KissMeData/038390/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192000,70371340,15450,15450,15450,15450,100
20240226,191900,70371340,15450,15450,15450,15450,0
20240226,191800,70371340,15450,15450,15450,15450,0
20240226,191700,70371340,15450,15450,15450,15450,0
20240226,191600,70371340,15450,15450,15450,15450,0
20240226,191500,70371340,15450,15450,15450,15450,0
20240226,191400,70371340,15450,15450,15450,15450,0
20240226,191300,70371340,15450,15450,15450,15450,0
20240226,191200,70371340,15450,15450,15450,15450,0
20240226,191100,70371340,15450,15450,15450,15450,0
20240226,191000,70371340,15450,15450,15450,15450,0
20240226,190900,70371340,15450,15450,15450,15450,0
20240226,190800,70371340,15450,15450,15450,15450,0
20240226,190700,70371340,15450,15450,15450,15450,0
20240226,190600,70371340,15450,15450,15450,15450,0
20240226,190500,70371340,15450,15450,15450,15450,0
20240226,190400,70371340,15450,15450,15450,15450,0
20240226,190300,70371340,15450,15450,15450,15450,0
20240226,190200,70371340,15450,15450,15450,15450,0
20240226,190100,70371340,15450,15450,15450,15450,0
20240226,190000,70371340,15450,15450,15450,15450,0
20240226,185900,70371340,15450,15450,15450,15450,0
20240226,185800,70371340,15450,15450,15450,15450,0
20240226,185700,70371340,15450,15450,15450,15450,0
20240226,185600,70371340,15450,15450,15450,15450,0
20240226,185500,70371340,15450,15450,15450,15450,0
20240226,185400,70371340,15450,15450,15450,15450,0
20240226,185300,70371340,15450,15450,15450,15450,0
20240226,185200,70371340,15450,15450,15450,15450,0
20240226,185100,70371340,15450,15450,15450,15450,0
20240226,185000,70371340,15450,15450,15450,15450,100
20240226,184900,70371340,15450,15450,15450,15450,0
20240226,184800,70371340,15450,15450,15450,15450,0
20240226,184700,70371340,15450,15450,15450,15450,0
20240226,184600,70371340,15450,15450,15450,15450,0
20240226,184500,70371340,15450,15450,15450,15450,0
20240226,184400,70371340,15450,15450,15450,15450,0
20240226,184300,70371340,15450,15450,15450,15450,0
20240226,184200,70371340,15450,15450,15450,15450,0
20240226,184100,70371340,15450,15450,15450,15450,0
20240226,184000,70371340,15450,15450,15450,15450,0
20240226,183900,70371340,15450,15450,15450,15450,0
20240226,183800,70371340,15450,15450,15450,15450,0
20240226,183700,70371340,15450,15450,15450,15450,0
20240226,183600,70371340,15450,15450,15450,15450,0
20240226,183500,70371340,15450,15450,15450,15450,0
20240226,183400,70371340,15450,15450,15450,15450,0
20240226,183300,70371340,15450,15450,15450,15450,0
20240226,183200,70371340,15450,15450,15450,15450,0
20240226,183100,70371340,15450,15450,15450,15450,0
20240226,183000,70371340,15450,15450,15450,15450,0
20240226,182900,70371340,15450,15450,15450,15450,0
20240226,182800,70371340,15450,15450,15450,15450,0
20240226,182700,70371340,15450,15450,15450,15450,0
20240226,182600,70371340,15450,15450,15450,15450,0
20240226,182500,70371340,15450,15450,15450,15450,0
20240226,182400,70371340,15450,15450,15450,15450,0
20240226,182300,70371340,15450,15450,15450,15450,0
20240226,182200,70371340,15450,15450,15450,15450,0
20240226,182100,70371340,15450,15450,15450,15450,0
20240226,182000,70371340,15450,15450,15450,15450,100
20240226,181900,70371340,15450,15450,15450,15450,0
20240226,181800,70371340,15450,15450,15450,15450,0
20240226,181700,70371340,15450,15450,15450,15450,0
20240226,181600,70371340,15450,15450,15450,15450,0
20240226,181500,70371340,15450,15450,15450,15450,0
20240226,181400,70371340,15450,15450,15450,15450,0
20240226,181300,70371340,15450,15450,15450,15450,0
20240226,181200,70371340,15450,15450,15450,15450,0
20240226,181100,70371340,15450,15450,15450,15450,0
20240226,181000,70371340,15450,15450,15450,15450,0
20240226,180900,70371340,15450,15450,15450,15450,0
20240226,180800,70371340,15450,15450,15450,15450,0
20240226,180700,70371340,15450,15450,15450,15450,0
20240226,180600,70371340,15450,15450,15450,15450,0
20240226,180500,70371340,15450,15450,15450,15450,0
20240226,180400,70371340,15450,15450,15450,15450,0
20240226,180300,70371340,15450,15450,15450,15450,0
20240226,180200,70371340,15450,15450,15450,15450,0
20240226,180100,70371340,15450,15450,15450,15450,0
20240226,180000,70371340,15450,15450,15450,15450,0
20240226,175900,70371340,15450,15450,15450,15450,0
20240226,175800,70371340,15450,15450,15450,15450,0
20240226,175700,70371340,15450,15450,15450,15450,0
20240226,175600,70371340,15450,15450,15450,15450,0
20240226,175500,70371340,15450,15450,15450,15450,0
20240226,175400,70371340,15450,15450,15450,15450,0
20240226,175300,70371340,15450,15450,15450,15450,0
20240226,175200,70371340,15450,15450,15450,15450,0
20240226,175100,70371340,15450,15450,15450,15450,0
20240226,175000,70371340,15450,15450,15450,15450,100
20240226,174900,70371340,15450,15450,15450,15450,0
20240226,174800,70371340,15450,15450,15450,15450,0
20240226,174700,70371340,15450,15450,15450,15450,0
20240226,174600,70371340,15450,15450,15450,15450,0
20240226,174500,70371340,15450,15450,15450,15450,0
20240226,174400,70371340,15450,15450,15450,15450,0
20240226,174300,70371340,15450,15450,15450,15450,0
20240226,174200,70371340,15450,15450,15450,15450,0
20240226,174100,70371340,15450,15450,15450,15450,0
20240226,174000,70371340,15450,15450,15450,15450,0
20240226,173900,70371340,15450,15450,15450,15450,0
20240226,173800,70371340,15450,15450,15450,15450,0
20240226,173700,70371340,15450,15450,15450,15450,0
20240226,173600,70371340,15450,15450,15450,15450,0
20240226,173500,70371340,15450,15450,15450,15450,0
20240226,173400,70371340,15450,15450,15450,15450,0
20240226,173300,70371340,15450,15450,15450,15450,0
20240226,173200,70371340,15450,15450,15450,15450,0
20240226,173100,70371340,15450,15450,15450,15450,0
20240226,173000,70371340,15450,15450,15450,15450,0
20240226,172900,70371340,15450,15450,15450,15450,0
20240226,172800,70371340,15450,15450,15450,15450,0
20240226,172700,70371340,15450,15450,15450,15450,0
20240226,172600,70371340,15450,15450,15450,15450,0
20240226,172500,70371340,15450,15450,15450,15450,0
20240226,172400,70371340,15450,15450,15450,15450,0
20240226,172300,70371340,15450,15450,15450,15450,0
20240226,172200,70371340,15450,15450,15450,15450,0
20240226,172100,70371340,15450,15450,15450,15450,0
20240226,172000,70371340,15450,15450,15450,15450,100
20240226,171900,70371340,15450,15450,15450,15450,0
20240226,171800,70371340,15450,15450,15450,15450,0
20240226,171700,70371340,15450,15450,15450,15450,0
20240226,171600,70371340,15450,15450,15450,15450,0
20240226,171500,70371340,15450,15450,15450,15450,0
20240226,171400,70371340,15450,15450,15450,15450,0
20240226,171300,70371340,15450,15450,15450,15450,0
20240226,171200,70371340,15450,15450,15450,15450,0
20240226,171100,70371340,15450,15450,15450,15450,0
20240226,171000,70371340,15450,15450,15450,15450,0
20240226,170900,70371340,15450,15450,15450,15450,0
20240226,170800,70371340,15450,15450,15450,15450,0
20240226,170700,70371340,15450,15450,15450,15450,0
20240226,170600,70371340,15450,15450,15450,15450,0
20240226,170500,70371340,15450,15450,15450,15450,0
20240226,170400,70371340,15450,15450,15450,15450,0
20240226,170300,70371340,15450,15450,15450,15450,0
20240226,170200,70371340,15450,15450,15450,15450,0
20240226,170100,70371340,15450,15450,15450,15450,0
20240226,170000,70371340,15450,15450,15450,15450,0
20240226,165900,70371340,15450,15450,15450,15450,0
20240226,165800,70371340,15450,15450,15450,15450,0
20240226,165700,70371340,15450,15450,15450,15450,0
20240226,165600,70371340,15450,15450,15450,15450,0
20240226,165500,70371340,15450,15450,15450,15450,0
20240226,165400,70371340,15450,15450,15450,15450,0
20240226,165300,70371340,15450,15450,15450,15450,0
20240226,165200,70371340,15450,15450,15450,15450,0
20240226,165100,70371340,15450,15450,15450,15450,0
20240226,165000,70371340,15450,15450,15450,15450,100
20240226,164900,70371340,15450,15450,15450,15450,0
20240226,164800,70371340,15450,15450,15450,15450,0
20240226,164700,70371340,15450,15450,15450,15450,0
20240226,164600,70371340,15450,15450,15450,15450,0
20240226,164500,70371340,15450,15450,15450,15450,0
20240226,164400,70371340,15450,15450,15450,15450,0
20240226,164300,70371340,15450,15450,15450,15450,0
20240226,164200,70371340,15450,15450,15450,15450,0
20240226,164100,70371340,15450,15450,15450,15450,0
20240226,164000,70371340,15450,15450,15450,15450,0
20240226,163900,70371340,15450,15450,15450,15450,0
20240226,163800,70371340,15450,15450,15450,15450,0
20240226,163700,70371340,15450,15450,15450,15450,0
20240226,163600,70371340,15450,15450,15450,15450,0
20240226,163500,70371340,15450,15450,15450,15450,0
20240226,163400,70371340,15450,15450,15450,15450,0
20240226,163300,70371340,15450,15450,15450,15450,0
20240226,163200,70371340,15450,15450,15450,15450,0
20240226,163100,70371340,15450,15450,15450,15450,0
20240226,163000,70371340,15450,15450,15450,15450,0
20240226,162900,70371340,15450,15450,15450,15450,0
20240226,162800,70371340,15450,15450,15450,15450,0
20240226,162700,70371340,15450,15450,15450,15450,0
20240226,162600,70371340,15450,15450,15450,15450,0
20240226,162500,70371340,15450,15450,15450,15450,0
20240226,162400,70371340,15450,15450,15450,15450,0
20240226,162300,70371340,15450,15450,15450,15450,0
20240226,162200,70371340,15450,15450,15450,15450,0
20240226,162100,70371340,15450,15450,15450,15450,0
20240226,162000,70371340,15450,15450,15450,15450,100
20240226,161900,70371340,15450,15450,15450,15450,0
20240226,161800,70371340,15450,15450,15450,15450,0
20240226,161700,70371340,15450,15450,15450,15450,0
20240226,161600,70371340,15450,15450,15450,15450,0
20240226,161500,70371340,15450,15450,15450,15450,0
20240226,161400,70371340,15450,15450,15450,15450,0
20240226,161300,70371340,15450,15450,15450,15450,0
20240226,161200,70371340,15450,15450,15450,15450,0
20240226,161100,70371340,15450,15450,15450,15450,0
20240226,161000,70371340,15450,15450,15450,15450,0
20240226,160900,70371340,15450,15450,15450,15450,0
20240226,160800,70371340,15450,15450,15450,15450,0
20240226,160700,70371340,15450,15450,15450,15450,0
20240226,160600,70371340,15450,15450,15450,15450,0
20240226,160500,70371340,15450,15450,15450,15450,0
20240226,160400,70371340,15450,15450,15450,15450,0
20240226,160300,70371340,15450,15450,15450,15450,0
20240226,160200,70371340,15450,15450,15450,15450,0
20240226,160100,70371340,15450,15450,15450,15450,0
20240226,160000,70371340,15450,15450,15450,15450,0
20240226,155900,70371340,15450,15450,15450,15450,0
20240226,155800,70371340,15450,15450,15450,15450,0
20240226,155700,70371340,15450,15450,15450,15450,0
20240226,155600,70371340,15450,15450,15450,15450,0
20240226,155500,70371340,15450,15450,15450,15450,0
20240226,155400,70371340,15450,15450,15450,15450,0
20240226,155300,70371340,15450,15450,15450,15450,0
20240226,155200,70371340,15450,15450,15450,15450,0
20240226,155100,70371340,15450,15450,15450,15450,0
20240226,155000,70371340,15450,15450,15450,15450,100
20240226,154900,70371340,15450,15450,15450,15450,0
20240226,154800,70371340,15450,15450,15450,15450,0
20240226,154700,70371340,15450,15450,15450,15450,0
20240226,154600,70371340,15450,15450,15450,15450,0
20240226,154500,70371340,15450,15450,15450,15450,0
20240226,154400,70371340,15450,15450,15450,15450,0
20240226,154300,70371340,15450,15450,15450,15450,0
20240226,154200,70371340,15450,15450,15450,15450,0
20240226,154100,70371340,15450,15450,15450,15450,0
20240226,154000,70371340,15450,15450,15450,15450,0
20240226,153900,70371340,15450,15450,15450,15450,0
20240226,153800,70371340,15450,15450,15450,15450,0
20240226,153700,70371340,15450,15450,15450,15450,0
20240226,153600,70371340,15450,15450,15450,15450,0
20240226,153500,70371340,15450,15450,15450,15450,0
20240226,153400,70371340,15450,15450,15450,15450,0
20240226,153300,70371340,15450,15450,15450,15450,0
20240226,153200,70371340,15450,15450,15450,15450,0
20240226,153100,70371340,15450,15450,15450,15450,0
20240226,153000,70371340,15450,15450,15450,15450,100
20240226,152900,68826340,15470,15470,15470,15470,0
20240226,152800,68826340,15470,15470,15470,15470,0
20240226,152700,68826340,15470,15470,15470,15470,0
20240226,152600,68826340,15470,15470,15470,15470,0
20240226,152500,68826340,15470,15470,15470,15470,0
20240226,152400,68826340,15470,15470,15470,15470,0
20240226,152300,68826340,15470,15470,15470,15470,0
20240226,152200,68826340,15470,15470,15470,15470,0
20240226,152100,68826340,15470,15470,15470,15470,0
20240226,152000,68826340,15470,15470,15470,15470,0
20240226,151900,68826340,15470,15470,15470,15470,0
20240226,151800,68826340,15470,15470,15470,15470,0
20240226,151700,68826340,15470,15470,15470,15470,0
20240226,151600,68826340,15470,15470,15470,15470,0
20240226,151500,68826340,15470,15470,15470,15470,0
20240226,151400,68826340,15470,15470,15470,15470,1
20240226,151300,68810870,15470,15470,15470,15470,1
20240226,151200,68795400,15440,15440,15440,15440,0
20240226,151100,68795400,15440,15440,15440,15440,0
20240226,151000,68795400,15440,15440,15440,15440,1
20240226,150900,68779960,15440,15440,15440,15440,0
20240226,150800,68779960,15440,15440,15440,15440,1
20240226,150700,68764520,15440,15440,15440,15440,0
20240226,150600,68764520,15440,15440,15440,15440,0
20240226,150500,68764520,15440,15440,15440,15440,0
20240226,150400,68764520,15440,15440,15440,15430,255
20240226,150300,64827720,15480,15480,15480,15480,0
20240226,150200,64827720,15480,15480,15480,15480,0
20240226,150100,64827720,15480,15480,15480,15480,0
20240226,150000,64827720,15480,15480,15480,15480,1
20240226,145900,64812240,15490,15490,15490,15490,0
20240226,145800,64812240,15490,15490,15490,15490,0
20240226,145700,64812240,15490,15490,15490,15490,0
20240226,145600,64812240,15490,15490,15490,15490,0
20240226,145500,64812240,15490,15490,15490,15490,0
20240226,145400,64812240,15490,15490,15490,15490,0
20240226,145300,64812240,15490,15490,15490,15490,0
20240226,145200,64812240,15490,15490,15490,15490,0
20240226,145100,64812240,15490,15490,15490,15490,0
20240226,145000,64812240,15490,15490,15490,15490,0
20240226,144900,64812240,15490,15490,15490,15490,0
20240226,144800,64812240,15490,15490,15490,15490,0
20240226,144700,64812240,15490,15490,15490,15490,0
20240226,144600,64812240,15490,15490,15490,15490,0
20240226,144500,64812240,15490,15490,15490,15490,0
20240226,144400,64812240,15490,15490,15490,15490,0
20240226,144300,64812240,15490,15490,15490,15490,0
20240226,144200,64812240,15490,15490,15490,15490,0
20240226,144100,64812240,15490,15490,15490,15490,0
20240226,144000,64812240,15490,15490,15490,15490,65
20240226,143900,63805390,15450,15450,15450,15450,90
20240226,143800,62414890,15490,15490,15490,15490,0
20240226,143700,62414890,15490,15490,15490,15490,1
20240226,143600,62399400,15490,15490,15490,15490,0
20240226,143500,62399400,15490,15490,15490,15490,0
20240226,143400,62399400,15490,15490,15490,15490,0
20240226,143300,62399400,15490,15490,15490,15490,0
20240226,143200,62399400,15490,15490,15490,15490,1
20240226,143100,62383910,15490,15490,15490,15490,0
20240226,143000,62383910,15490,15490,15490,15490,0
20240226,142900,62383910,15490,15490,15490,15490,0
20240226,142800,62383910,15490,15490,15490,15490,0
20240226,142700,62383910,15490,15490,15490,15490,0
20240226,142600,62383910,15490,15490,15490,15490,0
20240226,142500,62383910,15490,15490,15490,15490,0
20240226,142400,62383910,15490,15490,15490,15490,0
20240226,142300,62383910,15490,15490,15490,15490,0
20240226,142200,62383910,15490,15490,15490,15490,0
20240226,142100,62383910,15490,15490,15490,15490,1
20240226,142000,62368420,15450,15450,15450,15450,0
20240226,141900,62368420,15450,15450,15450,15450,0
20240226,141800,62368420,15450,15450,15450,15450,0
20240226,141700,62368420,15450,15450,15450,15450,0
20240226,141600,62368420,15450,15450,15450,15450,0
20240226,141500,62368420,15450,15450,15450,15450,0
20240226,141400,62368420,15450,15470,15470,15450,150
20240226,141300,60050390,15490,15490,15490,15490,0
20240226,141200,60050390,15490,15490,15490,15490,3
20240226,141100,60003920,15480,15480,15480,15480,0
20240226,141000,60003920,15480,15480,15480,15480,0
20240226,140900,60003920,15480,15480,15480,15480,0
20240226,140800,60003920,15480,15480,15480,15480,1
20240226,140700,59988440,15490,15490,15490,15490,0
20240226,140600,59988440,15490,15490,15490,15490,0
20240226,140500,59988440,15490,15490,15490,15490,0
20240226,140400,59988440,15490,15490,15490,15490,0
20240226,140300,59988440,15490,15490,15490,15490,0
20240226,140200,59988440,15490,15490,15490,15490,0
20240226,140100,59988440,15490,15490,15490,15490,0
20240226,140000,59988440,15490,15490,15490,15490,0
20240226,135900,59988440,15490,15490,15490,15490,0
20240226,135800,59988440,15490,15490,15490,15490,0
20240226,135700,59988440,15490,15490,15490,15490,0
20240226,135600,59988440,15490,15490,15490,15490,0
20240226,135500,59988440,15490,15490,15490,15490,3
20240226,135400,59941970,15490,15490,15490,15490,0
20240226,135300,59941970,15490,15490,15490,15490,0
20240226,135200,59941970,15490,15490,15490,15490,0
20240226,135100,59941970,15490,15490,15490,15490,0
20240226,135000,59941970,15490,15490,15490,15490,0
20240226,134900,59941970,15490,15490,15490,15490,0
20240226,134800,59941970,15490,15490,15490,15490,0
20240226,134700,59941970,15490,15490,15490,15490,16
20240226,134600,59694130,15470,15470,15470,15470,0
20240226,134500,59694130,15470,15470,15470,15470,0
20240226,134400,59694130,15470,15470,15470,15470,0
20240226,134300,59694130,15470,15470,15470,15470,0
20240226,134200,59694130,15470,15470,15470,15470,0
20240226,134100,59694130,15470,15470,15470,15470,0
20240226,134000,59694130,15470,15470,15470,15470,0
20240226,133900,59694130,15470,15470,15470,15470,70
20240226,133800,58611230,15460,15460,15460,15460,0
20240226,133700,58611230,15460,15460,15460,15460,44
20240226,133600,57930990,15460,15460,15460,15460,6
20240226,133500,57838230,15460,15460,15460,15460,50
20240226,133400,57065230,15450,15450,15450,15450,0
20240226,133300,57065230,15450,15450,15450,15450,0
20240226,133200,57065230,15450,15450,15450,15450,0
20240226,133100,57065230,15450,15450,15450,15450,0
20240226,133000,57065230,15450,15450,15450,15450,0
20240226,132900,57065230,15450,15450,15450,15450,0
20240226,132800,57065230,15450,15450,15450,15450,0
20240226,132700,57065230,15450,15450,15450,15450,0
20240226,132600,57065230,15450,15450,15450,15450,47
20240226,132500,56339080,15450,15450,15450,15450,0
20240226,132400,56339080,15450,15450,15450,15450,0
20240226,132300,56339080,15450,15450,15450,15450,0
20240226,132200,56339080,15450,15450,15450,15450,0
20240226,132100,56339080,15450,15450,15450,15450,1
20240226,132000,56323630,15430,15430,15430,15430,0
20240226,131900,56323630,15430,15430,15430,15430,0
20240226,131800,56323630,15430,15430,15430,15430,0
20240226,131700,56323630,15430,15430,15430,15430,0
20240226,131600,56323630,15430,15430,15430,15430,0
20240226,131500,56323630,15430,15430,15430,15430,0
20240226,131400,56323630,15430,15430,15430,15430,0
20240226,131300,56323630,15430,15430,15430,15430,0
20240226,131200,56323630,15430,15430,15430,15430,0
20240226,131100,56323630,15430,15430,15430,15430,0
20240226,131000,56323630,15430,15430,15430,15430,5
20240226,130900,56246480,15430,15430,15430,15430,0
20240226,130800,56246480,15430,15430,15430,15430,0
20240226,130700,56246480,15430,15430,15430,15430,0
20240226,130600,56246480,15430,15430,15430,15430,0
20240226,130500,56246480,15430,15430,15430,15430,0
20240226,130400,56246480,15430,15430,15430,15430,0
20240226,130300,56246480,15430,15430,15430,15430,0
20240226,130200,56246480,15430,15430,15430,15430,0
20240226,130100,56246480,15430,15430,15430,15430,0
20240226,130000,56246480,15430,15430,15430,15430,0
20240226,125900,56246480,15430,15430,15430,15430,0
20240226,125800,56246480,15430,15430,15430,15430,0
20240226,125700,56246480,15430,15430,15430,15430,2
20240226,125600,56215620,15420,15420,15420,15420,0
20240226,125500,56215620,15420,15420,15420,15420,0
20240226,125400,56215620,15420,15420,15420,15420,0
20240226,125300,56215620,15420,15420,15420,15420,0
20240226,125200,56215620,15420,15420,15420,15420,0
20240226,125100,56215620,15420,15420,15420,15420,0
20240226,125000,56215620,15420,15420,15420,15420,0
20240226,124900,56215620,15420,15420,15420,15420,0
20240226,124800,56215620,15420,15420,15420,15420,0
20240226,124700,56215620,15420,15420,15420,15420,0
20240226,124600,56215620,15420,15420,15420,15420,0
20240226,124500,56215620,15420,15420,15420,15420,190
20240226,124400,53285820,15420,15450,15450,15420,107
20240226,124300,51635180,15450,15450,15450,15450,0
20240226,124200,51635180,15450,15450,15450,15450,0
20240226,124100,51635180,15450,15450,15450,15450,0
20240226,124000,51635180,15450,15450,15450,15450,0
20240226,123900,51635180,15450,15450,15450,15450,8
20240226,123800,51511580,15450,15450,15450,15450,0
20240226,123700,51511580,15450,15450,15450,15450,0
20240226,123600,51511580,15450,15450,15450,15450,0
20240226,123500,51511580,15450,15450,15450,15450,0
20240226,123400,51511580,15450,15460,15460,15450,137
20240226,123300,49394870,15470,15470,15470,15470,0
20240226,123200,49394870,15470,15470,15470,15470,0
20240226,123100,49394870,15470,15470,15470,15470,0
20240226,123000,49394870,15470,15470,15470,15470,0
20240226,122900,49394870,15470,15470,15470,15470,0
20240226,122800,49394870,15470,15470,15470,15470,0
20240226,122700,49394870,15470,15470,15470,15470,0
20240226,122600,49394870,15470,15470,15470,15470,0
20240226,122500,49394870,15470,15470,15470,15470,0
20240226,122400,49394870,15470,15470,15470,15470,0
20240226,122300,49394870,15470,15470,15470,15470,0
20240226,122200,49394870,15470,15470,15470,15470,0
20240226,122100,49394870,15470,15470,15470,15470,0
20240226,122000,49394870,15470,15470,15470,15470,0
20240226,121900,49394870,15470,15470,15470,15470,1
20240226,121800,49379400,15470,15470,15470,15470,0
20240226,121700,49379400,15470,15470,15470,15470,0
20240226,121600,49379400,15470,15470,15470,15470,0
20240226,121500,49379400,15470,15470,15470,15470,0
20240226,121400,49379400,15470,15470,15470,15470,3
20240226,121300,49332990,15450,15450,15450,15450,0
20240226,121200,49332990,15450,15450,15450,15450,0
20240226,121100,49332990,15450,15450,15450,15450,0
20240226,121000,49332990,15450,15450,15450,15450,0
20240226,120900,49332990,15450,15450,15450,15450,0
20240226,120800,49332990,15450,15450,15450,15450,0
20240226,120700,49332990,15450,15450,15450,15450,0
20240226,120600,49332990,15450,15450,15450,15450,0
20240226,120500,49332990,15450,15450,15450,15450,0
20240226,120400,49332990,15450,15450,15450,15450,0
20240226,120300,49332990,15450,15450,15450,15450,0
20240226,120200,49332990,15450,15450,15450,15450,0
20240226,120100,49332990,15450,15450,15450,15450,0
20240226,120000,49332990,15450,15450,15450,15450,0
20240226,115900,49332990,15450,15450,15450,15450,0
20240226,115800,49332990,15450,15450,15450,15450,0
20240226,115700,49332990,15450,15450,15450,15450,0
20240226,115600,49332990,15450,15450,15450,15450,0
20240226,115500,49332990,15450,15450,15450,15450,0
20240226,115400,49332990,15450,15450,15450,15450,0
20240226,115300,49332990,15450,15450,15450,15450,0
20240226,115200,49332990,15450,15450,15450,15450,37
20240226,115100,48761340,15450,15450,15450,15450,0
20240226,115000,48761340,15450,15450,15450,15450,0
20240226,114900,48761340,15450,15450,15450,15450,0
20240226,114800,48761340,15450,15450,15450,15450,0
20240226,114700,48761340,15450,15450,15450,15450,3
20240226,114600,48714990,15430,15430,15430,15430,0
20240226,114500,48714990,15430,15430,15430,15430,0
20240226,114400,48714990,15430,15430,15430,15430,0
20240226,114300,48714990,15430,15430,15430,15430,0
20240226,114200,48714990,15430,15430,15430,15430,0
20240226,114100,48714990,15430,15430,15430,15430,0
20240226,114000,48714990,15430,15430,15430,15430,0
20240226,113900,48714990,15430,15430,15430,15430,0
20240226,113800,48714990,15430,15430,15430,15430,0
20240226,113700,48714990,15430,15430,15430,15430,0
20240226,113600,48714990,15430,15430,15430,15430,0
20240226,113500,48714990,15430,15430,15430,15430,0
20240226,113400,48714990,15430,15430,15430,15430,0
20240226,113300,48714990,15430,15430,15430,15430,0
20240226,113200,48714990,15430,15430,15430,15430,0
20240226,113100,48714990,15430,15430,15430,15430,2
20240226,113000,48684130,15410,15410,15410,15410,0
20240226,112900,48684130,15410,15410,15410,15410,0
20240226,112800,48684130,15410,15410,15410,15410,0
20240226,112700,48684130,15410,15410,15410,15410,0
20240226,112600,48684130,15410,15410,15410,15410,0
20240226,112500,48684130,15410,15410,15410,15410,0
20240226,112400,48684130,15410,15410,15410,15410,0
20240226,112300,48684130,15410,15410,15410,15410,0
20240226,112200,48684130,15410,15410,15410,15410,0
20240226,112100,48684130,15410,15410,15410,15410,0
20240226,112000,48684130,15410,15410,15410,15410,0
20240226,111900,48684130,15410,15410,15410,15410,5
20240226,111800,48607080,15400,15400,15400,15400,0
20240226,111700,48607080,15400,15400,15400,15400,0
20240226,111600,48607080,15400,15400,15400,15400,0
20240226,111500,48607080,15400,15400,15400,15400,0
20240226,111400,48607080,15400,15400,15400,15400,0
20240226,111300,48607080,15400,15400,15400,15400,0
20240226,111200,48607080,15400,15400,15400,15400,26
20240226,111100,48206680,15400,15440,15440,15400,774
20240226,111000,36280300,15430,15430,15430,15430,0
20240226,110900,36280300,15430,15430,15430,15430,0
20240226,110800,36280300,15430,15430,15430,15430,0
20240226,110700,36280300,15430,15430,15430,15430,0
20240226,110600,36280300,15430,15430,15430,15430,0
20240226,110500,36280300,15430,15430,15430,15430,0
20240226,110400,36280300,15430,15430,15430,15430,0
20240226,110300,36280300,15430,15430,15430,15430,0
20240226,110200,36280300,15430,15430,15430,15430,0
20240226,110100,36280300,15430,15430,15430,15430,0
20240226,110000,36280300,15430,15430,15430,15430,1
20240226,105900,36264870,15410,15410,15410,15410,0
20240226,105800,36264870,15410,15410,15410,15410,0
20240226,105700,36264870,15410,15410,15410,15410,0
20240226,105600,36264870,15410,15410,15410,15410,0
20240226,105500,36264870,15410,15410,15410,15410,0
20240226,105400,36264870,15410,15410,15410,15410,0
20240226,105300,36264870,15410,15410,15410,15410,0
20240226,105200,36264870,15410,15410,15410,15410,0
20240226,105100,36264870,15410,15440,15440,15410,301
20240226,105000,31621700,15450,15450,15450,15450,30
20240226,104900,31158200,15440,15440,15440,15440,0
20240226,104800,31158200,15440,15440,15440,15440,0
20240226,104700,31158200,15440,15440,15440,15440,2
20240226,104600,31127320,15450,15450,15450,15450,0
20240226,104500,31127320,15450,15450,15450,15450,0
20240226,104400,31127320,15450,15450,15450,15450,0
20240226,104300,31127320,15450,15450,15450,15450,0
20240226,104200,31127320,15450,15450,15450,15450,30
20240226,104100,30663820,15440,15440,15440,15440,0
20240226,104000,30663820,15440,15440,15440,15440,0
20240226,103900,30663820,15440,15440,15440,15440,0
20240226,103800,30663820,15440,15440,15440,15440,0
20240226,103700,30663820,15440,15440,15440,15440,0
20240226,103600,30663820,15440,15440,15440,15440,0
20240226,103500,30663820,15440,15440,15440,15440,0
20240226,103400,30663820,15440,15440,15440,15440,0
20240226,103300,30663820,15440,15440,15440,15440,0
20240226,103200,30663820,15440,15440,15440,15440,0
20240226,103100,30663820,15440,15440,15440,15440,0
20240226,103000,30663820,15440,15440,15440,15440,0
20240226,102900,30663820,15440,15440,15440,15440,0
20240226,102800,30663820,15440,15440,15440,15440,0
20240226,102700,30663820,15440,15450,15450,15440,50
20240226,102600,29891790,15450,15450,15450,15450,47
20240226,102500,29165640,15450,15450,15450,15450,0
20240226,102400,29165640,15450,15450,15450,15450,50
20240226,102300,28393140,15450,15450,15450,15450,0
20240226,102200,28393140,15450,15450,15450,15450,0
20240226,102100,28393140,15450,15450,15450,15450,0
20240226,102000,28393140,15450,15450,15450,15450,0
20240226,101900,28393140,15450,15450,15450,15440,157
20240226,101800,25968250,15450,15450,15450,15450,0
20240226,101700,25968250,15450,15450,15450,15450,0
20240226,101600,25968250,15450,15450,15450,15450,9
20240226,101500,25829200,15460,15460,15460,15460,10
20240226,101400,25674600,15470,15470,15470,15470,0
20240226,101300,25674600,15470,15470,15470,15470,0
20240226,101200,25674600,15470,15470,15470,15470,0
20240226,101100,25674600,15470,15470,15470,15470,0
20240226,101000,25674600,15470,15470,15470,15470,0
20240226,100900,25674600,15470,15470,15470,15470,20
20240226,100800,25365200,15470,15470,15470,15470,0
20240226,100700,25365200,15470,15470,15470,15470,0
20240226,100600,25365200,15470,15470,15470,15470,0
20240226,100500,25365200,15470,15470,15470,15470,0
20240226,100400,25365200,15470,15470,15470,15470,0
20240226,100300,25365200,15470,15470,15470,15470,4
20240226,100200,25303320,15470,15470,15470,15470,1
20240226,100100,25287850,15470,15470,15470,15470,0
20240226,100000,25287850,15470,15470,15470,15470,1
20240226,095900,25272380,15450,15450,15450,15450,0
20240226,095800,25272380,15450,15450,15450,15450,1
20240226,095700,25256930,15450,15450,15450,15450,100
20240226,095600,23711930,15460,15460,15460,15460,150
20240226,095500,21392930,15480,15480,15480,15480,0
20240226,095400,21392930,15480,15480,15480,15480,0
20240226,095300,21392930,15480,15480,15480,15480,0
20240226,095200,21392930,15480,15480,15480,15480,0
20240226,095100,21392930,15480,15480,15480,15480,6
20240226,095000,21300050,15470,15470,15470,15470,0
20240226,094900,21300050,15470,15470,15470,15470,4
20240226,094800,21238170,15480,15480,15480,15480,0
20240226,094700,21238170,15480,15480,15480,15480,0
20240226,094600,21238170,15480,15480,15480,15480,2
20240226,094500,21207210,15490,15400,15490,15400,127
20240226,094400,19249350,15410,15410,15410,15410,1
20240226,094300,19233940,15410,15400,15410,15400,5
20240226,094200,19156920,15410,15400,15410,15400,4
20240226,094100,19095310,15400,15430,15430,15400,386
20240226,094000,13149810,15430,15420,15430,15420,9
20240226,093900,13011020,15420,15420,15420,15420,0
20240226,093800,13011020,15420,15430,15430,15420,200
20240226,093700,9926510,15460,15460,15460,15460,100
20240226,093600,8380510,15410,15410,15410,15410,0
20240226,093500,8380510,15410,15410,15410,15410,0
20240226,093400,8380510,15410,15410,15410,15410,0
20240226,093300,8380510,15410,15440,15440,15410,249
20240226,093200,4541920,15480,15480,15480,15480,0
20240226,093100,4541920,15480,15480,15480,15480,1
20240226,093000,4526440,15420,15420,15420,15420,0
20240226,092900,4526440,15420,15420,15420,15420,0
20240226,092800,4526440,15420,15420,15420,15420,0
20240226,092700,4526440,15420,15420,15420,15420,0
20240226,092600,4526440,15420,15420,15420,15420,0
20240226,092500,4526440,15420,15420,15420,15420,0
20240226,092400,4526440,15420,15420,15420,15420,0
20240226,092300,4526440,15420,15430,15430,15420,10
20240226,092200,4372180,15440,15440,15440,15440,1
20240226,092100,4356740,15490,15490,15490,15490,0
20240226,092000,4356740,15490,15490,15490,15490,0
20240226,091900,4356740,15490,15490,15490,15490,2
20240226,091800,4325760,15490,15490,15490,15490,1
20240226,091700,4310270,15490,15490,15490,15490,1
20240226,091600,4294780,15490,15490,15490,15490,25
20240226,091500,3907530,15450,15460,15460,15450,11
20240226,091400,3737480,15450,15450,15450,15450,20
20240226,091300,3428480,15420,15420,15420,15420,0
20240226,091200,3428480,15420,15420,15420,15420,0
20240226,091100,3428480,15420,15430,15430,15420,100
20240226,091000,1885990,15420,15420,15420,15420,0
20240226,090900,1885990,15420,15420,15420,15420,0
20240226,090800,1885990,15420,15420,15420,15420,0
20240226,090700,1885990,15420,15450,15450,15420,2
20240226,090600,1855120,15450,15450,15450,15450,0
20240226,090500,1855120,15450,15430,15450,15430,81
20240226,090400,604170,15450,15450,15450,15450,0
20240226,090300,604170,15450,15450,15450,15450,0
20240226,090200,604170,15450,15450,15450,15450,0
20240226,090100,604170,15450,15450,15450,15450,0
20240226,090000,604170,15450,15500,15500,15450,39