KissMeData/003830/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,184100,80587700,115100,115100,115100,115100,20
20240226,184000,80587700,115100,115100,115100,115100,0
20240226,183900,80587700,115100,115100,115100,115100,0
20240226,183800,80587700,115100,115100,115100,115100,0
20240226,183700,80587700,115100,115100,115100,115100,0
20240226,183600,80587700,115100,115100,115100,115100,0
20240226,183500,80587700,115100,115100,115100,115100,0
20240226,183400,80587700,115100,115100,115100,115100,0
20240226,183300,80587700,115100,115100,115100,115100,0
20240226,183200,80587700,115100,115100,115100,115100,0
20240226,183100,80587700,115100,115100,115100,115100,0
20240226,183000,80587700,115100,115100,115100,115100,0
20240226,182900,80587700,115100,115100,115100,115100,0
20240226,182800,80587700,115100,115100,115100,115100,0
20240226,182700,80587700,115100,115100,115100,115100,0
20240226,182600,80587700,115100,115100,115100,115100,0
20240226,182500,80587700,115100,115100,115100,115100,0
20240226,182400,80587700,115100,115100,115100,115100,0
20240226,182300,80587700,115100,115100,115100,115100,0
20240226,182200,80587700,115100,115100,115100,115100,0
20240226,182100,80587700,115100,115100,115100,115100,0
20240226,182000,80587700,115100,115100,115100,115100,0
20240226,181900,80587700,115100,115100,115100,115100,0
20240226,181800,80587700,115100,115100,115100,115100,0
20240226,181700,80587700,115100,115100,115100,115100,0
20240226,181600,80587700,115100,115100,115100,115100,0
20240226,181500,80587700,115100,115100,115100,115100,0
20240226,181400,80587700,115100,115100,115100,115100,0
20240226,181300,80587700,115100,115100,115100,115100,0
20240226,181200,80587700,115100,115100,115100,115100,0
20240226,181100,80587700,115100,115100,115100,115100,20
20240226,181000,80587700,115100,115100,115100,115100,0
20240226,180900,80587700,115100,115100,115100,115100,0
20240226,180800,80587700,115100,115100,115100,115100,0
20240226,180700,80587700,115100,115100,115100,115100,0
20240226,180600,80587700,115100,115100,115100,115100,0
20240226,180500,80587700,115100,115100,115100,115100,0
20240226,180400,80587700,115100,115100,115100,115100,0
20240226,180300,80587700,115100,115100,115100,115100,0
20240226,180200,80587700,115100,115100,115100,115100,0
20240226,180100,80587700,115100,115100,115100,115100,0
20240226,180000,80587700,115100,115100,115100,115100,0
20240226,175900,80587700,115100,115100,115100,115100,0
20240226,175800,80587700,115100,115100,115100,115100,0
20240226,175700,80587700,115100,115100,115100,115100,0
20240226,175600,80587700,115100,115100,115100,115100,0
20240226,175500,80587700,115100,115100,115100,115100,0
20240226,175400,80587700,115100,115100,115100,115100,0
20240226,175300,80587700,115100,115100,115100,115100,0
20240226,175200,80587700,115100,115100,115100,115100,0
20240226,175100,80587700,115100,115100,115100,115100,0
20240226,175000,80587700,115100,115100,115100,115100,0
20240226,174900,80587700,115100,115100,115100,115100,0
20240226,174800,80587700,115100,115100,115100,115100,0
20240226,174700,80587700,115100,115100,115100,115100,0
20240226,174600,80587700,115100,115100,115100,115100,0
20240226,174500,80587700,115100,115100,115100,115100,0
20240226,174400,80587700,115100,115100,115100,115100,0
20240226,174300,80587700,115100,115100,115100,115100,0
20240226,174200,80587700,115100,115100,115100,115100,0
20240226,174100,80587700,115100,115100,115100,115100,20
20240226,174000,80587700,115100,115100,115100,115100,0
20240226,173900,80587700,115100,115100,115100,115100,0
20240226,173800,80587700,115100,115100,115100,115100,0
20240226,173700,80587700,115100,115100,115100,115100,0
20240226,173600,80587700,115100,115100,115100,115100,0
20240226,173500,80587700,115100,115100,115100,115100,0
20240226,173400,80587700,115100,115100,115100,115100,0
20240226,173300,80587700,115100,115100,115100,115100,0
20240226,173200,80587700,115100,115100,115100,115100,0
20240226,173100,80587700,115100,115100,115100,115100,0
20240226,173000,80587700,115100,115100,115100,115100,0
20240226,172900,80587700,115100,115100,115100,115100,0
20240226,172800,80587700,115100,115100,115100,115100,0
20240226,172700,80587700,115100,115100,115100,115100,0
20240226,172600,80587700,115100,115100,115100,115100,0
20240226,172500,80587700,115100,115100,115100,115100,0
20240226,172400,80587700,115100,115100,115100,115100,0
20240226,172300,80587700,115100,115100,115100,115100,0
20240226,172200,80587700,115100,115100,115100,115100,0
20240226,172100,80587700,115100,115100,115100,115100,0
20240226,172000,80587700,115100,115100,115100,115100,0
20240226,171900,80587700,115100,115100,115100,115100,0
20240226,171800,80587700,115100,115100,115100,115100,0
20240226,171700,80587700,115100,115100,115100,115100,0
20240226,171600,80587700,115100,115100,115100,115100,0
20240226,171500,80587700,115100,115100,115100,115100,0
20240226,171400,80587700,115100,115100,115100,115100,0
20240226,171300,80587700,115100,115100,115100,115100,0
20240226,171200,80587700,115100,115100,115100,115100,0
20240226,171100,80587700,115100,115100,115100,115100,20
20240226,171000,80587700,115100,115100,115100,115100,0
20240226,170900,80587700,115100,115100,115100,115100,0
20240226,170800,80587700,115100,115100,115100,115100,0
20240226,170700,80587700,115100,115100,115100,115100,0
20240226,170600,80587700,115100,115100,115100,115100,0
20240226,170500,80587700,115100,115100,115100,115100,0
20240226,170400,80587700,115100,115100,115100,115100,0
20240226,170300,80587700,115100,115100,115100,115100,0
20240226,170200,80587700,115100,115100,115100,115100,0
20240226,170100,80587700,115100,115100,115100,115100,0
20240226,170000,80587700,115100,115100,115100,115100,0
20240226,165900,80587700,115100,115100,115100,115100,0
20240226,165800,80587700,115100,115100,115100,115100,0
20240226,165700,80587700,115100,115100,115100,115100,0
20240226,165600,80587700,115100,115100,115100,115100,0
20240226,165500,80587700,115100,115100,115100,115100,0
20240226,165400,80587700,115100,115100,115100,115100,0
20240226,165300,80587700,115100,115100,115100,115100,0
20240226,165200,80587700,115100,115100,115100,115100,0
20240226,165100,80587700,115100,115100,115100,115100,0
20240226,165000,80587700,115100,115100,115100,115100,0
20240226,164900,80587700,115100,115100,115100,115100,0
20240226,164800,80587700,115100,115100,115100,115100,0
20240226,164700,80587700,115100,115100,115100,115100,0
20240226,164600,80587700,115100,115100,115100,115100,0
20240226,164500,80587700,115100,115100,115100,115100,0
20240226,164400,80587700,115100,115100,115100,115100,0
20240226,164300,80587700,115100,115100,115100,115100,0
20240226,164200,80587700,115100,115100,115100,115100,0
20240226,164100,80587700,115100,115100,115100,115100,20
20240226,164000,80587700,115100,115100,115100,115100,0
20240226,163900,80587700,115100,115100,115100,115100,0
20240226,163800,80587700,115100,115100,115100,115100,0
20240226,163700,80587700,115100,115100,115100,115100,0
20240226,163600,80587700,115100,115100,115100,115100,0
20240226,163500,80587700,115100,115100,115100,115100,0
20240226,163400,80587700,115100,115100,115100,115100,0
20240226,163300,80587700,115100,115100,115100,115100,0
20240226,163200,80587700,115100,115100,115100,115100,0
20240226,163100,80587700,115100,115100,115100,115100,0
20240226,163000,80587700,115100,115100,115100,115100,0
20240226,162900,80587700,115100,115100,115100,115100,0
20240226,162800,80587700,115100,115100,115100,115100,0
20240226,162700,80587700,115100,115100,115100,115100,0
20240226,162600,80587700,115100,115100,115100,115100,0
20240226,162500,80587700,115100,115100,115100,115100,0
20240226,162400,80587700,115100,115100,115100,115100,0
20240226,162300,80587700,115100,115100,115100,115100,0
20240226,162200,80587700,115100,115100,115100,115100,0
20240226,162100,80587700,115100,115100,115100,115100,0
20240226,162000,80587700,115100,115100,115100,115100,0
20240226,161900,80587700,115100,115100,115100,115100,0
20240226,161800,80587700,115100,115100,115100,115100,0
20240226,161700,80587700,115100,115100,115100,115100,0
20240226,161600,80587700,115100,115100,115100,115100,0
20240226,161500,80587700,115100,115100,115100,115100,0
20240226,161400,80587700,115100,115100,115100,115100,0
20240226,161300,80587700,115100,115100,115100,115100,0
20240226,161200,80587700,115100,115100,115100,115100,0
20240226,161100,80587700,115100,115100,115100,115100,20
20240226,161000,80587700,115100,115100,115100,115100,0
20240226,160900,80587700,115100,115100,115100,115100,0
20240226,160800,80587700,115100,115100,115100,115100,0
20240226,160700,80587700,115100,115100,115100,115100,0
20240226,160600,80587700,115100,115100,115100,115100,0
20240226,160500,80587700,115100,115100,115100,115100,0
20240226,160400,80587700,115100,115100,115100,115100,0
20240226,160300,80587700,115100,115100,115100,115100,0
20240226,160200,80587700,115100,115100,115100,115100,0
20240226,160100,80587700,115100,115100,115100,115100,0
20240226,160000,80587700,115100,115100,115100,115100,0
20240226,155900,80587700,115100,115100,115100,115100,0
20240226,155800,80587700,115100,115100,115100,115100,0
20240226,155700,80587700,115100,115100,115100,115100,0
20240226,155600,80587700,115100,115100,115100,115100,0
20240226,155500,80587700,115100,115100,115100,115100,0
20240226,155400,80587700,115100,115100,115100,115100,0
20240226,155300,80587700,115100,115100,115100,115100,0
20240226,155200,80587700,115100,115100,115100,115100,0
20240226,155100,80587700,115100,115100,115100,115100,0
20240226,155000,80587700,115100,115100,115100,115100,0
20240226,154900,80587700,115100,115100,115100,115100,0
20240226,154800,80587700,115100,115100,115100,115100,0
20240226,154700,80587700,115100,115100,115100,115100,0
20240226,154600,80587700,115100,115100,115100,115100,0
20240226,154500,80587700,115100,115100,115100,115100,0
20240226,154400,80587700,115100,115100,115100,115100,0
20240226,154300,80587700,115100,115100,115100,115100,0
20240226,154200,80587700,115100,115100,115100,115100,0
20240226,154100,80587700,115100,115100,115100,115100,20
20240226,154000,80587700,115100,115100,115100,115100,0
20240226,153900,80587700,115100,115100,115100,115100,0
20240226,153800,80587700,115100,115100,115100,115100,0
20240226,153700,80587700,115100,115100,115100,115100,0
20240226,153600,80587700,115100,115100,115100,115100,0
20240226,153500,80587700,115100,115100,115100,115100,0
20240226,153400,80587700,115100,115100,115100,115100,0
20240226,153300,80587700,115100,115100,115100,115100,0
20240226,153200,80587700,115100,115100,115100,115100,0
20240226,153100,80587700,115100,115100,115100,115100,0
20240226,153000,80587700,115100,115100,115100,115100,20
20240226,152900,78285700,117200,117200,117200,117200,0
20240226,152800,78285700,117200,117200,117200,117200,0
20240226,152700,78285700,117200,117200,117200,117200,0
20240226,152600,78285700,117200,117200,117200,117200,0
20240226,152500,78285700,117200,117200,117200,117200,0
20240226,152400,78285700,117200,117200,117200,117200,0
20240226,152300,78285700,117200,117200,117200,117200,0
20240226,152200,78285700,117200,117200,117200,117200,0
20240226,152100,78285700,117200,117200,117200,117200,0
20240226,152000,78285700,117200,117200,117200,117200,0
20240226,151900,78285700,117200,117200,117200,117200,0
20240226,151800,78285700,117200,117200,117200,117200,0
20240226,151700,78285700,117200,117200,117200,117200,1
20240226,151600,78168500,117100,117100,117100,117100,0
20240226,151500,78168500,117100,117100,117100,117100,0
20240226,151400,78168500,117100,117100,117100,117100,0
20240226,151300,78168500,117100,117100,117100,117100,0
20240226,151200,78168500,117100,117100,117100,117100,1
20240226,151100,78051400,115400,115400,115400,115400,0
20240226,151000,78051400,115400,115400,115400,115400,1
20240226,150900,77936000,117200,117200,117200,117200,0
20240226,150800,77936000,117200,117200,117200,117200,0
20240226,150700,77936000,117200,117200,117200,117200,0
20240226,150600,77936000,117200,117200,117200,117200,0
20240226,150500,77936000,117200,117200,117200,117200,0
20240226,150400,77936000,117200,117200,117200,117200,0
20240226,150300,77936000,117200,117200,117200,117200,0
20240226,150200,77936000,117200,117200,117200,117200,0
20240226,150100,77936000,117200,117200,117200,117200,0
20240226,150000,77936000,117200,117200,117200,117200,0
20240226,145900,77936000,117200,117200,117200,117200,0
20240226,145800,77936000,117200,117200,117200,117200,0
20240226,145700,77936000,117200,117200,117200,117200,0
20240226,145600,77936000,117200,117200,117200,117200,0
20240226,145500,77936000,117200,117200,117200,117200,0
20240226,145400,77936000,117200,117200,117200,117200,0
20240226,145300,77936000,117200,117200,117200,117200,0
20240226,145200,77936000,117200,117200,117200,117200,0
20240226,145100,77936000,117200,117200,117200,117200,0
20240226,145000,77936000,117200,117200,117200,117200,0
20240226,144900,77936000,117200,117200,117200,117200,0
20240226,144800,77936000,117200,117200,117200,117200,0
20240226,144700,77936000,117200,117200,117200,117200,0
20240226,144600,77936000,117200,117200,117200,117200,0
20240226,144500,77936000,117200,117200,117200,117200,0
20240226,144400,77936000,117200,117200,117200,117200,0
20240226,144300,77936000,117200,117200,117200,117200,0
20240226,144200,77936000,117200,117200,117200,117200,0
20240226,144100,77936000,117200,117200,117200,117200,0
20240226,144000,77936000,117200,117200,117200,117200,0
20240226,143900,77936000,117200,117200,117200,117200,0
20240226,143800,77936000,117200,117200,117200,117200,0
20240226,143700,77936000,117200,117200,117200,117200,0
20240226,143600,77936000,117200,117200,117200,117200,0
20240226,143500,77936000,117200,117200,117200,117200,0
20240226,143400,77936000,117200,117200,117200,117200,0
20240226,143300,77936000,117200,117200,117200,117200,0
20240226,143200,77936000,117200,117200,117200,117200,0
20240226,143100,77936000,117200,117200,117200,117200,0
20240226,143000,77936000,117200,117200,117200,117200,0
20240226,142900,77936000,117200,117200,117200,117200,1
20240226,142800,77818800,117300,117300,117300,117300,0
20240226,142700,77818800,117300,117300,117300,117300,0
20240226,142600,77818800,117300,117300,117300,117300,0
20240226,142500,77818800,117300,117300,117300,117300,0
20240226,142400,77818800,117300,117300,117300,117300,0
20240226,142300,77818800,117300,117300,117300,117300,0
20240226,142200,77818800,117300,117300,117300,117300,0
20240226,142100,77818800,117300,117300,117300,117300,0
20240226,142000,77818800,117300,117300,117300,117300,0
20240226,141900,77818800,117300,117300,117300,117300,0
20240226,141800,77818800,117300,117300,117300,117300,0
20240226,141700,77818800,117300,117300,117300,117300,0
20240226,141600,77818800,117300,117300,117300,117300,0
20240226,141500,77818800,117300,117300,117300,117300,0
20240226,141400,77818800,117300,117300,117300,117300,0
20240226,141300,77818800,117300,117300,117300,117300,0
20240226,141200,77818800,117300,117300,117300,117300,0
20240226,141100,77818800,117300,117300,117300,117300,0
20240226,141000,77818800,117300,117300,117300,117300,0
20240226,140900,77818800,117300,117300,117300,117300,0
20240226,140800,77818800,117300,117300,117300,117300,0
20240226,140700,77818800,117300,117300,117300,117300,0
20240226,140600,77818800,117300,117300,117300,117300,0
20240226,140500,77818800,117300,117300,117300,117300,0
20240226,140400,77818800,117300,117300,117300,117300,0
20240226,140300,77818800,117300,117300,117300,117300,0
20240226,140200,77818800,117300,117300,117300,117300,5
20240226,140100,77232300,117300,117300,117300,117300,0
20240226,140000,77232300,117300,117300,117300,117300,0
20240226,135900,77232300,117300,117300,117300,117300,0
20240226,135800,77232300,117300,117300,117300,117300,0
20240226,135700,77232300,117300,117300,117300,117300,0
20240226,135600,77232300,117300,117300,117300,117300,0
20240226,135500,77232300,117300,117300,117300,117300,0
20240226,135400,77232300,117300,117300,117300,117300,0
20240226,135300,77232300,117300,117300,117300,117300,0
20240226,135200,77232300,117300,117300,117300,117300,0
20240226,135100,77232300,117300,117300,117300,117300,0
20240226,135000,77232300,117300,117300,117300,117300,0
20240226,134900,77232300,117300,117300,117300,117300,0
20240226,134800,77232300,117300,117300,117300,117300,0
20240226,134700,77232300,117300,117300,117300,117300,0
20240226,134600,77232300,117300,117300,117300,117300,0
20240226,134500,77232300,117300,117000,117300,117000,300
20240226,134400,42071900,117000,117000,117000,117000,0
20240226,134300,42071900,117000,117000,117000,117000,0
20240226,134200,42071900,117000,117000,117000,117000,0
20240226,134100,42071900,117000,117000,117000,117000,0
20240226,134000,42071900,117000,117000,117000,117000,0
20240226,133900,42071900,117000,117000,117000,117000,1
20240226,133800,41954900,117100,117100,117100,117100,0
20240226,133700,41954900,117100,117100,117100,117100,0
20240226,133600,41954900,117100,117100,117100,117100,0
20240226,133500,41954900,117100,117100,117100,117100,0
20240226,133400,41954900,117100,117100,117100,117100,0
20240226,133300,41954900,117100,117100,117100,117100,0
20240226,133200,41954900,117100,117100,117100,117100,0
20240226,133100,41954900,117100,117100,117100,117100,0
20240226,133000,41954900,117100,117100,117100,117100,0
20240226,132900,41954900,117100,117100,117100,117100,0
20240226,132800,41954900,117100,117100,117100,117100,0
20240226,132700,41954900,117100,117100,117100,117100,0
20240226,132600,41954900,117100,117100,117100,117100,0
20240226,132500,41954900,117100,117100,117100,117100,0
20240226,132400,41954900,117100,117100,117100,117100,0
20240226,132300,41954900,117100,117100,117100,117100,0
20240226,132200,41954900,117100,117100,117100,117100,0
20240226,132100,41954900,117100,117100,117100,117100,0
20240226,132000,41954900,117100,117100,117100,117100,0
20240226,131900,41954900,117100,117100,117100,117100,0
20240226,131800,41954900,117100,117100,117100,117100,0
20240226,131700,41954900,117100,117100,117100,117100,0
20240226,131600,41954900,117100,117100,117100,117100,0
20240226,131500,41954900,117100,117100,117100,117100,0
20240226,131400,41954900,117100,117100,117100,117100,0
20240226,131300,41954900,117100,117100,117100,117100,0
20240226,131200,41954900,117100,117100,117100,117100,0
20240226,131100,41954900,117100,117100,117100,117100,0
20240226,131000,41954900,117100,117100,117100,117100,0
20240226,130900,41954900,117100,117100,117100,117100,0
20240226,130800,41954900,117100,117100,117100,117100,0
20240226,130700,41954900,117100,117100,117100,117100,3
20240226,130600,41603600,117200,117200,117200,117200,0
20240226,130500,41603600,117200,117200,117200,117200,0
20240226,130400,41603600,117200,117000,117200,117000,144
20240226,130300,24730600,116000,116000,116000,116000,4
20240226,130200,24266600,115700,115700,115700,115700,0
20240226,130100,24266600,115700,115700,115700,115700,0
20240226,130000,24266600,115700,115700,115700,115700,0
20240226,125900,24266600,115700,115700,115700,115700,0
20240226,125800,24266600,115700,115700,115700,115700,0
20240226,125700,24266600,115700,115700,115700,115700,0
20240226,125600,24266600,115700,115700,115700,115700,1
20240226,125500,24150900,115700,115700,115700,115700,1
20240226,125400,24035200,116000,116000,116000,116000,0
20240226,125300,24035200,116000,116000,116000,116000,0
20240226,125200,24035200,116000,116000,116000,116000,0
20240226,125100,24035200,116000,116000,116000,116000,0
20240226,125000,24035200,116000,116000,116000,116000,0
20240226,124900,24035200,116000,116000,116000,116000,0
20240226,124800,24035200,116000,116000,116000,116000,0
20240226,124700,24035200,116000,116000,116000,116000,0
20240226,124600,24035200,116000,116000,116000,116000,0
20240226,124500,24035200,116000,116000,116000,116000,0
20240226,124400,24035200,116000,116000,116000,116000,0
20240226,124300,24035200,116000,116000,116000,116000,0
20240226,124200,24035200,116000,116000,116000,116000,1
20240226,124100,23919200,116000,116000,116000,116000,0
20240226,124000,23919200,116000,116000,116000,116000,0
20240226,123900,23919200,116000,116000,116000,116000,0
20240226,123800,23919200,116000,116000,116000,116000,0
20240226,123700,23919200,116000,116000,116000,116000,1
20240226,123600,23803200,116000,116000,116000,116000,0
20240226,123500,23803200,116000,116000,116000,116000,0
20240226,123400,23803200,116000,116000,116000,116000,0
20240226,123300,23803200,116000,116000,116000,116000,0
20240226,123200,23803200,116000,116000,116000,116000,0
20240226,123100,23803200,116000,116000,116000,116000,0
20240226,123000,23803200,116000,116000,116000,116000,0
20240226,122900,23803200,116000,116000,116000,116000,0
20240226,122800,23803200,116000,116000,116000,116000,0
20240226,122700,23803200,116000,116000,116000,116000,0
20240226,122600,23803200,116000,116000,116000,116000,0
20240226,122500,23803200,116000,116000,116000,116000,0
20240226,122400,23803200,116000,116000,116000,116000,0
20240226,122300,23803200,116000,116000,116000,116000,0
20240226,122200,23803200,116000,116000,116000,116000,0
20240226,122100,23803200,116000,116000,116000,116000,0
20240226,122000,23803200,116000,116000,116000,116000,0
20240226,121900,23803200,116000,116000,116000,116000,0
20240226,121800,23803200,116000,116000,116000,116000,0
20240226,121700,23803200,116000,116000,116000,116000,0
20240226,121600,23803200,116000,116000,116000,116000,1
20240226,121500,23687200,114700,114700,114700,114700,0
20240226,121400,23687200,114700,114700,114700,114700,0
20240226,121300,23687200,114700,114700,114700,114700,0
20240226,121200,23687200,114700,114700,114700,114700,0
20240226,121100,23687200,114700,114700,114700,114700,0
20240226,121000,23687200,114700,114700,114700,114700,0
20240226,120900,23687200,114700,114700,114700,114700,0
20240226,120800,23687200,114700,114700,114700,114700,0
20240226,120700,23687200,114700,114700,114700,114700,0
20240226,120600,23687200,114700,114700,114700,114700,0
20240226,120500,23687200,114700,114700,114700,114700,0
20240226,120400,23687200,114700,114700,114700,114700,0
20240226,120300,23687200,114700,114700,114700,114700,0
20240226,120200,23687200,114700,114700,114700,114700,0
20240226,120100,23687200,114700,114700,114700,114700,0
20240226,120000,23687200,114700,114700,114700,114700,0
20240226,115900,23687200,114700,114700,114700,114700,0
20240226,115800,23687200,114700,114700,114700,114700,0
20240226,115700,23687200,114700,114700,114700,114700,0
20240226,115600,23687200,114700,114700,114700,114700,0
20240226,115500,23687200,114700,114700,114700,114700,0
20240226,115400,23687200,114700,114700,114700,114700,0
20240226,115300,23687200,114700,114700,114700,114700,0
20240226,115200,23687200,114700,114700,114700,114700,0
20240226,115100,23687200,114700,114700,114700,114700,0
20240226,115000,23687200,114700,114700,114700,114700,0
20240226,114900,23687200,114700,114700,114700,114700,0
20240226,114800,23687200,114700,114700,114700,114700,0
20240226,114700,23687200,114700,114700,114700,114700,0
20240226,114600,23687200,114700,114700,114700,114700,0
20240226,114500,23687200,114700,114700,114700,114700,13
20240226,114400,22196100,114200,114200,114200,114200,0
20240226,114300,22196100,114200,114200,114200,114200,0
20240226,114200,22196100,114200,114200,114200,114200,0
20240226,114100,22196100,114200,114200,114200,114200,0
20240226,114000,22196100,114200,114200,114200,114200,0
20240226,113900,22196100,114200,114200,114200,114200,0
20240226,113800,22196100,114200,114200,114200,114200,0
20240226,113700,22196100,114200,114200,114200,114200,0
20240226,113600,22196100,114200,114200,114200,114200,0
20240226,113500,22196100,114200,114200,114200,114200,0
20240226,113400,22196100,114200,114200,114200,114200,0
20240226,113300,22196100,114200,114200,114200,114200,0
20240226,113200,22196100,114200,114200,114200,114200,0
20240226,113100,22196100,114200,114200,114200,114200,0
20240226,113000,22196100,114200,114200,114200,114200,0
20240226,112900,22196100,114200,114200,114200,114200,0
20240226,112800,22196100,114200,114200,114200,114200,0
20240226,112700,22196100,114200,114200,114200,114200,0
20240226,112600,22196100,114200,114200,114200,114200,0
20240226,112500,22196100,114200,115100,115100,114200,20
20240226,112400,19906100,117000,117000,117000,117000,0
20240226,112300,19906100,117000,117000,117000,117000,0
20240226,112200,19906100,117000,117000,117000,117000,0
20240226,112100,19906100,117000,117000,117000,117000,0
20240226,112000,19906100,117000,117000,117000,117000,0
20240226,111900,19906100,117000,117000,117000,117000,0
20240226,111800,19906100,117000,117000,117000,117000,0
20240226,111700,19906100,117000,117000,117000,117000,0
20240226,111600,19906100,117000,117000,117000,117000,0
20240226,111500,19906100,117000,117000,117000,117000,5
20240226,111400,19321100,117400,117400,117400,117400,0
20240226,111300,19321100,117400,117400,117400,117400,0
20240226,111200,19321100,117400,117400,117400,117400,0
20240226,111100,19321100,117400,117400,117400,117400,0
20240226,111000,19321100,117400,117400,117400,117400,0
20240226,110900,19321100,117400,117400,117400,117400,0
20240226,110800,19321100,117400,117400,117400,117400,0
20240226,110700,19321100,117400,117400,117400,117400,0
20240226,110600,19321100,117400,117400,117400,117400,0
20240226,110500,19321100,117400,117400,117400,117400,0
20240226,110400,19321100,117400,117400,117400,117400,0
20240226,110300,19321100,117400,117400,117400,117400,0
20240226,110200,19321100,117400,117400,117400,117400,0
20240226,110100,19321100,117400,117400,117400,117400,0
20240226,110000,19321100,117400,117400,117400,117400,0
20240226,105900,19321100,117400,117400,117400,117400,0
20240226,105800,19321100,117400,117400,117400,117400,0
20240226,105700,19321100,117400,117400,117400,117400,0
20240226,105600,19321100,117400,117400,117400,117400,0
20240226,105500,19321100,117400,117400,117400,117400,0
20240226,105400,19321100,117400,117400,117400,117400,0
20240226,105300,19321100,117400,117400,117400,117400,0
20240226,105200,19321100,117400,117400,117400,117400,0
20240226,105100,19321100,117400,117400,117400,117400,0
20240226,105000,19321100,117400,117400,117400,117400,0
20240226,104900,19321100,117400,117400,117400,117400,0
20240226,104800,19321100,117400,117400,117400,117400,0
20240226,104700,19321100,117400,117400,117400,117400,0
20240226,104600,19321100,117400,117400,117400,117400,0
20240226,104500,19321100,117400,117400,117400,117400,0
20240226,104400,19321100,117400,117400,117400,117400,0
20240226,104300,19321100,117400,117400,117400,117400,0
20240226,104200,19321100,117400,117400,117400,117400,0
20240226,104100,19321100,117400,117400,117400,117400,0
20240226,104000,19321100,117400,117400,117400,117400,0
20240226,103900,19321100,117400,117400,117400,117400,0
20240226,103800,19321100,117400,117400,117400,117400,0
20240226,103700,19321100,117400,117400,117400,117400,0
20240226,103600,19321100,117400,117400,117400,117400,0
20240226,103500,19321100,117400,117400,117400,117400,0
20240226,103400,19321100,117400,117400,117400,117400,0
20240226,103300,19321100,117400,117400,117400,117400,0
20240226,103200,19321100,117400,117400,117400,117400,0
20240226,103100,19321100,117400,117400,117400,117400,0
20240226,103000,19321100,117400,117400,117400,117400,0
20240226,102900,19321100,117400,117400,117400,117400,0
20240226,102800,19321100,117400,117400,117400,117400,0
20240226,102700,19321100,117400,117400,117400,117400,0
20240226,102600,19321100,117400,117400,117400,117400,0
20240226,102500,19321100,117400,117400,117400,117400,0
20240226,102400,19321100,117400,117400,117400,117400,1
20240226,102300,19203700,116900,116900,116900,116900,0
20240226,102200,19203700,116900,116900,116900,116900,0
20240226,102100,19203700,116900,116900,116900,116900,1
20240226,102000,19086800,117400,117400,117400,117400,1
20240226,101900,18969400,115500,115500,115500,115500,1
20240226,101800,18853900,115400,115400,115400,115400,0
20240226,101700,18853900,115400,115400,115400,115400,0
20240226,101600,18853900,115400,115400,115400,115400,5
20240226,101500,18276900,115400,115400,115400,115400,1
20240226,101400,18161500,116900,116900,116900,116900,0
20240226,101300,18161500,116900,116900,116900,116900,0
20240226,101200,18161500,116900,116900,116900,116900,3
20240226,101100,17810800,116900,116900,116900,116900,7
20240226,101000,16992500,116900,116900,116900,116900,7
20240226,100900,16174200,116900,116900,116900,116900,0
20240226,100800,16174200,116900,116900,116900,116900,0
20240226,100700,16174200,116900,116900,116900,116900,0
20240226,100600,16174200,116900,116900,116900,116900,1
20240226,100500,16057300,115300,115300,115300,115300,18
20240226,100400,13981900,115300,115300,115300,115300,1
20240226,100300,13866600,116900,116900,116900,116900,0
20240226,100200,13866600,116900,116900,116900,116900,0
20240226,100100,13866600,116900,116900,116900,116900,5
20240226,100000,13282100,116900,117500,117500,116900,5
20240226,095900,12697000,117500,117500,117500,117500,0
20240226,095800,12697000,117500,117500,117500,117500,1
20240226,095700,12579500,116900,116900,116900,116900,0
20240226,095600,12579500,116900,116900,116900,116900,0
20240226,095500,12579500,116900,116900,116900,116900,0
20240226,095400,12579500,116900,117200,117200,116900,31
20240226,095300,8951100,117200,117200,117200,117200,0
20240226,095200,8951100,117200,117200,117200,117200,0
20240226,095100,8951100,117200,117200,117200,117200,0
20240226,095000,8951100,117200,117200,117200,117200,0
20240226,094900,8951100,117200,117200,117200,117200,0
20240226,094800,8951100,117200,117200,117200,117200,0
20240226,094700,8951100,117200,117200,117200,117200,0
20240226,094600,8951100,117200,117200,117200,117200,5
20240226,094500,8365100,117500,117500,117500,117500,0
20240226,094400,8365100,117500,117500,117500,117500,0
20240226,094300,8365100,117500,117500,117500,117500,1
20240226,094200,8247600,117500,117500,117500,117500,1
20240226,094100,8130100,118100,118100,118100,118100,0
20240226,094000,8130100,118100,118100,118100,118100,0
20240226,093900,8130100,118100,118100,118100,118100,0
20240226,093800,8130100,118100,118100,118100,118100,0
20240226,093700,8130100,118100,118100,118100,118100,0
20240226,093600,8130100,118100,118100,118100,118100,0
20240226,093500,8130100,118100,118100,118100,118100,0
20240226,093400,8130100,118100,118100,118100,118100,0
20240226,093300,8130100,118100,118100,118100,118100,0
20240226,093200,8130100,118100,118100,118100,118100,0
20240226,093100,8130100,118100,118100,118100,118100,0
20240226,093000,8130100,118100,118100,118100,118100,0
20240226,092900,8130100,118100,118100,118100,118100,0
20240226,092800,8130100,118100,118100,118100,118100,0
20240226,092700,8130100,118100,118100,118100,118100,0
20240226,092600,8130100,118100,118100,118100,118100,0
20240226,092500,8130100,118100,118100,118100,118100,0
20240226,092400,8130100,118100,118100,118100,118100,34
20240226,092300,4114700,117300,117300,117300,117300,0
20240226,092200,4114700,117300,117300,117300,117300,0
20240226,092100,4114700,117300,117300,117300,117300,0
20240226,092000,4114700,117300,117300,117300,117300,0
20240226,091900,4114700,117300,117300,117300,117300,0
20240226,091800,4114700,117300,117300,117300,117300,0
20240226,091700,4114700,117300,117300,117300,117300,0
20240226,091600,4114700,117300,117300,117300,117300,0
20240226,091500,4114700,117300,117300,117300,117300,0
20240226,091400,4114700,117300,117300,117300,117300,0
20240226,091300,4114700,117300,117300,117300,117300,0
20240226,091200,4114700,117300,117300,117300,117300,4
20240226,091100,3645500,117300,117300,117300,117300,0
20240226,091000,3645500,117300,117300,117300,117300,0
20240226,090900,3645500,117300,117300,117300,117300,0
20240226,090800,3645500,117300,118600,118600,117300,11
20240226,090700,2353600,118600,117500,118600,117500,11
20240226,090600,1056800,117400,117400,117400,117400,0
20240226,090500,1056800,117400,117400,117400,117400,2
20240226,090400,822000,117400,117400,117400,117400,0
20240226,090300,822000,117400,117400,117400,117400,5
20240226,090200,235000,117500,117500,117500,117500,0
20240226,090100,235000,117500,117500,117500,117500,1
20240226,090000,117500,117500,117500,117500,117500,1