KissMeData/072870/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194600,177381770,10970,10970,10970,10970,255
20240226,194500,177381770,10970,10970,10970,10970,0
20240226,194400,177381770,10970,10970,10970,10970,0
20240226,194300,177381770,10970,10970,10970,10970,0
20240226,194200,177381770,10970,10970,10970,10970,0
20240226,194100,177381770,10970,10970,10970,10970,0
20240226,194000,177381770,10970,10970,10970,10970,0
20240226,193900,177381770,10970,10970,10970,10970,0
20240226,193800,177381770,10970,10970,10970,10970,0
20240226,193700,177381770,10970,10970,10970,10970,0
20240226,193600,177381770,10970,10970,10970,10970,0
20240226,193500,177381770,10970,10970,10970,10970,0
20240226,193400,177381770,10970,10970,10970,10970,0
20240226,193300,177381770,10970,10970,10970,10970,0
20240226,193200,177381770,10970,10970,10970,10970,0
20240226,193100,177381770,10970,10970,10970,10970,0
20240226,193000,177381770,10970,10970,10970,10970,0
20240226,192900,177381770,10970,10970,10970,10970,0
20240226,192800,177381770,10970,10970,10970,10970,0
20240226,192700,177381770,10970,10970,10970,10970,0
20240226,192600,177381770,10970,10970,10970,10970,0
20240226,192500,177381770,10970,10970,10970,10970,0
20240226,192400,177381770,10970,10970,10970,10970,0
20240226,192300,177381770,10970,10970,10970,10970,0
20240226,192200,177381770,10970,10970,10970,10970,0
20240226,192100,177381770,10970,10970,10970,10970,0
20240226,192000,177381770,10970,10970,10970,10970,0
20240226,191900,177381770,10970,10970,10970,10970,0
20240226,191800,177381770,10970,10970,10970,10970,0
20240226,191700,177381770,10970,10970,10970,10970,0
20240226,191600,177381770,10970,10970,10970,10970,255
20240226,191500,177381770,10970,10970,10970,10970,0
20240226,191400,177381770,10970,10970,10970,10970,0
20240226,191300,177381770,10970,10970,10970,10970,0
20240226,191200,177381770,10970,10970,10970,10970,0
20240226,191100,177381770,10970,10970,10970,10970,0
20240226,191000,177381770,10970,10970,10970,10970,0
20240226,190900,177381770,10970,10970,10970,10970,0
20240226,190800,177381770,10970,10970,10970,10970,0
20240226,190700,177381770,10970,10970,10970,10970,0
20240226,190600,177381770,10970,10970,10970,10970,0
20240226,190500,177381770,10970,10970,10970,10970,0
20240226,190400,177381770,10970,10970,10970,10970,0
20240226,190300,177381770,10970,10970,10970,10970,0
20240226,190200,177381770,10970,10970,10970,10970,0
20240226,190100,177381770,10970,10970,10970,10970,0
20240226,190000,177381770,10970,10970,10970,10970,0
20240226,185900,177381770,10970,10970,10970,10970,0
20240226,185800,177381770,10970,10970,10970,10970,0
20240226,185700,177381770,10970,10970,10970,10970,0
20240226,185600,177381770,10970,10970,10970,10970,0
20240226,185500,177381770,10970,10970,10970,10970,0
20240226,185400,177381770,10970,10970,10970,10970,0
20240226,185300,177381770,10970,10970,10970,10970,0
20240226,185200,177381770,10970,10970,10970,10970,0
20240226,185100,177381770,10970,10970,10970,10970,0
20240226,185000,177381770,10970,10970,10970,10970,0
20240226,184900,177381770,10970,10970,10970,10970,0
20240226,184800,177381770,10970,10970,10970,10970,0
20240226,184700,177381770,10970,10970,10970,10970,0
20240226,184600,177381770,10970,10970,10970,10970,255
20240226,184500,177381770,10970,10970,10970,10970,0
20240226,184400,177381770,10970,10970,10970,10970,0
20240226,184300,177381770,10970,10970,10970,10970,0
20240226,184200,177381770,10970,10970,10970,10970,0
20240226,184100,177381770,10970,10970,10970,10970,0
20240226,184000,177381770,10970,10970,10970,10970,0
20240226,183900,177381770,10970,10970,10970,10970,0
20240226,183800,177381770,10970,10970,10970,10970,0
20240226,183700,177381770,10970,10970,10970,10970,0
20240226,183600,177381770,10970,10970,10970,10970,0
20240226,183500,177381770,10970,10970,10970,10970,0
20240226,183400,177381770,10970,10970,10970,10970,0
20240226,183300,177381770,10970,10970,10970,10970,0
20240226,183200,177381770,10970,10970,10970,10970,0
20240226,183100,177381770,10970,10970,10970,10970,0
20240226,183000,177381770,10970,10970,10970,10970,0
20240226,182900,177381770,10970,10970,10970,10970,0
20240226,182800,177381770,10970,10970,10970,10970,0
20240226,182700,177381770,10970,10970,10970,10970,0
20240226,182600,177381770,10970,10970,10970,10970,0
20240226,182500,177381770,10970,10970,10970,10970,0
20240226,182400,177381770,10970,10970,10970,10970,0
20240226,182300,177381770,10970,10970,10970,10970,0
20240226,182200,177381770,10970,10970,10970,10970,0
20240226,182100,177381770,10970,10970,10970,10970,0
20240226,182000,177381770,10970,10970,10970,10970,0
20240226,181900,177381770,10970,10970,10970,10970,0
20240226,181800,177381770,10970,10970,10970,10970,0
20240226,181700,177381770,10970,10970,10970,10970,0
20240226,181600,177381770,10970,10970,10970,10970,255
20240226,181500,177381770,10970,10970,10970,10970,0
20240226,181400,177381770,10970,10970,10970,10970,0
20240226,181300,177381770,10970,10970,10970,10970,0
20240226,181200,177381770,10970,10970,10970,10970,0
20240226,181100,177381770,10970,10970,10970,10970,0
20240226,181000,177381770,10970,10970,10970,10970,0
20240226,180900,177381770,10970,10970,10970,10970,0
20240226,180800,177381770,10970,10970,10970,10970,0
20240226,180700,177381770,10970,10970,10970,10970,0
20240226,180600,177381770,10970,10970,10970,10970,0
20240226,180500,177381770,10970,10970,10970,10970,0
20240226,180400,177381770,10970,10970,10970,10970,0
20240226,180300,177381770,10970,10970,10970,10970,0
20240226,180200,177381770,10970,10970,10970,10970,0
20240226,180100,177381770,10970,10970,10970,10970,0
20240226,180000,177381770,10970,10970,10970,10970,0
20240226,175900,177381770,10970,10970,10970,10970,0
20240226,175800,177381770,10970,10970,10970,10970,0
20240226,175700,177381770,10970,10970,10970,10970,0
20240226,175600,177381770,10970,10970,10970,10970,0
20240226,175500,177381770,10970,10970,10970,10970,0
20240226,175400,177381770,10970,10970,10970,10970,0
20240226,175300,177381770,10970,10970,10970,10970,0
20240226,175200,177381770,10970,10970,10970,10970,0
20240226,175100,177381770,10970,10970,10970,10970,0
20240226,175000,177381770,10970,10970,10970,10970,0
20240226,174900,177381770,10970,10970,10970,10970,0
20240226,174800,177381770,10970,10970,10970,10970,0
20240226,174700,177381770,10970,10970,10970,10970,0
20240226,174600,177381770,10970,10970,10970,10970,255
20240226,174500,177381770,10970,10970,10970,10970,0
20240226,174400,177381770,10970,10970,10970,10970,0
20240226,174300,177381770,10970,10970,10970,10970,0
20240226,174200,177381770,10970,10970,10970,10970,0
20240226,174100,177381770,10970,10970,10970,10970,0
20240226,174000,177381770,10970,10970,10970,10970,0
20240226,173900,177381770,10970,10970,10970,10970,0
20240226,173800,177381770,10970,10970,10970,10970,0
20240226,173700,177381770,10970,10970,10970,10970,0
20240226,173600,177381770,10970,10970,10970,10970,0
20240226,173500,177381770,10970,10970,10970,10970,0
20240226,173400,177381770,10970,10970,10970,10970,0
20240226,173300,177381770,10970,10970,10970,10970,0
20240226,173200,177381770,10970,10970,10970,10970,0
20240226,173100,177381770,10970,10970,10970,10970,0
20240226,173000,177381770,10970,10970,10970,10970,0
20240226,172900,177381770,10970,10970,10970,10970,0
20240226,172800,177381770,10970,10970,10970,10970,0
20240226,172700,177381770,10970,10970,10970,10970,0
20240226,172600,177381770,10970,10970,10970,10970,0
20240226,172500,177381770,10970,10970,10970,10970,0
20240226,172400,177381770,10970,10970,10970,10970,0
20240226,172300,177381770,10970,10970,10970,10970,0
20240226,172200,177381770,10970,10970,10970,10970,0
20240226,172100,177381770,10970,10970,10970,10970,0
20240226,172000,177381770,10970,10970,10970,10970,0
20240226,171900,177381770,10970,10970,10970,10970,0
20240226,171800,177381770,10970,10970,10970,10970,0
20240226,171700,177381770,10970,10970,10970,10970,0
20240226,171600,177381770,10970,10970,10970,10970,255
20240226,171500,177381770,10970,10970,10970,10970,0
20240226,171400,177381770,10970,10970,10970,10970,0
20240226,171300,177381770,10970,10970,10970,10970,0
20240226,171200,177381770,10970,10970,10970,10970,0
20240226,171100,177381770,10970,10970,10970,10970,0
20240226,171000,177381770,10970,10970,10970,10970,0
20240226,170900,177381770,10970,10970,10970,10970,0
20240226,170800,177381770,10970,10970,10970,10970,0
20240226,170700,177381770,10970,10970,10970,10970,0
20240226,170600,177381770,10970,10970,10970,10970,0
20240226,170500,177381770,10970,10970,10970,10970,0
20240226,170400,177381770,10970,10970,10970,10970,0
20240226,170300,177381770,10970,10970,10970,10970,0
20240226,170200,177381770,10970,10970,10970,10970,0
20240226,170100,177381770,10970,10970,10970,10970,0
20240226,170000,177381770,10970,10970,10970,10970,0
20240226,165900,177381770,10970,10970,10970,10970,0
20240226,165800,177381770,10970,10970,10970,10970,0
20240226,165700,177381770,10970,10970,10970,10970,0
20240226,165600,177381770,10970,10970,10970,10970,0
20240226,165500,177381770,10970,10970,10970,10970,0
20240226,165400,177381770,10970,10970,10970,10970,0
20240226,165300,177381770,10970,10970,10970,10970,0
20240226,165200,177381770,10970,10970,10970,10970,0
20240226,165100,177381770,10970,10970,10970,10970,0
20240226,165000,177381770,10970,10970,10970,10970,0
20240226,164900,177381770,10970,10970,10970,10970,0
20240226,164800,177381770,10970,10970,10970,10970,0
20240226,164700,177381770,10970,10970,10970,10970,0
20240226,164600,177381770,10970,10970,10970,10970,255
20240226,164500,177381770,10970,10970,10970,10970,0
20240226,164400,177381770,10970,10970,10970,10970,0
20240226,164300,177381770,10970,10970,10970,10970,0
20240226,164200,177381770,10970,10970,10970,10970,0
20240226,164100,177381770,10970,10970,10970,10970,0
20240226,164000,177381770,10970,10970,10970,10970,0
20240226,163900,177381770,10970,10970,10970,10970,0
20240226,163800,177381770,10970,10970,10970,10970,0
20240226,163700,177381770,10970,10970,10970,10970,0
20240226,163600,177381770,10970,10970,10970,10970,0
20240226,163500,177381770,10970,10970,10970,10970,0
20240226,163400,177381770,10970,10970,10970,10970,0
20240226,163300,177381770,10970,10970,10970,10970,0
20240226,163200,177381770,10970,10970,10970,10970,0
20240226,163100,177381770,10970,10970,10970,10970,0
20240226,163000,177381770,10970,10970,10970,10970,0
20240226,162900,177381770,10970,10970,10970,10970,0
20240226,162800,177381770,10970,10970,10970,10970,0
20240226,162700,177381770,10970,10970,10970,10970,0
20240226,162600,177381770,10970,10970,10970,10970,0
20240226,162500,177381770,10970,10970,10970,10970,0
20240226,162400,177381770,10970,10970,10970,10970,0
20240226,162300,177381770,10970,10970,10970,10970,0
20240226,162200,177381770,10970,10970,10970,10970,0
20240226,162100,177381770,10970,10970,10970,10970,0
20240226,162000,177381770,10970,10970,10970,10970,0
20240226,161900,177381770,10970,10970,10970,10970,0
20240226,161800,177381770,10970,10970,10970,10970,0
20240226,161700,177381770,10970,10970,10970,10970,0
20240226,161600,177381770,10970,10970,10970,10970,255
20240226,161500,177381770,10970,10970,10970,10970,0
20240226,161400,177381770,10970,10970,10970,10970,0
20240226,161300,177381770,10970,10970,10970,10970,0
20240226,161200,177381770,10970,10970,10970,10970,0
20240226,161100,177381770,10970,10970,10970,10970,0
20240226,161000,177381770,10970,10970,10970,10970,0
20240226,160900,177381770,10970,10970,10970,10970,0
20240226,160800,177381770,10970,10970,10970,10970,0
20240226,160700,177381770,10970,10970,10970,10970,0
20240226,160600,177381770,10970,10970,10970,10970,0
20240226,160500,177381770,10970,10970,10970,10970,0
20240226,160400,177381770,10970,10970,10970,10970,0
20240226,160300,177381770,10970,10970,10970,10970,0
20240226,160200,177381770,10970,10970,10970,10970,0
20240226,160100,177381770,10970,10970,10970,10970,0
20240226,160000,177381770,10970,10970,10970,10970,0
20240226,155900,177381770,10970,10970,10970,10970,0
20240226,155800,177381770,10970,10970,10970,10970,0
20240226,155700,177381770,10970,10970,10970,10970,0
20240226,155600,177381770,10970,10970,10970,10970,0
20240226,155500,177381770,10970,10970,10970,10970,0
20240226,155400,177381770,10970,10970,10970,10970,0
20240226,155300,177381770,10970,10970,10970,10970,0
20240226,155200,177381770,10970,10970,10970,10970,0
20240226,155100,177381770,10970,10970,10970,10970,0
20240226,155000,177381770,10970,10970,10970,10970,0
20240226,154900,177381770,10970,10970,10970,10970,0
20240226,154800,177381770,10970,10970,10970,10970,0
20240226,154700,177381770,10970,10970,10970,10970,0
20240226,154600,177381770,10970,10970,10970,10970,255
20240226,154500,177381770,10970,10970,10970,10970,0
20240226,154400,177381770,10970,10970,10970,10970,0
20240226,154300,177381770,10970,10970,10970,10970,0
20240226,154200,177381770,10970,10970,10970,10970,0
20240226,154100,177381770,10970,10970,10970,10970,0
20240226,154000,177381770,10970,10970,10970,10970,0
20240226,153900,177381770,10970,10970,10970,10970,0
20240226,153800,177381770,10970,10970,10970,10970,0
20240226,153700,177381770,10970,10970,10970,10970,0
20240226,153600,177381770,10970,10970,10970,10970,0
20240226,153500,177381770,10970,10970,10970,10970,0
20240226,153400,177381770,10970,10970,10970,10970,0
20240226,153300,177381770,10970,10970,10970,10970,0
20240226,153200,177381770,10970,10970,10970,10970,0
20240226,153100,177381770,10970,10970,10970,10970,0
20240226,153000,177381770,10970,10970,10970,10970,255
20240226,152900,174584420,11000,11000,11000,11000,0
20240226,152800,174584420,11000,11000,11000,11000,0
20240226,152700,174584420,11000,11000,11000,11000,0
20240226,152600,174584420,11000,11000,11000,11000,0
20240226,152500,174584420,11000,11000,11000,11000,0
20240226,152400,174584420,11000,11000,11000,11000,0
20240226,152300,174584420,11000,11000,11000,11000,0
20240226,152200,174584420,11000,11000,11000,11000,0
20240226,152100,174584420,11000,11000,11000,11000,0
20240226,152000,174584420,11000,11000,11000,11000,0
20240226,151900,174584420,11000,11000,11000,11000,0
20240226,151800,174584420,11000,11000,11000,11000,0
20240226,151700,174584420,11000,11000,11000,11000,0
20240226,151600,174584420,11000,11000,11000,11000,20
20240226,151500,174364420,11000,11000,11000,11000,0
20240226,151400,174364420,11000,11000,11000,11000,0
20240226,151300,174364420,11000,11000,11000,11000,0
20240226,151200,174364420,11000,11000,11000,11000,0
20240226,151100,174364420,11000,11000,11000,11000,1
20240226,151000,174353420,10970,10970,10970,10970,1
20240226,150900,174342450,10980,10980,10980,10980,43
20240226,150800,173870310,10970,10970,10970,10970,0
20240226,150700,173870310,10970,10970,10970,10970,1
20240226,150600,173859340,10970,10970,10970,10970,0
20240226,150500,173859340,10970,10970,10970,10970,0
20240226,150400,173859340,10970,10970,10970,10970,1
20240226,150300,173848370,10970,10970,10980,10970,53
20240226,150200,173266460,10970,10970,10970,10970,1
20240226,150100,173255490,10970,10980,10980,10970,37
20240226,150000,172849240,10980,10980,10980,10980,9
20240226,145900,172750420,10970,10970,10980,10970,8
20240226,145800,172662600,10970,10970,10970,10970,1
20240226,145700,172651630,10970,10980,10980,10970,51
20240226,145600,172091660,10980,10980,10980,10980,0
20240226,145500,172091660,10980,10980,10980,10980,1
20240226,145400,172080680,10970,10970,10970,10970,0
20240226,145300,172080680,10970,10970,10970,10970,0
20240226,145200,172080680,10970,10970,10970,10970,0
20240226,145100,172080680,10970,10970,10970,10970,0
20240226,145000,172080680,10970,10970,10970,10970,0
20240226,144900,172080680,10970,10970,10970,10970,0
20240226,144800,172080680,10970,10970,10970,10970,4
20240226,144700,172036800,10980,10980,10980,10980,0
20240226,144600,172036800,10980,10980,10980,10980,0
20240226,144500,172036800,10980,10980,10980,10980,1
20240226,144400,172025820,10960,10960,10960,10960,0
20240226,144300,172025820,10960,10960,10960,10960,0
20240226,144200,172025820,10960,10960,10960,10960,3
20240226,144100,171992940,10960,10960,10960,10960,1
20240226,144000,171981980,10960,10970,10970,10960,88
20240226,143900,171017390,10970,10970,10970,10970,0
20240226,143800,171017390,10970,10970,10970,10970,5
20240226,143700,170962540,10970,10970,10970,10970,0
20240226,143600,170962540,10970,10970,10970,10970,20
20240226,143500,170743140,10980,10980,10980,10980,1
20240226,143400,170732160,10960,10960,10960,10960,0
20240226,143300,170732160,10960,10960,10960,10960,0
20240226,143200,170732160,10960,10960,10960,10960,0
20240226,143100,170732160,10960,10960,10960,10960,0
20240226,143000,170732160,10960,10960,10960,10960,0
20240226,142900,170732160,10960,10960,10960,10960,0
20240226,142800,170732160,10960,10960,10960,10960,44
20240226,142700,170249920,10960,10960,10960,10960,0
20240226,142600,170249920,10960,10960,10960,10960,0
20240226,142500,170249920,10960,10960,10960,10960,0
20240226,142400,170249920,10960,10960,10960,10960,0
20240226,142300,170249920,10960,10960,10960,10960,0
20240226,142200,170249920,10960,10960,10960,10960,0
20240226,142100,170249920,10960,10960,10960,10960,4
20240226,142000,170206080,10960,10970,10970,10960,178
20240226,141900,168255070,10980,10980,10980,10980,0
20240226,141800,168255070,10980,10980,10980,10980,0
20240226,141700,168255070,10980,10980,10980,10980,0
20240226,141600,168255070,10980,10980,10980,10980,118
20240226,141500,166959430,10980,10980,10980,10980,0
20240226,141400,166959430,10980,10980,10980,10980,0
20240226,141300,166959430,10980,10980,10980,10980,0
20240226,141200,166959430,10980,10980,10980,10980,0
20240226,141100,166959430,10980,10980,10980,10980,1
20240226,141000,166948450,10990,10990,10990,10990,51
20240226,140900,166387960,10960,10960,10960,10960,0
20240226,140800,166387960,10960,10960,10960,10960,0
20240226,140700,166387960,10960,10960,10960,10960,58
20240226,140600,165752280,10960,10960,10960,10960,35
20240226,140500,165368680,10960,10970,10970,10960,219
20240226,140400,162966290,10980,10980,10980,10980,0
20240226,140300,162966290,10980,10980,10980,10980,6
20240226,140200,162900410,10980,10980,10980,10980,0
20240226,140100,162900410,10980,10980,10980,10980,0
20240226,140000,162900410,10980,10980,10980,10980,175
20240226,135900,160978910,10980,10980,10980,10980,0
20240226,135800,160978910,10980,10980,10980,10980,0
20240226,135700,160978910,10980,10980,10980,10980,48
20240226,135600,160451870,10990,10990,10990,10990,0
20240226,135500,160451870,10990,10990,10990,10990,0
20240226,135400,160451870,10990,10990,10990,10990,0
20240226,135300,160451870,10990,10990,10990,10990,0
20240226,135200,160451870,10990,10990,10990,10990,3
20240226,135100,160418900,11000,11000,11000,11000,0
20240226,135000,160418900,11000,11000,11000,11000,22
20240226,134900,160176900,11000,11000,11000,11000,0
20240226,134800,160176900,11000,11000,11000,11000,5
20240226,134700,160121900,10990,10990,10990,10990,0
20240226,134600,160121900,10990,10990,10990,10990,0
20240226,134500,160121900,10990,11000,11000,10990,184
20240226,134400,158099320,10990,10990,10990,10990,0
20240226,134300,158099320,10990,10990,10990,10990,435
20240226,134200,153318670,10980,10980,10980,10980,5
20240226,134100,153263770,10980,10980,10980,10980,125
20240226,134000,151891270,10970,10970,10970,10970,24
20240226,133900,151627990,10970,10970,10970,10970,0
20240226,133800,151627990,10970,10970,10970,10970,0
20240226,133700,151627990,10970,10970,10970,10970,0
20240226,133600,151627990,10970,10970,10970,10970,0
20240226,133500,151627990,10970,11010,11010,10970,1041
20240226,133400,140188750,11010,11010,11010,11010,1
20240226,133300,140177740,11000,11000,11000,11000,0
20240226,133200,140177740,11000,11030,11030,11000,280
20240226,133100,137097530,11030,11030,11030,11030,0
20240226,133000,137097530,11030,11030,11030,11030,0
20240226,132900,137097530,11030,11030,11030,11030,0
20240226,132800,137097530,11030,11030,11030,11030,0
20240226,132700,137097530,11030,11030,11030,11030,0
20240226,132600,137097530,11030,11030,11030,11030,0
20240226,132500,137097530,11030,11030,11030,11030,100
20240226,132400,135994530,11060,11060,11060,11060,0
20240226,132300,135994530,11060,11060,11060,11060,0
20240226,132200,135994530,11060,11060,11060,11060,0
20240226,132100,135994530,11060,11060,11060,11060,0
20240226,132000,135994530,11060,11060,11060,11060,0
20240226,131900,135994530,11060,11060,11060,11060,0
20240226,131800,135994530,11060,11060,11060,11060,0
20240226,131700,135994530,11060,11010,11060,11000,350
20240226,131600,132143360,11040,11070,11070,11040,739
20240226,131500,123984770,11070,11070,11070,11070,0
20240226,131400,123984770,11070,11070,11070,11070,0
20240226,131300,123984770,11070,11070,11070,11070,0
20240226,131200,123984770,11070,11070,11070,11070,0
20240226,131100,123984770,11070,11070,11070,11070,0
20240226,131000,123984770,11070,11070,11070,11070,0
20240226,130900,123984770,11070,11070,11070,11070,2
20240226,130800,123962630,11070,11070,11070,11070,0
20240226,130700,123962630,11070,11070,11070,11070,0
20240226,130600,123962630,11070,11070,11070,11070,0
20240226,130500,123962630,11070,11070,11070,11070,0
20240226,130400,123962630,11070,11070,11070,11070,0
20240226,130300,123962630,11070,11070,11070,11070,0
20240226,130200,123962630,11070,11070,11070,11070,0
20240226,130100,123962630,11070,11070,11070,11070,3
20240226,130000,123929420,11080,11080,11080,11080,0
20240226,125900,123929420,11080,11080,11080,11080,0
20240226,125800,123929420,11080,11080,11080,11080,0
20240226,125700,123929420,11080,11080,11080,11080,0
20240226,125600,123929420,11080,11080,11080,11080,0
20240226,125500,123929420,11080,11080,11080,11080,0
20240226,125400,123929420,11080,11080,11080,11080,0
20240226,125300,123929420,11080,11080,11080,11080,0
20240226,125200,123929420,11080,11080,11080,11080,0
20240226,125100,123929420,11080,11080,11080,11080,0
20240226,125000,123929420,11080,11080,11080,11080,0
20240226,124900,123929420,11080,11080,11080,11080,0
20240226,124800,123929420,11080,11070,11080,11070,9
20240226,124700,123829730,11040,11040,11040,11040,0
20240226,124600,123829730,11040,11040,11040,11040,5
20240226,124500,123774530,11040,11040,11040,11040,0
20240226,124400,123774530,11040,11040,11040,11040,0
20240226,124300,123774530,11040,11040,11040,11040,0
20240226,124200,123774530,11040,11040,11040,11040,72
20240226,124100,122979650,11040,11040,11040,11040,0
20240226,124000,122979650,11040,11040,11040,11040,0
20240226,123900,122979650,11040,11040,11040,11040,0
20240226,123800,122979650,11040,11040,11040,11040,90
20240226,123700,121986050,11080,11080,11080,11080,1
20240226,123600,121974970,11080,11080,11080,11080,0
20240226,123500,121974970,11080,11080,11080,11080,0
20240226,123400,121974970,11080,11080,11080,11080,0
20240226,123300,121974970,11080,11080,11080,11080,0
20240226,123200,121974970,11080,11080,11080,11080,0
20240226,123100,121974970,11080,11080,11080,11080,0
20240226,123000,121974970,11080,11080,11080,11080,0
20240226,122900,121974970,11080,11080,11080,11080,0
20240226,122800,121974970,11080,11080,11080,11080,0
20240226,122700,121974970,11080,11080,11080,11080,0
20240226,122600,121974970,11080,11080,11080,11080,0
20240226,122500,121974970,11080,11080,11080,11080,0
20240226,122400,121974970,11080,11080,11080,11080,0
20240226,122300,121974970,11080,11080,11080,11080,0
20240226,122200,121974970,11080,11080,11080,11080,1
20240226,122100,121963890,11070,11070,11070,11070,0
20240226,122000,121963890,11070,11070,11070,11070,0
20240226,121900,121963890,11070,11070,11070,11070,0
20240226,121800,121963890,11070,11070,11070,11070,0
20240226,121700,121963890,11070,11070,11070,11070,0
20240226,121600,121963890,11070,11070,11070,11070,0
20240226,121500,121963890,11070,11070,11070,11070,0
20240226,121400,121963890,11070,11070,11070,11070,0
20240226,121300,121963890,11070,11070,11070,11070,0
20240226,121200,121963890,11070,11070,11070,11070,1
20240226,121100,121952820,11070,11070,11070,11070,1
20240226,121000,121941750,11040,11040,11040,11040,0
20240226,120900,121941750,11040,11040,11040,11040,0
20240226,120800,121941750,11040,11040,11040,11040,0
20240226,120700,121941750,11040,11040,11040,11040,0
20240226,120600,121941750,11040,11040,11040,11040,197
20240226,120500,119766870,11040,11040,11040,11040,0
20240226,120400,119766870,11040,11040,11040,11040,0
20240226,120300,119766870,11040,11070,11070,11040,252
20240226,120200,116983900,11070,11070,11070,11070,0
20240226,120100,116983900,11070,11070,11070,11070,6
20240226,120000,116917480,11070,11070,11070,11070,0
20240226,115900,116917480,11070,11070,11070,11070,0
20240226,115800,116917480,11070,11070,11070,11070,1
20240226,115700,116906410,11070,11070,11070,11070,0
20240226,115600,116906410,11070,11070,11070,11070,0
20240226,115500,116906410,11070,11070,11070,11070,0
20240226,115400,116906410,11070,11070,11070,11070,0
20240226,115300,116906410,11070,11070,11070,11070,4
20240226,115200,116862130,11070,11070,11070,11070,2
20240226,115100,116839990,11090,11070,11090,11070,5
20240226,115000,116784600,11090,11090,11090,11090,0
20240226,114900,116784600,11090,11090,11090,11090,0
20240226,114800,116784600,11090,11090,11090,11090,0
20240226,114700,116784600,11090,11090,11090,11090,0
20240226,114600,116784600,11090,11090,11090,11090,0
20240226,114500,116784600,11090,11090,11090,11090,0
20240226,114400,116784600,11090,11090,11090,11090,0
20240226,114300,116784600,11090,11090,11090,11090,1
20240226,114200,116773510,11090,11090,11090,11090,0
20240226,114100,116773510,11090,11090,11090,11090,1
20240226,114000,116762420,11090,11090,11090,11090,0
20240226,113900,116762420,11090,11090,11090,11090,0
20240226,113800,116762420,11090,11090,11090,11090,4
20240226,113700,116718060,11090,11090,11090,11090,1
20240226,113600,116706970,11090,11090,11090,11090,0
20240226,113500,116706970,11090,11090,11090,11090,0
20240226,113400,116706970,11090,11090,11090,11090,0
20240226,113300,116706970,11090,11090,11090,11090,24
20240226,113200,116440810,11090,11090,11090,11090,0
20240226,113100,116440810,11090,11090,11090,11090,0
20240226,113000,116440810,11090,11090,11090,11090,1
20240226,112900,116429720,11090,11090,11090,11090,0
20240226,112800,116429720,11090,11090,11090,11090,0
20240226,112700,116429720,11090,11090,11090,11090,0
20240226,112600,116429720,11090,11090,11090,11090,0
20240226,112500,116429720,11090,11090,11090,11090,0
20240226,112400,116429720,11090,11090,11090,11090,0
20240226,112300,116429720,11090,11090,11090,11090,143
20240226,112200,114843850,11070,11070,11070,11070,1
20240226,112100,114832780,11090,11090,11090,11090,1
20240226,112000,114821690,11050,11050,11050,11050,10
20240226,111900,114711190,11040,11050,11050,11040,2
20240226,111800,114689100,11000,11000,11000,11000,5
20240226,111700,114634100,11020,11020,11020,11020,178
20240226,111600,112672540,11020,11020,11020,11020,50
20240226,111500,112121540,11000,11000,11000,11000,0
20240226,111400,112121540,11000,11000,11000,11000,70
20240226,111300,111351540,11000,11000,11000,11000,0
20240226,111200,111351540,11000,11000,11000,11000,0
20240226,111100,111351540,11000,11000,11000,11000,0
20240226,111000,111351540,11000,11000,11000,11000,4
20240226,110900,111307540,11020,11020,11020,11020,0
20240226,110800,111307540,11020,11020,11020,11020,1
20240226,110700,111296520,11000,11000,11000,11000,45
20240226,110600,110801520,11010,11020,11020,11010,84
20240226,110500,109876490,11020,11020,11020,11020,0
20240226,110400,109876490,11020,11020,11020,11020,11
20240226,110300,109755270,11020,11030,11030,11020,6
20240226,110200,109689140,11020,11020,11020,11020,0
20240226,110100,109689140,11020,11020,11020,11020,5
20240226,110000,109634040,11040,11040,11040,11040,0
20240226,105900,109634040,11040,11040,11040,11040,0
20240226,105800,109634040,11040,11040,11040,11040,0
20240226,105700,109634040,11040,11040,11040,11040,11
20240226,105600,109512600,11000,11000,11000,11000,100
20240226,105500,108412600,11000,11010,11010,11000,5
20240226,105400,108357560,11010,11010,11010,11010,0
20240226,105300,108357560,11010,11010,11010,11010,0
20240226,105200,108357560,11010,11010,11010,11010,4
20240226,105100,108313520,11000,11000,11000,11000,0
20240226,105000,108313520,11000,11010,11010,11000,6
20240226,104900,108247510,11010,11010,11010,11010,0
20240226,104800,108247510,11010,11010,11010,11010,13
20240226,104700,108104380,11000,11000,11000,11000,0
20240226,104600,108104380,11000,11000,11000,11000,0
20240226,104500,108104380,11000,11000,11000,11000,0
20240226,104400,108104380,11000,11000,11000,11000,0
20240226,104300,108104380,11000,11050,11050,11000,1970
20240226,104200,86405250,11050,11050,11050,11050,200
20240226,104100,84195250,11050,11050,11050,11050,67
20240226,104000,83454900,11050,11060,11060,11050,100
20240226,103900,82349890,11050,11070,11070,11050,70
20240226,103800,81576320,11060,11060,11060,11060,0
20240226,103700,81576320,11060,11060,11060,11060,1
20240226,103600,81565260,11050,11050,11060,11050,140
20240226,103500,80018060,11050,11050,11050,11050,11
20240226,103400,79896510,11050,11060,11060,11050,69
20240226,103300,79134040,11060,11060,11060,11060,8
20240226,103200,79045560,11060,11050,11060,11050,31
20240226,103100,78702910,11050,11050,11050,11050,10
20240226,103000,78592410,11050,11050,11050,11050,39
20240226,102900,78161460,11040,11050,11050,11040,22
20240226,102800,77918410,11050,11050,11050,11050,0
20240226,102700,77918410,11050,11050,11050,11050,5
20240226,102600,77863160,11040,11050,11050,11040,9
20240226,102500,77763790,11050,11050,11050,11050,0
20240226,102400,77763790,11050,11050,11050,11050,19
20240226,102300,77553840,11050,11050,11050,11050,1
20240226,102200,77542790,11050,11050,11050,11050,14
20240226,102100,77388090,11050,11040,11050,11040,132
20240226,102000,75930790,11010,11010,11010,11010,0
20240226,101900,75930790,11010,11010,11010,11010,0
20240226,101800,75930790,11010,11010,11010,11010,0
20240226,101700,75930790,11010,11010,11010,11010,20
20240226,101600,75710590,11040,11040,11040,11040,0
20240226,101500,75710590,11040,11040,11040,11040,0
20240226,101400,75710590,11040,11040,11040,11040,0
20240226,101300,75710590,11040,11040,11040,11040,19
20240226,101200,75500830,11000,11010,11030,11000,422
20240226,101100,70848840,11040,11040,11040,11040,0
20240226,101000,70848840,11040,11040,11040,11040,16
20240226,100900,70672200,11040,11040,11040,11040,0
20240226,100800,70672200,11040,11040,11040,11040,0
20240226,100700,70672200,11040,11040,11040,11040,0
20240226,100600,70672200,11040,11040,11040,11040,0
20240226,100500,70672200,11040,11020,11040,11020,94
20240226,100400,69635610,11000,11020,11020,11000,12
20240226,100300,69503570,11000,11000,11000,11000,0
20240226,100200,69503570,11000,11000,11000,11000,0
20240226,100100,69503570,11000,11000,11000,11000,1
20240226,100000,69492570,11000,11020,11020,11000,31
20240226,095900,69151550,11000,11000,11000,11000,0
20240226,095800,69151550,11000,11000,11000,11000,0
20240226,095700,69151550,11000,11000,11000,11000,0
20240226,095600,69151550,11000,11000,11000,11000,0
20240226,095500,69151550,11000,11000,11000,11000,118
20240226,095400,67853550,11000,11000,11000,11000,3
20240226,095300,67820550,11000,11000,11000,11000,1
20240226,095200,67809550,11000,11000,11000,11000,110
20240226,095100,66599550,11030,11030,11030,11030,0
20240226,095000,66599550,11030,11030,11030,11030,279
20240226,094900,63522180,11030,11030,11030,11030,11
20240226,094800,63400850,11030,11030,11030,11030,11
20240226,094700,63279520,11000,11000,11000,11000,0
20240226,094600,63279520,11000,11040,11040,11000,99
20240226,094500,62189700,11040,11040,11040,11040,10
20240226,094400,62079300,11040,11050,11050,11040,2
20240226,094300,62057210,11050,11050,11050,11050,1
20240226,094200,62046160,11050,11050,11050,11050,2
20240226,094100,62024060,11020,11020,11020,11020,0
20240226,094000,62024060,11020,11020,11020,11020,1
20240226,093900,62013040,11020,11020,11020,11020,0
20240226,093800,62013040,11020,11020,11020,11020,1
20240226,093700,62002020,11020,11010,11020,11010,16
20240226,093600,61825850,11010,11010,11010,11010,10
20240226,093500,61715750,11010,11010,11010,11010,1
20240226,093400,61704740,11010,11010,11010,11010,0
20240226,093300,61704740,11010,11000,11010,11000,518
20240226,093200,56002080,10930,10930,10930,10930,0
20240226,093100,56002080,10930,10950,11000,10930,113
20240226,093000,54764700,10930,10920,10930,10900,872
20240226,092900,45246890,10930,10950,10950,10930,41
20240226,092800,44798160,10950,10950,10950,10950,84
20240226,092700,43878360,10950,10950,10950,10950,85
20240226,092600,42947610,10950,10950,10950,10950,307
20240226,092500,39585960,10950,10950,10950,10950,28
20240226,092400,39279360,10940,10940,10940,10940,334
20240226,092300,35625400,10920,10920,10920,10920,26
20240226,092200,35341480,10990,10990,10990,10900,955
20240226,092100,24907370,11020,11010,11020,10990,309
20240226,092000,21508100,11020,11020,11020,11020,5
20240226,091900,21453000,11020,11020,11020,11020,1
20240226,091800,21441980,11020,11020,11020,11020,92
20240226,091700,20428140,11020,11020,11020,11020,0
20240226,091600,20428140,11020,11060,11060,11020,200
20240226,091500,18223830,11060,11060,11060,11060,0
20240226,091400,18223830,11060,11050,11060,11050,50
20240226,091300,17670850,11050,11050,11050,11050,1
20240226,091200,17659800,11070,11070,11070,11070,1
20240226,091100,17648730,11070,11010,11070,11000,52
20240226,091000,17076570,11010,11020,11020,11010,54
20240226,090900,16482020,11010,11010,11010,11010,50
20240226,090800,15931520,11000,11000,11000,11000,220
20240226,090700,13511520,11000,11000,11000,11000,0
20240226,090600,13511520,11000,11050,11050,11000,137
20240226,090500,12002740,11060,11060,11060,11060,9
20240226,090400,11903200,11070,11070,11070,11070,5
20240226,090300,11847850,11070,11070,11070,11070,508
20240226,090200,6224290,11070,11150,11150,11070,358
20240226,090100,2258410,11170,11160,11170,11160,104
20240226,090000,1096770,11190,11200,11200,11190,98