KissMeData/033270/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190900,624099450,24900,24900,24900,24900,326
20240213,190800,624099450,24900,24900,24900,24900,0
20240213,190700,624099450,24900,24900,24900,24900,0
20240213,190600,624099450,24900,24900,24900,24900,0
20240213,190500,624099450,24900,24900,24900,24900,0
20240213,190400,624099450,24900,24900,24900,24900,0
20240213,190300,624099450,24900,24900,24900,24900,0
20240213,190200,624099450,24900,24900,24900,24900,0
20240213,190100,624099450,24900,24900,24900,24900,0
20240213,190000,624099450,24900,24900,24900,24900,0
20240213,185900,624099450,24900,24900,24900,24900,0
20240213,185800,624099450,24900,24900,24900,24900,0
20240213,185700,624099450,24900,24900,24900,24900,0
20240213,185600,624099450,24900,24900,24900,24900,0
20240213,185500,624099450,24900,24900,24900,24900,0
20240213,185400,624099450,24900,24900,24900,24900,0
20240213,185300,624099450,24900,24900,24900,24900,0
20240213,185200,624099450,24900,24900,24900,24900,0
20240213,185100,624099450,24900,24900,24900,24900,0
20240213,185000,624099450,24900,24900,24900,24900,0
20240213,184900,624099450,24900,24900,24900,24900,0
20240213,184800,624099450,24900,24900,24900,24900,0
20240213,184700,624099450,24900,24900,24900,24900,0
20240213,184600,624099450,24900,24900,24900,24900,0
20240213,184500,624099450,24900,24900,24900,24900,0
20240213,184400,624099450,24900,24900,24900,24900,0
20240213,184300,624099450,24900,24900,24900,24900,0
20240213,184200,624099450,24900,24900,24900,24900,0
20240213,184100,624099450,24900,24900,24900,24900,0
20240213,184000,624099450,24900,24900,24900,24900,0
20240213,183900,624099450,24900,24900,24900,24900,326
20240213,183800,624099450,24900,24900,24900,24900,0
20240213,183700,624099450,24900,24900,24900,24900,0
20240213,183600,624099450,24900,24900,24900,24900,0
20240213,183500,624099450,24900,24900,24900,24900,0
20240213,183400,624099450,24900,24900,24900,24900,0
20240213,183300,624099450,24900,24900,24900,24900,0
20240213,183200,624099450,24900,24900,24900,24900,0
20240213,183100,624099450,24900,24900,24900,24900,0
20240213,183000,624099450,24900,24900,24900,24900,0
20240213,182900,624099450,24900,24900,24900,24900,0
20240213,182800,624099450,24900,24900,24900,24900,0
20240213,182700,624099450,24900,24900,24900,24900,0
20240213,182600,624099450,24900,24900,24900,24900,0
20240213,182500,624099450,24900,24900,24900,24900,0
20240213,182400,624099450,24900,24900,24900,24900,0
20240213,182300,624099450,24900,24900,24900,24900,0
20240213,182200,624099450,24900,24900,24900,24900,0
20240213,182100,624099450,24900,24900,24900,24900,0
20240213,182000,624099450,24900,24900,24900,24900,0
20240213,181900,624099450,24900,24900,24900,24900,0
20240213,181800,624099450,24900,24900,24900,24900,0
20240213,181700,624099450,24900,24900,24900,24900,0
20240213,181600,624099450,24900,24900,24900,24900,0
20240213,181500,624099450,24900,24900,24900,24900,0
20240213,181400,624099450,24900,24900,24900,24900,0
20240213,181300,624099450,24900,24900,24900,24900,0
20240213,181200,624099450,24900,24900,24900,24900,0
20240213,181100,624099450,24900,24900,24900,24900,0
20240213,181000,624099450,24900,24900,24900,24900,0
20240213,180900,624099450,24900,24900,24900,24900,326
20240213,180800,624099450,24900,24900,24900,24900,0
20240213,180700,624099450,24900,24900,24900,24900,0
20240213,180600,624099450,24900,24900,24900,24900,0
20240213,180500,624099450,24900,24900,24900,24900,0
20240213,180400,624099450,24900,24900,24900,24900,0
20240213,180300,624099450,24900,24900,24900,24900,0
20240213,180200,624099450,24900,24900,24900,24900,0
20240213,180100,624099450,24900,24900,24900,24900,0
20240213,180000,624099450,24900,24900,24900,24900,0
20240213,175900,624099450,24900,24900,24900,24900,0
20240213,175800,624099450,24900,24900,24900,24900,0
20240213,175700,624099450,24900,24900,24900,24900,0
20240213,175600,624099450,24900,24900,24900,24900,0
20240213,175500,624099450,24900,24900,24900,24900,0
20240213,175400,624099450,24900,24900,24900,24900,0
20240213,175300,624099450,24900,24900,24900,24900,0
20240213,175200,624099450,24900,24900,24900,24900,0
20240213,175100,624099450,24900,24900,24900,24900,0
20240213,175000,624099450,24900,24900,24900,24900,0
20240213,174900,624099450,24900,24900,24900,24900,0
20240213,174800,624099450,24900,24900,24900,24900,0
20240213,174700,624099450,24900,24900,24900,24900,0
20240213,174600,624099450,24900,24900,24900,24900,0
20240213,174500,624099450,24900,24900,24900,24900,0
20240213,174400,624099450,24900,24900,24900,24900,0
20240213,174300,624099450,24900,24900,24900,24900,0
20240213,174200,624099450,24900,24900,24900,24900,0
20240213,174100,624099450,24900,24900,24900,24900,0
20240213,174000,624099450,24900,24900,24900,24900,0
20240213,173900,624099450,24900,24900,24900,24900,326
20240213,173800,624099450,24900,24900,24900,24900,0
20240213,173700,624099450,24900,24900,24900,24900,0
20240213,173600,624099450,24900,24900,24900,24900,0
20240213,173500,624099450,24900,24900,24900,24900,0
20240213,173400,624099450,24900,24900,24900,24900,0
20240213,173300,624099450,24900,24900,24900,24900,0
20240213,173200,624099450,24900,24900,24900,24900,0
20240213,173100,624099450,24900,24900,24900,24900,0
20240213,173000,624099450,24900,24900,24900,24900,0
20240213,172900,624099450,24900,24900,24900,24900,0
20240213,172800,624099450,24900,24900,24900,24900,0
20240213,172700,624099450,24900,24900,24900,24900,0
20240213,172600,624099450,24900,24900,24900,24900,0
20240213,172500,624099450,24900,24900,24900,24900,0
20240213,172400,624099450,24900,24900,24900,24900,0
20240213,172300,624099450,24900,24900,24900,24900,0
20240213,172200,624099450,24900,24900,24900,24900,0
20240213,172100,624099450,24900,24900,24900,24900,0
20240213,172000,624099450,24900,24900,24900,24900,0
20240213,171900,624099450,24900,24900,24900,24900,0
20240213,171800,624099450,24900,24900,24900,24900,0
20240213,171700,624099450,24900,24900,24900,24900,0
20240213,171600,624099450,24900,24900,24900,24900,0
20240213,171500,624099450,24900,24900,24900,24900,0
20240213,171400,624099450,24900,24900,24900,24900,0
20240213,171300,624099450,24900,24900,24900,24900,0
20240213,171200,624099450,24900,24900,24900,24900,0
20240213,171100,624099450,24900,24900,24900,24900,0
20240213,171000,624099450,24900,24900,24900,24900,0
20240213,170900,624099450,24900,24900,24900,24900,326
20240213,170800,624099450,24900,24900,24900,24900,0
20240213,170700,624099450,24900,24900,24900,24900,0
20240213,170600,624099450,24900,24900,24900,24900,0
20240213,170500,624099450,24900,24900,24900,24900,0
20240213,170400,624099450,24900,24900,24900,24900,0
20240213,170300,624099450,24900,24900,24900,24900,0
20240213,170200,624099450,24900,24900,24900,24900,0
20240213,170100,624099450,24900,24900,24900,24900,0
20240213,170000,624099450,24900,24900,24900,24900,0
20240213,165900,624099450,24900,24900,24900,24900,0
20240213,165800,624099450,24900,24900,24900,24900,0
20240213,165700,624099450,24900,24900,24900,24900,0
20240213,165600,624099450,24900,24900,24900,24900,0
20240213,165500,624099450,24900,24900,24900,24900,0
20240213,165400,624099450,24900,24900,24900,24900,0
20240213,165300,624099450,24900,24900,24900,24900,0
20240213,165200,624099450,24900,24900,24900,24900,0
20240213,165100,624099450,24900,24900,24900,24900,0
20240213,165000,624099450,24900,24900,24900,24900,0
20240213,164900,624099450,24900,24900,24900,24900,0
20240213,164800,624099450,24900,24900,24900,24900,0
20240213,164700,624099450,24900,24900,24900,24900,0
20240213,164600,624099450,24900,24900,24900,24900,0
20240213,164500,624099450,24900,24900,24900,24900,0
20240213,164400,624099450,24900,24900,24900,24900,0
20240213,164300,624099450,24900,24900,24900,24900,0
20240213,164200,624099450,24900,24900,24900,24900,0
20240213,164100,624099450,24900,24900,24900,24900,0
20240213,164000,624099450,24900,24900,24900,24900,0
20240213,163900,624099450,24900,24900,24900,24900,326
20240213,163800,624099450,24900,24900,24900,24900,0
20240213,163700,624099450,24900,24900,24900,24900,0
20240213,163600,624099450,24900,24900,24900,24900,0
20240213,163500,624099450,24900,24900,24900,24900,0
20240213,163400,624099450,24900,24900,24900,24900,0
20240213,163300,624099450,24900,24900,24900,24900,0
20240213,163200,624099450,24900,24900,24900,24900,0
20240213,163100,624099450,24900,24900,24900,24900,0
20240213,163000,624099450,24900,24900,24900,24900,0
20240213,162900,624099450,24900,24900,24900,24900,0
20240213,162800,624099450,24900,24900,24900,24900,0
20240213,162700,624099450,24900,24900,24900,24900,0
20240213,162600,624099450,24900,24900,24900,24900,0
20240213,162500,624099450,24900,24900,24900,24900,0
20240213,162400,624099450,24900,24900,24900,24900,0
20240213,162300,624099450,24900,24900,24900,24900,0
20240213,162200,624099450,24900,24900,24900,24900,0
20240213,162100,624099450,24900,24900,24900,24900,0
20240213,162000,624099450,24900,24900,24900,24900,0
20240213,161900,624099450,24900,24900,24900,24900,0
20240213,161800,624099450,24900,24900,24900,24900,0
20240213,161700,624099450,24900,24900,24900,24900,0
20240213,161600,624099450,24900,24900,24900,24900,0
20240213,161500,624099450,24900,24900,24900,24900,0
20240213,161400,624099450,24900,24900,24900,24900,0
20240213,161300,624099450,24900,24900,24900,24900,0
20240213,161200,624099450,24900,24900,24900,24900,0
20240213,161100,624099450,24900,24900,24900,24900,0
20240213,161000,624099450,24900,24900,24900,24900,0
20240213,160900,624099450,24900,24900,24900,24900,326
20240213,160800,624099450,24900,24900,24900,24900,0
20240213,160700,624099450,24900,24900,24900,24900,0
20240213,160600,624099450,24900,24900,24900,24900,0
20240213,160500,624099450,24900,24900,24900,24900,0
20240213,160400,624099450,24900,24900,24900,24900,0
20240213,160300,624099450,24900,24900,24900,24900,0
20240213,160200,624099450,24900,24900,24900,24900,0
20240213,160100,624099450,24900,24900,24900,24900,0
20240213,160000,624099450,24900,24900,24900,24900,0
20240213,155900,624099450,24900,24900,24900,24900,0
20240213,155800,624099450,24900,24900,24900,24900,0
20240213,155700,624099450,24900,24900,24900,24900,0
20240213,155600,624099450,24900,24900,24900,24900,0
20240213,155500,624099450,24900,24900,24900,24900,0
20240213,155400,624099450,24900,24900,24900,24900,0
20240213,155300,624099450,24900,24900,24900,24900,0
20240213,155200,624099450,24900,24900,24900,24900,0
20240213,155100,624099450,24900,24900,24900,24900,0
20240213,155000,624099450,24900,24900,24900,24900,0
20240213,154900,624099450,24900,24900,24900,24900,0
20240213,154800,624099450,24900,24900,24900,24900,0
20240213,154700,624099450,24900,24900,24900,24900,0
20240213,154600,624099450,24900,24900,24900,24900,0
20240213,154500,624099450,24900,24900,24900,24900,0
20240213,154400,624099450,24900,24900,24900,24900,0
20240213,154300,624099450,24900,24900,24900,24900,0
20240213,154200,624099450,24900,24900,24900,24900,0
20240213,154100,624099450,24900,24900,24900,24900,0
20240213,154000,624099450,24900,24900,24900,24900,0
20240213,153900,624099450,24900,24900,24900,24900,326
20240213,153800,624099450,24900,24900,24900,24900,0
20240213,153700,624099450,24900,24900,24900,24900,0
20240213,153600,624099450,24900,24900,24900,24900,0
20240213,153500,624099450,24900,24900,24900,24900,0
20240213,153400,624099450,24900,24900,24900,24900,0
20240213,153300,624099450,24900,24900,24900,24900,0
20240213,153200,624099450,24900,24900,24900,24900,0
20240213,153100,624099450,24900,24900,24900,24900,0
20240213,153000,624099450,24900,24900,24900,24900,326
20240213,152900,615982050,24850,24850,24850,24850,0
20240213,152800,615982050,24850,24850,24850,24850,0
20240213,152700,615982050,24850,24850,24850,24850,0
20240213,152600,615982050,24850,24850,24850,24850,0
20240213,152500,615982050,24850,24850,24850,24850,0
20240213,152400,615982050,24850,24850,24850,24850,0
20240213,152300,615982050,24850,24850,24850,24850,0
20240213,152200,615982050,24850,24850,24850,24850,0
20240213,152100,615982050,24850,24850,24850,24850,0
20240213,152000,615982050,24850,24850,24850,24850,0
20240213,151900,615982050,24850,24850,24850,24850,10
20240213,151800,615733550,24850,24850,24850,24850,0
20240213,151700,615733550,24850,24850,24850,24850,4
20240213,151600,615634150,24850,24850,24850,24850,20
20240213,151500,615137150,24800,24850,24850,24800,23
20240213,151400,614566600,24850,24850,24850,24850,8
20240213,151300,614367800,24850,24850,24850,24850,0
20240213,151200,614367800,24850,24800,24850,24800,268
20240213,151100,607721350,24750,24750,24750,24750,36
20240213,151000,606830350,24750,24750,24750,24750,17
20240213,150900,606409600,24850,24850,24850,24850,0
20240213,150800,606409600,24850,24850,24850,24850,0
20240213,150700,606409600,24850,24800,24850,24800,193
20240213,150600,601615650,24800,24800,24800,24800,263
20240213,150500,595093250,24900,24900,24900,24900,20
20240213,150400,594595250,24900,24900,24900,24900,0
20240213,150300,594595250,24900,24900,24900,24900,1
20240213,150200,594570350,24900,24900,24900,24900,161
20240213,150100,590561450,24800,24800,24800,24800,0
20240213,150000,590561450,24800,24850,24850,24750,278
20240213,145900,583666550,24850,24850,24850,24850,2
20240213,145800,583616850,24850,24850,24850,24850,2
20240213,145700,583567150,24800,24850,24850,24800,272
20240213,145600,576821450,24850,24850,24900,24850,139
20240213,145500,573360450,24850,24850,24850,24850,13
20240213,145400,573037400,24850,24850,24850,24850,2
20240213,145300,572987700,24800,24850,24850,24800,6
20240213,145200,572838700,24850,24900,24900,24850,6
20240213,145100,572689350,24900,24850,24900,24800,309
20240213,145000,565020700,24850,24900,24900,24850,6
20240213,144900,564871350,24850,24850,24850,24850,1
20240213,144800,564846500,24850,24900,24900,24850,7
20240213,144700,564672300,24850,24900,24900,24850,9
20240213,144600,564448600,24850,24850,24850,24850,4
20240213,144500,564349200,24800,24850,24850,24800,270
20240213,144400,557651300,24850,24850,24900,24850,36
20240213,144300,556756450,24850,24850,24850,24850,93
20240213,144200,554445400,24850,24800,24850,24800,265
20240213,144100,547873300,24850,24850,24850,24850,30
20240213,144000,547127800,24900,24850,24900,24850,2
20240213,143900,547078050,24900,24900,24900,24900,0
20240213,143800,547078050,24900,24900,24900,24900,6
20240213,143700,546928650,24900,24900,24900,24900,0
20240213,143600,546928650,24900,24800,24900,24800,268
20240213,143500,540281750,24900,24900,24900,24900,0
20240213,143400,540281750,24900,24900,24900,24900,7
20240213,143300,540107450,24850,24850,24900,24850,15
20240213,143200,539734050,24900,24900,24900,24900,5
20240213,143100,539609550,24900,24750,24900,24750,154
20240213,143000,535776150,24900,24850,24900,24800,268
20240213,142900,529128700,24900,24900,24900,24900,0
20240213,142800,529128700,24900,24900,24900,24900,5
20240213,142700,529004200,24900,24900,24900,24900,0
20240213,142600,529004200,24900,24800,24900,24800,293
20240213,142500,521734850,24900,24900,24900,24900,0
20240213,142400,521734850,24900,24900,24900,24900,5
20240213,142300,521610350,24900,24900,24900,24900,0
20240213,142200,521610350,24900,24900,24900,24900,6
20240213,142100,521460950,24900,24900,24900,24800,272
20240213,142000,514714200,24900,24900,24900,24900,1
20240213,141900,514689300,24950,24950,24950,24950,0
20240213,141800,514689300,24950,24950,24950,24950,6
20240213,141700,514539600,24900,24900,24900,24900,0
20240213,141600,514539600,24900,24950,24950,24900,66
20240213,141500,512895900,24800,24900,24900,24800,263
20240213,141400,506371550,24900,24900,24900,24900,1
20240213,141300,506346650,24950,24950,24950,24950,0
20240213,141200,506346650,24950,24900,24950,24800,268
20240213,141100,499691250,24950,24950,24950,24950,0
20240213,141000,499691250,24950,24950,24950,24950,5
20240213,140900,499566500,24850,24850,24850,24850,21
20240213,140800,499044650,24900,24900,24900,24900,5
20240213,140700,498920150,24900,24900,24900,24900,14
20240213,140600,498571550,24900,24850,24900,24800,264
20240213,140500,492021450,24950,24950,24950,24950,0
20240213,140400,492021450,24950,24950,24950,24950,7
20240213,140300,491846800,24900,24900,24900,24900,29
20240213,140200,491124700,24900,24900,24900,24900,5
20240213,140100,491000200,24900,24900,24900,24900,10
20240213,140000,490751200,24900,24850,24900,24800,270
20240213,135900,484052850,24850,24850,24850,24850,139
20240213,135800,480598700,24950,24950,24950,24950,5
20240213,135700,480473950,24800,24900,24900,24800,263
20240213,135600,473942150,24950,24950,24950,24950,5
20240213,135500,473817400,24900,24900,24900,24900,0
20240213,135400,473817400,24900,24950,24950,24900,29
20240213,135300,473095050,24900,24900,24900,24900,1
20240213,135200,473070150,24950,24950,24950,24950,5
20240213,135100,472945400,24800,24900,24900,24800,263
20240213,135000,466413350,24950,24950,24950,24950,5
20240213,134900,466288600,24950,24950,24950,24950,0
20240213,134800,466288600,24950,24950,24950,24950,9
20240213,134700,466064050,24950,24950,24950,24950,0
20240213,134600,466064050,24950,24900,24950,24850,12
20240213,134500,465765300,24800,24850,24850,24800,263
20240213,134400,459233000,25000,25000,25000,25000,6
20240213,134300,459083000,25000,25000,25000,25000,1
20240213,134200,459058000,25000,24950,25000,24850,267
20240213,134100,452419900,25000,25000,25000,25000,0
20240213,134000,452419900,25000,25000,25000,25000,5
20240213,133900,452294900,25000,25000,25000,25000,0
20240213,133800,452294900,25000,25000,25000,25000,10
20240213,133700,452044900,25050,25050,25050,25050,0
20240213,133600,452044900,25050,24900,25050,24850,268
20240213,133500,445379650,25000,24900,25000,24900,1299
20240213,133400,412910950,25000,25000,25000,25000,5
20240213,133300,412785950,25000,25000,25000,25000,10
20240213,133200,412535950,25000,24950,25000,24900,94
20240213,133100,410190450,24950,24950,24950,24950,8
20240213,133000,409990850,24950,24900,24950,24850,264
20240213,132900,403420500,24950,24950,24950,24950,343
20240213,132800,394862650,24900,24900,24900,24900,0
20240213,132700,394862650,24900,24900,24950,24900,14
20240213,132600,394513800,24850,24900,24900,24850,263
20240213,132500,387975150,24950,24950,24950,24950,5
20240213,132400,387850400,24950,24950,24950,24950,160
20240213,132300,383858400,24900,24900,24900,24900,4
20240213,132200,383758800,24900,24900,24900,24900,0
20240213,132100,383758800,24900,24800,24900,24800,269
20240213,132000,377087000,24850,24900,24900,24850,10
20240213,131900,376838050,24800,24900,24900,24800,6
20240213,131800,376688750,24900,24900,24900,24900,0
20240213,131700,376688750,24900,24900,24900,24900,5
20240213,131600,376564250,24900,24900,24900,24900,1
20240213,131500,376539350,24900,24850,24900,24800,268
20240213,131400,369889350,24900,24900,24900,24900,0
20240213,131300,369889350,24900,24900,24900,24900,5
20240213,131200,369764850,24850,24900,24900,24850,264
20240213,131100,363198050,24950,24950,24950,24950,15
20240213,131000,362823800,24900,24900,24900,24900,32
20240213,130900,362027000,24900,24900,24900,24900,70
20240213,130800,360284000,24900,24900,24900,24900,0
20240213,130700,360284000,24900,24900,24900,24900,5
20240213,130600,360159500,24900,24850,24900,24750,296
20240213,130500,352817850,24900,24900,24900,24900,5
20240213,130400,352693350,24900,24900,24900,24900,10
20240213,130300,352444350,24900,24900,24900,24900,17
20240213,130200,352021050,24900,24900,24900,24900,0
20240213,130100,352021050,24900,24900,24900,24900,5
20240213,130000,351896550,24900,24800,24900,24800,274
20240213,125900,345100350,24900,24900,24900,24900,5
20240213,125800,344975850,24900,24900,24900,24900,0
20240213,125700,344975850,24900,24850,24900,24800,268
20240213,125600,338327700,24900,24900,24900,24900,0
20240213,125500,338327700,24900,24900,24900,24900,5
20240213,125400,338203200,24900,24900,24900,24900,0
20240213,125300,338203200,24900,24900,24900,24900,5
20240213,125200,338078700,24900,24900,24900,24900,0
20240213,125100,338078700,24900,24800,24900,24800,438
20240213,125000,327198800,24900,24900,24900,24900,0
20240213,124900,327198800,24900,24900,24900,24900,5
20240213,124800,327074300,24900,24900,24900,24900,0
20240213,124700,327074300,24900,24900,24900,24900,5
20240213,124600,326949800,24900,24900,24900,24900,1
20240213,124500,326924900,24900,24800,24900,24800,432
20240213,124400,316194400,24900,24900,24900,24900,0
20240213,124300,316194400,24900,24900,24900,24900,5
20240213,124200,316069900,24900,24850,24950,24800,321
20240213,124100,308101550,24950,24950,24950,24950,25
20240213,124000,307477800,24950,24950,24950,24950,0
20240213,123900,307477800,24950,24950,24950,24950,5
20240213,123800,307353050,24850,24850,24850,24850,1
20240213,123700,307328200,24950,24950,24950,24950,6
20240213,123600,307178500,25000,24850,25000,24800,275
20240213,123500,300353700,25000,25000,25000,25000,5
20240213,123400,300228700,25000,25000,25000,25000,0
20240213,123300,300228700,25000,25000,25000,25000,5
20240213,123200,300103700,25000,25000,25000,25000,0
20240213,123100,300103700,25000,25000,25000,25000,6
20240213,123000,299953700,25000,24850,25000,24800,271
20240213,122900,293224750,25000,25000,25000,25000,5
20240213,122800,293099750,25000,25000,25000,25000,0
20240213,122700,293099750,25000,25000,25000,25000,5
20240213,122600,292974750,24850,24900,24900,24850,263
20240213,122500,286438000,24950,25000,25000,24950,139
20240213,122400,282969700,25000,25000,25000,25000,0
20240213,122300,282969700,25000,25000,25000,25000,15
20240213,122200,282594700,25000,25000,25000,25000,0
20240213,122100,282594700,25000,24950,25000,24850,268
20240213,122000,275919600,25000,25000,25000,25000,10
20240213,121900,275669600,25000,25000,25000,25000,5
20240213,121800,275544600,24950,24950,24950,24950,43
20240213,121700,274471750,25000,25000,25000,25000,5
20240213,121600,274346750,25000,25000,25000,25000,2
20240213,121500,274296750,25000,25000,25000,25000,5
20240213,121400,274171750,25000,25000,25000,25000,0
20240213,121300,274171750,25000,25000,25000,25000,5
20240213,121200,274046750,25000,25000,25000,25000,0
20240213,121100,274046750,25000,25000,25000,25000,5
20240213,121000,273921750,25000,25000,25000,25000,0
20240213,120900,273921750,25000,25000,25000,25000,6
20240213,120800,273771750,24900,25000,25000,24900,26
20240213,120700,273123750,25000,24900,25000,24900,25
20240213,120600,272500750,25000,25000,25000,25000,0
20240213,120500,272500750,25000,25000,25000,25000,5
20240213,120400,272375750,24950,24950,24950,24950,0
20240213,120300,272375750,24950,24950,24950,24950,60
20240213,120200,270878750,24950,24950,24950,24950,2
20240213,120100,270828850,25050,25050,25050,25050,5
20240213,120000,270703600,25050,25050,25050,25050,5
20240213,115900,270578350,24900,24950,24950,24900,318
20240213,115800,262654200,25050,25050,25050,25050,129
20240213,115700,259422750,25000,25000,25000,25000,3
20240213,115600,259347750,25000,25000,25000,25000,52
20240213,115500,258047750,25000,24950,25000,24950,2
20240213,115400,257997800,25000,25000,25000,25000,10
20240213,115300,257747800,25000,25000,25000,25000,4
20240213,115200,257647800,25000,24950,25000,24950,15
20240213,115100,257273300,25000,25000,25000,25000,25
20240213,115000,256648300,24950,25000,25000,24950,205
20240213,114900,251533300,25000,25000,25000,25000,5
20240213,114800,251408300,25000,25000,25000,25000,12
20240213,114700,251108300,25000,25000,25000,25000,116
20240213,114600,248208300,25050,24950,25050,24950,34
20240213,114500,247357500,24950,25000,25000,24950,140
20240213,114400,243862500,25050,25050,25050,25050,22
20240213,114300,243311400,25050,25000,25050,25000,2
20240213,114200,243261350,25000,25000,25050,25000,607
20240213,114100,228081700,25000,25000,25000,25000,50
20240213,114000,226831700,25000,25000,25000,24950,112
20240213,113900,224036400,24950,24950,24950,24950,0
20240213,113800,224036400,24950,24950,24950,24950,347
20240213,113700,215378750,24950,24900,24950,24900,65
20240213,113600,213757100,24900,24950,24950,24900,17
20240213,113500,213333050,24950,24900,24950,24850,5
20240213,113400,213208500,24950,24950,24950,24950,5
20240213,113300,213083750,24950,24950,24950,24950,0
20240213,113200,213083750,24950,24950,24950,24850,56
20240213,113100,211688700,24900,24900,24900,24900,220
20240213,113000,206210700,24900,24900,24900,24900,5
20240213,112900,206086200,24900,24900,24900,24900,0
20240213,112800,206086200,24900,24900,24900,24900,6
20240213,112700,205936800,24900,24900,24900,24900,0
20240213,112600,205936800,24900,24850,24900,24850,676
20240213,112500,189133200,24850,24850,24850,24850,0
20240213,112400,189133200,24850,24850,24850,24850,105
20240213,112300,186523950,24850,24850,24850,24850,0
20240213,112200,186523950,24850,24850,24850,24850,5
20240213,112100,186399700,24850,24850,24850,24850,0
20240213,112000,186399700,24850,24850,24850,24850,55
20240213,111900,185032950,24850,24850,24850,24850,0
20240213,111800,185032950,24850,24850,24850,24850,5
20240213,111700,184908700,24850,24850,24850,24850,0
20240213,111600,184908700,24850,24850,24850,24850,7
20240213,111500,184734750,24850,24850,24850,24850,0
20240213,111400,184734750,24850,24850,24850,24850,5
20240213,111300,184610500,24850,24850,24850,24850,0
20240213,111200,184610500,24850,24850,24850,24850,5
20240213,111100,184486250,24850,24850,24850,24850,1
20240213,111000,184461400,24850,24850,24850,24850,6
20240213,110900,184312300,24850,24850,24850,24850,61
20240213,110800,182796450,24800,24800,24800,24800,258
20240213,110700,176398050,24800,24800,24800,24800,41
20240213,110600,175381250,24800,24800,24800,24800,5
20240213,110500,175257250,24800,24800,24800,24800,0
20240213,110400,175257250,24800,24800,24800,24800,17
20240213,110300,174835650,24800,24800,24800,24800,1
20240213,110200,174810850,24800,24800,24800,24800,5
20240213,110100,174686850,24800,24800,24800,24800,0
20240213,110000,174686850,24800,24800,24800,24800,6
20240213,105900,174538050,24800,24800,24800,24800,0
20240213,105800,174538050,24800,24800,24800,24800,7
20240213,105700,174364450,24800,24800,24800,24800,159
20240213,105600,170421250,24850,24850,24850,24850,5
20240213,105500,170297000,24850,24850,24850,24850,0
20240213,105400,170297000,24850,24850,24850,24850,5
20240213,105300,170172750,24850,24850,24850,24850,1
20240213,105200,170147900,24850,24850,24850,24850,5
20240213,105100,170023650,24800,24800,24800,24800,24
20240213,105000,169428450,24850,24800,24850,24800,8
20240213,104900,169229800,24800,24800,24800,24800,39
20240213,104800,168262600,24800,24800,24800,24800,6
20240213,104700,168113800,24800,24800,24800,24800,0
20240213,104600,168113800,24800,24800,24800,24800,6
20240213,104500,167965000,24800,24800,24800,24800,1
20240213,104400,167940200,24800,24800,24800,24800,7
20240213,104300,167766600,24800,24800,24800,24800,0
20240213,104200,167766600,24800,24800,24800,24800,6
20240213,104100,167617800,24800,24800,24800,24800,0
20240213,104000,167617800,24800,24800,24800,24800,5
20240213,103900,167493800,24800,24800,24800,24800,12
20240213,103800,167196200,24800,24800,24800,24800,112
20240213,103700,164418600,24800,24800,24800,24800,0
20240213,103600,164418600,24800,24800,24800,24800,5
20240213,103500,164294600,24800,24750,24800,24750,15
20240213,103400,163923250,24800,24800,24800,24800,12
20240213,103300,163625650,24800,24800,24800,24800,0
20240213,103200,163625650,24800,24800,24800,24800,12
20240213,103100,163328050,24800,24800,24800,24800,5
20240213,103000,163204050,24750,24750,24750,24750,0
20240213,102900,163204050,24750,24800,24800,24750,19
20240213,102800,162733000,24800,24800,24800,24800,0
20240213,102700,162733000,24800,24800,24800,24800,5
20240213,102600,162609000,24700,24700,24700,24700,410
20240213,102500,152482000,24700,24800,24800,24700,74
20240213,102400,150653600,24800,24800,24800,24800,0
20240213,102300,150653600,24800,24750,24800,24750,24
20240213,102200,150059300,24750,24800,24800,24750,9
20240213,102100,149836350,24800,24800,24800,24800,16
20240213,102000,149439550,24800,24800,24800,24800,10
20240213,101900,149191550,24800,24800,24800,24800,5
20240213,101800,149067550,24800,24800,24800,24800,0
20240213,101700,149067550,24800,24800,24800,24800,6
20240213,101600,148918750,24750,24750,24750,24750,191
20240213,101500,144191500,24750,24800,24800,24750,200
20240213,101400,139238850,24800,24800,24800,24800,0
20240213,101300,139238850,24800,24800,24800,24750,14
20240213,101200,138891950,24850,24850,24850,24850,0
20240213,101100,138891950,24850,24850,24850,24850,5
20240213,101000,138767700,24800,24800,24800,24800,5
20240213,100900,138643700,24850,24850,24850,24850,5
20240213,100800,138519450,24850,24850,24850,24850,1
20240213,100700,138494600,24850,24800,24850,24800,8
20240213,100600,138295950,24750,24800,24800,24750,179
20240213,100500,133863750,24850,24850,24850,24850,5
20240213,100400,133739500,24800,24800,24800,24800,0
20240213,100300,133739500,24800,24800,24850,24800,222
20240213,100200,128233650,24850,24850,24850,24850,0
20240213,100100,128233650,24850,24850,24850,24850,0
20240213,100000,128233650,24850,24750,24850,24700,180
20240213,095900,123786450,24700,24700,24700,24700,1
20240213,095800,123761750,24800,24800,24800,24800,4
20240213,095700,123662550,24800,24750,24800,24700,195
20240213,095600,118844100,24800,24800,24800,24800,1
20240213,095500,118819300,24750,24750,24750,24750,0
20240213,095400,118819300,24750,24750,24750,24750,0
20240213,095300,118819300,24750,24750,24750,24750,0
20240213,095200,118819300,24750,24750,24750,24750,1
20240213,095100,118794550,24700,24750,24750,24700,179
20240213,095000,114367550,24850,24850,24850,24850,1
20240213,094900,114342700,24850,24850,24850,24850,0
20240213,094800,114342700,24850,24850,24850,24850,1
20240213,094700,114317850,24750,24750,24750,24750,1
20240213,094600,114293100,24800,24800,24800,24800,2
20240213,094500,114243500,24850,24750,24850,24700,182
20240213,094400,109741000,24750,24750,24750,24750,1
20240213,094300,109716250,24900,24900,24900,24900,0
20240213,094200,109716250,24900,24700,24950,24700,492
20240213,094100,97518950,24700,24800,24800,24700,5
20240213,094000,97395350,24800,24800,24800,24800,0
20240213,093900,97395350,24800,24800,24800,24800,0
20240213,093800,97395350,24800,24800,24800,24800,1
20240213,093700,97370550,24800,24800,24800,24800,2
20240213,093600,97320950,24800,24700,24800,24700,180
20240213,093500,92874850,24700,24700,24700,24700,10
20240213,093400,92627850,24700,24700,24700,24700,34
20240213,093300,91788050,24800,24750,24800,24750,53
20240213,093200,90476250,24750,24750,24750,24750,19
20240213,093100,90006000,24750,24750,24750,24750,5
20240213,093000,89882250,24750,24750,24750,24750,284
20240213,092900,82853250,24750,24800,24800,24750,13
20240213,092800,82531400,24750,24750,24750,24750,109
20240213,092700,79833650,24750,24750,24750,24750,23
20240213,092600,79264400,24800,24800,24800,24800,50
20240213,092500,78024400,24800,24800,24800,24800,1
20240213,092400,77999600,24800,24800,24800,24800,3
20240213,092300,77925200,24800,24800,24800,24800,31
20240213,092200,77156400,24800,24800,24800,24800,12
20240213,092100,76858800,24800,24750,24800,24750,248
20240213,092000,70711150,24750,24750,24750,24750,2
20240213,091900,70661650,24750,24750,24750,24750,0
20240213,091800,70661650,24750,24750,24750,24750,11
20240213,091700,70389400,24750,24750,24750,24750,4
20240213,091600,70290400,24800,24800,24800,24800,1
20240213,091500,70265600,24850,24850,24850,24850,0
20240213,091400,70265600,24850,24650,24850,24650,363
20240213,091300,61269500,24650,24650,24650,24650,100
20240213,091200,58804500,24750,24750,24750,24750,55
20240213,091100,57443250,24750,24650,24750,24650,137
20240213,091000,54059350,24650,24650,24650,24650,269
20240213,090900,47428500,24650,24600,24650,24600,546
20240213,090800,33981400,24600,24600,24600,24600,0
20240213,090700,33981400,24600,24600,24600,24600,58
20240213,090600,32554600,24600,24650,24650,24600,2
20240213,090500,32505350,24650,24700,24700,24650,550
20240213,090400,18947700,24700,24700,24700,24700,1
20240213,090300,18923000,24700,24650,24700,24650,97
20240213,090200,16527350,24700,24700,24700,24700,606
20240213,090100,1559150,24750,24750,24750,24750,0
20240213,090000,1559150,24750,24750,24750,24700,63