KissMeData/016250/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190000,83592310,18000,18000,18000,18000,124
20240226,185900,83592310,18000,18000,18000,18000,0
20240226,185800,83592310,18000,18000,18000,18000,0
20240226,185700,83592310,18000,18000,18000,18000,0
20240226,185600,83592310,18000,18000,18000,18000,0
20240226,185500,83592310,18000,18000,18000,18000,0
20240226,185400,83592310,18000,18000,18000,18000,0
20240226,185300,83592310,18000,18000,18000,18000,0
20240226,185200,83592310,18000,18000,18000,18000,0
20240226,185100,83592310,18000,18000,18000,18000,0
20240226,185000,83592310,18000,18000,18000,18000,0
20240226,184900,83592310,18000,18000,18000,18000,0
20240226,184800,83592310,18000,18000,18000,18000,0
20240226,184700,83592310,18000,18000,18000,18000,0
20240226,184600,83592310,18000,18000,18000,18000,0
20240226,184500,83592310,18000,18000,18000,18000,0
20240226,184400,83592310,18000,18000,18000,18000,0
20240226,184300,83592310,18000,18000,18000,18000,0
20240226,184200,83592310,18000,18000,18000,18000,0
20240226,184100,83592310,18000,18000,18000,18000,0
20240226,184000,83592310,18000,18000,18000,18000,0
20240226,183900,83592310,18000,18000,18000,18000,0
20240226,183800,83592310,18000,18000,18000,18000,0
20240226,183700,83592310,18000,18000,18000,18000,0
20240226,183600,83592310,18000,18000,18000,18000,0
20240226,183500,83592310,18000,18000,18000,18000,0
20240226,183400,83592310,18000,18000,18000,18000,0
20240226,183300,83592310,18000,18000,18000,18000,0
20240226,183200,83592310,18000,18000,18000,18000,0
20240226,183100,83592310,18000,18000,18000,18000,0
20240226,183000,83592310,18000,18000,18000,18000,124
20240226,182900,83592310,18000,18000,18000,18000,0
20240226,182800,83592310,18000,18000,18000,18000,0
20240226,182700,83592310,18000,18000,18000,18000,0
20240226,182600,83592310,18000,18000,18000,18000,0
20240226,182500,83592310,18000,18000,18000,18000,0
20240226,182400,83592310,18000,18000,18000,18000,0
20240226,182300,83592310,18000,18000,18000,18000,0
20240226,182200,83592310,18000,18000,18000,18000,0
20240226,182100,83592310,18000,18000,18000,18000,0
20240226,182000,83592310,18000,18000,18000,18000,0
20240226,181900,83592310,18000,18000,18000,18000,0
20240226,181800,83592310,18000,18000,18000,18000,0
20240226,181700,83592310,18000,18000,18000,18000,0
20240226,181600,83592310,18000,18000,18000,18000,0
20240226,181500,83592310,18000,18000,18000,18000,0
20240226,181400,83592310,18000,18000,18000,18000,0
20240226,181300,83592310,18000,18000,18000,18000,0
20240226,181200,83592310,18000,18000,18000,18000,0
20240226,181100,83592310,18000,18000,18000,18000,0
20240226,181000,83592310,18000,18000,18000,18000,0
20240226,180900,83592310,18000,18000,18000,18000,0
20240226,180800,83592310,18000,18000,18000,18000,0
20240226,180700,83592310,18000,18000,18000,18000,0
20240226,180600,83592310,18000,18000,18000,18000,0
20240226,180500,83592310,18000,18000,18000,18000,0
20240226,180400,83592310,18000,18000,18000,18000,0
20240226,180300,83592310,18000,18000,18000,18000,0
20240226,180200,83592310,18000,18000,18000,18000,0
20240226,180100,83592310,18000,18000,18000,18000,0
20240226,180000,83592310,18000,18000,18000,18000,124
20240226,175900,83592310,18000,18000,18000,18000,0
20240226,175800,83592310,18000,18000,18000,18000,0
20240226,175700,83592310,18000,18000,18000,18000,0
20240226,175600,83592310,18000,18000,18000,18000,0
20240226,175500,83592310,18000,18000,18000,18000,0
20240226,175400,83592310,18000,18000,18000,18000,0
20240226,175300,83592310,18000,18000,18000,18000,0
20240226,175200,83592310,18000,18000,18000,18000,0
20240226,175100,83592310,18000,18000,18000,18000,0
20240226,175000,83592310,18000,18000,18000,18000,0
20240226,174900,83592310,18000,18000,18000,18000,0
20240226,174800,83592310,18000,18000,18000,18000,0
20240226,174700,83592310,18000,18000,18000,18000,0
20240226,174600,83592310,18000,18000,18000,18000,0
20240226,174500,83592310,18000,18000,18000,18000,0
20240226,174400,83592310,18000,18000,18000,18000,0
20240226,174300,83592310,18000,18000,18000,18000,0
20240226,174200,83592310,18000,18000,18000,18000,0
20240226,174100,83592310,18000,18000,18000,18000,0
20240226,174000,83592310,18000,18000,18000,18000,0
20240226,173900,83592310,18000,18000,18000,18000,0
20240226,173800,83592310,18000,18000,18000,18000,0
20240226,173700,83592310,18000,18000,18000,18000,0
20240226,173600,83592310,18000,18000,18000,18000,0
20240226,173500,83592310,18000,18000,18000,18000,0
20240226,173400,83592310,18000,18000,18000,18000,0
20240226,173300,83592310,18000,18000,18000,18000,0
20240226,173200,83592310,18000,18000,18000,18000,0
20240226,173100,83592310,18000,18000,18000,18000,0
20240226,173000,83592310,18000,18000,18000,18000,124
20240226,172900,83592310,18000,18000,18000,18000,0
20240226,172800,83592310,18000,18000,18000,18000,0
20240226,172700,83592310,18000,18000,18000,18000,0
20240226,172600,83592310,18000,18000,18000,18000,0
20240226,172500,83592310,18000,18000,18000,18000,0
20240226,172400,83592310,18000,18000,18000,18000,0
20240226,172300,83592310,18000,18000,18000,18000,0
20240226,172200,83592310,18000,18000,18000,18000,0
20240226,172100,83592310,18000,18000,18000,18000,0
20240226,172000,83592310,18000,18000,18000,18000,0
20240226,171900,83592310,18000,18000,18000,18000,0
20240226,171800,83592310,18000,18000,18000,18000,0
20240226,171700,83592310,18000,18000,18000,18000,0
20240226,171600,83592310,18000,18000,18000,18000,0
20240226,171500,83592310,18000,18000,18000,18000,0
20240226,171400,83592310,18000,18000,18000,18000,0
20240226,171300,83592310,18000,18000,18000,18000,0
20240226,171200,83592310,18000,18000,18000,18000,0
20240226,171100,83592310,18000,18000,18000,18000,0
20240226,171000,83592310,18000,18000,18000,18000,0
20240226,170900,83592310,18000,18000,18000,18000,0
20240226,170800,83592310,18000,18000,18000,18000,0
20240226,170700,83592310,18000,18000,18000,18000,0
20240226,170600,83592310,18000,18000,18000,18000,0
20240226,170500,83592310,18000,18000,18000,18000,0
20240226,170400,83592310,18000,18000,18000,18000,0
20240226,170300,83592310,18000,18000,18000,18000,0
20240226,170200,83592310,18000,18000,18000,18000,0
20240226,170100,83592310,18000,18000,18000,18000,0
20240226,170000,83592310,18000,18000,18000,18000,124
20240226,165900,83592310,18000,18000,18000,18000,0
20240226,165800,83592310,18000,18000,18000,18000,0
20240226,165700,83592310,18000,18000,18000,18000,0
20240226,165600,83592310,18000,18000,18000,18000,0
20240226,165500,83592310,18000,18000,18000,18000,0
20240226,165400,83592310,18000,18000,18000,18000,0
20240226,165300,83592310,18000,18000,18000,18000,0
20240226,165200,83592310,18000,18000,18000,18000,0
20240226,165100,83592310,18000,18000,18000,18000,0
20240226,165000,83592310,18000,18000,18000,18000,0
20240226,164900,83592310,18000,18000,18000,18000,0
20240226,164800,83592310,18000,18000,18000,18000,0
20240226,164700,83592310,18000,18000,18000,18000,0
20240226,164600,83592310,18000,18000,18000,18000,0
20240226,164500,83592310,18000,18000,18000,18000,0
20240226,164400,83592310,18000,18000,18000,18000,0
20240226,164300,83592310,18000,18000,18000,18000,0
20240226,164200,83592310,18000,18000,18000,18000,0
20240226,164100,83592310,18000,18000,18000,18000,0
20240226,164000,83592310,18000,18000,18000,18000,0
20240226,163900,83592310,18000,18000,18000,18000,0
20240226,163800,83592310,18000,18000,18000,18000,0
20240226,163700,83592310,18000,18000,18000,18000,0
20240226,163600,83592310,18000,18000,18000,18000,0
20240226,163500,83592310,18000,18000,18000,18000,0
20240226,163400,83592310,18000,18000,18000,18000,0
20240226,163300,83592310,18000,18000,18000,18000,0
20240226,163200,83592310,18000,18000,18000,18000,0
20240226,163100,83592310,18000,18000,18000,18000,0
20240226,163000,83592310,18000,18000,18000,18000,124
20240226,162900,83592310,18000,18000,18000,18000,0
20240226,162800,83592310,18000,18000,18000,18000,0
20240226,162700,83592310,18000,18000,18000,18000,0
20240226,162600,83592310,18000,18000,18000,18000,0
20240226,162500,83592310,18000,18000,18000,18000,0
20240226,162400,83592310,18000,18000,18000,18000,0
20240226,162300,83592310,18000,18000,18000,18000,0
20240226,162200,83592310,18000,18000,18000,18000,0
20240226,162100,83592310,18000,18000,18000,18000,0
20240226,162000,83592310,18000,18000,18000,18000,0
20240226,161900,83592310,18000,18000,18000,18000,0
20240226,161800,83592310,18000,18000,18000,18000,0
20240226,161700,83592310,18000,18000,18000,18000,0
20240226,161600,83592310,18000,18000,18000,18000,0
20240226,161500,83592310,18000,18000,18000,18000,0
20240226,161400,83592310,18000,18000,18000,18000,0
20240226,161300,83592310,18000,18000,18000,18000,0
20240226,161200,83592310,18000,18000,18000,18000,0
20240226,161100,83592310,18000,18000,18000,18000,0
20240226,161000,83592310,18000,18000,18000,18000,0
20240226,160900,83592310,18000,18000,18000,18000,0
20240226,160800,83592310,18000,18000,18000,18000,0
20240226,160700,83592310,18000,18000,18000,18000,0
20240226,160600,83592310,18000,18000,18000,18000,0
20240226,160500,83592310,18000,18000,18000,18000,0
20240226,160400,83592310,18000,18000,18000,18000,0
20240226,160300,83592310,18000,18000,18000,18000,0
20240226,160200,83592310,18000,18000,18000,18000,0
20240226,160100,83592310,18000,18000,18000,18000,0
20240226,160000,83592310,18000,18000,18000,18000,124
20240226,155900,83592310,18000,18000,18000,18000,0
20240226,155800,83592310,18000,18000,18000,18000,0
20240226,155700,83592310,18000,18000,18000,18000,0
20240226,155600,83592310,18000,18000,18000,18000,0
20240226,155500,83592310,18000,18000,18000,18000,0
20240226,155400,83592310,18000,18000,18000,18000,0
20240226,155300,83592310,18000,18000,18000,18000,0
20240226,155200,83592310,18000,18000,18000,18000,0
20240226,155100,83592310,18000,18000,18000,18000,0
20240226,155000,83592310,18000,18000,18000,18000,0
20240226,154900,83592310,18000,18000,18000,18000,0
20240226,154800,83592310,18000,18000,18000,18000,0
20240226,154700,83592310,18000,18000,18000,18000,0
20240226,154600,83592310,18000,18000,18000,18000,0
20240226,154500,83592310,18000,18000,18000,18000,0
20240226,154400,83592310,18000,18000,18000,18000,0
20240226,154300,83592310,18000,18000,18000,18000,0
20240226,154200,83592310,18000,18000,18000,18000,0
20240226,154100,83592310,18000,18000,18000,18000,0
20240226,154000,83592310,18000,18000,18000,18000,0
20240226,153900,83592310,18000,18000,18000,18000,0
20240226,153800,83592310,18000,18000,18000,18000,0
20240226,153700,83592310,18000,18000,18000,18000,0
20240226,153600,83592310,18000,18000,18000,18000,0
20240226,153500,83592310,18000,18000,18000,18000,0
20240226,153400,83592310,18000,18000,18000,18000,0
20240226,153300,83592310,18000,18000,18000,18000,0
20240226,153200,83592310,18000,18000,18000,18000,0
20240226,153100,83592310,18000,18000,18000,18000,0
20240226,153000,83592310,18000,18000,18000,18000,248
20240226,152900,81360310,18000,18000,18000,18000,0
20240226,152800,81360310,18000,18000,18000,18000,0
20240226,152700,81360310,18000,18000,18000,18000,0
20240226,152600,81360310,18000,18000,18000,18000,0
20240226,152500,81360310,18000,18000,18000,18000,0
20240226,152400,81360310,18000,18000,18000,18000,0
20240226,152300,81360310,18000,18000,18000,18000,0
20240226,152200,81360310,18000,18000,18000,18000,0
20240226,152100,81360310,18000,18000,18000,18000,0
20240226,152000,81360310,18000,18000,18000,18000,0
20240226,151900,81360310,18000,18000,18000,18000,0
20240226,151800,81360310,18000,18000,18000,18000,0
20240226,151700,81360310,18000,18000,18000,18000,0
20240226,151600,81360310,18000,18000,18000,18000,0
20240226,151500,81360310,18000,18000,18000,18000,1
20240226,151400,81342310,18040,18040,18040,18040,0
20240226,151300,81342310,18040,18040,18040,18040,0
20240226,151200,81342310,18040,18040,18040,18040,0
20240226,151100,81342310,18040,18040,18040,18040,0
20240226,151000,81342310,18040,18020,18040,18020,10
20240226,150900,81161930,17930,17940,17940,17930,2
20240226,150800,81126060,17930,17930,17930,17930,0
20240226,150700,81126060,17930,17930,17930,17930,10
20240226,150600,80946760,18030,18030,18030,18030,0
20240226,150500,80946760,18030,18030,18030,18030,0
20240226,150400,80946760,18030,18030,18030,18030,0
20240226,150300,80946760,18030,18030,18030,18030,0
20240226,150200,80946760,18030,18030,18030,18030,0
20240226,150100,80946760,18030,18030,18030,18030,0
20240226,150000,80946760,18030,18030,18030,18030,0
20240226,145900,80946760,18030,18030,18030,18030,0
20240226,145800,80946760,18030,18030,18030,18030,0
20240226,145700,80946760,18030,18030,18030,18030,0
20240226,145600,80946760,18030,18030,18030,18030,0
20240226,145500,80946760,18030,18030,18030,18030,0
20240226,145400,80946760,18030,18030,18030,18030,0
20240226,145300,80946760,18030,18030,18030,18030,10
20240226,145200,80766460,18030,18030,18030,18030,0
20240226,145100,80766460,18030,18030,18030,18030,0
20240226,145000,80766460,18030,18030,18030,18030,0
20240226,144900,80766460,18030,18030,18030,18030,0
20240226,144800,80766460,18030,18030,18030,18030,20
20240226,144700,80405860,17920,17920,17920,17920,0
20240226,144600,80405860,17920,17920,17920,17920,0
20240226,144500,80405860,17920,17920,17920,17920,20
20240226,144400,80047460,17920,17920,17920,17920,0
20240226,144300,80047460,17920,17920,17920,17920,0
20240226,144200,80047460,17920,17920,17920,17920,0
20240226,144100,80047460,17920,17920,17920,17920,0
20240226,144000,80047460,17920,17920,17920,17920,1
20240226,143900,80029540,18040,18040,18040,18040,0
20240226,143800,80029540,18040,18040,18040,18040,0
20240226,143700,80029540,18040,18040,18040,18040,0
20240226,143600,80029540,18040,18040,18040,18040,0
20240226,143500,80029540,18040,18040,18040,18040,0
20240226,143400,80029540,18040,18040,18040,18040,0
20240226,143300,80029540,18040,18040,18040,18040,0
20240226,143200,80029540,18040,18040,18040,18040,0
20240226,143100,80029540,18040,18040,18040,18040,0
20240226,143000,80029540,18040,18040,18040,18040,0
20240226,142900,80029540,18040,18040,18040,18040,0
20240226,142800,80029540,18040,18040,18040,18040,0
20240226,142700,80029540,18040,18040,18040,18040,0
20240226,142600,80029540,18040,18040,18040,18040,0
20240226,142500,80029540,18040,18040,18040,18040,0
20240226,142400,80029540,18040,18040,18040,18040,0
20240226,142300,80029540,18040,18010,18040,18010,7
20240226,142200,79903420,17920,17920,17920,17920,21
20240226,142100,79527100,17920,17920,17920,17920,7
20240226,142000,79401660,17920,17920,17920,17920,0
20240226,141900,79401660,17920,17920,17920,17920,0
20240226,141800,79401660,17920,17920,17920,17920,0
20240226,141700,79401660,17920,17920,17920,17920,0
20240226,141600,79401660,17920,17920,17920,17920,0
20240226,141500,79401660,17920,17910,17920,17910,461
20240226,141400,71140550,17920,17920,17920,17920,0
20240226,141300,71140550,17920,17920,17920,17920,5
20240226,141200,71050950,17920,17920,17920,17920,0
20240226,141100,71050950,17920,17920,17920,17920,0
20240226,141000,71050950,17920,17910,17920,17910,18
20240226,140900,70728470,17910,17910,17910,17910,0
20240226,140800,70728470,17910,17910,17910,17910,0
20240226,140700,70728470,17910,17910,17910,17910,0
20240226,140600,70728470,17910,17910,17910,17910,0
20240226,140500,70728470,17910,17910,17910,17910,0
20240226,140400,70728470,17910,17910,17910,17910,0
20240226,140300,70728470,17910,17910,17910,17910,0
20240226,140200,70728470,17910,17910,17910,17910,0
20240226,140100,70728470,17910,17910,17910,17910,0
20240226,140000,70728470,17910,17910,17910,17910,0
20240226,135900,70728470,17910,17910,17910,17910,0
20240226,135800,70728470,17910,17910,17910,17910,0
20240226,135700,70728470,17910,17910,17910,17910,0
20240226,135600,70728470,17910,17910,17910,17910,2
20240226,135500,70692650,17920,17910,17920,17910,3
20240226,135400,70638910,17810,17810,17810,17810,0
20240226,135300,70638910,17810,17810,17810,17810,0
20240226,135200,70638910,17810,17810,17810,17810,0
20240226,135100,70638910,17810,17810,17810,17810,0
20240226,135000,70638910,17810,17810,17810,17810,0
20240226,134900,70638910,17810,17810,17810,17810,0
20240226,134800,70638910,17810,17810,17810,17810,0
20240226,134700,70638910,17810,17910,17910,17810,199
20240226,134600,67086110,17910,17910,17910,17910,0
20240226,134500,67086110,17910,17910,17910,17910,15
20240226,134400,66817460,17920,17920,17920,17920,0
20240226,134300,66817460,17920,17920,17920,17920,0
20240226,134200,66817460,17920,17950,17950,17920,16
20240226,134100,66530440,18030,18030,18030,18030,0
20240226,134000,66530440,18030,18030,18030,18030,3
20240226,133900,66476350,17970,17970,17970,17970,0
20240226,133800,66476350,17970,17970,17970,17970,0
20240226,133700,66476350,17970,17970,17970,17970,0
20240226,133600,66476350,17970,17960,17970,17960,63
20240226,133500,65344270,17960,17960,17960,17960,0
20240226,133400,65344270,17960,17960,17960,17960,0
20240226,133300,65344270,17960,17960,17960,17960,0
20240226,133200,65344270,17960,17960,17960,17960,0
20240226,133100,65344270,17960,17960,17960,17960,0
20240226,133000,65344270,17960,17960,17960,17960,0
20240226,132900,65344270,17960,17960,17960,17960,0
20240226,132800,65344270,17960,17960,17960,17960,0
20240226,132700,65344270,17960,17960,17960,17960,0
20240226,132600,65344270,17960,17960,17960,17960,0
20240226,132500,65344270,17960,17960,17960,17960,0
20240226,132400,65344270,17960,17960,17960,17960,0
20240226,132300,65344270,17960,17960,17960,17960,0
20240226,132200,65344270,17960,17960,17960,17960,0
20240226,132100,65344270,17960,17960,17960,17960,10
20240226,132000,65164670,17960,17950,17960,17950,9
20240226,131900,65003090,17960,17960,17960,17960,2
20240226,131800,64967170,17860,17860,17860,17860,0
20240226,131700,64967170,17860,17860,17860,17860,0
20240226,131600,64967170,17860,17860,17860,17860,0
20240226,131500,64967170,17860,17860,17860,17860,0
20240226,131400,64967170,17860,17860,17860,17860,0
20240226,131300,64967170,17860,17860,17860,17860,0
20240226,131200,64967170,17860,17860,17860,17860,0
20240226,131100,64967170,17860,17860,17860,17860,0
20240226,131000,64967170,17860,17860,17860,17860,0
20240226,130900,64967170,17860,17860,17860,17860,0
20240226,130800,64967170,17860,17860,17860,17860,0
20240226,130700,64967170,17860,17860,17860,17860,0
20240226,130600,64967170,17860,17860,17860,17860,0
20240226,130500,64967170,17860,17860,17860,17860,0
20240226,130400,64967170,17860,17860,17860,17860,0
20240226,130300,64967170,17860,17860,17860,17860,6
20240226,130200,64860010,17860,17860,17860,17860,0
20240226,130100,64860010,17860,17860,17860,17860,21
20240226,130000,64484950,17870,17870,17870,17870,16
20240226,125900,64199030,17870,17870,17870,17870,0
20240226,125800,64199030,17870,17870,17870,17870,0
20240226,125700,64199030,17870,17870,17870,17870,0
20240226,125600,64199030,17870,17870,17870,17870,0
20240226,125500,64199030,17870,17870,17870,17870,0
20240226,125400,64199030,17870,17870,17870,17870,0
20240226,125300,64199030,17870,17870,17870,17870,0
20240226,125200,64199030,17870,17870,17870,17870,0
20240226,125100,64199030,17870,17870,17870,17870,61
20240226,125000,63108960,17870,17870,17870,17870,0
20240226,124900,63108960,17870,17870,17870,17870,16
20240226,124800,62823040,17870,17870,17870,17870,0
20240226,124700,62823040,17870,17890,17890,17870,100
20240226,124600,61035880,17870,17880,17880,17870,318
20240226,124500,55353200,18040,18040,18040,18040,0
20240226,124400,55353200,18040,18040,18040,18040,0
20240226,124300,55353200,18040,18040,18040,18040,0
20240226,124200,55353200,18040,18040,18040,18040,0
20240226,124100,55353200,18040,18040,18040,18040,0
20240226,124000,55353200,18040,18030,18040,18030,2
20240226,123900,55317130,18030,18030,18030,18030,1
20240226,123800,55299100,17870,17870,17870,17870,0
20240226,123700,55299100,17870,17870,17870,17870,0
20240226,123600,55299100,17870,17870,17870,17870,0
20240226,123500,55299100,17870,17870,17870,17870,0
20240226,123400,55299100,17870,17870,17870,17870,0
20240226,123300,55299100,17870,17870,17870,17870,0
20240226,123200,55299100,17870,17870,17870,17870,0
20240226,123100,55299100,17870,17900,17900,17870,286
20240226,123000,50184220,17890,17890,17890,17890,0
20240226,122900,50184220,17890,17890,17890,17890,0
20240226,122800,50184220,17890,17890,17890,17890,1
20240226,122700,50166330,17870,17870,17870,17870,0
20240226,122600,50166330,17870,17870,17870,17870,0
20240226,122500,50166330,17870,17870,17870,17870,0
20240226,122400,50166330,17870,17870,17870,17870,0
20240226,122300,50166330,17870,17870,17870,17870,0
20240226,122200,50166330,17870,17870,17870,17870,0
20240226,122100,50166330,17870,17870,17870,17870,0
20240226,122000,50166330,17870,17870,17870,17870,0
20240226,121900,50166330,17870,17870,17870,17870,0
20240226,121800,50166330,17870,17870,17870,17870,0
20240226,121700,50166330,17870,17870,17870,17870,0
20240226,121600,50166330,17870,17890,17890,17870,110
20240226,121500,48200460,17990,17990,17990,17990,10
20240226,121400,48020560,18030,18030,18030,18030,0
20240226,121300,48020560,18030,18030,18030,18030,0
20240226,121200,48020560,18030,18030,18030,18030,0
20240226,121100,48020560,18030,18030,18030,18030,0
20240226,121000,48020560,18030,18030,18030,18030,0
20240226,120900,48020560,18030,18030,18030,18030,3
20240226,120800,47966470,18040,18040,18040,18040,0
20240226,120700,47966470,18040,18040,18040,18040,0
20240226,120600,47966470,18040,18040,18040,18040,0
20240226,120500,47966470,18040,18040,18040,18040,0
20240226,120400,47966470,18040,18000,18040,18000,3
20240226,120300,47912430,17980,17980,17980,17980,0
20240226,120200,47912430,17980,17980,17980,17980,0
20240226,120100,47912430,17980,17980,17980,17980,1
20240226,120000,47894450,17980,17980,17980,17980,2
20240226,115900,47858490,17980,17980,17980,17980,0
20240226,115800,47858490,17980,17980,17980,17980,0
20240226,115700,47858490,17980,17980,17980,17980,0
20240226,115600,47858490,17980,17980,17980,17980,0
20240226,115500,47858490,17980,17980,17980,17980,3
20240226,115400,47804550,18010,18010,18010,18010,0
20240226,115300,47804550,18010,18010,18010,18010,0
20240226,115200,47804550,18010,18010,18010,18010,0
20240226,115100,47804550,18010,18010,18010,18010,0
20240226,115000,47804550,18010,18010,18010,18010,0
20240226,114900,47804550,18010,18010,18010,18010,0
20240226,114800,47804550,18010,18010,18010,18010,0
20240226,114700,47804550,18010,18010,18010,18010,0
20240226,114600,47804550,18010,18010,18010,18010,0
20240226,114500,47804550,18010,18010,18010,18010,0
20240226,114400,47804550,18010,18010,18010,18010,0
20240226,114300,47804550,18010,18010,18010,18010,0
20240226,114200,47804550,18010,18010,18010,18010,0
20240226,114100,47804550,18010,18010,18010,18010,0
20240226,114000,47804550,18010,18010,18010,18010,0
20240226,113900,47804550,18010,18010,18010,18010,0
20240226,113800,47804550,18010,18010,18010,18010,0
20240226,113700,47804550,18010,18010,18010,18010,0
20240226,113600,47804550,18010,18010,18010,18010,0
20240226,113500,47804550,18010,17820,18010,17820,2
20240226,113400,47768720,17820,17830,17830,17820,20
20240226,113300,47412250,18030,18030,18030,18030,0
20240226,113200,47412250,18030,18030,18030,18030,0
20240226,113100,47412250,18030,18030,18030,18030,10
20240226,113000,47231950,18030,18030,18030,18030,0
20240226,112900,47231950,18030,18030,18030,18030,0
20240226,112800,47231950,18030,18030,18030,18030,0
20240226,112700,47231950,18030,18030,18030,18030,3
20240226,112600,47177860,17990,17990,17990,17990,0
20240226,112500,47177860,17990,17990,17990,17990,0
20240226,112400,47177860,17990,17990,17990,17990,0
20240226,112300,47177860,17990,17990,17990,17990,0
20240226,112200,47177860,17990,17990,17990,17990,0
20240226,112100,47177860,17990,17990,17990,17990,0
20240226,112000,47177860,17990,17990,17990,17990,0
20240226,111900,47177860,17990,17990,17990,17990,0
20240226,111800,47177860,17990,17990,17990,17990,0
20240226,111700,47177860,17990,17990,17990,17990,0
20240226,111600,47177860,17990,17990,17990,17990,0
20240226,111500,47177860,17990,17990,17990,17990,0
20240226,111400,47177860,17990,17990,17990,17990,0
20240226,111300,47177860,17990,17990,17990,17990,0
20240226,111200,47177860,17990,17990,17990,17990,0
20240226,111100,47177860,17990,17990,17990,17990,0
20240226,111000,47177860,17990,17990,17990,17990,0
20240226,110900,47177860,17990,17990,17990,17990,0
20240226,110800,47177860,17990,17990,17990,17990,0
20240226,110700,47177860,17990,17990,17990,17990,0
20240226,110600,47177860,17990,17990,17990,17990,0
20240226,110500,47177860,17990,17990,17990,17990,0
20240226,110400,47177860,17990,17990,17990,17990,0
20240226,110300,47177860,17990,17990,17990,17990,0
20240226,110200,47177860,17990,17980,17990,17980,72
20240226,110100,45882800,18000,18000,18000,18000,0
20240226,110000,45882800,18000,18000,18000,18000,102
20240226,105900,44046800,18000,18000,18000,18000,5
20240226,105800,43956800,18000,17820,18000,17820,51
20240226,105700,43047800,17820,17820,17820,17820,0
20240226,105600,43047800,17820,17820,17820,17820,0
20240226,105500,43047800,17820,18010,18010,17440,1870
20240226,105400,9742940,18010,18010,18010,18010,0
20240226,105300,9742940,18010,18010,18010,18010,0
20240226,105200,9742940,18010,18070,18070,18010,130
20240226,105100,7400090,18010,18010,18010,18010,0
20240226,105000,7400090,18010,18010,18010,18010,0
20240226,104900,7400090,18010,18010,18010,18010,0
20240226,104800,7400090,18010,18010,18010,18010,0
20240226,104700,7400090,18010,18010,18010,18010,0
20240226,104600,7400090,18010,18010,18010,18010,0
20240226,104500,7400090,18010,18010,18010,18010,0
20240226,104400,7400090,18010,18010,18010,18010,0
20240226,104300,7400090,18010,18010,18010,18010,0
20240226,104200,7400090,18010,18010,18010,18010,0
20240226,104100,7400090,18010,18010,18010,18010,0
20240226,104000,7400090,18010,18010,18010,18010,0
20240226,103900,7400090,18010,18010,18010,18010,0
20240226,103800,7400090,18010,18010,18010,18010,0
20240226,103700,7400090,18010,18010,18010,18010,0
20240226,103600,7400090,18010,18010,18010,18010,0
20240226,103500,7400090,18010,18010,18010,18010,0
20240226,103400,7400090,18010,18010,18010,18010,0
20240226,103300,7400090,18010,18010,18010,18010,0
20240226,103200,7400090,18010,18010,18010,18010,0
20240226,103100,7400090,18010,18010,18010,18010,0
20240226,103000,7400090,18010,18010,18010,18010,0
20240226,102900,7400090,18010,18010,18010,18010,0
20240226,102800,7400090,18010,18020,18020,18010,46
20240226,102700,6571540,18110,18110,18110,18110,0
20240226,102600,6571540,18110,18110,18110,18110,0
20240226,102500,6571540,18110,18110,18110,18110,0
20240226,102400,6571540,18110,18110,18110,18110,1
20240226,102300,6553430,18010,18010,18010,18010,0
20240226,102200,6553430,18010,18010,18010,18010,15
20240226,102100,6283280,18010,18010,18010,18010,1
20240226,102000,6265270,18010,18010,18010,18010,0
20240226,101900,6265270,18010,18010,18010,18010,0
20240226,101800,6265270,18010,18010,18010,18010,23
20240226,101700,5851040,18100,18100,18100,18100,0
20240226,101600,5851040,18100,18100,18100,18100,0
20240226,101500,5851040,18100,18100,18100,18100,0
20240226,101400,5851040,18100,18100,18100,18100,0
20240226,101300,5851040,18100,18100,18100,18100,0
20240226,101200,5851040,18100,18100,18100,18100,0
20240226,101100,5851040,18100,18100,18100,18100,0
20240226,101000,5851040,18100,18100,18100,18100,30
20240226,100900,5308040,18100,18100,18100,18100,0
20240226,100800,5308040,18100,18100,18100,18100,0
20240226,100700,5308040,18100,18100,18100,18100,0
20240226,100600,5308040,18100,18100,18100,18100,0
20240226,100500,5308040,18100,18100,18100,18100,5
20240226,100400,5217540,18000,18000,18000,18000,0
20240226,100300,5217540,18000,18000,18000,18000,0
20240226,100200,5217540,18000,18000,18000,18000,0
20240226,100100,5217540,18000,18010,18010,18000,20
20240226,100000,4857460,18110,18110,18110,18110,1
20240226,095900,4839350,18010,18010,18010,18010,0
20240226,095800,4839350,18010,18010,18010,18010,0
20240226,095700,4839350,18010,18010,18010,18010,0
20240226,095600,4839350,18010,18010,18010,18010,0
20240226,095500,4839350,18010,18010,18010,18010,10
20240226,095400,4659250,18130,18130,18130,18130,0
20240226,095300,4659250,18130,18130,18130,18130,0
20240226,095200,4659250,18130,18130,18130,18130,0
20240226,095100,4659250,18130,18130,18130,18130,0
20240226,095000,4659250,18130,18130,18130,18130,0
20240226,094900,4659250,18130,18130,18130,18130,0
20240226,094800,4659250,18130,18130,18130,18130,0
20240226,094700,4659250,18130,18130,18130,18130,0
20240226,094600,4659250,18130,18130,18130,18130,3
20240226,094500,4604860,18020,18020,18020,18020,0
20240226,094400,4604860,18020,18020,18020,18020,0
20240226,094300,4604860,18020,18020,18020,18020,0
20240226,094200,4604860,18020,18020,18020,18020,0
20240226,094100,4604860,18020,18020,18020,18020,0
20240226,094000,4604860,18020,18020,18020,18020,20
20240226,093900,4244460,17980,17980,17980,17980,0
20240226,093800,4244460,17980,17980,17980,17980,0
20240226,093700,4244460,17980,17980,17980,17980,0
20240226,093600,4244460,17980,17980,17980,17980,0
20240226,093500,4244460,17980,17980,17980,17980,0
20240226,093400,4244460,17980,17980,17980,17980,0
20240226,093300,4244460,17980,17980,17980,17980,0
20240226,093200,4244460,17980,17980,17980,17980,8
20240226,093100,4100620,17980,17980,17980,17980,0
20240226,093000,4100620,17980,17980,17980,17980,0
20240226,092900,4100620,17980,17980,17980,17980,0
20240226,092800,4100620,17980,17980,17980,17980,5
20240226,092700,4010720,17980,17980,17980,17980,0
20240226,092600,4010720,17980,17970,17980,17970,51
20240226,092500,3094240,17980,18010,18010,17980,76
20240226,092400,1727490,18010,18010,18010,18010,0
20240226,092300,1727490,18010,18010,18010,18010,0
20240226,092200,1727490,18010,18010,18010,18010,0
20240226,092100,1727490,18010,18010,18010,18010,0
20240226,092000,1727490,18010,18010,18010,18010,4
20240226,091900,1655450,18020,18020,18020,18020,0
20240226,091800,1655450,18020,18020,18020,18020,0
20240226,091700,1655450,18020,18020,18020,18020,1
20240226,091600,1637430,18020,18020,18020,18020,0
20240226,091500,1637430,18020,18020,18020,18020,1
20240226,091400,1619410,18020,18020,18020,18020,0
20240226,091300,1619410,18020,18020,18020,18020,0
20240226,091200,1619410,18020,18020,18020,18020,0
20240226,091100,1619410,18020,18020,18020,18020,0
20240226,091000,1619410,18020,18020,18020,18020,1
20240226,090900,1601390,17990,17990,17990,17990,0
20240226,090800,1601390,17990,17990,17990,17990,0
20240226,090700,1601390,17990,17990,17990,17990,0
20240226,090600,1601390,17990,17940,17990,17940,56
20240226,090500,594000,17950,17990,17990,17950,21
20240226,090400,216450,18020,18020,18020,18020,0
20240226,090300,216450,18020,18020,18020,18020,5
20240226,090200,126350,18050,18050,18050,18050,0
20240226,090100,126350,18050,18050,18050,18050,1
20240226,090000,108300,18050,18050,18050,18050,6