227,111300,118130700,10070,10070,10070,10070,2
20240227,111200,118110560,10060,10060,10060,10060,25
20240227,111100,117859060,10070,10070,10070,10070,2
20240227,111000,117838920,10070,10070,10070,10070,1
20240227,110900,117828850,10070,10070,10070,10070,10
20240227,110800,117728150,10060,10060,10060,10060,17
20240227,110700,117557130,10060,10060,10060,10060,0
20240227,110600,117557130,10060,10060,10060,10060,0
20240227,110500,117557130,10060,10060,10060,10060,0
20240227,110400,117557130,10060,10060,10060,10060,0
20240227,110300,117557130,10060,10060,10060,10060,31
20240227,110200,117245270,10060,10060,10060,10060,10
20240227,110100,117144670,10060,10060,10060,10060,267
20240227,110000,114458650,10050,10050,10050,10050,10
20240227,105900,114358150,10050,10050,10050,10050,8
20240227,105800,114277750,10060,10060,10060,10060,0
20240227,105700,114277750,10060,10060,10060,10060,0
20240227,105600,114277750,10060,10060,10060,10060,1
20240227,105500,114267690,10070,10070,10070,10070,0
20240227,105400,114267690,10070,10070,10070,10070,0
20240227,105300,114267690,10070,10070,10070,10070,1
20240227,105200,114257620,10070,10070,10070,10070,0
20240227,105100,114257620,10070,10070,10070,10070,0
20240227,105000,114257620,10070,10070,10070,10070,42
20240227,104900,113834680,10080,10080,10080,10080,0
20240227,104800,113834680,10080,10080,10080,10080,0
20240227,104700,113834680,10080,10080,10080,10080,10
20240227,104600,113733880,10070,10070,10070,10070,0
20240227,104500,113733880,10070,10070,10070,10070,0
20240227,104400,113733880,10070,10070,10070,10070,0
20240227,104300,113733880,10070,10070,10070,10070,21
20240227,104200,113522410,10070,10070,10070,10070,0
20240227,104100,113522410,10070,10070,10070,10070,1
20240227,104000,113512340,10080,10080,10080,10080,3
20240227,103900,113482100,10070,10070,10070,10070,0
20240227,103800,113482100,10070,10070,10070,10070,0
20240227,103700,113482100,10070,10070,10070,10070,0
20240227,103600,113482100,10070,10070,10070,10070,0
20240227,103500,113482100,10070,10070,10070,10070,0
20240227,103400,113482100,10070,10070,10070,10070,2
20240227,103300,113461960,10070,10070,10070,10070,3
20240227,103200,113431750,10080,10070,10080,10070,596
20240227,103100,107424270,10080,10080,10080,10080,1
20240227,103000,107414190,10080,10080,10080,10080,66
20240227,102900,106748910,10050,10050,10050,10050,92
20240227,102800,105824310,10040,10040,10040,10040,0
20240227,102700,105824310,10040,10040,10040,10040,0
20240227,102600,105824310,10040,10040,10040,10040,0
20240227,102500,105824310,10040,10040,10040,10040,0
20240227,102400,105824310,10040,10030,10040,10030,661
20240227,102300,99187880,10040,10040,10040,10040,0
20240227,102200,99187880,10040,10040,10040,10040,0
20240227,102100,99187880,10040,10040,10040,10040,0
20240227,102000,99187880,10040,10040,10040,10040,0
20240227,101900,99187880,10040,10040,10040,10040,0
20240227,101800,99187880,10040,10040,10040,10040,0
20240227,101700,99187880,10040,10040,10040,10040,1
20240227,101600,99177840,10040,10040,10040,10040,1
20240227,101500,99167800,10010,10010,10010,10010,0
20240227,101400,99167800,10010,10010,10010,10010,0
20240227,101300,99167800,10010,10030,10030,10010,170
20240227,101200,97465010,10040,10040,10040,10040,101
20240227,101100,96450970,10040,10040,10040,10040,0
20240227,101000,96450970,10040,10040,10040,10040,0
20240227,100900,96450970,10040,10040,10040,10040,0
20240227,100800,96450970,10040,10040,10040,10040,0
20240227,100700,96450970,10040,10040,10040,10040,1
20240227,100600,96440930,10020,10030,10030,10020,115
20240227,100500,95288490,10040,10040,10040,10040,0
20240227,100400,95288490,10040,10040,10040,10040,48
20240227,100300,94806570,10040,10040,10040,10040,0
20240227,100200,94806570,10040,10040,10040,10040,2
20240227,100100,94786490,10040,10030,10040,10030,113
20240227,100000,93653080,10020,10020,10020,10020,61
20240227,095900,93041860,10020,10010,10020,10010,31
20240227,095800,92731540,10020,10010,10020,10010,13
20240227,095700,92601380,10010,10010,10010,10010,0
20240227,095600,92601380,10010,10010,10010,10010,0
20240227,095500,92601380,10010,10010,10010,10010,0
20240227,095400,92601380,10010,10010,10010,10010,39
20240227,095300,92210990,10010,10010,10010,10010,0
20240227,095200,92210990,10010,10010,10010,10010,200
20240227,095100,90208990,10010,10010,10010,10010,6
20240227,095000,90148930,10000,10000,10000,10000,132
20240227,094900,88828930,10000,10000,10000,10000,1872
20240227,094800,70108930,10010,10010,10020,10000,1573
20240227,094700,54365490,10010,10020,10020,10010,320
20240227,094600,51159800,10020,10020,10020,10020,527
20240227,094500,45879260,10030,10020,10030,10020,41
20240227,094400,45468400,10030,10030,10030,10030,0
20240227,094300,45468400,10030,10030,10030,10030,0
20240227,094200,45468400,10030,10030,10030,10030,20
20240227,094100,45267800,10020,10020,10020,10020,0
20240227,094000,45267800,10020,10030,10030,10020,490
20240227,093900,40354680,10040,10040,10040,10040,0
20240227,093800,40354680,10040,10040,10040,10040,0
20240227,093700,40354680,10040,10040,10040,10040,0
20240227,093600,40354680,10040,10040,10040,10040,1
20240227,093500,40344640,10040,10040,10040,10040,101
20240227,093400,39330600,10030,10030,10030,10030,129
20240227,093300,38036730,10030,10040,10040,10030,31
20240227,093200,37725690,10040,10040,10040,10040,47
20240227,093100,37253810,10050,10050,10050,10050,2
20240227,093000,37233710,10050,10050,10050,10050,7
20240227,092900,37163360,10050,10050,10050,10050,0
20240227,092800,37163360,10050,10040,10050,10030,114
20240227,092700,36019510,10040,10040,10040,10040,0
20240227,092600,36019510,10040,10040,10040,10040,0
20240227,092500,36019510,10040,10040,10040,10040,0
20240227,092400,36019510,10040,10050,10050,10040,582
20240227,092300,30176220,10050,10050,10050,10050,0
20240227,092200,30176220,10050,10050,10050,10050,0
20240227,092100,30176220,10050,10050,10050,10050,102
20240227,092000,29151120,10050,10050,10050,10050,1
20240227,091900,29141070,10050,10050,10050,10050,50
20240227,091800,28638570,10040,10040,10040,10040,50
20240227,091700,28136570,10050,10050,10050,10050,0
20240227,091600,28136570,10050,10040,10050,10040,20
20240227,091500,27935710,10050,10050,10050,10050,0
20240227,091400,27935710,10050,10050,10050,10050,9
20240227,091300,27845260,10050,10060,10060,10050,20
20240227,091200,27644250,10060,10060,10060,10060,5
20240227,091100,27593950,10060,10060,10060,10060,0
20240227,091000,27593950,10060,10060,10060,10060,0
20240227,090900,27593950,10060,10040,10060,10040,110
20240227,090800,26489350,10040,10060,10060,10040,992
20240227,090700,16524620,10080,10080,10080,10080,0
20240227,090600,16524620,10080,10060,10080,10060,217
20240227,090500,14341580,10070,10070,10070,10070,251
20240227,090400,11814010,10070,10070,10070,10070,0
20240227,090300,11814010,10070,10070,10070,10070,0
20240227,090200,11814010,10070,10070,10070,10070,2
20240227,090100,11793870,10070,10070,10070,10070,100
20240227,090000,10786870,10100,10110,10110,10100,1067