KissMeData/001460/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183400,23955000,408000,408000,408000,408000,1
20240226,183300,23955000,408000,408000,408000,408000,0
20240226,183200,23955000,408000,408000,408000,408000,0
20240226,183100,23955000,408000,408000,408000,408000,0
20240226,183000,23955000,408000,408000,408000,408000,0
20240226,182900,23955000,408000,408000,408000,408000,0
20240226,182800,23955000,408000,408000,408000,408000,0
20240226,182700,23955000,408000,408000,408000,408000,0
20240226,182600,23955000,408000,408000,408000,408000,0
20240226,182500,23955000,408000,408000,408000,408000,0
20240226,182400,23955000,408000,408000,408000,408000,0
20240226,182300,23955000,408000,408000,408000,408000,0
20240226,182200,23955000,408000,408000,408000,408000,0
20240226,182100,23955000,408000,408000,408000,408000,0
20240226,182000,23955000,408000,408000,408000,408000,0
20240226,181900,23955000,408000,408000,408000,408000,0
20240226,181800,23955000,408000,408000,408000,408000,0
20240226,181700,23955000,408000,408000,408000,408000,0
20240226,181600,23955000,408000,408000,408000,408000,0
20240226,181500,23955000,408000,408000,408000,408000,0
20240226,181400,23955000,408000,408000,408000,408000,0
20240226,181300,23955000,408000,408000,408000,408000,0
20240226,181200,23955000,408000,408000,408000,408000,0
20240226,181100,23955000,408000,408000,408000,408000,0
20240226,181000,23955000,408000,408000,408000,408000,0
20240226,180900,23955000,408000,408000,408000,408000,0
20240226,180800,23955000,408000,408000,408000,408000,0
20240226,180700,23955000,408000,408000,408000,408000,0
20240226,180600,23955000,408000,408000,408000,408000,0
20240226,180500,23955000,408000,408000,408000,408000,0
20240226,180400,23955000,408000,408000,408000,408000,1
20240226,180300,23955000,408000,408000,408000,408000,0
20240226,180200,23955000,408000,408000,408000,408000,0
20240226,180100,23955000,408000,408000,408000,408000,0
20240226,180000,23955000,408000,408000,408000,408000,0
20240226,175900,23955000,408000,408000,408000,408000,0
20240226,175800,23955000,408000,408000,408000,408000,0
20240226,175700,23955000,408000,408000,408000,408000,0
20240226,175600,23955000,408000,408000,408000,408000,0
20240226,175500,23955000,408000,408000,408000,408000,0
20240226,175400,23955000,408000,408000,408000,408000,0
20240226,175300,23955000,408000,408000,408000,408000,0
20240226,175200,23955000,408000,408000,408000,408000,0
20240226,175100,23955000,408000,408000,408000,408000,0
20240226,175000,23955000,408000,408000,408000,408000,0
20240226,174900,23955000,408000,408000,408000,408000,0
20240226,174800,23955000,408000,408000,408000,408000,0
20240226,174700,23955000,408000,408000,408000,408000,0
20240226,174600,23955000,408000,408000,408000,408000,0
20240226,174500,23955000,408000,408000,408000,408000,0
20240226,174400,23955000,408000,408000,408000,408000,0
20240226,174300,23955000,408000,408000,408000,408000,0
20240226,174200,23955000,408000,408000,408000,408000,0
20240226,174100,23955000,408000,408000,408000,408000,0
20240226,174000,23955000,408000,408000,408000,408000,0
20240226,173900,23955000,408000,408000,408000,408000,0
20240226,173800,23955000,408000,408000,408000,408000,0
20240226,173700,23955000,408000,408000,408000,408000,0
20240226,173600,23955000,408000,408000,408000,408000,0
20240226,173500,23955000,408000,408000,408000,408000,0
20240226,173400,23955000,408000,408000,408000,408000,1
20240226,173300,23955000,408000,408000,408000,408000,0
20240226,173200,23955000,408000,408000,408000,408000,0
20240226,173100,23955000,408000,408000,408000,408000,0
20240226,173000,23955000,408000,408000,408000,408000,0
20240226,172900,23955000,408000,408000,408000,408000,0
20240226,172800,23955000,408000,408000,408000,408000,0
20240226,172700,23955000,408000,408000,408000,408000,0
20240226,172600,23955000,408000,408000,408000,408000,0
20240226,172500,23955000,408000,408000,408000,408000,0
20240226,172400,23955000,408000,408000,408000,408000,0
20240226,172300,23955000,408000,408000,408000,408000,0
20240226,172200,23955000,408000,408000,408000,408000,0
20240226,172100,23955000,408000,408000,408000,408000,0
20240226,172000,23955000,408000,408000,408000,408000,0
20240226,171900,23955000,408000,408000,408000,408000,0
20240226,171800,23955000,408000,408000,408000,408000,0
20240226,171700,23955000,408000,408000,408000,408000,0
20240226,171600,23955000,408000,408000,408000,408000,0
20240226,171500,23955000,408000,408000,408000,408000,0
20240226,171400,23955000,408000,408000,408000,408000,0
20240226,171300,23955000,408000,408000,408000,408000,0
20240226,171200,23955000,408000,408000,408000,408000,0
20240226,171100,23955000,408000,408000,408000,408000,0
20240226,171000,23955000,408000,408000,408000,408000,0
20240226,170900,23955000,408000,408000,408000,408000,0
20240226,170800,23955000,408000,408000,408000,408000,0
20240226,170700,23955000,408000,408000,408000,408000,0
20240226,170600,23955000,408000,408000,408000,408000,0
20240226,170500,23955000,408000,408000,408000,408000,0
20240226,170400,23955000,408000,408000,408000,408000,1
20240226,170300,23955000,408000,408000,408000,408000,0
20240226,170200,23955000,408000,408000,408000,408000,0
20240226,170100,23955000,408000,408000,408000,408000,0
20240226,170000,23955000,408000,408000,408000,408000,0
20240226,165900,23955000,408000,408000,408000,408000,0
20240226,165800,23955000,408000,408000,408000,408000,0
20240226,165700,23955000,408000,408000,408000,408000,0
20240226,165600,23955000,408000,408000,408000,408000,0
20240226,165500,23955000,408000,408000,408000,408000,0
20240226,165400,23955000,408000,408000,408000,408000,0
20240226,165300,23955000,408000,408000,408000,408000,0
20240226,165200,23955000,408000,408000,408000,408000,0
20240226,165100,23955000,408000,408000,408000,408000,0
20240226,165000,23955000,408000,408000,408000,408000,0
20240226,164900,23955000,408000,408000,408000,408000,0
20240226,164800,23955000,408000,408000,408000,408000,0
20240226,164700,23955000,408000,408000,408000,408000,0
20240226,164600,23955000,408000,408000,408000,408000,0
20240226,164500,23955000,408000,408000,408000,408000,0
20240226,164400,23955000,408000,408000,408000,408000,0
20240226,164300,23955000,408000,408000,408000,408000,0
20240226,164200,23955000,408000,408000,408000,408000,0
20240226,164100,23955000,408000,408000,408000,408000,0
20240226,164000,23955000,408000,408000,408000,408000,0
20240226,163900,23955000,408000,408000,408000,408000,0
20240226,163800,23955000,408000,408000,408000,408000,0
20240226,163700,23955000,408000,408000,408000,408000,0
20240226,163600,23955000,408000,408000,408000,408000,0
20240226,163500,23955000,408000,408000,408000,408000,0
20240226,163400,23955000,408000,408000,408000,408000,1
20240226,163300,23955000,408000,408000,408000,408000,0
20240226,163200,23955000,408000,408000,408000,408000,0
20240226,163100,23955000,408000,408000,408000,408000,0
20240226,163000,23955000,408000,408000,408000,408000,0
20240226,162900,23955000,408000,408000,408000,408000,0
20240226,162800,23955000,408000,408000,408000,408000,0
20240226,162700,23955000,408000,408000,408000,408000,0
20240226,162600,23955000,408000,408000,408000,408000,0
20240226,162500,23955000,408000,408000,408000,408000,0
20240226,162400,23955000,408000,408000,408000,408000,0
20240226,162300,23955000,408000,408000,408000,408000,0
20240226,162200,23955000,408000,408000,408000,408000,0
20240226,162100,23955000,408000,408000,408000,408000,0
20240226,162000,23955000,408000,408000,408000,408000,0
20240226,161900,23955000,408000,408000,408000,408000,0
20240226,161800,23955000,408000,408000,408000,408000,0
20240226,161700,23955000,408000,408000,408000,408000,0
20240226,161600,23955000,408000,408000,408000,408000,0
20240226,161500,23955000,408000,408000,408000,408000,0
20240226,161400,23955000,408000,408000,408000,408000,0
20240226,161300,23955000,408000,408000,408000,408000,0
20240226,161200,23955000,408000,408000,408000,408000,0
20240226,161100,23955000,408000,408000,408000,408000,0
20240226,161000,23955000,408000,408000,408000,408000,0
20240226,160900,23955000,408000,408000,408000,408000,0
20240226,160800,23955000,408000,408000,408000,408000,0
20240226,160700,23955000,408000,408000,408000,408000,0
20240226,160600,23955000,408000,408000,408000,408000,0
20240226,160500,23955000,408000,408000,408000,408000,0
20240226,160400,23955000,408000,408000,408000,408000,1
20240226,160300,23955000,408000,408000,408000,408000,0
20240226,160200,23955000,408000,408000,408000,408000,0
20240226,160100,23955000,408000,408000,408000,408000,0
20240226,160000,23955000,408000,408000,408000,408000,0
20240226,155900,23955000,408000,408000,408000,408000,0
20240226,155800,23955000,408000,408000,408000,408000,0
20240226,155700,23955000,408000,408000,408000,408000,0
20240226,155600,23955000,408000,408000,408000,408000,0
20240226,155500,23955000,408000,408000,408000,408000,0
20240226,155400,23955000,408000,408000,408000,408000,0
20240226,155300,23955000,408000,408000,408000,408000,0
20240226,155200,23955000,408000,408000,408000,408000,0
20240226,155100,23955000,408000,408000,408000,408000,0
20240226,155000,23955000,408000,408000,408000,408000,0
20240226,154900,23955000,408000,408000,408000,408000,0
20240226,154800,23955000,408000,408000,408000,408000,0
20240226,154700,23955000,408000,408000,408000,408000,0
20240226,154600,23955000,408000,408000,408000,408000,0
20240226,154500,23955000,408000,408000,408000,408000,0
20240226,154400,23955000,408000,408000,408000,408000,0
20240226,154300,23955000,408000,408000,408000,408000,0
20240226,154200,23955000,408000,408000,408000,408000,0
20240226,154100,23955000,408000,408000,408000,408000,0
20240226,154000,23955000,408000,408000,408000,408000,0
20240226,153900,23955000,408000,408000,408000,408000,0
20240226,153800,23955000,408000,408000,408000,408000,0
20240226,153700,23955000,408000,408000,408000,408000,0
20240226,153600,23955000,408000,408000,408000,408000,0
20240226,153500,23955000,408000,408000,408000,408000,0
20240226,153400,23955000,408000,408000,408000,408000,1
20240226,153300,23955000,408000,408000,408000,408000,0
20240226,153200,23955000,408000,408000,408000,408000,0
20240226,153100,23955000,408000,408000,408000,408000,0
20240226,153000,23955000,408000,408000,408000,408000,1
20240226,152900,23547000,407500,407500,407500,407500,0
20240226,152800,23547000,407500,407500,407500,407500,0
20240226,152700,23547000,407500,407500,407500,407500,0
20240226,152600,23547000,407500,407500,407500,407500,0
20240226,152500,23547000,407500,407500,407500,407500,0
20240226,152400,23547000,407500,407500,407500,407500,0
20240226,152300,23547000,407500,407500,407500,407500,0
20240226,152200,23547000,407500,407500,407500,407500,0
20240226,152100,23547000,407500,407500,407500,407500,0
20240226,152000,23547000,407500,407500,407500,407500,0
20240226,151900,23547000,407500,407500,407500,407500,0
20240226,151800,23547000,407500,407500,407500,407500,0
20240226,151700,23547000,407500,407500,407500,407500,0
20240226,151600,23547000,407500,407500,407500,407500,0
20240226,151500,23547000,407500,407500,407500,407500,0
20240226,151400,23547000,407500,407500,407500,407500,0
20240226,151300,23547000,407500,407500,407500,407500,0
20240226,151200,23547000,407500,407500,407500,407500,0
20240226,151100,23547000,407500,407500,407500,407500,0
20240226,151000,23547000,407500,408000,408000,407500,3
20240226,150900,22324000,409500,409500,409500,409500,0
20240226,150800,22324000,409500,409500,409500,409500,0
20240226,150700,22324000,409500,409500,409500,409500,0
20240226,150600,22324000,409500,409500,409500,409500,0
20240226,150500,22324000,409500,409500,409500,409500,0
20240226,150400,22324000,409500,409500,409500,409500,0
20240226,150300,22324000,409500,409500,409500,409500,0
20240226,150200,22324000,409500,409500,409500,409500,0
20240226,150100,22324000,409500,409500,409500,409500,0
20240226,150000,22324000,409500,409500,409500,409500,1
20240226,145900,21914500,410000,410000,410000,410000,0
20240226,145800,21914500,410000,410000,410000,410000,0
20240226,145700,21914500,410000,410000,410000,410000,0
20240226,145600,21914500,410000,410000,410000,410000,0
20240226,145500,21914500,410000,410000,410000,410000,0
20240226,145400,21914500,410000,410000,410000,410000,0
20240226,145300,21914500,410000,410000,410000,410000,0
20240226,145200,21914500,410000,410000,410000,410000,0
20240226,145100,21914500,410000,410000,410000,410000,0
20240226,145000,21914500,410000,410000,410000,410000,0
20240226,144900,21914500,410000,410000,410000,410000,0
20240226,144800,21914500,410000,410000,410000,410000,2
20240226,144700,21094500,410000,410000,410000,410000,0
20240226,144600,21094500,410000,410000,410000,410000,0
20240226,144500,21094500,410000,410000,410000,410000,0
20240226,144400,21094500,410000,410000,410000,410000,0
20240226,144300,21094500,410000,410000,410000,410000,0
20240226,144200,21094500,410000,410000,410000,410000,0
20240226,144100,21094500,410000,410000,410000,410000,0
20240226,144000,21094500,410000,410000,410000,410000,0
20240226,143900,21094500,410000,410000,410000,410000,0
20240226,143800,21094500,410000,410000,410000,410000,0
20240226,143700,21094500,410000,410000,410000,410000,0
20240226,143600,21094500,410000,410000,410000,410000,0
20240226,143500,21094500,410000,410000,410000,410000,0
20240226,143400,21094500,410000,410000,410000,410000,0
20240226,143300,21094500,410000,410000,410000,410000,0
20240226,143200,21094500,410000,410000,410000,410000,0
20240226,143100,21094500,410000,410000,410000,410000,0
20240226,143000,21094500,410000,410000,410000,410000,0
20240226,142900,21094500,410000,410000,410000,410000,0
20240226,142800,21094500,410000,410000,410000,410000,0
20240226,142700,21094500,410000,410000,410000,410000,2
20240226,142600,20274500,410000,410000,410000,410000,0
20240226,142500,20274500,410000,410000,410000,410000,0
20240226,142400,20274500,410000,410000,410000,410000,0
20240226,142300,20274500,410000,410000,410000,410000,0
20240226,142200,20274500,410000,410000,410000,410000,0
20240226,142100,20274500,410000,410000,410000,410000,0
20240226,142000,20274500,410000,410000,410000,410000,0
20240226,141900,20274500,410000,410000,410000,410000,0
20240226,141800,20274500,410000,410000,410000,410000,0
20240226,141700,20274500,410000,410000,410000,410000,0
20240226,141600,20274500,410000,410000,410000,410000,0
20240226,141500,20274500,410000,410000,410000,410000,0
20240226,141400,20274500,410000,410000,410000,410000,0
20240226,141300,20274500,410000,410000,410000,410000,0
20240226,141200,20274500,410000,410000,410000,410000,0
20240226,141100,20274500,410000,410000,410000,410000,0
20240226,141000,20274500,410000,410000,410000,410000,0
20240226,140900,20274500,410000,410000,410000,410000,0
20240226,140800,20274500,410000,410000,410000,410000,0
20240226,140700,20274500,410000,410000,410000,410000,0
20240226,140600,20274500,410000,410000,410000,410000,0
20240226,140500,20274500,410000,410000,410000,410000,0
20240226,140400,20274500,410000,410000,410000,410000,0
20240226,140300,20274500,410000,410500,410500,410000,3
20240226,140200,19043500,411000,411000,411000,411000,0
20240226,140100,19043500,411000,411000,411000,411000,0
20240226,140000,19043500,411000,411000,411000,411000,0
20240226,135900,19043500,411000,411000,411000,411000,0
20240226,135800,19043500,411000,411000,411000,411000,0
20240226,135700,19043500,411000,411000,411000,411000,0
20240226,135600,19043500,411000,411000,411000,411000,0
20240226,135500,19043500,411000,411000,411000,411000,0
20240226,135400,19043500,411000,411000,411000,411000,0
20240226,135300,19043500,411000,411000,411000,411000,0
20240226,135200,19043500,411000,411000,411000,411000,0
20240226,135100,19043500,411000,411000,411000,411000,0
20240226,135000,19043500,411000,411000,411000,411000,0
20240226,134900,19043500,411000,411000,411000,411000,0
20240226,134800,19043500,411000,411000,411000,411000,3
20240226,134700,17810500,411000,411000,411000,411000,0
20240226,134600,17810500,411000,411000,411000,411000,0
20240226,134500,17810500,411000,411000,411000,411000,0
20240226,134400,17810500,411000,411000,411000,411000,0
20240226,134300,17810500,411000,411000,411000,411000,0
20240226,134200,17810500,411000,411000,411000,411000,0
20240226,134100,17810500,411000,411000,411000,411000,0
20240226,134000,17810500,411000,411000,411000,411000,0
20240226,133900,17810500,411000,411000,411000,411000,0
20240226,133800,17810500,411000,411000,411000,411000,0
20240226,133700,17810500,411000,411000,411000,411000,0
20240226,133600,17810500,411000,411000,411000,411000,0
20240226,133500,17810500,411000,411000,411000,411000,0
20240226,133400,17810500,411000,411000,411000,411000,0
20240226,133300,17810500,411000,411000,411000,411000,0
20240226,133200,17810500,411000,411000,411000,411000,0
20240226,133100,17810500,411000,411000,411000,411000,0
20240226,133000,17810500,411000,411000,411000,411000,0
20240226,132900,17810500,411000,411000,411000,411000,0
20240226,132800,17810500,411000,411000,411000,411000,0
20240226,132700,17810500,411000,411000,411000,411000,0
20240226,132600,17810500,411000,411000,411000,411000,0
20240226,132500,17810500,411000,411000,411000,411000,0
20240226,132400,17810500,411000,411000,411000,411000,0
20240226,132300,17810500,411000,411000,411000,411000,0
20240226,132200,17810500,411000,411000,411000,411000,0
20240226,132100,17810500,411000,411000,411000,411000,0
20240226,132000,17810500,411000,411000,411000,411000,0
20240226,131900,17810500,411000,411000,411000,411000,0
20240226,131800,17810500,411000,411000,411000,411000,0
20240226,131700,17810500,411000,411000,411000,411000,0
20240226,131600,17810500,411000,411000,411000,411000,0
20240226,131500,17810500,411000,411000,411000,411000,0
20240226,131400,17810500,411000,411000,411000,411000,0
20240226,131300,17810500,411000,411000,411000,411000,0
20240226,131200,17810500,411000,411000,411000,411000,0
20240226,131100,17810500,411000,411000,411000,411000,0
20240226,131000,17810500,411000,411000,411000,411000,0
20240226,130900,17810500,411000,411000,411000,411000,0
20240226,130800,17810500,411000,411000,411000,411000,0
20240226,130700,17810500,411000,411000,411000,411000,0
20240226,130600,17810500,411000,411000,411000,411000,0
20240226,130500,17810500,411000,411000,411000,411000,0
20240226,130400,17810500,411000,411000,411000,411000,0
20240226,130300,17810500,411000,411000,411000,411000,0
20240226,130200,17810500,411000,411000,411000,411000,0
20240226,130100,17810500,411000,411000,411000,411000,0
20240226,130000,17810500,411000,411000,411000,411000,0
20240226,125900,17810500,411000,411000,411000,411000,0
20240226,125800,17810500,411000,411000,411000,411000,7
20240226,125700,14933500,415500,415500,415500,415500,0
20240226,125600,14933500,415500,415500,415500,415500,0
20240226,125500,14933500,415500,415500,415500,415500,1
20240226,125400,14518000,412000,412000,412000,412000,0
20240226,125300,14518000,412000,412000,412000,412000,0
20240226,125200,14518000,412000,412000,412000,412000,0
20240226,125100,14518000,412000,412000,412000,412000,0
20240226,125000,14518000,412000,412000,412000,412000,0
20240226,124900,14518000,412000,412000,412000,412000,0
20240226,124800,14518000,412000,412000,412000,412000,0
20240226,124700,14518000,412000,411500,412000,411500,6
20240226,124600,12046500,410500,410500,410500,410500,0
20240226,124500,12046500,410500,410500,410500,410500,1
20240226,124400,11636000,410500,410500,410500,410500,0
20240226,124300,11636000,410500,410500,410500,410500,0
20240226,124200,11636000,410500,410500,410500,410500,0
20240226,124100,11636000,410500,410500,410500,410500,0
20240226,124000,11636000,410500,410500,410500,410500,0
20240226,123900,11636000,410500,410500,410500,410500,0
20240226,123800,11636000,410500,410500,410500,410500,0
20240226,123700,11636000,410500,410500,410500,410500,0
20240226,123600,11636000,410500,410500,410500,410500,0
20240226,123500,11636000,410500,410500,410500,410500,0
20240226,123400,11636000,410500,410500,410500,410500,0
20240226,123300,11636000,410500,410500,410500,410500,0
20240226,123200,11636000,410500,410500,410500,410500,0
20240226,123100,11636000,410500,410500,410500,410500,0
20240226,123000,11636000,410500,410500,410500,410500,0
20240226,122900,11636000,410500,410500,410500,410500,0
20240226,122800,11636000,410500,410500,410500,410500,0
20240226,122700,11636000,410500,410500,410500,410500,0
20240226,122600,11636000,410500,410500,410500,410500,0
20240226,122500,11636000,410500,410500,410500,410500,0
20240226,122400,11636000,410500,410500,410500,410500,0
20240226,122300,11636000,410500,410500,410500,410500,0
20240226,122200,11636000,410500,410500,410500,410500,0
20240226,122100,11636000,410500,410500,410500,410500,0
20240226,122000,11636000,410500,410500,410500,410500,0
20240226,121900,11636000,410500,410500,410500,410500,0
20240226,121800,11636000,410500,410500,410500,410500,0
20240226,121700,11636000,410500,410500,410500,410500,0
20240226,121600,11636000,410500,410500,410500,410500,1
20240226,121500,11225500,412000,412000,412000,412000,0
20240226,121400,11225500,412000,412000,412000,412000,1
20240226,121300,10813500,412000,412000,412000,412000,0
20240226,121200,10813500,412000,412000,412000,412000,0
20240226,121100,10813500,412000,412000,412000,412000,0
20240226,121000,10813500,412000,412000,412000,412000,0
20240226,120900,10813500,412000,412000,412000,412000,0
20240226,120800,10813500,412000,412000,412000,412000,0
20240226,120700,10813500,412000,412000,412000,412000,0
20240226,120600,10813500,412000,412000,412000,412000,0
20240226,120500,10813500,412000,412000,412000,412000,0
20240226,120400,10813500,412000,412000,412000,412000,0
20240226,120300,10813500,412000,412000,412000,412000,0
20240226,120200,10813500,412000,412000,412000,412000,0
20240226,120100,10813500,412000,412000,412000,412000,0
20240226,120000,10813500,412000,412000,412000,412000,0
20240226,115900,10813500,412000,412000,412000,412000,0
20240226,115800,10813500,412000,412000,412000,412000,0
20240226,115700,10813500,412000,412000,412000,412000,0
20240226,115600,10813500,412000,412000,412000,412000,0
20240226,115500,10813500,412000,412000,412000,412000,1
20240226,115400,10401500,415500,415500,415500,415500,0
20240226,115300,10401500,415500,415500,415500,415500,0
20240226,115200,10401500,415500,415500,415500,415500,0
20240226,115100,10401500,415500,415500,415500,415500,0
20240226,115000,10401500,415500,415500,415500,415500,0
20240226,114900,10401500,415500,415500,415500,415500,0
20240226,114800,10401500,415500,415500,415500,415500,0
20240226,114700,10401500,415500,415500,415500,415500,0
20240226,114600,10401500,415500,415500,415500,415500,0
20240226,114500,10401500,415500,415500,415500,415500,0
20240226,114400,10401500,415500,415500,415500,415500,0
20240226,114300,10401500,415500,415500,415500,415500,0
20240226,114200,10401500,415500,415500,415500,415500,0
20240226,114100,10401500,415500,415500,415500,415500,0
20240226,114000,10401500,415500,415500,415500,415500,0
20240226,113900,10401500,415500,415500,415500,415500,0
20240226,113800,10401500,415500,415500,415500,415500,0
20240226,113700,10401500,415500,415500,415500,415500,0
20240226,113600,10401500,415500,415500,415500,415500,0
20240226,113500,10401500,415500,415500,415500,415500,0
20240226,113400,10401500,415500,415500,415500,415500,0
20240226,113300,10401500,415500,415500,415500,415500,0
20240226,113200,10401500,415500,415500,415500,415500,0
20240226,113100,10401500,415500,415500,415500,415500,0
20240226,113000,10401500,415500,415500,415500,415500,0
20240226,112900,10401500,415500,415500,415500,415500,0
20240226,112800,10401500,415500,415500,415500,415500,0
20240226,112700,10401500,415500,415500,415500,415500,0
20240226,112600,10401500,415500,415500,415500,415500,0
20240226,112500,10401500,415500,415500,415500,415500,0
20240226,112400,10401500,415500,415500,415500,415500,0
20240226,112300,10401500,415500,415500,415500,415500,0
20240226,112200,10401500,415500,415500,415500,415500,0
20240226,112100,10401500,415500,415500,415500,415500,0
20240226,112000,10401500,415500,415500,415500,415500,0
20240226,111900,10401500,415500,415500,415500,415500,0
20240226,111800,10401500,415500,415500,415500,415500,0
20240226,111700,10401500,415500,415500,415500,415500,0
20240226,111600,10401500,415500,415500,415500,415500,1
20240226,111500,9986000,412500,412500,412500,412500,1
20240226,111400,9573500,412500,412500,412500,412500,0
20240226,111300,9573500,412500,412500,412500,412500,0
20240226,111200,9573500,412500,412500,412500,412500,0
20240226,111100,9573500,412500,412500,412500,412500,0
20240226,111000,9573500,412500,412500,412500,412500,0
20240226,110900,9573500,412500,412500,412500,412500,0
20240226,110800,9573500,412500,412500,412500,412500,0
20240226,110700,9573500,412500,412500,412500,412500,0
20240226,110600,9573500,412500,412500,412500,412500,0
20240226,110500,9573500,412500,412500,412500,412500,0
20240226,110400,9573500,412500,412500,412500,412500,0
20240226,110300,9573500,412500,412500,412500,412500,0
20240226,110200,9573500,412500,412500,412500,412500,0
20240226,110100,9573500,412500,412500,412500,412500,0
20240226,110000,9573500,412500,412500,412500,412500,1
20240226,105900,9161000,412500,412500,412500,412500,0
20240226,105800,9161000,412500,412500,412500,412500,0
20240226,105700,9161000,412500,412500,412500,412500,0
20240226,105600,9161000,412500,412500,412500,412500,0
20240226,105500,9161000,412500,412500,412500,412500,1
20240226,105400,8748500,415500,415500,415500,415500,0
20240226,105300,8748500,415500,415500,415500,415500,0
20240226,105200,8748500,415500,415500,415500,415500,0
20240226,105100,8748500,415500,415500,415500,415500,0
20240226,105000,8748500,415500,415500,415500,415500,0
20240226,104900,8748500,415500,415500,415500,415500,0
20240226,104800,8748500,415500,415500,415500,415500,0
20240226,104700,8748500,415500,415500,415500,415500,0
20240226,104600,8748500,415500,415500,415500,415500,0
20240226,104500,8748500,415500,415500,415500,415500,0
20240226,104400,8748500,415500,415500,415500,415500,0
20240226,104300,8748500,415500,415500,415500,415500,0
20240226,104200,8748500,415500,415500,415500,415500,0
20240226,104100,8748500,415500,415500,415500,415500,1
20240226,104000,8333000,416500,416500,416500,416500,0
20240226,103900,8333000,416500,416500,416500,416500,0
20240226,103800,8333000,416500,416500,416500,416500,0
20240226,103700,8333000,416500,416500,416500,416500,0
20240226,103600,8333000,416500,416500,416500,416500,0
20240226,103500,8333000,416500,416500,416500,416500,0
20240226,103400,8333000,416500,416500,416500,416500,0
20240226,103300,8333000,416500,416500,416500,416500,0
20240226,103200,8333000,416500,416500,416500,416500,0
20240226,103100,8333000,416500,416500,416500,416500,0
20240226,103000,8333000,416500,416500,416500,416500,0
20240226,102900,8333000,416500,416500,416500,416500,0
20240226,102800,8333000,416500,416500,416500,416500,0
20240226,102700,8333000,416500,416500,416500,416500,0
20240226,102600,8333000,416500,416500,416500,416500,0
20240226,102500,8333000,416500,416500,416500,416500,0
20240226,102400,8333000,416500,416500,416500,416500,0
20240226,102300,8333000,416500,416500,416500,416500,0
20240226,102200,8333000,416500,416500,416500,416500,0
20240226,102100,8333000,416500,416500,416500,416500,0
20240226,102000,8333000,416500,416500,416500,416500,0
20240226,101900,8333000,416500,416500,416500,416500,0
20240226,101800,8333000,416500,416500,416500,416500,0
20240226,101700,8333000,416500,416500,416500,416500,0
20240226,101600,8333000,416500,416500,416500,416500,0
20240226,101500,8333000,416500,416500,416500,416500,0
20240226,101400,8333000,416500,416500,416500,416500,0
20240226,101300,8333000,416500,416500,416500,416500,0
20240226,101200,8333000,416500,416500,416500,416500,0
20240226,101100,8333000,416500,416500,416500,416500,0
20240226,101000,8333000,416500,416500,416500,416500,0
20240226,100900,8333000,416500,416500,416500,416500,0
20240226,100800,8333000,416500,416500,416500,416500,0
20240226,100700,8333000,416500,416500,416500,416500,5
20240226,100600,6250500,416500,416500,416500,416500,1
20240226,100500,5834000,416500,416500,416500,416500,0
20240226,100400,5834000,416500,416500,416500,416500,0
20240226,100300,5834000,416500,416500,416500,416500,0
20240226,100200,5834000,416500,416500,416500,416500,0
20240226,100100,5834000,416500,416500,416500,416500,0
20240226,100000,5834000,416500,416500,416500,416500,1
20240226,095900,5417500,412000,412000,412000,412000,0
20240226,095800,5417500,412000,412000,412000,412000,0
20240226,095700,5417500,412000,412000,412000,412000,0
20240226,095600,5417500,412000,412000,412000,412000,0
20240226,095500,5417500,412000,412000,412000,412000,0
20240226,095400,5417500,412000,412000,412000,412000,0
20240226,095300,5417500,412000,412000,412000,412000,0
20240226,095200,5417500,412000,412000,412000,412000,0
20240226,095100,5417500,412000,412000,412000,412000,0
20240226,095000,5417500,412000,412000,412000,412000,0
20240226,094900,5417500,412000,412000,412000,412000,2
20240226,094800,4593500,420000,420000,420000,420000,0
20240226,094700,4593500,420000,420000,420000,420000,0
20240226,094600,4593500,420000,420000,420000,420000,0
20240226,094500,4593500,420000,420000,420000,420000,0
20240226,094400,4593500,420000,420000,420000,420000,0
20240226,094300,4593500,420000,420000,420000,420000,0
20240226,094200,4593500,420000,420000,420000,420000,0
20240226,094100,4593500,420000,420000,420000,420000,0
20240226,094000,4593500,420000,420000,420000,420000,0
20240226,093900,4593500,420000,420000,420000,420000,0
20240226,093800,4593500,420000,420000,420000,420000,0
20240226,093700,4593500,420000,420000,420000,420000,0
20240226,093600,4593500,420000,420000,420000,420000,0
20240226,093500,4593500,420000,420000,420000,420000,0
20240226,093400,4593500,420000,420000,420000,420000,0
20240226,093300,4593500,420000,420000,420000,420000,0
20240226,093200,4593500,420000,420000,420000,420000,0
20240226,093100,4593500,420000,420000,420000,420000,0
20240226,093000,4593500,420000,420000,420000,420000,0
20240226,092900,4593500,420000,420000,420000,420000,0
20240226,092800,4593500,420000,420000,420000,420000,0
20240226,092700,4593500,420000,420000,420000,420000,0
20240226,092600,4593500,420000,420000,420000,420000,0
20240226,092500,4593500,420000,420000,420000,420000,0
20240226,092400,4593500,420000,420000,420000,420000,0
20240226,092300,4593500,420000,420000,420000,420000,0
20240226,092200,4593500,420000,420000,420000,420000,0
20240226,092100,4593500,420000,420000,420000,420000,0
20240226,092000,4593500,420000,420000,420000,420000,0
20240226,091900,4593500,420000,420000,420000,420000,0
20240226,091800,4593500,420000,420000,420000,420000,0
20240226,091700,4593500,420000,420000,420000,420000,0
20240226,091600,4593500,420000,420000,420000,420000,0
20240226,091500,4593500,420000,420000,420000,420000,0
20240226,091400,4593500,420000,420000,420000,420000,0
20240226,091300,4593500,420000,420000,420000,420000,0
20240226,091200,4593500,420000,420000,420000,420000,0
20240226,091100,4593500,420000,420000,420000,420000,0
20240226,091000,4593500,420000,420000,420000,420000,0
20240226,090900,4593500,420000,420000,420000,420000,0
20240226,090800,4593500,420000,420000,420000,420000,2
20240226,090700,3753500,420000,420000,420000,420000,0
20240226,090600,3753500,420000,420000,420000,420000,1
20240226,090500,3333500,420000,420000,420000,420000,1
20240226,090400,2913500,421000,419500,421000,419500,5
20240226,090300,811000,405500,405500,405500,405500,0
20240226,090200,811000,405500,405500,405500,405500,0
20240226,090100,811000,405500,405500,405500,405500,1
20240226,090000,405500,405500,405500,405500,405500,1