KissMeData/001260/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,183300,30615660,7420,7420,7420,7420,45
20240221,183200,30615660,7420,7420,7420,7420,0
20240221,183100,30615660,7420,7420,7420,7420,0
20240221,183000,30615660,7420,7420,7420,7420,0
20240221,182900,30615660,7420,7420,7420,7420,0
20240221,182800,30615660,7420,7420,7420,7420,0
20240221,182700,30615660,7420,7420,7420,7420,0
20240221,182600,30615660,7420,7420,7420,7420,0
20240221,182500,30615660,7420,7420,7420,7420,0
20240221,182400,30615660,7420,7420,7420,7420,0
20240221,182300,30615660,7420,7420,7420,7420,0
20240221,182200,30615660,7420,7420,7420,7420,0
20240221,182100,30615660,7420,7420,7420,7420,0
20240221,182000,30615660,7420,7420,7420,7420,0
20240221,181900,30615660,7420,7420,7420,7420,0
20240221,181800,30615660,7420,7420,7420,7420,0
20240221,181700,30615660,7420,7420,7420,7420,0
20240221,181600,30615660,7420,7420,7420,7420,0
20240221,181500,30615660,7420,7420,7420,7420,0
20240221,181400,30615660,7420,7420,7420,7420,0
20240221,181300,30615660,7420,7420,7420,7420,0
20240221,181200,30615660,7420,7420,7420,7420,0
20240221,181100,30615660,7420,7420,7420,7420,0
20240221,181000,30615660,7420,7420,7420,7420,0
20240221,180900,30615660,7420,7420,7420,7420,0
20240221,180800,30615660,7420,7420,7420,7420,0
20240221,180700,30615660,7420,7420,7420,7420,0
20240221,180600,30615660,7420,7420,7420,7420,0
20240221,180500,30615660,7420,7420,7420,7420,0
20240221,180400,30615660,7420,7420,7420,7420,0
20240221,180300,30615660,7420,7420,7420,7420,45
20240221,180200,30615660,7420,7420,7420,7420,0
20240221,180100,30615660,7420,7420,7420,7420,0
20240221,180000,30615660,7420,7420,7420,7420,0
20240221,175900,30615660,7420,7420,7420,7420,0
20240221,175800,30615660,7420,7420,7420,7420,0
20240221,175700,30615660,7420,7420,7420,7420,0
20240221,175600,30615660,7420,7420,7420,7420,0
20240221,175500,30615660,7420,7420,7420,7420,0
20240221,175400,30615660,7420,7420,7420,7420,0
20240221,175300,30615660,7420,7420,7420,7420,0
20240221,175200,30615660,7420,7420,7420,7420,0
20240221,175100,30615660,7420,7420,7420,7420,0
20240221,175000,30615660,7420,7420,7420,7420,0
20240221,174900,30615660,7420,7420,7420,7420,0
20240221,174800,30615660,7420,7420,7420,7420,0
20240221,174700,30615660,7420,7420,7420,7420,0
20240221,174600,30615660,7420,7420,7420,7420,0
20240221,174500,30615660,7420,7420,7420,7420,0
20240221,174400,30615660,7420,7420,7420,7420,0
20240221,174300,30615660,7420,7420,7420,7420,0
20240221,174200,30615660,7420,7420,7420,7420,0
20240221,174100,30615660,7420,7420,7420,7420,0
20240221,174000,30615660,7420,7420,7420,7420,0
20240221,173900,30615660,7420,7420,7420,7420,0
20240221,173800,30615660,7420,7420,7420,7420,0
20240221,173700,30615660,7420,7420,7420,7420,0
20240221,173600,30615660,7420,7420,7420,7420,0
20240221,173500,30615660,7420,7420,7420,7420,0
20240221,173400,30615660,7420,7420,7420,7420,0
20240221,173300,30615660,7420,7420,7420,7420,45
20240221,173200,30615660,7420,7420,7420,7420,0
20240221,173100,30615660,7420,7420,7420,7420,0
20240221,173000,30615660,7420,7420,7420,7420,0
20240221,172900,30615660,7420,7420,7420,7420,0
20240221,172800,30615660,7420,7420,7420,7420,0
20240221,172700,30615660,7420,7420,7420,7420,0
20240221,172600,30615660,7420,7420,7420,7420,0
20240221,172500,30615660,7420,7420,7420,7420,0
20240221,172400,30615660,7420,7420,7420,7420,0
20240221,172300,30615660,7420,7420,7420,7420,0
20240221,172200,30615660,7420,7420,7420,7420,0
20240221,172100,30615660,7420,7420,7420,7420,0
20240221,172000,30615660,7420,7420,7420,7420,0
20240221,171900,30615660,7420,7420,7420,7420,0
20240221,171800,30615660,7420,7420,7420,7420,0
20240221,171700,30615660,7420,7420,7420,7420,0
20240221,171600,30615660,7420,7420,7420,7420,0
20240221,171500,30615660,7420,7420,7420,7420,0
20240221,171400,30615660,7420,7420,7420,7420,0
20240221,171300,30615660,7420,7420,7420,7420,0
20240221,171200,30615660,7420,7420,7420,7420,0
20240221,171100,30615660,7420,7420,7420,7420,0
20240221,171000,30615660,7420,7420,7420,7420,0
20240221,170900,30615660,7420,7420,7420,7420,0
20240221,170800,30615660,7420,7420,7420,7420,0
20240221,170700,30615660,7420,7420,7420,7420,0
20240221,170600,30615660,7420,7420,7420,7420,0
20240221,170500,30615660,7420,7420,7420,7420,0
20240221,170400,30615660,7420,7420,7420,7420,0
20240221,170300,30615660,7420,7420,7420,7420,45
20240221,170200,30615660,7420,7420,7420,7420,0
20240221,170100,30615660,7420,7420,7420,7420,0
20240221,170000,30615660,7420,7420,7420,7420,0
20240221,165900,30615660,7420,7420,7420,7420,0
20240221,165800,30615660,7420,7420,7420,7420,0
20240221,165700,30615660,7420,7420,7420,7420,0
20240221,165600,30615660,7420,7420,7420,7420,0
20240221,165500,30615660,7420,7420,7420,7420,0
20240221,165400,30615660,7420,7420,7420,7420,0
20240221,165300,30615660,7420,7420,7420,7420,0
20240221,165200,30615660,7420,7420,7420,7420,0
20240221,165100,30615660,7420,7420,7420,7420,0
20240221,165000,30615660,7420,7420,7420,7420,0
20240221,164900,30615660,7420,7420,7420,7420,0
20240221,164800,30615660,7420,7420,7420,7420,0
20240221,164700,30615660,7420,7420,7420,7420,0
20240221,164600,30615660,7420,7420,7420,7420,0
20240221,164500,30615660,7420,7420,7420,7420,0
20240221,164400,30615660,7420,7420,7420,7420,0
20240221,164300,30615660,7420,7420,7420,7420,0
20240221,164200,30615660,7420,7420,7420,7420,0
20240221,164100,30615660,7420,7420,7420,7420,0
20240221,164000,30615660,7420,7420,7420,7420,0
20240221,163900,30615660,7420,7420,7420,7420,0
20240221,163800,30615660,7420,7420,7420,7420,0
20240221,163700,30615660,7420,7420,7420,7420,0
20240221,163600,30615660,7420,7420,7420,7420,0
20240221,163500,30615660,7420,7420,7420,7420,0
20240221,163400,30615660,7420,7420,7420,7420,0
20240221,163300,30615660,7420,7420,7420,7420,45
20240221,163200,30615660,7420,7420,7420,7420,0
20240221,163100,30615660,7420,7420,7420,7420,0
20240221,163000,30615660,7420,7420,7420,7420,0
20240221,162900,30615660,7420,7420,7420,7420,0
20240221,162800,30615660,7420,7420,7420,7420,0
20240221,162700,30615660,7420,7420,7420,7420,0
20240221,162600,30615660,7420,7420,7420,7420,0
20240221,162500,30615660,7420,7420,7420,7420,0
20240221,162400,30615660,7420,7420,7420,7420,0
20240221,162300,30615660,7420,7420,7420,7420,0
20240221,162200,30615660,7420,7420,7420,7420,0
20240221,162100,30615660,7420,7420,7420,7420,0
20240221,162000,30615660,7420,7420,7420,7420,0
20240221,161900,30615660,7420,7420,7420,7420,0
20240221,161800,30615660,7420,7420,7420,7420,0
20240221,161700,30615660,7420,7420,7420,7420,0
20240221,161600,30615660,7420,7420,7420,7420,0
20240221,161500,30615660,7420,7420,7420,7420,0
20240221,161400,30615660,7420,7420,7420,7420,0
20240221,161300,30615660,7420,7420,7420,7420,0
20240221,161200,30615660,7420,7420,7420,7420,0
20240221,161100,30615660,7420,7420,7420,7420,0
20240221,161000,30615660,7420,7420,7420,7420,0
20240221,160900,30615660,7420,7420,7420,7420,0
20240221,160800,30615660,7420,7420,7420,7420,0
20240221,160700,30615660,7420,7420,7420,7420,0
20240221,160600,30615660,7420,7420,7420,7420,0
20240221,160500,30615660,7420,7420,7420,7420,0
20240221,160400,30615660,7420,7420,7420,7420,0
20240221,160300,30615660,7420,7420,7420,7420,45
20240221,160200,30615660,7420,7420,7420,7420,0
20240221,160100,30615660,7420,7420,7420,7420,0
20240221,160000,30615660,7420,7420,7420,7420,0
20240221,155900,30615660,7420,7420,7420,7420,0
20240221,155800,30615660,7420,7420,7420,7420,0
20240221,155700,30615660,7420,7420,7420,7420,0
20240221,155600,30615660,7420,7420,7420,7420,0
20240221,155500,30615660,7420,7420,7420,7420,0
20240221,155400,30615660,7420,7420,7420,7420,0
20240221,155300,30615660,7420,7420,7420,7420,0
20240221,155200,30615660,7420,7420,7420,7420,0
20240221,155100,30615660,7420,7420,7420,7420,0
20240221,155000,30615660,7420,7420,7420,7420,0
20240221,154900,30615660,7420,7420,7420,7420,0
20240221,154800,30615660,7420,7420,7420,7420,0
20240221,154700,30615660,7420,7420,7420,7420,0
20240221,154600,30615660,7420,7420,7420,7420,0
20240221,154500,30615660,7420,7420,7420,7420,0
20240221,154400,30615660,7420,7420,7420,7420,0
20240221,154300,30615660,7420,7420,7420,7420,0
20240221,154200,30615660,7420,7420,7420,7420,0
20240221,154100,30615660,7420,7420,7420,7420,0
20240221,154000,30615660,7420,7420,7420,7420,0
20240221,153900,30615660,7420,7420,7420,7420,0
20240221,153800,30615660,7420,7420,7420,7420,0
20240221,153700,30615660,7420,7420,7420,7420,0
20240221,153600,30615660,7420,7420,7420,7420,0
20240221,153500,30615660,7420,7420,7420,7420,0
20240221,153400,30615660,7420,7420,7420,7420,0
20240221,153300,30615660,7420,7420,7420,7420,45
20240221,153200,30615660,7420,7420,7420,7420,0
20240221,153100,30615660,7420,7420,7420,7420,0
20240221,153000,30615660,7420,7420,7420,7420,45
20240221,152900,30281760,7420,7420,7420,7420,0
20240221,152800,30281760,7420,7420,7420,7420,0
20240221,152700,30281760,7420,7420,7420,7420,0
20240221,152600,30281760,7420,7420,7420,7420,0
20240221,152500,30281760,7420,7420,7420,7420,0
20240221,152400,30281760,7420,7420,7420,7420,0
20240221,152300,30281760,7420,7420,7420,7420,0
20240221,152200,30281760,7420,7420,7420,7420,0
20240221,152100,30281760,7420,7420,7420,7420,0
20240221,152000,30281760,7420,7420,7420,7420,0
20240221,151900,30281760,7420,7410,7420,7410,4
20240221,151800,30252090,7430,7410,7430,7410,35
20240221,151700,29992720,7410,7400,7410,7400,4
20240221,151600,29963100,7410,7410,7410,7410,1
20240221,151500,29955690,7410,7410,7410,7410,1
20240221,151400,29948280,7410,7410,7410,7410,2
20240221,151300,29933460,7410,7410,7410,7410,1
20240221,151200,29926050,7410,7410,7410,7410,1
20240221,151100,29918640,7420,7370,7420,7370,9
20240221,151000,29852160,7370,7370,7370,7370,81
20240221,150900,29255190,7370,7370,7370,7370,1
20240221,150800,29247820,7370,7370,7370,7370,158
20240221,150700,28083360,7370,7370,7370,7370,19
20240221,150600,27943330,7370,7410,7410,7370,25
20240221,150500,27758240,7410,7390,7410,7390,3
20240221,150400,27736050,7420,7370,7420,7370,6
20240221,150300,27691780,7370,7390,7390,7370,49
20240221,150200,27330070,7420,7420,7420,7420,1
20240221,150100,27322650,7420,7420,7420,7420,1
20240221,150000,27315230,7420,7420,7420,7420,2
20240221,145900,27300390,7430,7430,7430,7430,1
20240221,145800,27292960,7430,7430,7430,7430,1
20240221,145700,27285530,7430,7430,7430,7430,2
20240221,145600,27270670,7430,7430,7430,7430,1
20240221,145500,27263240,7430,7430,7430,7430,2
20240221,145400,27248380,7430,7430,7430,7430,1
20240221,145300,27240950,7430,7430,7430,7430,1
20240221,145200,27233520,7430,7430,7430,7430,2
20240221,145100,27218660,7430,7430,7430,7430,1
20240221,145000,27211230,7430,7430,7430,7430,1
20240221,144900,27203800,7430,7430,7430,7430,2
20240221,144800,27188940,7430,7390,7430,7390,2
20240221,144700,27174120,7430,7430,7430,7430,1
20240221,144600,27166690,7430,7400,7430,7390,21
20240221,144500,27011240,7430,7430,7430,7430,1
20240221,144400,27003810,7430,7430,7430,7430,2
20240221,144300,26988950,7430,7430,7430,7430,1
20240221,144200,26981520,7430,7430,7430,7430,1
20240221,144100,26974090,7430,7430,7430,7430,2
20240221,144000,26959230,7430,7430,7430,7430,1
20240221,143900,26951800,7430,7430,7430,7430,1
20240221,143800,26944370,7430,7430,7430,7430,2
20240221,143700,26929510,7430,7430,7430,7430,1
20240221,143600,26922080,7430,7430,7430,7430,1
20240221,143500,26914650,7430,7430,7430,7400,11
20240221,143400,26833150,7430,7430,7430,7430,6
20240221,143300,26788570,7430,7430,7430,7430,2
20240221,143200,26773710,7430,7430,7430,7430,1
20240221,143100,26766280,7430,7430,7430,7430,1
20240221,143000,26758850,7430,7430,7430,7430,2
20240221,142900,26743990,7430,7430,7430,7430,1
20240221,142800,26736560,7430,7430,7430,7430,1
20240221,142700,26729130,7430,7430,7430,7430,2
20240221,142600,26714270,7430,7430,7430,7430,1
20240221,142500,26706840,7430,7430,7430,7430,1
20240221,142400,26699410,7430,7430,7430,7430,2
20240221,142300,26684550,7430,7430,7430,7430,1
20240221,142200,26677120,7430,7430,7430,7430,2
20240221,142100,26662260,7430,7430,7430,7430,1
20240221,142000,26654830,7430,7430,7430,7430,1
20240221,141900,26647400,7430,7430,7430,7430,2
20240221,141800,26632540,7430,7430,7430,7430,1
20240221,141700,26625110,7430,7430,7430,7430,1
20240221,141600,26617680,7430,7430,7430,7430,2
20240221,141500,26602820,7430,7430,7430,7430,1
20240221,141400,26595390,7430,7430,7430,7430,1
20240221,141300,26587960,7430,7430,7430,7430,2
20240221,141200,26573100,7430,7430,7430,7430,1
20240221,141100,26565670,7430,7430,7430,7430,2
20240221,141000,26550810,7430,7430,7430,7430,1
20240221,140900,26543380,7430,7430,7430,7430,1
20240221,140800,26535950,7430,7430,7430,7430,2
20240221,140700,26521090,7430,7430,7430,7430,1
20240221,140600,26513660,7430,7430,7430,7430,1
20240221,140500,26506230,7430,7410,7430,7400,32
20240221,140400,26269300,7430,7410,7430,7410,16
20240221,140300,26150520,7430,7420,7430,7420,101
20240221,140200,25401090,7430,7430,7430,7430,2
20240221,140100,25386230,7430,7430,7430,7430,1
20240221,140000,25378800,7430,7430,7430,7430,2
20240221,135900,25363940,7430,7430,7430,7430,2
20240221,135800,25349080,7430,7430,7430,7430,0
20240221,135700,25349080,7430,7430,7430,7430,3
20240221,135600,25326790,7430,7430,7430,7430,0
20240221,135500,25326790,7430,7430,7430,7430,1
20240221,135400,25319360,7430,7430,7430,7430,3
20240221,135300,25297070,7430,7430,7430,7430,1
20240221,135200,25289640,7430,7430,7430,7430,2
20240221,135100,25274780,7430,7430,7430,7430,0
20240221,135000,25274780,7430,7430,7430,7430,3
20240221,134900,25252490,7430,7430,7430,7430,1
20240221,134800,25245060,7430,7430,7430,7430,170
20240221,134700,23981960,7440,7440,7440,7440,0
20240221,134600,23981960,7440,7440,7440,7440,0
20240221,134500,23981960,7440,7440,7440,7440,0
20240221,134400,23981960,7440,7440,7440,7440,0
20240221,134300,23981960,7440,7440,7440,7440,0
20240221,134200,23981960,7440,7440,7440,7440,0
20240221,134100,23981960,7440,7440,7440,7440,0
20240221,134000,23981960,7440,7440,7440,7440,0
20240221,133900,23981960,7440,7440,7440,7440,0
20240221,133800,23981960,7440,7440,7440,7440,0
20240221,133700,23981960,7440,7440,7440,7440,0
20240221,133600,23981960,7440,7440,7440,7440,0
20240221,133500,23981960,7440,7440,7440,7440,0
20240221,133400,23981960,7440,7440,7440,7440,0
20240221,133300,23981960,7440,7440,7440,7440,0
20240221,133200,23981960,7440,7440,7440,7440,0
20240221,133100,23981960,7440,7440,7440,7440,0
20240221,133000,23981960,7440,7440,7440,7440,0
20240221,132900,23981960,7440,7440,7440,7440,0
20240221,132800,23981960,7440,7440,7440,7440,0
20240221,132700,23981960,7440,7440,7440,7440,0
20240221,132600,23981960,7440,7440,7440,7440,0
20240221,132500,23981960,7440,7440,7440,7440,0
20240221,132400,23981960,7440,7440,7440,7440,0
20240221,132300,23981960,7440,7440,7440,7440,0
20240221,132200,23981960,7440,7440,7440,7440,0
20240221,132100,23981960,7440,7440,7440,7440,136
20240221,132000,22970120,7440,7440,7440,7440,0
20240221,131900,22970120,7440,7440,7440,7440,0
20240221,131800,22970120,7440,7440,7440,7440,0
20240221,131700,22970120,7440,7440,7440,7440,28
20240221,131600,22761800,7450,7450,7450,7450,0
20240221,131500,22761800,7450,7450,7450,7450,0
20240221,131400,22761800,7450,7450,7450,7450,0
20240221,131300,22761800,7450,7450,7450,7450,0
20240221,131200,22761800,7450,7450,7450,7450,0
20240221,131100,22761800,7450,7450,7450,7450,0
20240221,131000,22761800,7450,7450,7450,7450,0
20240221,130900,22761800,7450,7450,7450,7450,0
20240221,130800,22761800,7450,7450,7450,7450,0
20240221,130700,22761800,7450,7450,7450,7450,0
20240221,130600,22761800,7450,7440,7450,7440,200
20240221,130500,21272040,7430,7430,7430,7430,0
20240221,130400,21272040,7430,7430,7430,7430,0
20240221,130300,21272040,7430,7430,7430,7430,0
20240221,130200,21272040,7430,7430,7430,7430,0
20240221,130100,21272040,7430,7430,7430,7430,50
20240221,130000,20900540,7430,7430,7430,7430,0
20240221,125900,20900540,7430,7430,7430,7430,0
20240221,125800,20900540,7430,7430,7430,7430,0
20240221,125700,20900540,7430,7430,7430,7430,0
20240221,125600,20900540,7430,7440,7440,7430,77
20240221,125500,20327670,7440,7440,7440,7440,0
20240221,125400,20327670,7440,7440,7440,7440,0
20240221,125300,20327670,7440,7440,7440,7440,0
20240221,125200,20327670,7440,7440,7440,7440,0
20240221,125100,20327670,7440,7440,7440,7440,112
20240221,125000,19494390,7440,7440,7440,7440,0
20240221,124900,19494390,7440,7440,7440,7440,0
20240221,124800,19494390,7440,7440,7440,7440,0
20240221,124700,19494390,7440,7440,7440,7440,2
20240221,124600,19479510,7450,7450,7450,7450,0
20240221,124500,19479510,7450,7450,7450,7450,0
20240221,124400,19479510,7450,7450,7450,7450,0
20240221,124300,19479510,7450,7450,7450,7450,0
20240221,124200,19479510,7450,7450,7450,7450,0
20240221,124100,19479510,7450,7450,7450,7450,0
20240221,124000,19479510,7450,7450,7450,7450,0
20240221,123900,19479510,7450,7450,7450,7450,0
20240221,123800,19479510,7450,7450,7450,7450,0
20240221,123700,19479510,7450,7450,7450,7450,0
20240221,123600,19479510,7450,7450,7450,7450,0
20240221,123500,19479510,7450,7450,7450,7450,0
20240221,123400,19479510,7450,7450,7450,7450,1
20240221,123300,19472060,7450,7450,7450,7450,1
20240221,123200,19464610,7430,7430,7430,7430,0
20240221,123100,19464610,7430,7430,7430,7430,0
20240221,123000,19464610,7430,7430,7430,7430,0
20240221,122900,19464610,7430,7430,7430,7430,0
20240221,122800,19464610,7430,7430,7430,7430,10
20240221,122700,19390310,7420,7430,7430,7420,656
20240221,122600,14516240,7430,7430,7430,7430,0
20240221,122500,14516240,7430,7430,7430,7430,0
20240221,122400,14516240,7430,7430,7430,7430,0
20240221,122300,14516240,7430,7430,7430,7430,0
20240221,122200,14516240,7430,7430,7430,7430,0
20240221,122100,14516240,7430,7430,7430,7430,0
20240221,122000,14516240,7430,7430,7430,7430,0
20240221,121900,14516240,7430,7430,7430,7430,0
20240221,121800,14516240,7430,7430,7430,7430,0
20240221,121700,14516240,7430,7430,7430,7430,0
20240221,121600,14516240,7430,7430,7430,7430,0
20240221,121500,14516240,7430,7430,7430,7430,0
20240221,121400,14516240,7430,7430,7430,7430,0
20240221,121300,14516240,7430,7430,7430,7430,0
20240221,121200,14516240,7430,7430,7430,7430,0
20240221,121100,14516240,7430,7430,7430,7430,0
20240221,121000,14516240,7430,7430,7430,7430,0
20240221,120900,14516240,7430,7430,7430,7430,0
20240221,120800,14516240,7430,7430,7430,7430,0
20240221,120700,14516240,7430,7430,7430,7430,0
20240221,120600,14516240,7430,7430,7430,7430,0
20240221,120500,14516240,7430,7430,7430,7430,0
20240221,120400,14516240,7430,7430,7430,7430,0
20240221,120300,14516240,7430,7430,7430,7430,0
20240221,120200,14516240,7430,7430,7430,7430,0
20240221,120100,14516240,7430,7430,7430,7430,0
20240221,120000,14516240,7430,7430,7430,7430,0
20240221,115900,14516240,7430,7430,7430,7430,0
20240221,115800,14516240,7430,7430,7430,7430,0
20240221,115700,14516240,7430,7430,7430,7430,10
20240221,115600,14441940,7430,7430,7430,7430,0
20240221,115500,14441940,7430,7430,7430,7430,9
20240221,115400,14375070,7440,7440,7440,7440,0
20240221,115300,14375070,7440,7440,7440,7440,0
20240221,115200,14375070,7440,7440,7440,7440,0
20240221,115100,14375070,7440,7440,7440,7440,0
20240221,115000,14375070,7440,7440,7440,7440,80
20240221,114900,13779870,7440,7440,7440,7440,0
20240221,114800,13779870,7440,7440,7440,7440,0
20240221,114700,13779870,7440,7440,7440,7440,2
20240221,114600,13764990,7440,7440,7440,7440,15
20240221,114500,13653390,7440,7440,7440,7440,30
20240221,114400,13430190,7440,7440,7440,7440,0
20240221,114300,13430190,7440,7440,7440,7440,5
20240221,114200,13392990,7430,7430,7430,7430,0
20240221,114100,13392990,7430,7430,7430,7430,0
20240221,114000,13392990,7430,7430,7430,7430,0
20240221,113900,13392990,7430,7430,7430,7430,0
20240221,113800,13392990,7430,7430,7430,7430,429
20240221,113700,10205520,7430,7430,7430,7430,0
20240221,113600,10205520,7430,7430,7430,7430,0
20240221,113500,10205520,7430,7430,7430,7430,0
20240221,113400,10205520,7430,7430,7430,7430,0
20240221,113300,10205520,7430,7430,7430,7430,0
20240221,113200,10205520,7430,7430,7430,7430,0
20240221,113100,10205520,7430,7440,7440,7430,33
20240221,113000,9960230,7470,7470,7470,7470,0
20240221,112900,9960230,7470,7470,7470,7470,0
20240221,112800,9960230,7470,7470,7470,7470,0
20240221,112700,9960230,7470,7470,7470,7470,0
20240221,112600,9960230,7470,7470,7470,7470,0
20240221,112500,9960230,7470,7470,7470,7470,0
20240221,112400,9960230,7470,7470,7470,7470,0
20240221,112300,9960230,7470,7470,7470,7470,0
20240221,112200,9960230,7470,7470,7470,7470,0
20240221,112100,9960230,7470,7470,7470,7470,0
20240221,112000,9960230,7470,7470,7470,7470,0
20240221,111900,9960230,7470,7470,7470,7470,0
20240221,111800,9960230,7470,7470,7470,7470,0
20240221,111700,9960230,7470,7470,7470,7470,0
20240221,111600,9960230,7470,7470,7470,7470,0
20240221,111500,9960230,7470,7470,7470,7470,0
20240221,111400,9960230,7470,7470,7470,7470,0
20240221,111300,9960230,7470,7470,7470,7470,0
20240221,111200,9960230,7470,7470,7470,7470,0
20240221,111100,9960230,7470,7470,7470,7470,2
20240221,111000,9945290,7460,7460,7460,7460,1
20240221,110900,9937830,7470,7470,7470,7470,0
20240221,110800,9937830,7470,7470,7470,7470,0
20240221,110700,9937830,7470,7470,7470,7470,0
20240221,110600,9937830,7470,7470,7470,7470,0
20240221,110500,9937830,7470,7470,7470,7470,0
20240221,110400,9937830,7470,7470,7470,7470,0
20240221,110300,9937830,7470,7470,7470,7470,0
20240221,110200,9937830,7470,7470,7470,7470,0
20240221,110100,9937830,7470,7470,7470,7470,0
20240221,110000,9937830,7470,7470,7470,7470,0
20240221,105900,9937830,7470,7470,7470,7470,0
20240221,105800,9937830,7470,7470,7470,7470,0
20240221,105700,9937830,7470,7470,7470,7470,2
20240221,105600,9922890,7460,7460,7460,7460,0
20240221,105500,9922890,7460,7460,7460,7460,0
20240221,105400,9922890,7460,7460,7460,7460,0
20240221,105300,9922890,7460,7460,7460,7460,0
20240221,105200,9922890,7460,7460,7460,7460,5
20240221,105100,9885590,7470,7470,7470,7470,0
20240221,105000,9885590,7470,7470,7470,7470,0
20240221,104900,9885590,7470,7470,7470,7470,0
20240221,104800,9885590,7470,7470,7470,7470,0
20240221,104700,9885590,7470,7470,7470,7470,0
20240221,104600,9885590,7470,7470,7470,7470,27
20240221,104500,9683900,7470,7470,7470,7470,0
20240221,104400,9683900,7470,7470,7470,7470,0
20240221,104300,9683900,7470,7470,7470,7470,0
20240221,104200,9683900,7470,7470,7470,7470,0
20240221,104100,9683900,7470,7470,7470,7470,0
20240221,104000,9683900,7470,7470,7470,7470,0
20240221,103900,9683900,7470,7470,7470,7470,0
20240221,103800,9683900,7470,7470,7470,7470,0
20240221,103700,9683900,7470,7470,7470,7470,0
20240221,103600,9683900,7470,7470,7470,7470,100
20240221,103500,8936900,7470,7470,7470,7470,100
20240221,103400,8189900,7430,7430,7430,7430,0
20240221,103300,8189900,7430,7430,7430,7430,0
20240221,103200,8189900,7430,7430,7430,7430,0
20240221,103100,8189900,7430,7430,7430,7430,0
20240221,103000,8189900,7430,7430,7430,7430,0
20240221,102900,8189900,7430,7430,7430,7430,0
20240221,102800,8189900,7430,7430,7430,7430,0
20240221,102700,8189900,7430,7430,7430,7430,0
20240221,102600,8189900,7430,7430,7430,7430,0
20240221,102500,8189900,7430,7430,7430,7430,0
20240221,102400,8189900,7430,7430,7430,7430,0
20240221,102300,8189900,7430,7430,7430,7430,0
20240221,102200,8189900,7430,7440,7440,7430,120
20240221,102100,7298280,7470,7470,7470,7470,0
20240221,102000,7298280,7470,7470,7470,7470,0
20240221,101900,7298280,7470,7470,7470,7470,0
20240221,101800,7298280,7470,7470,7470,7470,0
20240221,101700,7298280,7470,7470,7470,7470,0
20240221,101600,7298280,7470,7470,7470,7470,0
20240221,101500,7298280,7470,7470,7470,7470,0
20240221,101400,7298280,7470,7470,7470,7470,0
20240221,101300,7298280,7470,7470,7470,7470,0
20240221,101200,7298280,7470,7470,7470,7470,0
20240221,101100,7298280,7470,7470,7470,7470,0
20240221,101000,7298280,7470,7450,7470,7450,389
20240221,100900,4394260,7440,7440,7440,7440,18
20240221,100800,4260340,7440,7440,7440,7440,1
20240221,100700,4252900,7450,7450,7450,7450,0
20240221,100600,4252900,7450,7450,7450,7450,0
20240221,100500,4252900,7450,7450,7450,7450,0
20240221,100400,4252900,7450,7450,7450,7450,0
20240221,100300,4252900,7450,7450,7450,7450,0
20240221,100200,4252900,7450,7450,7450,7450,2
20240221,100100,4238000,7440,7440,7440,7440,10
20240221,100000,4163600,7430,7430,7430,7430,0
20240221,095900,4163600,7430,7430,7430,7430,0
20240221,095800,4163600,7430,7430,7430,7430,0
20240221,095700,4163600,7430,7430,7430,7430,0
20240221,095600,4163600,7430,7430,7430,7430,0
20240221,095500,4163600,7430,7430,7430,7430,0
20240221,095400,4163600,7430,7430,7430,7430,0
20240221,095300,4163600,7430,7430,7430,7430,0
20240221,095200,4163600,7430,7430,7430,7430,0
20240221,095100,4163600,7430,7430,7430,7430,0
20240221,095000,4163600,7430,7430,7430,7430,0
20240221,094900,4163600,7430,7430,7430,7430,0
20240221,094800,4163600,7430,7430,7430,7430,0
20240221,094700,4163600,7430,7430,7430,7430,0
20240221,094600,4163600,7430,7430,7430,7430,0
20240221,094500,4163600,7430,7430,7430,7430,0
20240221,094400,4163600,7430,7430,7430,7430,0
20240221,094300,4163600,7430,7430,7430,7430,1
20240221,094200,4156170,7430,7430,7430,7430,1
20240221,094100,4148740,7430,7430,7430,7430,2
20240221,094000,4133880,7430,7430,7430,7430,0
20240221,093900,4133880,7430,7430,7430,7430,2
20240221,093800,4119020,7430,7430,7430,7430,1
20240221,093700,4111590,7450,7430,7450,7430,2
20240221,093600,4096710,7430,7440,7440,7430,142
20240221,093500,3040750,7460,7460,7460,7460,0
20240221,093400,3040750,7460,7460,7460,7460,0
20240221,093300,3040750,7460,7460,7460,7460,0
20240221,093200,3040750,7460,7460,7460,7460,1
20240221,093100,3033290,7460,7460,7460,7460,0
20240221,093000,3033290,7460,7460,7460,7460,0
20240221,092900,3033290,7460,7460,7460,7460,0
20240221,092800,3033290,7460,7460,7460,7460,0
20240221,092700,3033290,7460,7460,7460,7460,0
20240221,092600,3033290,7460,7460,7460,7460,0
20240221,092500,3033290,7460,7460,7460,7460,0
20240221,092400,3033290,7460,7460,7460,7460,0
20240221,092300,3033290,7460,7460,7460,7460,0
20240221,092200,3033290,7460,7460,7460,7460,0
20240221,092100,3033290,7460,7460,7460,7460,229
20240221,092000,1324950,7460,7460,7460,7460,1
20240221,091900,1317490,7460,7460,7460,7460,51
20240221,091800,937030,7460,7460,7460,7460,0
20240221,091700,937030,7460,7460,7460,7460,0
20240221,091600,937030,7460,7460,7460,7460,0
20240221,091500,937030,7460,7460,7460,7460,0
20240221,091400,937030,7460,7460,7460,7460,1
20240221,091300,929570,7460,7460,7460,7460,1
20240221,091200,922110,7460,7460,7460,7460,31
20240221,091100,690850,7460,7460,7460,7460,0
20240221,091000,690850,7460,7460,7460,7460,1
20240221,090900,683390,7430,7430,7430,7430,0
20240221,090800,683390,7430,7430,7430,7430,0
20240221,090700,683390,7430,7430,7430,7430,0
20240221,090600,683390,7430,7430,7430,7430,0
20240221,090500,683390,7430,7430,7430,7430,0
20240221,090400,683390,7430,7430,7430,7430,44
20240221,090300,356470,7430,7430,7430,7430,1
20240221,090200,349040,7430,7430,7430,7430,2
20240221,090100,334180,7430,7430,7430,7430,1
20240221,090000,326750,7420,7430,7430,7400,44