KissMeData/001560/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183400,52140930,8270,8270,8270,8270,379
20240226,183300,52140930,8270,8270,8270,8270,0
20240226,183200,52140930,8270,8270,8270,8270,0
20240226,183100,52140930,8270,8270,8270,8270,0
20240226,183000,52140930,8270,8270,8270,8270,0
20240226,182900,52140930,8270,8270,8270,8270,0
20240226,182800,52140930,8270,8270,8270,8270,0
20240226,182700,52140930,8270,8270,8270,8270,0
20240226,182600,52140930,8270,8270,8270,8270,0
20240226,182500,52140930,8270,8270,8270,8270,0
20240226,182400,52140930,8270,8270,8270,8270,0
20240226,182300,52140930,8270,8270,8270,8270,0
20240226,182200,52140930,8270,8270,8270,8270,0
20240226,182100,52140930,8270,8270,8270,8270,0
20240226,182000,52140930,8270,8270,8270,8270,0
20240226,181900,52140930,8270,8270,8270,8270,0
20240226,181800,52140930,8270,8270,8270,8270,0
20240226,181700,52140930,8270,8270,8270,8270,0
20240226,181600,52140930,8270,8270,8270,8270,0
20240226,181500,52140930,8270,8270,8270,8270,0
20240226,181400,52140930,8270,8270,8270,8270,0
20240226,181300,52140930,8270,8270,8270,8270,0
20240226,181200,52140930,8270,8270,8270,8270,0
20240226,181100,52140930,8270,8270,8270,8270,0
20240226,181000,52140930,8270,8270,8270,8270,0
20240226,180900,52140930,8270,8270,8270,8270,0
20240226,180800,52140930,8270,8270,8270,8270,0
20240226,180700,52140930,8270,8270,8270,8270,0
20240226,180600,52140930,8270,8270,8270,8270,0
20240226,180500,52140930,8270,8270,8270,8270,0
20240226,180400,52140930,8270,8270,8270,8270,379
20240226,180300,52140930,8270,8270,8270,8270,0
20240226,180200,52140930,8270,8270,8270,8270,0
20240226,180100,52140930,8270,8270,8270,8270,0
20240226,180000,52140930,8270,8270,8270,8270,0
20240226,175900,52140930,8270,8270,8270,8270,0
20240226,175800,52140930,8270,8270,8270,8270,0
20240226,175700,52140930,8270,8270,8270,8270,0
20240226,175600,52140930,8270,8270,8270,8270,0
20240226,175500,52140930,8270,8270,8270,8270,0
20240226,175400,52140930,8270,8270,8270,8270,0
20240226,175300,52140930,8270,8270,8270,8270,0
20240226,175200,52140930,8270,8270,8270,8270,0
20240226,175100,52140930,8270,8270,8270,8270,0
20240226,175000,52140930,8270,8270,8270,8270,0
20240226,174900,52140930,8270,8270,8270,8270,0
20240226,174800,52140930,8270,8270,8270,8270,0
20240226,174700,52140930,8270,8270,8270,8270,0
20240226,174600,52140930,8270,8270,8270,8270,0
20240226,174500,52140930,8270,8270,8270,8270,0
20240226,174400,52140930,8270,8270,8270,8270,0
20240226,174300,52140930,8270,8270,8270,8270,0
20240226,174200,52140930,8270,8270,8270,8270,0
20240226,174100,52140930,8270,8270,8270,8270,0
20240226,174000,52140930,8270,8270,8270,8270,0
20240226,173900,52140930,8270,8270,8270,8270,0
20240226,173800,52140930,8270,8270,8270,8270,0
20240226,173700,52140930,8270,8270,8270,8270,0
20240226,173600,52140930,8270,8270,8270,8270,0
20240226,173500,52140930,8270,8270,8270,8270,0
20240226,173400,52140930,8270,8270,8270,8270,379
20240226,173300,52140930,8270,8270,8270,8270,0
20240226,173200,52140930,8270,8270,8270,8270,0
20240226,173100,52140930,8270,8270,8270,8270,0
20240226,173000,52140930,8270,8270,8270,8270,0
20240226,172900,52140930,8270,8270,8270,8270,0
20240226,172800,52140930,8270,8270,8270,8270,0
20240226,172700,52140930,8270,8270,8270,8270,0
20240226,172600,52140930,8270,8270,8270,8270,0
20240226,172500,52140930,8270,8270,8270,8270,0
20240226,172400,52140930,8270,8270,8270,8270,0
20240226,172300,52140930,8270,8270,8270,8270,0
20240226,172200,52140930,8270,8270,8270,8270,0
20240226,172100,52140930,8270,8270,8270,8270,0
20240226,172000,52140930,8270,8270,8270,8270,0
20240226,171900,52140930,8270,8270,8270,8270,0
20240226,171800,52140930,8270,8270,8270,8270,0
20240226,171700,52140930,8270,8270,8270,8270,0
20240226,171600,52140930,8270,8270,8270,8270,0
20240226,171500,52140930,8270,8270,8270,8270,0
20240226,171400,52140930,8270,8270,8270,8270,0
20240226,171300,52140930,8270,8270,8270,8270,0
20240226,171200,52140930,8270,8270,8270,8270,0
20240226,171100,52140930,8270,8270,8270,8270,0
20240226,171000,52140930,8270,8270,8270,8270,0
20240226,170900,52140930,8270,8270,8270,8270,0
20240226,170800,52140930,8270,8270,8270,8270,0
20240226,170700,52140930,8270,8270,8270,8270,0
20240226,170600,52140930,8270,8270,8270,8270,0
20240226,170500,52140930,8270,8270,8270,8270,0
20240226,170400,52140930,8270,8270,8270,8270,379
20240226,170300,52140930,8270,8270,8270,8270,0
20240226,170200,52140930,8270,8270,8270,8270,0
20240226,170100,52140930,8270,8270,8270,8270,0
20240226,170000,52140930,8270,8270,8270,8270,0
20240226,165900,52140930,8270,8270,8270,8270,0
20240226,165800,52140930,8270,8270,8270,8270,0
20240226,165700,52140930,8270,8270,8270,8270,0
20240226,165600,52140930,8270,8270,8270,8270,0
20240226,165500,52140930,8270,8270,8270,8270,0
20240226,165400,52140930,8270,8270,8270,8270,0
20240226,165300,52140930,8270,8270,8270,8270,0
20240226,165200,52140930,8270,8270,8270,8270,0
20240226,165100,52140930,8270,8270,8270,8270,0
20240226,165000,52140930,8270,8270,8270,8270,0
20240226,164900,52140930,8270,8270,8270,8270,0
20240226,164800,52140930,8270,8270,8270,8270,0
20240226,164700,52140930,8270,8270,8270,8270,0
20240226,164600,52140930,8270,8270,8270,8270,0
20240226,164500,52140930,8270,8270,8270,8270,0
20240226,164400,52140930,8270,8270,8270,8270,0
20240226,164300,52140930,8270,8270,8270,8270,0
20240226,164200,52140930,8270,8270,8270,8270,0
20240226,164100,52140930,8270,8270,8270,8270,0
20240226,164000,52140930,8270,8270,8270,8270,0
20240226,163900,52140930,8270,8270,8270,8270,0
20240226,163800,52140930,8270,8270,8270,8270,0
20240226,163700,52140930,8270,8270,8270,8270,0
20240226,163600,52140930,8270,8270,8270,8270,0
20240226,163500,52140930,8270,8270,8270,8270,0
20240226,163400,52140930,8270,8270,8270,8270,379
20240226,163300,52140930,8270,8270,8270,8270,0
20240226,163200,52140930,8270,8270,8270,8270,0
20240226,163100,52140930,8270,8270,8270,8270,0
20240226,163000,52140930,8270,8270,8270,8270,0
20240226,162900,52140930,8270,8270,8270,8270,0
20240226,162800,52140930,8270,8270,8270,8270,0
20240226,162700,52140930,8270,8270,8270,8270,0
20240226,162600,52140930,8270,8270,8270,8270,0
20240226,162500,52140930,8270,8270,8270,8270,0
20240226,162400,52140930,8270,8270,8270,8270,0
20240226,162300,52140930,8270,8270,8270,8270,0
20240226,162200,52140930,8270,8270,8270,8270,0
20240226,162100,52140930,8270,8270,8270,8270,0
20240226,162000,52140930,8270,8270,8270,8270,0
20240226,161900,52140930,8270,8270,8270,8270,0
20240226,161800,52140930,8270,8270,8270,8270,0
20240226,161700,52140930,8270,8270,8270,8270,0
20240226,161600,52140930,8270,8270,8270,8270,0
20240226,161500,52140930,8270,8270,8270,8270,0
20240226,161400,52140930,8270,8270,8270,8270,0
20240226,161300,52140930,8270,8270,8270,8270,0
20240226,161200,52140930,8270,8270,8270,8270,0
20240226,161100,52140930,8270,8270,8270,8270,0
20240226,161000,52140930,8270,8270,8270,8270,0
20240226,160900,52140930,8270,8270,8270,8270,0
20240226,160800,52140930,8270,8270,8270,8270,0
20240226,160700,52140930,8270,8270,8270,8270,0
20240226,160600,52140930,8270,8270,8270,8270,0
20240226,160500,52140930,8270,8270,8270,8270,0
20240226,160400,52140930,8270,8270,8270,8270,379
20240226,160300,52140930,8270,8270,8270,8270,0
20240226,160200,52140930,8270,8270,8270,8270,0
20240226,160100,52140930,8270,8270,8270,8270,0
20240226,160000,52140930,8270,8270,8270,8270,0
20240226,155900,52140930,8270,8270,8270,8270,0
20240226,155800,52140930,8270,8270,8270,8270,0
20240226,155700,52140930,8270,8270,8270,8270,0
20240226,155600,52140930,8270,8270,8270,8270,0
20240226,155500,52140930,8270,8270,8270,8270,0
20240226,155400,52140930,8270,8270,8270,8270,0
20240226,155300,52140930,8270,8270,8270,8270,0
20240226,155200,52140930,8270,8270,8270,8270,0
20240226,155100,52140930,8270,8270,8270,8270,0
20240226,155000,52140930,8270,8270,8270,8270,0
20240226,154900,52140930,8270,8270,8270,8270,0
20240226,154800,52140930,8270,8270,8270,8270,0
20240226,154700,52140930,8270,8270,8270,8270,0
20240226,154600,52140930,8270,8270,8270,8270,0
20240226,154500,52140930,8270,8270,8270,8270,0
20240226,154400,52140930,8270,8270,8270,8270,0
20240226,154300,52140930,8270,8270,8270,8270,0
20240226,154200,52140930,8270,8270,8270,8270,0
20240226,154100,52140930,8270,8270,8270,8270,0
20240226,154000,52140930,8270,8270,8270,8270,0
20240226,153900,52140930,8270,8270,8270,8270,0
20240226,153800,52140930,8270,8270,8270,8270,0
20240226,153700,52140930,8270,8270,8270,8270,0
20240226,153600,52140930,8270,8270,8270,8270,0
20240226,153500,52140930,8270,8270,8270,8270,0
20240226,153400,52140930,8270,8270,8270,8270,379
20240226,153300,52140930,8270,8270,8270,8270,0
20240226,153200,52140930,8270,8270,8270,8270,0
20240226,153100,52140930,8270,8270,8270,8270,0
20240226,153000,52140930,8270,8270,8270,8270,379
20240226,152900,49006600,8320,8320,8320,8320,0
20240226,152800,49006600,8320,8320,8320,8320,0
20240226,152700,49006600,8320,8320,8320,8320,0
20240226,152600,49006600,8320,8320,8320,8320,0
20240226,152500,49006600,8320,8320,8320,8320,0
20240226,152400,49006600,8320,8320,8320,8320,0
20240226,152300,49006600,8320,8320,8320,8320,0
20240226,152200,49006600,8320,8320,8320,8320,0
20240226,152100,49006600,8320,8320,8320,8320,0
20240226,152000,49006600,8320,8320,8320,8320,0
20240226,151900,49006600,8320,8320,8320,8320,0
20240226,151800,49006600,8320,8310,8320,8310,377
20240226,151700,45870160,8310,8310,8310,8310,0
20240226,151600,45870160,8310,8310,8310,8310,0
20240226,151500,45870160,8310,8310,8310,8310,0
20240226,151400,45870160,8310,8310,8310,8310,0
20240226,151300,45870160,8310,8310,8310,8310,0
20240226,151200,45870160,8310,8310,8310,8310,0
20240226,151100,45870160,8310,8310,8310,8310,0
20240226,151000,45870160,8310,8310,8310,8310,1
20240226,150900,45861850,8280,8280,8280,8280,0
20240226,150800,45861850,8280,8280,8280,8280,2
20240226,150700,45845290,8310,8310,8310,8310,0
20240226,150600,45845290,8310,8310,8310,8310,0
20240226,150500,45845290,8310,8310,8310,8310,0
20240226,150400,45845290,8310,8310,8310,8310,12
20240226,150300,45745570,8280,8280,8280,8280,0
20240226,150200,45745570,8280,8280,8280,8280,0
20240226,150100,45745570,8280,8280,8280,8280,0
20240226,150000,45745570,8280,8280,8280,8280,0
20240226,145900,45745570,8280,8310,8310,8280,23
20240226,145800,45554530,8310,8310,8310,8310,0
20240226,145700,45554530,8310,8310,8310,8310,0
20240226,145600,45554530,8310,8310,8310,8310,0
20240226,145500,45554530,8310,8310,8310,8310,0
20240226,145400,45554530,8310,8310,8310,8310,0
20240226,145300,45554530,8310,8310,8310,8310,0
20240226,145200,45554530,8310,8310,8310,8310,6
20240226,145100,45504670,8310,8310,8310,8310,0
20240226,145000,45504670,8310,8310,8310,8310,0
20240226,144900,45504670,8310,8310,8310,8310,3
20240226,144800,45479740,8320,8320,8320,8320,0
20240226,144700,45479740,8320,8320,8320,8320,0
20240226,144600,45479740,8320,8320,8320,8320,56
20240226,144500,45013820,8310,8310,8310,8310,0
20240226,144400,45013820,8310,8310,8310,8310,0
20240226,144300,45013820,8310,8310,8310,8310,0
20240226,144200,45013820,8310,8310,8310,8310,31
20240226,144100,44756210,8300,8300,8300,8300,0
20240226,144000,44756210,8300,8300,8300,8300,0
20240226,143900,44756210,8300,8300,8300,8300,64
20240226,143800,44225010,8300,8300,8300,8300,0
20240226,143700,44225010,8300,8300,8300,8300,0
20240226,143600,44225010,8300,8300,8300,8300,31
20240226,143500,43967710,8300,8300,8300,8300,0
20240226,143400,43967710,8300,8300,8300,8300,0
20240226,143300,43967710,8300,8300,8300,8300,0
20240226,143200,43967710,8300,8300,8300,8300,0
20240226,143100,43967710,8300,8300,8300,8300,0
20240226,143000,43967710,8300,8300,8300,8300,0
20240226,142900,43967710,8300,8300,8300,8300,0
20240226,142800,43967710,8300,8300,8300,8300,0
20240226,142700,43967710,8300,8300,8300,8300,0
20240226,142600,43967710,8300,8300,8300,8300,0
20240226,142500,43967710,8300,8300,8300,8300,0
20240226,142400,43967710,8300,8300,8300,8300,0
20240226,142300,43967710,8300,8300,8300,8300,0
20240226,142200,43967710,8300,8300,8300,8300,0
20240226,142100,43967710,8300,8300,8300,8300,0
20240226,142000,43967710,8300,8300,8300,8300,0
20240226,141900,43967710,8300,8300,8300,8300,0
20240226,141800,43967710,8300,8300,8300,8300,0
20240226,141700,43967710,8300,8300,8300,8300,0
20240226,141600,43967710,8300,8300,8300,8300,0
20240226,141500,43967710,8300,8300,8300,8300,0
20240226,141400,43967710,8300,8300,8300,8300,0
20240226,141300,43967710,8300,8300,8300,8300,0
20240226,141200,43967710,8300,8300,8300,8300,0
20240226,141100,43967710,8300,8300,8300,8300,0
20240226,141000,43967710,8300,8300,8300,8300,1
20240226,140900,43959410,8300,8300,8300,8300,0
20240226,140800,43959410,8300,8300,8300,8300,0
20240226,140700,43959410,8300,8300,8300,8300,0
20240226,140600,43959410,8300,8300,8300,8300,0
20240226,140500,43959410,8300,8300,8300,8300,0
20240226,140400,43959410,8300,8300,8300,8300,0
20240226,140300,43959410,8300,8300,8300,8300,0
20240226,140200,43959410,8300,8300,8300,8300,0
20240226,140100,43959410,8300,8300,8300,8300,0
20240226,140000,43959410,8300,8300,8300,8300,0
20240226,135900,43959410,8300,8300,8300,8300,0
20240226,135800,43959410,8300,8300,8300,8300,0
20240226,135700,43959410,8300,8300,8300,8300,0
20240226,135600,43959410,8300,8300,8300,8300,0
20240226,135500,43959410,8300,8300,8300,8300,13
20240226,135400,43851510,8280,8280,8280,8280,0
20240226,135300,43851510,8280,8280,8280,8280,0
20240226,135200,43851510,8280,8280,8280,8280,0
20240226,135100,43851510,8280,8280,8280,8280,0
20240226,135000,43851510,8280,8280,8280,8280,0
20240226,134900,43851510,8280,8280,8280,8280,0
20240226,134800,43851510,8280,8280,8280,8280,0
20240226,134700,43851510,8280,8280,8280,8280,0
20240226,134600,43851510,8280,8280,8280,8280,0
20240226,134500,43851510,8280,8280,8280,8280,0
20240226,134400,43851510,8280,8280,8280,8280,0
20240226,134300,43851510,8280,8280,8280,8280,0
20240226,134200,43851510,8280,8280,8280,8280,23
20240226,134100,43661070,8280,8290,8290,8270,237
20240226,134000,41700520,8280,8280,8280,8280,0
20240226,133900,41700520,8280,8280,8280,8280,0
20240226,133800,41700520,8280,8280,8280,8280,150
20240226,133700,40458520,8290,8290,8290,8290,0
20240226,133600,40458520,8290,8290,8290,8290,0
20240226,133500,40458520,8290,8290,8290,8290,0
20240226,133400,40458520,8290,8290,8290,8290,0
20240226,133300,40458520,8290,8290,8290,8290,0
20240226,133200,40458520,8290,8290,8290,8290,21
20240226,133100,40284430,8280,8280,8280,8280,0
20240226,133000,40284430,8280,8280,8280,8280,0
20240226,132900,40284430,8280,8280,8280,8280,0
20240226,132800,40284430,8280,8280,8280,8280,449
20240226,132700,36566710,8290,8290,8290,8290,0
20240226,132600,36566710,8290,8290,8290,8290,0
20240226,132500,36566710,8290,8290,8290,8290,7
20240226,132400,36508680,8280,8280,8280,8280,0
20240226,132300,36508680,8280,8280,8280,8280,0
20240226,132200,36508680,8280,8280,8280,8280,0
20240226,132100,36508680,8280,8280,8280,8280,0
20240226,132000,36508680,8280,8280,8280,8280,110
20240226,131900,35597880,8290,8290,8290,8290,19
20240226,131800,35440370,8290,8290,8290,8290,62
20240226,131700,34926390,8290,8290,8290,8290,144
20240226,131600,33732630,8290,8290,8290,8290,0
20240226,131500,33732630,8290,8290,8290,8290,67
20240226,131400,33177200,8310,8310,8310,8310,0
20240226,131300,33177200,8310,8310,8310,8310,0
20240226,131200,33177200,8310,8310,8310,8310,0
20240226,131100,33177200,8310,8310,8310,8310,0
20240226,131000,33177200,8310,8310,8310,8310,0
20240226,130900,33177200,8310,8310,8310,8310,0
20240226,130800,33177200,8310,8310,8310,8310,0
20240226,130700,33177200,8310,8310,8310,8310,2
20240226,130600,33160580,8290,8290,8290,8290,0
20240226,130500,33160580,8290,8290,8290,8290,0
20240226,130400,33160580,8290,8290,8290,8290,0
20240226,130300,33160580,8290,8290,8290,8290,16
20240226,130200,33027940,8300,8320,8320,8300,487
20240226,130100,28984870,8330,8330,8330,8330,0
20240226,130000,28984870,8330,8330,8330,8330,0
20240226,125900,28984870,8330,8330,8330,8330,0
20240226,125800,28984870,8330,8330,8330,8330,0
20240226,125700,28984870,8330,8330,8330,8330,0
20240226,125600,28984870,8330,8330,8330,8330,0
20240226,125500,28984870,8330,8330,8330,8330,0
20240226,125400,28984870,8330,8330,8330,8330,0
20240226,125300,28984870,8330,8330,8330,8330,0
20240226,125200,28984870,8330,8330,8330,8330,0
20240226,125100,28984870,8330,8330,8330,8330,0
20240226,125000,28984870,8330,8330,8330,8330,0
20240226,124900,28984870,8330,8330,8330,8330,0
20240226,124800,28984870,8330,8330,8330,8330,0
20240226,124700,28984870,8330,8330,8330,8330,1
20240226,124600,28976540,8390,8390,8390,8390,0
20240226,124500,28976540,8390,8390,8390,8390,0
20240226,124400,28976540,8390,8390,8390,8390,0
20240226,124300,28976540,8390,8390,8390,8390,0
20240226,124200,28976540,8390,8390,8390,8390,0
20240226,124100,28976540,8390,8390,8390,8390,0
20240226,124000,28976540,8390,8340,8390,8330,5
20240226,123900,28934740,8390,8390,8390,8390,0
20240226,123800,28934740,8390,8390,8390,8390,0
20240226,123700,28934740,8390,8390,8390,8390,0
20240226,123600,28934740,8390,8390,8390,8390,0
20240226,123500,28934740,8390,8390,8390,8390,0
20240226,123400,28934740,8390,8390,8390,8390,0
20240226,123300,28934740,8390,8390,8390,8390,0
20240226,123200,28934740,8390,8390,8390,8390,0
20240226,123100,28934740,8390,8390,8390,8390,0
20240226,123000,28934740,8390,8390,8390,8390,0
20240226,122900,28934740,8390,8390,8390,8390,2
20240226,122800,28917960,8390,8340,8390,8340,6
20240226,122700,28867670,8310,8310,8310,8310,0
20240226,122600,28867670,8310,8310,8310,8310,0
20240226,122500,28867670,8310,8310,8310,8310,0
20240226,122400,28867670,8310,8310,8310,8310,1
20240226,122300,28859360,8400,8400,8400,8400,0
20240226,122200,28859360,8400,8330,8400,8330,7
20240226,122100,28800930,8290,8290,8290,8290,0
20240226,122000,28800930,8290,8290,8290,8290,0
20240226,121900,28800930,8290,8290,8290,8290,0
20240226,121800,28800930,8290,8290,8290,8290,0
20240226,121700,28800930,8290,8300,8300,8290,131
20240226,121600,27714920,8300,8320,8320,8300,67
20240226,121500,27158740,8310,8310,8310,8310,0
20240226,121400,27158740,8310,8310,8310,8310,0
20240226,121300,27158740,8310,8310,8310,8310,0
20240226,121200,27158740,8310,8310,8310,8310,84
20240226,121100,26460700,8310,8310,8310,8310,0
20240226,121000,26460700,8310,8310,8310,8310,0
20240226,120900,26460700,8310,8310,8310,8310,0
20240226,120800,26460700,8310,8310,8310,8310,0
20240226,120700,26460700,8310,8310,8310,8310,0
20240226,120600,26460700,8310,8310,8310,8310,0
20240226,120500,26460700,8310,8310,8310,8310,0
20240226,120400,26460700,8310,8310,8310,8310,0
20240226,120300,26460700,8310,8310,8310,8310,0
20240226,120200,26460700,8310,8310,8310,8310,0
20240226,120100,26460700,8310,8310,8310,8310,0
20240226,120000,26460700,8310,8310,8310,8310,0
20240226,115900,26460700,8310,8310,8310,8310,0
20240226,115800,26460700,8310,8310,8310,8310,0
20240226,115700,26460700,8310,8310,8310,8310,16
20240226,115600,26327740,8310,8310,8310,8310,5
20240226,115500,26286190,8310,8300,8310,8300,130
20240226,115400,25207030,8300,8300,8300,8300,0
20240226,115300,25207030,8300,8300,8300,8300,0
20240226,115200,25207030,8300,8300,8300,8300,0
20240226,115100,25207030,8300,8300,8300,8300,0
20240226,115000,25207030,8300,8300,8300,8300,0
20240226,114900,25207030,8300,8300,8300,8300,0
20240226,114800,25207030,8300,8300,8300,8300,0
20240226,114700,25207030,8300,8300,8300,8300,0
20240226,114600,25207030,8300,8300,8300,8300,0
20240226,114500,25207030,8300,8300,8300,8300,0
20240226,114400,25207030,8300,8300,8300,8300,0
20240226,114300,25207030,8300,8300,8300,8300,0
20240226,114200,25207030,8300,8300,8300,8300,0
20240226,114100,25207030,8300,8300,8300,8300,0
20240226,114000,25207030,8300,8300,8300,8300,3
20240226,113900,25182130,8290,8290,8290,8290,0
20240226,113800,25182130,8290,8290,8290,8290,0
20240226,113700,25182130,8290,8290,8290,8290,0
20240226,113600,25182130,8290,8290,8290,8290,0
20240226,113500,25182130,8290,8290,8290,8290,0
20240226,113400,25182130,8290,8290,8290,8290,0
20240226,113300,25182130,8290,8290,8290,8290,0
20240226,113200,25182130,8290,8290,8290,8290,0
20240226,113100,25182130,8290,8290,8290,8290,0
20240226,113000,25182130,8290,8290,8290,8290,0
20240226,112900,25182130,8290,8290,8290,8290,9
20240226,112800,25107520,8290,8290,8290,8290,28
20240226,112700,24875400,8300,8300,8300,8300,0
20240226,112600,24875400,8300,8300,8300,8300,0
20240226,112500,24875400,8300,8300,8300,8300,0
20240226,112400,24875400,8300,8300,8300,8300,0
20240226,112300,24875400,8300,8300,8300,8300,0
20240226,112200,24875400,8300,8300,8300,8300,2
20240226,112100,24858800,8300,8300,8300,8300,3
20240226,112000,24833900,8310,8320,8320,8290,207
20240226,111900,23116270,8310,8310,8310,8310,0
20240226,111800,23116270,8310,8310,8310,8310,0
20240226,111700,23116270,8310,8310,8310,8310,0
20240226,111600,23116270,8310,8310,8310,8310,0
20240226,111500,23116270,8310,8310,8310,8310,0
20240226,111400,23116270,8310,8310,8310,8310,31
20240226,111300,22858660,8310,8310,8310,8310,0
20240226,111200,22858660,8310,8310,8310,8310,1
20240226,111100,22850350,8300,8300,8300,8300,0
20240226,111000,22850350,8300,8300,8300,8300,0
20240226,110900,22850350,8300,8300,8300,8300,10
20240226,110800,22767350,8300,8300,8300,8300,1
20240226,110700,22759050,8280,8280,8280,8280,0
20240226,110600,22759050,8280,8280,8280,8280,0
20240226,110500,22759050,8280,8280,8280,8280,0
20240226,110400,22759050,8280,8280,8280,8280,0
20240226,110300,22759050,8280,8280,8280,8280,0
20240226,110200,22759050,8280,8280,8280,8280,0
20240226,110100,22759050,8280,8280,8280,8280,0
20240226,110000,22759050,8280,8280,8280,8280,0
20240226,105900,22759050,8280,8280,8280,8280,0
20240226,105800,22759050,8280,8280,8280,8280,0
20240226,105700,22759050,8280,8280,8280,8280,0
20240226,105600,22759050,8280,8280,8280,8280,0
20240226,105500,22759050,8280,8280,8280,8280,0
20240226,105400,22759050,8280,8290,8290,8280,10
20240226,105300,22676230,8290,8290,8290,8290,6
20240226,105200,22626490,8280,8280,8280,8280,0
20240226,105100,22626490,8280,8280,8280,8280,0
20240226,105000,22626490,8280,8280,8280,8280,0
20240226,104900,22626490,8280,8280,8280,8280,0
20240226,104800,22626490,8280,8280,8280,8280,0
20240226,104700,22626490,8280,8280,8280,8280,0
20240226,104600,22626490,8280,8280,8280,8280,0
20240226,104500,22626490,8280,8280,8280,8280,0
20240226,104400,22626490,8280,8280,8280,8280,0
20240226,104300,22626490,8280,8280,8280,8280,0
20240226,104200,22626490,8280,8280,8280,8280,180
20240226,104100,21136090,8280,8290,8290,8280,38
20240226,104000,20821400,8310,8310,8310,8310,0
20240226,103900,20821400,8310,8310,8310,8310,41
20240226,103800,20480690,8310,8310,8310,8310,0
20240226,103700,20480690,8310,8310,8310,8310,0
20240226,103600,20480690,8310,8310,8310,8310,0
20240226,103500,20480690,8310,8310,8310,8310,1
20240226,103400,20472380,8320,8320,8320,8320,0
20240226,103300,20472380,8320,8320,8320,8320,1
20240226,103200,20464060,8330,8330,8330,8330,0
20240226,103100,20464060,8330,8330,8330,8330,0
20240226,103000,20464060,8330,8330,8330,8330,0
20240226,102900,20464060,8330,8330,8330,8330,0
20240226,102800,20464060,8330,8330,8330,8330,0
20240226,102700,20464060,8330,8330,8330,8330,0
20240226,102600,20464060,8330,8330,8330,8330,0
20240226,102500,20464060,8330,8330,8330,8330,0
20240226,102400,20464060,8330,8330,8330,8330,3
20240226,102300,20439070,8330,8330,8330,8330,2
20240226,102200,20422410,8300,8300,8300,8300,0
20240226,102100,20422410,8300,8300,8300,8300,0
20240226,102000,20422410,8300,8300,8300,8300,0
20240226,101900,20422410,8300,8300,8300,8300,0
20240226,101800,20422410,8300,8290,8300,8290,186
20240226,101700,18879080,8240,8320,8320,8240,237
20240226,101600,16916450,8320,8380,8380,8320,200
20240226,101500,15246990,8410,8410,8410,8410,0
20240226,101400,15246990,8410,8410,8410,8410,0
20240226,101300,15246990,8410,8410,8410,8410,0
20240226,101200,15246990,8410,8410,8410,8410,0
20240226,101100,15246990,8410,8410,8410,8410,38
20240226,101000,14927410,8410,8410,8410,8410,0
20240226,100900,14927410,8410,8410,8410,8410,0
20240226,100800,14927410,8410,8410,8410,8410,0
20240226,100700,14927410,8410,8410,8410,8410,0
20240226,100600,14927410,8410,8410,8410,8410,0
20240226,100500,14927410,8410,8410,8410,8410,0
20240226,100400,14927410,8410,8410,8410,8410,0
20240226,100300,14927410,8410,8410,8410,8410,0
20240226,100200,14927410,8410,8410,8410,8410,0
20240226,100100,14927410,8410,8410,8410,8410,0
20240226,100000,14927410,8410,8410,8410,8410,202
20240226,095900,13228590,8380,8380,8380,8380,0
20240226,095800,13228590,8380,8380,8380,8380,1
20240226,095700,13220210,8410,8410,8410,8410,0
20240226,095600,13220210,8410,8410,8410,8390,559
20240226,095500,8526970,8410,8420,8420,8410,102
20240226,095400,7669140,8420,8420,8420,8420,1
20240226,095300,7660720,8420,8420,8420,8420,1
20240226,095200,7652300,8420,8440,8440,8420,297
20240226,095100,5151540,8440,8440,8440,8440,0
20240226,095000,5151540,8440,8440,8440,8440,0
20240226,094900,5151540,8440,8440,8440,8440,0
20240226,094800,5151540,8440,8440,8440,8440,0
20240226,094700,5151540,8440,8440,8440,8440,0
20240226,094600,5151540,8440,8440,8440,8440,0
20240226,094500,5151540,8440,8440,8440,8440,0
20240226,094400,5151540,8440,8440,8440,8440,0
20240226,094300,5151540,8440,8440,8440,8440,0
20240226,094200,5151540,8440,8440,8440,8440,0
20240226,094100,5151540,8440,8430,8440,8420,29
20240226,094000,4907190,8420,8420,8420,8420,0
20240226,093900,4907190,8420,8420,8420,8420,0
20240226,093800,4907190,8420,8420,8420,8420,0
20240226,093700,4907190,8420,8420,8420,8420,0
20240226,093600,4907190,8420,8420,8420,8420,0
20240226,093500,4907190,8420,8420,8420,8420,0
20240226,093400,4907190,8420,8420,8420,8420,0
20240226,093300,4907190,8420,8420,8420,8420,0
20240226,093200,4907190,8420,8420,8420,8420,0
20240226,093100,4907190,8420,8420,8420,8420,0
20240226,093000,4907190,8420,8420,8420,8420,0
20240226,092900,4907190,8420,8420,8420,8420,0
20240226,092800,4907190,8420,8420,8420,8420,0
20240226,092700,4907190,8420,8420,8420,8420,144
20240226,092600,3694710,8440,8440,8440,8440,1
20240226,092500,3686270,8440,8440,8440,8440,0
20240226,092400,3686270,8440,8440,8440,8440,2
20240226,092300,3669390,8440,8440,8440,8440,0
20240226,092200,3669390,8440,8440,8440,8440,0
20240226,092100,3669390,8440,8440,8440,8440,0
20240226,092000,3669390,8440,8440,8440,8440,0
20240226,091900,3669390,8440,8440,8440,8440,67
20240226,091800,3103910,8430,8430,8430,8430,0
20240226,091700,3103910,8430,8430,8430,8430,0
20240226,091600,3103910,8430,8440,8440,8430,16
20240226,091500,2969000,8440,8440,8440,8440,0
20240226,091400,2969000,8440,8440,8440,8440,2
20240226,091300,2952120,8500,8500,8500,8500,0
20240226,091200,2952120,8500,8500,8500,8500,175
20240226,091100,1464620,8490,8490,8490,8490,25
20240226,091000,1252370,8500,8470,8500,8470,90
20240226,090900,489510,8430,8430,8430,8430,0
20240226,090800,489510,8430,8430,8430,8430,27
20240226,090700,261900,8400,8400,8400,8400,0
20240226,090600,261900,8400,8400,8400,8400,0
20240226,090500,261900,8400,8400,8400,8400,0
20240226,090400,261900,8400,8400,8400,8400,0
20240226,090300,261900,8400,8400,8400,8400,0
20240226,090200,261900,8400,8400,8400,8400,11
20240226,090100,169500,8480,8480,8480,8480,0
20240226,090000,169500,8480,8480,8480,8480,10