KissMeData/033270/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191400,889707300,24750,24750,24750,24750,740
20240219,191300,889707300,24750,24750,24750,24750,0
20240219,191200,889707300,24750,24750,24750,24750,0
20240219,191100,889707300,24750,24750,24750,24750,0
20240219,191000,889707300,24750,24750,24750,24750,0
20240219,190900,889707300,24750,24750,24750,24750,0
20240219,190800,889707300,24750,24750,24750,24750,0
20240219,190700,889707300,24750,24750,24750,24750,0
20240219,190600,889707300,24750,24750,24750,24750,0
20240219,190500,889707300,24750,24750,24750,24750,0
20240219,190400,889707300,24750,24750,24750,24750,0
20240219,190300,889707300,24750,24750,24750,24750,0
20240219,190200,889707300,24750,24750,24750,24750,0
20240219,190100,889707300,24750,24750,24750,24750,0
20240219,190000,889707300,24750,24750,24750,24750,0
20240219,185900,889707300,24750,24750,24750,24750,0
20240219,185800,889707300,24750,24750,24750,24750,0
20240219,185700,889707300,24750,24750,24750,24750,0
20240219,185600,889707300,24750,24750,24750,24750,0
20240219,185500,889707300,24750,24750,24750,24750,0
20240219,185400,889707300,24750,24750,24750,24750,0
20240219,185300,889707300,24750,24750,24750,24750,0
20240219,185200,889707300,24750,24750,24750,24750,0
20240219,185100,889707300,24750,24750,24750,24750,0
20240219,185000,889707300,24750,24750,24750,24750,0
20240219,184900,889707300,24750,24750,24750,24750,0
20240219,184800,889707300,24750,24750,24750,24750,0
20240219,184700,889707300,24750,24750,24750,24750,0
20240219,184600,889707300,24750,24750,24750,24750,0
20240219,184500,889707300,24750,24750,24750,24750,0
20240219,184400,889707300,24750,24750,24750,24750,740
20240219,184300,889707300,24750,24750,24750,24750,0
20240219,184200,889707300,24750,24750,24750,24750,0
20240219,184100,889707300,24750,24750,24750,24750,0
20240219,184000,889707300,24750,24750,24750,24750,0
20240219,183900,889707300,24750,24750,24750,24750,0
20240219,183800,889707300,24750,24750,24750,24750,0
20240219,183700,889707300,24750,24750,24750,24750,0
20240219,183600,889707300,24750,24750,24750,24750,0
20240219,183500,889707300,24750,24750,24750,24750,0
20240219,183400,889707300,24750,24750,24750,24750,0
20240219,183300,889707300,24750,24750,24750,24750,0
20240219,183200,889707300,24750,24750,24750,24750,0
20240219,183100,889707300,24750,24750,24750,24750,0
20240219,183000,889707300,24750,24750,24750,24750,0
20240219,182900,889707300,24750,24750,24750,24750,0
20240219,182800,889707300,24750,24750,24750,24750,0
20240219,182700,889707300,24750,24750,24750,24750,0
20240219,182600,889707300,24750,24750,24750,24750,0
20240219,182500,889707300,24750,24750,24750,24750,0
20240219,182400,889707300,24750,24750,24750,24750,0
20240219,182300,889707300,24750,24750,24750,24750,0
20240219,182200,889707300,24750,24750,24750,24750,0
20240219,182100,889707300,24750,24750,24750,24750,0
20240219,182000,889707300,24750,24750,24750,24750,0
20240219,181900,889707300,24750,24750,24750,24750,0
20240219,181800,889707300,24750,24750,24750,24750,0
20240219,181700,889707300,24750,24750,24750,24750,0
20240219,181600,889707300,24750,24750,24750,24750,0
20240219,181500,889707300,24750,24750,24750,24750,0
20240219,181400,889707300,24750,24750,24750,24750,740
20240219,181300,889707300,24750,24750,24750,24750,0
20240219,181200,889707300,24750,24750,24750,24750,0
20240219,181100,889707300,24750,24750,24750,24750,0
20240219,181000,889707300,24750,24750,24750,24750,0
20240219,180900,889707300,24750,24750,24750,24750,0
20240219,180800,889707300,24750,24750,24750,24750,0
20240219,180700,889707300,24750,24750,24750,24750,0
20240219,180600,889707300,24750,24750,24750,24750,0
20240219,180500,889707300,24750,24750,24750,24750,0
20240219,180400,889707300,24750,24750,24750,24750,0
20240219,180300,889707300,24750,24750,24750,24750,0
20240219,180200,889707300,24750,24750,24750,24750,0
20240219,180100,889707300,24750,24750,24750,24750,0
20240219,180000,889707300,24750,24750,24750,24750,0
20240219,175900,889707300,24750,24750,24750,24750,0
20240219,175800,889707300,24750,24750,24750,24750,0
20240219,175700,889707300,24750,24750,24750,24750,0
20240219,175600,889707300,24750,24750,24750,24750,0
20240219,175500,889707300,24750,24750,24750,24750,0
20240219,175400,889707300,24750,24750,24750,24750,0
20240219,175300,889707300,24750,24750,24750,24750,0
20240219,175200,889707300,24750,24750,24750,24750,0
20240219,175100,889707300,24750,24750,24750,24750,0
20240219,175000,889707300,24750,24750,24750,24750,0
20240219,174900,889707300,24750,24750,24750,24750,0
20240219,174800,889707300,24750,24750,24750,24750,0
20240219,174700,889707300,24750,24750,24750,24750,0
20240219,174600,889707300,24750,24750,24750,24750,0
20240219,174500,889707300,24750,24750,24750,24750,0
20240219,174400,889707300,24750,24750,24750,24750,740
20240219,174300,889707300,24750,24750,24750,24750,0
20240219,174200,889707300,24750,24750,24750,24750,0
20240219,174100,889707300,24750,24750,24750,24750,0
20240219,174000,889707300,24750,24750,24750,24750,0
20240219,173900,889707300,24750,24750,24750,24750,0
20240219,173800,889707300,24750,24750,24750,24750,0
20240219,173700,889707300,24750,24750,24750,24750,0
20240219,173600,889707300,24750,24750,24750,24750,0
20240219,173500,889707300,24750,24750,24750,24750,0
20240219,173400,889707300,24750,24750,24750,24750,0
20240219,173300,889707300,24750,24750,24750,24750,0
20240219,173200,889707300,24750,24750,24750,24750,0
20240219,173100,889707300,24750,24750,24750,24750,0
20240219,173000,889707300,24750,24750,24750,24750,0
20240219,172900,889707300,24750,24750,24750,24750,0
20240219,172800,889707300,24750,24750,24750,24750,0
20240219,172700,889707300,24750,24750,24750,24750,0
20240219,172600,889707300,24750,24750,24750,24750,0
20240219,172500,889707300,24750,24750,24750,24750,0
20240219,172400,889707300,24750,24750,24750,24750,0
20240219,172300,889707300,24750,24750,24750,24750,0
20240219,172200,889707300,24750,24750,24750,24750,0
20240219,172100,889707300,24750,24750,24750,24750,0
20240219,172000,889707300,24750,24750,24750,24750,0
20240219,171900,889707300,24750,24750,24750,24750,0
20240219,171800,889707300,24750,24750,24750,24750,0
20240219,171700,889707300,24750,24750,24750,24750,0
20240219,171600,889707300,24750,24750,24750,24750,0
20240219,171500,889707300,24750,24750,24750,24750,0
20240219,171400,889707300,24750,24750,24750,24750,740
20240219,171300,889707300,24750,24750,24750,24750,0
20240219,171200,889707300,24750,24750,24750,24750,0
20240219,171100,889707300,24750,24750,24750,24750,0
20240219,171000,889707300,24750,24750,24750,24750,0
20240219,170900,889707300,24750,24750,24750,24750,0
20240219,170800,889707300,24750,24750,24750,24750,0
20240219,170700,889707300,24750,24750,24750,24750,0
20240219,170600,889707300,24750,24750,24750,24750,0
20240219,170500,889707300,24750,24750,24750,24750,0
20240219,170400,889707300,24750,24750,24750,24750,0
20240219,170300,889707300,24750,24750,24750,24750,0
20240219,170200,889707300,24750,24750,24750,24750,0
20240219,170100,889707300,24750,24750,24750,24750,0
20240219,170000,889707300,24750,24750,24750,24750,0
20240219,165900,889707300,24750,24750,24750,24750,0
20240219,165800,889707300,24750,24750,24750,24750,0
20240219,165700,889707300,24750,24750,24750,24750,0
20240219,165600,889707300,24750,24750,24750,24750,0
20240219,165500,889707300,24750,24750,24750,24750,0
20240219,165400,889707300,24750,24750,24750,24750,0
20240219,165300,889707300,24750,24750,24750,24750,0
20240219,165200,889707300,24750,24750,24750,24750,0
20240219,165100,889707300,24750,24750,24750,24750,0
20240219,165000,889707300,24750,24750,24750,24750,0
20240219,164900,889707300,24750,24750,24750,24750,0
20240219,164800,889707300,24750,24750,24750,24750,0
20240219,164700,889707300,24750,24750,24750,24750,0
20240219,164600,889707300,24750,24750,24750,24750,0
20240219,164500,889707300,24750,24750,24750,24750,0
20240219,164400,889707300,24750,24750,24750,24750,740
20240219,164300,889707300,24750,24750,24750,24750,0
20240219,164200,889707300,24750,24750,24750,24750,0
20240219,164100,889707300,24750,24750,24750,24750,0
20240219,164000,889707300,24750,24750,24750,24750,0
20240219,163900,889707300,24750,24750,24750,24750,0
20240219,163800,889707300,24750,24750,24750,24750,0
20240219,163700,889707300,24750,24750,24750,24750,0
20240219,163600,889707300,24750,24750,24750,24750,0
20240219,163500,889707300,24750,24750,24750,24750,0
20240219,163400,889707300,24750,24750,24750,24750,0
20240219,163300,889707300,24750,24750,24750,24750,0
20240219,163200,889707300,24750,24750,24750,24750,0
20240219,163100,889707300,24750,24750,24750,24750,0
20240219,163000,889707300,24750,24750,24750,24750,0
20240219,162900,889707300,24750,24750,24750,24750,0
20240219,162800,889707300,24750,24750,24750,24750,0
20240219,162700,889707300,24750,24750,24750,24750,0
20240219,162600,889707300,24750,24750,24750,24750,0
20240219,162500,889707300,24750,24750,24750,24750,0
20240219,162400,889707300,24750,24750,24750,24750,0
20240219,162300,889707300,24750,24750,24750,24750,0
20240219,162200,889707300,24750,24750,24750,24750,0
20240219,162100,889707300,24750,24750,24750,24750,0
20240219,162000,889707300,24750,24750,24750,24750,0
20240219,161900,889707300,24750,24750,24750,24750,0
20240219,161800,889707300,24750,24750,24750,24750,0
20240219,161700,889707300,24750,24750,24750,24750,0
20240219,161600,889707300,24750,24750,24750,24750,0
20240219,161500,889707300,24750,24750,24750,24750,0
20240219,161400,889707300,24750,24750,24750,24750,740
20240219,161300,889707300,24750,24750,24750,24750,0
20240219,161200,889707300,24750,24750,24750,24750,0
20240219,161100,889707300,24750,24750,24750,24750,0
20240219,161000,889707300,24750,24750,24750,24750,0
20240219,160900,889707300,24750,24750,24750,24750,0
20240219,160800,889707300,24750,24750,24750,24750,0
20240219,160700,889707300,24750,24750,24750,24750,0
20240219,160600,889707300,24750,24750,24750,24750,0
20240219,160500,889707300,24750,24750,24750,24750,0
20240219,160400,889707300,24750,24750,24750,24750,0
20240219,160300,889707300,24750,24750,24750,24750,0
20240219,160200,889707300,24750,24750,24750,24750,0
20240219,160100,889707300,24750,24750,24750,24750,0
20240219,160000,889707300,24750,24750,24750,24750,0
20240219,155900,889707300,24750,24750,24750,24750,0
20240219,155800,889707300,24750,24750,24750,24750,0
20240219,155700,889707300,24750,24750,24750,24750,0
20240219,155600,889707300,24750,24750,24750,24750,0
20240219,155500,889707300,24750,24750,24750,24750,0
20240219,155400,889707300,24750,24750,24750,24750,0
20240219,155300,889707300,24750,24750,24750,24750,0
20240219,155200,889707300,24750,24750,24750,24750,0
20240219,155100,889707300,24750,24750,24750,24750,0
20240219,155000,889707300,24750,24750,24750,24750,0
20240219,154900,889707300,24750,24750,24750,24750,0
20240219,154800,889707300,24750,24750,24750,24750,0
20240219,154700,889707300,24750,24750,24750,24750,0
20240219,154600,889707300,24750,24750,24750,24750,0
20240219,154500,889707300,24750,24750,24750,24750,0
20240219,154400,889707300,24750,24750,24750,24750,740
20240219,154300,889707300,24750,24750,24750,24750,0
20240219,154200,889707300,24750,24750,24750,24750,0
20240219,154100,889707300,24750,24750,24750,24750,0
20240219,154000,889707300,24750,24750,24750,24750,0
20240219,153900,889707300,24750,24750,24750,24750,0
20240219,153800,889707300,24750,24750,24750,24750,0
20240219,153700,889707300,24750,24750,24750,24750,0
20240219,153600,889707300,24750,24750,24750,24750,0
20240219,153500,889707300,24750,24750,24750,24750,0
20240219,153400,889707300,24750,24750,24750,24750,0
20240219,153300,889707300,24750,24750,24750,24750,0
20240219,153200,889707300,24750,24750,24750,24750,0
20240219,153100,889707300,24750,24750,24750,24750,0
20240219,153000,889707300,24750,24750,24750,24750,740
20240219,152900,871392300,24700,24700,24700,24700,0
20240219,152800,871392300,24700,24700,24700,24700,0
20240219,152700,871392300,24700,24700,24700,24700,0
20240219,152600,871392300,24700,24700,24700,24700,0
20240219,152500,871392300,24700,24700,24700,24700,0
20240219,152400,871392300,24700,24700,24700,24700,0
20240219,152300,871392300,24700,24700,24700,24700,0
20240219,152200,871392300,24700,24700,24700,24700,0
20240219,152100,871392300,24700,24700,24700,24700,0
20240219,152000,871392300,24700,24700,24700,24700,0
20240219,151900,871392300,24700,24700,24700,24700,108
20240219,151800,868724700,24750,24750,24750,24750,36
20240219,151700,867833700,24700,24650,24700,24650,123
20240219,151600,864796500,24650,24700,24700,24650,50
20240219,151500,863563050,24650,24650,24650,24650,1
20240219,151400,863538400,24700,24650,24700,24650,14
20240219,151300,863192700,24700,24700,24700,24700,2
20240219,151200,863143300,24700,24650,24700,24650,31
20240219,151100,862378950,24650,24650,24650,24650,0
20240219,151000,862378950,24650,24700,24700,24650,26
20240219,150900,861737500,24700,24700,24700,24700,261
20240219,150800,855290800,24700,24700,24700,24700,13
20240219,150700,854969700,24650,24650,24650,24650,17
20240219,150600,854550650,24650,24650,24650,24650,0
20240219,150500,854550650,24650,24650,24650,24650,1
20240219,150400,854526000,24650,24650,24650,24650,1
20240219,150300,854501350,24650,24650,24650,24650,43
20240219,150200,853441400,24650,24650,24700,24650,461
20240219,150100,842075700,24650,24650,24650,24650,0
20240219,150000,842075700,24650,24650,24650,24650,4
20240219,145900,841977100,24650,24650,24700,24650,8
20240219,145800,841779850,24700,24650,24700,24650,33
20240219,145700,840965900,24650,24650,24650,24650,0
20240219,145600,840965900,24650,24700,24700,24650,41
20240219,145500,839953250,24600,24650,24650,24600,77
20240219,145400,838055300,24650,24650,24650,24650,0
20240219,145300,838055300,24650,24650,24650,24650,26
20240219,145200,837414400,24650,24650,24650,24650,2
20240219,145100,837365100,24650,24650,24700,24650,15
20240219,145000,836994850,24650,24650,24650,24650,1
20240219,144900,836970200,24600,24600,24600,24600,1
20240219,144800,836945600,24650,24700,24700,24650,90
20240219,144700,834723500,24650,24650,24650,24600,1081
20240219,144600,808076950,24700,24600,24700,24600,3
20240219,144500,808003000,24600,24600,24600,24600,5
20240219,144400,807880000,24600,24600,24600,24600,1
20240219,144300,807855400,24650,24650,24650,24650,20
20240219,144200,807362400,24700,24700,24700,24700,0
20240219,144100,807362400,24700,24700,24700,24700,1
20240219,144000,807337700,24600,24650,24650,24600,35
20240219,143900,806475050,24650,24650,24650,24650,8
20240219,143800,806277850,24650,24650,24700,24650,184
20240219,143700,801741450,24600,24650,24650,24600,11
20240219,143600,801470800,24650,24650,24650,24600,202
20240219,143500,796491550,24650,24650,24650,24650,180
20240219,143400,792054550,24650,24650,24650,24650,17
20240219,143300,791635500,24650,24650,24650,24650,0
20240219,143200,791635500,24650,24650,24650,24650,8
20240219,143100,791438300,24600,24600,24600,24600,150
20240219,143000,787748300,24600,24600,24600,24600,0
20240219,142900,787748300,24600,24650,24650,24600,34
20240219,142800,786911150,24650,24650,24650,24650,51
20240219,142700,785654000,24650,24650,24650,24650,18
20240219,142600,785210300,24600,24600,24650,24600,37
20240219,142500,784300050,24600,24600,24600,24600,28
20240219,142400,783611250,24600,24600,24650,24600,41
20240219,142300,782601600,24600,24700,24700,24600,20
20240219,142200,782109500,24700,24600,24700,24600,22
20240219,142100,781567900,24650,24650,24650,24650,19
20240219,142000,781099550,24650,24650,24650,24650,19
20240219,141900,780631200,24650,24650,24650,24650,63
20240219,141800,779078250,24700,24650,24700,24650,19
20240219,141700,778609850,24650,24650,24650,24650,119
20240219,141600,775676500,24650,24650,24650,24650,18
20240219,141500,775232800,24650,24650,24650,24650,176
20240219,141400,770894400,24650,24650,24650,24650,18
20240219,141300,770450700,24700,24650,24700,24650,20
20240219,141200,769957650,24650,24650,24650,24650,18
20240219,141100,769513950,24650,24650,24700,24650,81
20240219,141000,767515300,24650,24650,24650,24650,40
20240219,140900,766529300,24650,24650,24650,24650,25
20240219,140800,765913050,24650,24700,24700,24650,29
20240219,140700,765197600,24650,24650,24650,24650,18
20240219,140600,764753900,24650,24650,24650,24650,32
20240219,140500,763965100,24600,24600,24600,24600,44
20240219,140400,762882700,24600,24600,24650,24600,36
20240219,140300,761997050,24600,24600,24600,24600,17
20240219,140200,761578850,24600,24600,24600,24600,18
20240219,140100,761136050,24600,24600,24650,24600,42
20240219,140000,760101700,24600,24650,24650,24600,18
20240219,135900,759658200,24650,24650,24650,24650,20
20240219,135800,759165200,24650,24650,24650,24650,18
20240219,135700,758721500,24650,24650,24650,24600,20
20240219,135600,758228550,24600,24600,24650,24600,57
20240219,135500,756825250,24600,24600,24600,24600,18
20240219,135400,756382450,24600,24650,24650,24600,92
20240219,135300,754115600,24600,24600,24600,24600,19
20240219,135200,753648200,24600,24600,24600,24600,17
20240219,135100,753230000,24600,24600,24600,24600,44
20240219,135000,752147600,24600,24600,24600,24600,19
20240219,134900,751680200,24600,24600,24600,24600,37
20240219,134800,750770000,24600,24600,24600,24600,18
20240219,134700,750327200,24600,24600,24600,24600,17
20240219,134600,749909000,24600,24650,24650,24600,36
20240219,134500,749023350,24650,24600,24650,24600,18
20240219,134400,748580500,24600,24600,24600,24600,18
20240219,134300,748137700,24600,24600,24600,24600,17
20240219,134200,747719500,24600,24600,24600,24600,39
20240219,134100,746760100,24600,24600,24600,24600,54
20240219,134000,745431700,24600,24600,24600,24600,17
20240219,133900,745013500,24600,24600,24600,24600,18
20240219,133800,744570700,24600,24600,24600,24600,21
20240219,133700,744054100,24600,24600,24600,24600,36
20240219,133600,743168500,24600,24600,24600,24600,17
20240219,133500,742750300,24600,24600,24600,24600,26
20240219,133400,742110700,24600,24600,24600,24600,18
20240219,133300,741667900,24600,24600,24600,24600,45
20240219,133200,740560900,24650,24600,24650,24600,28
20240219,133100,739871850,24600,24700,24700,24600,18
20240219,133000,739428950,24600,24650,24650,24600,30
20240219,132900,738690450,24600,24600,24600,24600,17
20240219,132800,738272250,24600,24600,24600,24600,18
20240219,132700,737829450,24650,24600,24650,24600,1317
20240219,132600,705431200,24650,24650,24650,24650,36
20240219,132500,704543800,24650,24650,24650,24650,18
20240219,132400,704100100,24650,24650,24650,24650,49
20240219,132300,702892250,24650,24650,24650,24650,19
20240219,132200,702423900,24650,24650,24650,24650,49
20240219,132100,701216050,24650,24650,24650,24650,18
20240219,132000,700772350,24650,24650,24650,24650,18
20240219,131900,700328650,24650,24650,24650,24650,20
20240219,131800,699835650,24650,24650,24650,24650,58
20240219,131700,698405950,24650,24650,24650,24650,17
20240219,131600,697986900,24650,24650,24650,24650,18
20240219,131500,697543200,24650,24650,24700,24650,20
20240219,131400,697050150,24650,24650,24650,24650,18
20240219,131300,696606450,24650,24650,24650,24650,97
20240219,131200,694215400,24650,24650,24650,24650,18
20240219,131100,693771700,24650,24650,24650,24650,39
20240219,131000,692810350,24650,24650,24650,24650,17
20240219,130900,692391300,24700,24650,24700,24650,24
20240219,130800,691799400,24650,24650,24650,24650,37
20240219,130700,690887350,24650,24700,24700,24650,22
20240219,130600,690344900,24650,24650,24650,24650,17
20240219,130500,689925850,24650,24650,24650,24650,18
20240219,130400,689482150,24650,24650,24650,24650,21
20240219,130300,688964500,24650,24650,24650,24650,57
20240219,130200,687559450,24700,24700,24700,24650,27
20240219,130100,686893450,24700,24700,24700,24700,4
20240219,130000,686794650,24700,24700,24700,24650,44
20240219,125900,685707900,24650,24700,24700,24650,42
20240219,125800,684672350,24700,24700,24700,24700,0
20240219,125700,684672350,24700,24650,24700,24650,13
20240219,125600,684351400,24650,24650,24650,24650,2
20240219,125500,684302100,24700,24700,24700,24700,1
20240219,125400,684277400,24650,24600,24650,24600,68
20240219,125300,682602250,24600,24600,24600,24600,10
20240219,125200,682356250,24600,24600,24600,24600,1
20240219,125100,682331650,24600,24650,24650,24600,24
20240219,125000,681741200,24650,24650,24650,24650,250
20240219,124900,675578700,24650,24650,24650,24650,20
20240219,124800,675085700,24650,24650,24650,24650,741
20240219,124700,656820050,24650,24700,24700,24650,3
20240219,124600,656746000,24700,24700,24700,24700,0
20240219,124500,656746000,24700,24700,24700,24700,1
20240219,124400,656721300,24650,24650,24650,24650,23
20240219,124300,656154350,24650,24700,24700,24650,3
20240219,124200,656080350,24650,24650,24650,24650,0
20240219,124100,656080350,24650,24650,24650,24650,1
20240219,124000,656055700,24650,24650,24700,24650,19
20240219,123900,655587300,24650,24650,24650,24650,142
20240219,123800,652087000,24650,24650,24650,24650,197
20240219,123700,647230950,24600,24600,24600,24600,1
20240219,123600,647206350,24600,24600,24600,24600,0
20240219,123500,647206350,24600,24600,24600,24600,22
20240219,123400,646665150,24650,24650,24650,24650,5
20240219,123300,646541900,24600,24600,24600,24600,52
20240219,123200,645262700,24600,24600,24600,24600,1
20240219,123100,645238100,24550,24550,24550,24550,1
20240219,123000,645213550,24550,24600,24600,24550,16
20240219,122900,644820700,24600,24550,24600,24550,113
20240219,122800,642040950,24550,24550,24550,24550,10
20240219,122700,641795450,24550,24550,24550,24550,110
20240219,122600,639094950,24550,24550,24550,24550,0
20240219,122500,639094950,24550,24600,24600,24550,22
20240219,122400,638554600,24600,24600,24600,24600,0
20240219,122300,638554600,24600,24600,24600,24600,20
20240219,122200,638062600,24600,24600,24600,24600,33
20240219,122100,637250800,24600,24650,24650,24600,21
20240219,122000,636733450,24650,24650,24650,24650,1
20240219,121900,636708800,24600,24600,24600,24600,0
20240219,121800,636708800,24600,24600,24600,24600,0
20240219,121700,636708800,24600,24650,24650,24600,2
20240219,121600,636659550,24650,24600,24650,24600,21
20240219,121500,636142000,24550,24650,24650,24550,731
20240219,121400,618155750,24650,24650,24700,24650,3
20240219,121300,618081750,24650,24650,24650,24650,8
20240219,121200,617884550,24650,24650,24650,24650,0
20240219,121100,617884550,24650,24650,24650,24650,16
20240219,121000,617490150,24600,24700,24700,24600,76
20240219,120900,615613100,24700,24700,24700,24700,0
20240219,120800,615613100,24700,24650,24700,24650,47
20240219,120700,614453750,24650,24650,24650,24650,3
20240219,120600,614379800,24650,24600,24650,24550,40
20240219,120500,613394800,24600,24600,24600,24600,1
20240219,120400,613370200,24550,24550,24550,24550,10
20240219,120300,613124700,24550,24550,24550,24550,1
20240219,120200,613100150,24600,24650,24650,24600,4
20240219,120100,613001650,24600,24600,24600,24600,0
20240219,120000,613001650,24600,24600,24600,24600,0
20240219,115900,613001650,24600,24600,24600,24600,0
20240219,115800,613001650,24600,24600,24600,24600,2
20240219,115700,612952450,24600,24650,24650,24600,171
20240219,115600,608744850,24650,24650,24650,24650,0
20240219,115500,608744850,24650,24600,24650,24600,3
20240219,115400,608671000,24600,24600,24600,24600,1
20240219,115300,608646400,24600,24600,24600,24600,0
20240219,115200,608646400,24600,24600,24600,24600,0
20240219,115100,608646400,24600,24600,24600,24600,23
20240219,115000,608080600,24600,24650,24650,24600,4
20240219,114900,607982100,24700,24650,24700,24650,9
20240219,114800,607760050,24600,24600,24600,24600,0
20240219,114700,607760050,24600,24550,24600,24550,19
20240219,114600,607292700,24550,24550,24550,24550,0
20240219,114500,607292700,24550,24550,24550,24550,0
20240219,114400,607292700,24550,24550,24550,24550,503
20240219,114300,594944050,24550,24600,24600,24550,22
20240219,114200,594402950,24700,24700,24700,24700,0
20240219,114100,594402950,24700,24700,24700,24700,1
20240219,114000,594378250,24600,24600,24600,24600,219
20240219,113900,588990850,24600,24650,24650,24600,49
20240219,113800,587783050,24650,24650,24650,24650,36
20240219,113700,586895650,24650,24650,24650,24650,132
20240219,113600,583641850,24550,24550,24550,24550,102
20240219,113500,581137750,24600,24600,24600,24550,1462
20240219,113400,545172700,24600,24600,24600,24600,0
20240219,113300,545172700,24600,24600,24600,24600,14
20240219,113200,544828300,24650,24650,24650,24650,59
20240219,113100,543373950,24650,24700,24700,24650,3
20240219,113000,543299950,24650,24650,24650,24650,0
20240219,112900,543299950,24650,24650,24650,24650,22
20240219,112800,542757650,24600,24600,24600,24600,0
20240219,112700,542757650,24600,24700,24700,24600,3
20240219,112600,542683750,24650,24650,24650,24650,50
20240219,112500,541451250,24650,24650,24650,24650,407
20240219,112400,531418700,24650,24650,24650,24650,22
20240219,112300,530876400,24650,24700,24700,24650,4
20240219,112200,530777650,24650,24700,24700,24650,302
20240219,112100,523318350,24700,24650,24700,24650,5
20240219,112000,523194950,24650,24650,24650,24650,5
20240219,111900,523071700,24700,24700,24700,24650,37
20240219,111800,522158900,24700,24650,24700,24650,64
20240219,111700,520581250,24650,24650,24650,24650,0
20240219,111600,520581250,24650,24700,24700,24650,6
20240219,111500,520433300,24700,24700,24700,24700,1
20240219,111400,520408600,24700,24650,24700,24650,26
20240219,111300,519767300,24650,24650,24650,24650,4
20240219,111200,519668700,24600,24600,24600,24600,2
20240219,111100,519619500,24650,24650,24650,24650,0
20240219,111000,519619500,24650,24650,24650,24650,413
20240219,110900,509439050,24700,24700,24700,24650,145
20240219,110800,505858350,24700,24750,24750,24700,10
20240219,110700,505611150,24750,24650,24750,24650,9
20240219,110600,505388500,24650,24650,24650,24650,6
20240219,110500,505240600,24700,24700,24700,24700,26
20240219,110400,504598400,24650,24750,24750,24650,8
20240219,110300,504400750,24650,24650,24650,24650,0
20240219,110200,504400750,24650,24650,24650,24650,40
20240219,110100,503414750,24650,24650,24650,24650,0
20240219,110000,503414750,24650,24650,24700,24650,36
20240219,105900,502526100,24650,24700,24700,24650,50
20240219,105800,501293050,24700,24700,24700,24700,0
20240219,105700,501293050,24700,24700,24700,24700,402
20240219,105600,491363650,24700,24700,24700,24700,0
20240219,105500,491363650,24700,24700,24700,24700,14
20240219,105400,491017850,24700,24700,24700,24700,0
20240219,105300,491017850,24700,24700,24700,24700,1
20240219,105200,490993150,24700,24750,24750,24700,83
20240219,105100,488939400,24750,24750,24750,24750,0
20240219,105000,488939400,24750,24800,24800,24750,24
20240219,104900,488345350,24700,24800,24800,24700,502
20240219,104800,475895950,24750,24750,24750,24750,0
20240219,104700,475895950,24750,24750,24750,24750,0
20240219,104600,475895950,24750,24750,24750,24750,32
20240219,104500,475103950,24750,24750,24750,24750,1
20240219,104400,475079200,24800,24800,24800,24800,0
20240219,104300,475079200,24800,24800,24800,24800,40
20240219,104200,474087200,24800,24800,24800,24800,69
20240219,104100,472376000,24750,24750,24750,24750,19
20240219,104000,471905750,24750,24750,24750,24750,0
20240219,103900,471905750,24750,24750,24750,24750,0
20240219,103800,471905750,24750,24750,24750,24750,299
20240219,103700,464505500,24750,24800,24800,24750,62
20240219,103600,462967950,24800,24800,24800,24800,18
20240219,103500,462521550,24800,24800,24850,24800,153
20240219,103400,458719650,24850,24800,24850,24800,570
20240219,103300,444581400,24800,24850,24850,24800,210
20240219,103200,439363950,24800,24800,24800,24800,30
20240219,103100,438619950,24800,24800,24800,24800,17
20240219,103000,438198350,24800,24750,24800,24750,11
20240219,102900,437925600,24750,24750,24750,24750,0
20240219,102800,437925600,24750,24750,24750,24750,13
20240219,102700,437603850,24700,24800,24800,24700,44
20240219,102600,436514800,24850,24850,24850,24850,6
20240219,102500,436365700,24850,24850,24850,24850,0
20240219,102400,436365700,24850,24850,24850,24850,911
20240219,102300,413727350,24850,24750,24850,24750,1165
20240219,102200,384841550,24750,24750,24750,24750,0
20240219,102100,384841550,24750,24750,24750,24750,0
20240219,102000,384841550,24750,24750,24750,24750,10
20240219,101900,384594050,24750,24750,24750,24750,441
20240219,101800,373679300,24700,24750,24750,24700,102
20240219,101700,371159800,24750,24750,24750,24750,539
20240219,101600,357819550,24750,24750,24750,24750,0
20240219,101500,357819550,24750,24750,24750,24750,0
20240219,101400,357819550,24750,24750,24750,24750,100
20240219,101300,355344550,24750,24750,24750,24750,0
20240219,101200,355344550,24750,24800,24800,24750,148
20240219,101100,351674900,24800,24800,24800,24800,0
20240219,101000,351674900,24800,24800,24800,24800,2
20240219,100900,351625300,24800,24800,24800,24800,83
20240219,100800,349566900,24750,24750,24750,24750,277
20240219,100700,342711150,24750,24750,24750,24750,0
20240219,100600,342711150,24750,24800,24800,24750,78
20240219,100500,340776800,24800,24800,24800,24800,61
20240219,100400,339264000,24750,24750,24750,24750,520
20240219,100300,326394000,24750,24800,24800,24750,35
20240219,100200,325526750,24800,24800,24800,24800,105
20240219,100100,322922750,24800,24800,24800,24800,8
20240219,100000,322724350,24850,24800,24850,24750,106
20240219,095900,320095850,24800,24800,24800,24800,0
20240219,095800,320095850,24800,24700,24800,24700,505
20240219,095700,307574650,24750,24750,24750,24750,0
20240219,095600,307574650,24750,24750,24750,24750,0
20240219,095500,307574650,24750,24750,24750,24750,333
20240219,095400,299332900,24750,24750,24750,24750,199
20240219,095300,294407650,24750,24750,24750,24750,218
20240219,095200,289012150,24750,24750,24750,24750,10
20240219,095100,288764650,24750,24750,24750,24750,363
20240219,095000,279780400,24750,24750,24750,24750,7
20240219,094900,279607150,24750,24700,24750,24700,24
20240219,094800,279014200,24700,24700,24700,24700,20
20240219,094700,278520200,24750,24750,24750,24750,0
20240219,094600,278520200,24750,24750,24750,24750,1
20240219,094500,278495450,24750,24750,24800,24750,313
20240219,094400,270748600,24750,24750,24800,24750,59
20240219,094300,269288300,24750,24700,24800,24700,982
20240219,094200,244964100,24700,24600,24700,24600,580
20240219,094100,230651500,24650,24650,24650,24650,1
20240219,094000,230626850,24600,24600,24600,24600,0
20240219,093900,230626850,24600,24650,24650,24600,29
20240219,093800,229913200,24650,24650,24650,24600,18
20240219,093700,229469550,24650,24650,24650,24650,0
20240219,093600,229469550,24650,24650,24650,24650,90
20240219,093500,227251050,24650,24650,24650,24600,338
20240219,093400,218919450,24650,24650,24700,24650,596
20240219,093300,204216750,24600,24600,24600,24600,124
20240219,093200,201166350,24600,24600,24600,24600,0
20240219,093100,201166350,24600,24550,24600,24550,147
20240219,093000,197551550,24600,24600,24600,24600,0
20240219,092900,197551550,24600,24650,24650,24600,103
20240219,092800,195012750,24650,24550,24700,24500,2018
20240219,092700,145290800,24550,24550,24550,24550,5
20240219,092600,145168050,24550,24550,24550,24550,0
20240219,092500,145168050,24550,24550,24550,24550,88
20240219,092400,143007650,24550,24550,24550,24500,310
20240219,092300,135398650,24550,24500,24550,24500,936
20240219,092200,112459350,24450,24400,24450,24400,655
20240219,092100,96469600,24450,24400,24450,24400,654
20240219,092000,80511950,24400,24450,24450,24400,34
20240219,091900,79681800,24400,24400,24400,24400,0
20240219,091800,79681800,24400,24400,24400,24400,1
20240219,091700,79657400,24400,24450,24450,24400,71
20240219,091600,77922500,24450,24450,24450,24450,50
20240219,091500,76700000,24450,24450,24450,24450,0
20240219,091400,76700000,24450,24450,24450,24450,0
20240219,091300,76700000,24450,24450,24450,24450,47
20240219,091200,75550850,24450,24450,24450,24450,48
20240219,091100,74377250,24450,24400,24450,24400,65
20240219,091000,72790050,24450,24350,24450,24350,1748
20240219,090900,30205100,24300,24300,24300,24300,10
20240219,090800,29962100,24350,24350,24350,24350,0
20240219,090700,29962100,24350,24350,24350,24350,43
20240219,090600,28915050,24300,24300,24300,24300,4
20240219,090500,28817850,24300,24350,24350,24300,9
20240219,090400,28599000,24350,24350,24350,24350,12
20240219,090300,28306800,24350,24350,24350,24350,100
20240219,090200,25871800,24350,24350,24350,24350,0
20240219,090100,25871800,24350,24250,24350,24250,47
20240219,090000,24730550,24250,24400,24400,24250,1015