KissMeData/033270/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191400,681250200,24550,24550,24550,24550,176
20240220,191300,681250200,24550,24550,24550,24550,0
20240220,191200,681250200,24550,24550,24550,24550,0
20240220,191100,681250200,24550,24550,24550,24550,0
20240220,191000,681250200,24550,24550,24550,24550,0
20240220,190900,681250200,24550,24550,24550,24550,0
20240220,190800,681250200,24550,24550,24550,24550,0
20240220,190700,681250200,24550,24550,24550,24550,0
20240220,190600,681250200,24550,24550,24550,24550,0
20240220,190500,681250200,24550,24550,24550,24550,0
20240220,190400,681250200,24550,24550,24550,24550,0
20240220,190300,681250200,24550,24550,24550,24550,0
20240220,190200,681250200,24550,24550,24550,24550,0
20240220,190100,681250200,24550,24550,24550,24550,0
20240220,190000,681250200,24550,24550,24550,24550,0
20240220,185900,681250200,24550,24550,24550,24550,0
20240220,185800,681250200,24550,24550,24550,24550,0
20240220,185700,681250200,24550,24550,24550,24550,0
20240220,185600,681250200,24550,24550,24550,24550,0
20240220,185500,681250200,24550,24550,24550,24550,0
20240220,185400,681250200,24550,24550,24550,24550,0
20240220,185300,681250200,24550,24550,24550,24550,0
20240220,185200,681250200,24550,24550,24550,24550,0
20240220,185100,681250200,24550,24550,24550,24550,0
20240220,185000,681250200,24550,24550,24550,24550,0
20240220,184900,681250200,24550,24550,24550,24550,0
20240220,184800,681250200,24550,24550,24550,24550,0
20240220,184700,681250200,24550,24550,24550,24550,0
20240220,184600,681250200,24550,24550,24550,24550,0
20240220,184500,681250200,24550,24550,24550,24550,0
20240220,184400,681250200,24550,24550,24550,24550,176
20240220,184300,681250200,24550,24550,24550,24550,0
20240220,184200,681250200,24550,24550,24550,24550,0
20240220,184100,681250200,24550,24550,24550,24550,0
20240220,184000,681250200,24550,24550,24550,24550,0
20240220,183900,681250200,24550,24550,24550,24550,0
20240220,183800,681250200,24550,24550,24550,24550,0
20240220,183700,681250200,24550,24550,24550,24550,0
20240220,183600,681250200,24550,24550,24550,24550,0
20240220,183500,681250200,24550,24550,24550,24550,0
20240220,183400,681250200,24550,24550,24550,24550,0
20240220,183300,681250200,24550,24550,24550,24550,0
20240220,183200,681250200,24550,24550,24550,24550,0
20240220,183100,681250200,24550,24550,24550,24550,0
20240220,183000,681250200,24550,24550,24550,24550,0
20240220,182900,681250200,24550,24550,24550,24550,0
20240220,182800,681250200,24550,24550,24550,24550,0
20240220,182700,681250200,24550,24550,24550,24550,0
20240220,182600,681250200,24550,24550,24550,24550,0
20240220,182500,681250200,24550,24550,24550,24550,0
20240220,182400,681250200,24550,24550,24550,24550,0
20240220,182300,681250200,24550,24550,24550,24550,0
20240220,182200,681250200,24550,24550,24550,24550,0
20240220,182100,681250200,24550,24550,24550,24550,0
20240220,182000,681250200,24550,24550,24550,24550,0
20240220,181900,681250200,24550,24550,24550,24550,0
20240220,181800,681250200,24550,24550,24550,24550,0
20240220,181700,681250200,24550,24550,24550,24550,0
20240220,181600,681250200,24550,24550,24550,24550,0
20240220,181500,681250200,24550,24550,24550,24550,0
20240220,181400,681250200,24550,24550,24550,24550,176
20240220,181300,681250200,24550,24550,24550,24550,0
20240220,181200,681250200,24550,24550,24550,24550,0
20240220,181100,681250200,24550,24550,24550,24550,0
20240220,181000,681250200,24550,24550,24550,24550,0
20240220,180900,681250200,24550,24550,24550,24550,0
20240220,180800,681250200,24550,24550,24550,24550,0
20240220,180700,681250200,24550,24550,24550,24550,0
20240220,180600,681250200,24550,24550,24550,24550,0
20240220,180500,681250200,24550,24550,24550,24550,0
20240220,180400,681250200,24550,24550,24550,24550,0
20240220,180300,681250200,24550,24550,24550,24550,0
20240220,180200,681250200,24550,24550,24550,24550,0
20240220,180100,681250200,24550,24550,24550,24550,0
20240220,180000,681250200,24550,24550,24550,24550,0
20240220,175900,681250200,24550,24550,24550,24550,0
20240220,175800,681250200,24550,24550,24550,24550,0
20240220,175700,681250200,24550,24550,24550,24550,0
20240220,175600,681250200,24550,24550,24550,24550,0
20240220,175500,681250200,24550,24550,24550,24550,0
20240220,175400,681250200,24550,24550,24550,24550,0
20240220,175300,681250200,24550,24550,24550,24550,0
20240220,175200,681250200,24550,24550,24550,24550,0
20240220,175100,681250200,24550,24550,24550,24550,0
20240220,175000,681250200,24550,24550,24550,24550,0
20240220,174900,681250200,24550,24550,24550,24550,0
20240220,174800,681250200,24550,24550,24550,24550,0
20240220,174700,681250200,24550,24550,24550,24550,0
20240220,174600,681250200,24550,24550,24550,24550,0
20240220,174500,681250200,24550,24550,24550,24550,0
20240220,174400,681250200,24550,24550,24550,24550,176
20240220,174300,681250200,24550,24550,24550,24550,0
20240220,174200,681250200,24550,24550,24550,24550,0
20240220,174100,681250200,24550,24550,24550,24550,0
20240220,174000,681250200,24550,24550,24550,24550,0
20240220,173900,681250200,24550,24550,24550,24550,0
20240220,173800,681250200,24550,24550,24550,24550,0
20240220,173700,681250200,24550,24550,24550,24550,0
20240220,173600,681250200,24550,24550,24550,24550,0
20240220,173500,681250200,24550,24550,24550,24550,0
20240220,173400,681250200,24550,24550,24550,24550,0
20240220,173300,681250200,24550,24550,24550,24550,0
20240220,173200,681250200,24550,24550,24550,24550,0
20240220,173100,681250200,24550,24550,24550,24550,0
20240220,173000,681250200,24550,24550,24550,24550,0
20240220,172900,681250200,24550,24550,24550,24550,0
20240220,172800,681250200,24550,24550,24550,24550,0
20240220,172700,681250200,24550,24550,24550,24550,0
20240220,172600,681250200,24550,24550,24550,24550,0
20240220,172500,681250200,24550,24550,24550,24550,0
20240220,172400,681250200,24550,24550,24550,24550,0
20240220,172300,681250200,24550,24550,24550,24550,0
20240220,172200,681250200,24550,24550,24550,24550,0
20240220,172100,681250200,24550,24550,24550,24550,0
20240220,172000,681250200,24550,24550,24550,24550,0
20240220,171900,681250200,24550,24550,24550,24550,0
20240220,171800,681250200,24550,24550,24550,24550,0
20240220,171700,681250200,24550,24550,24550,24550,0
20240220,171600,681250200,24550,24550,24550,24550,0
20240220,171500,681250200,24550,24550,24550,24550,0
20240220,171400,681250200,24550,24550,24550,24550,176
20240220,171300,681250200,24550,24550,24550,24550,0
20240220,171200,681250200,24550,24550,24550,24550,0
20240220,171100,681250200,24550,24550,24550,24550,0
20240220,171000,681250200,24550,24550,24550,24550,0
20240220,170900,681250200,24550,24550,24550,24550,0
20240220,170800,681250200,24550,24550,24550,24550,0
20240220,170700,681250200,24550,24550,24550,24550,0
20240220,170600,681250200,24550,24550,24550,24550,0
20240220,170500,681250200,24550,24550,24550,24550,0
20240220,170400,681250200,24550,24550,24550,24550,0
20240220,170300,681250200,24550,24550,24550,24550,0
20240220,170200,681250200,24550,24550,24550,24550,0
20240220,170100,681250200,24550,24550,24550,24550,0
20240220,170000,681250200,24550,24550,24550,24550,0
20240220,165900,681250200,24550,24550,24550,24550,0
20240220,165800,681250200,24550,24550,24550,24550,0
20240220,165700,681250200,24550,24550,24550,24550,0
20240220,165600,681250200,24550,24550,24550,24550,0
20240220,165500,681250200,24550,24550,24550,24550,0
20240220,165400,681250200,24550,24550,24550,24550,0
20240220,165300,681250200,24550,24550,24550,24550,0
20240220,165200,681250200,24550,24550,24550,24550,0
20240220,165100,681250200,24550,24550,24550,24550,0
20240220,165000,681250200,24550,24550,24550,24550,0
20240220,164900,681250200,24550,24550,24550,24550,0
20240220,164800,681250200,24550,24550,24550,24550,0
20240220,164700,681250200,24550,24550,24550,24550,0
20240220,164600,681250200,24550,24550,24550,24550,0
20240220,164500,681250200,24550,24550,24550,24550,0
20240220,164400,681250200,24550,24550,24550,24550,176
20240220,164300,681250200,24550,24550,24550,24550,0
20240220,164200,681250200,24550,24550,24550,24550,0
20240220,164100,681250200,24550,24550,24550,24550,0
20240220,164000,681250200,24550,24550,24550,24550,0
20240220,163900,681250200,24550,24550,24550,24550,0
20240220,163800,681250200,24550,24550,24550,24550,0
20240220,163700,681250200,24550,24550,24550,24550,0
20240220,163600,681250200,24550,24550,24550,24550,0
20240220,163500,681250200,24550,24550,24550,24550,0
20240220,163400,681250200,24550,24550,24550,24550,0
20240220,163300,681250200,24550,24550,24550,24550,0
20240220,163200,681250200,24550,24550,24550,24550,0
20240220,163100,681250200,24550,24550,24550,24550,0
20240220,163000,681250200,24550,24550,24550,24550,0
20240220,162900,681250200,24550,24550,24550,24550,0
20240220,162800,681250200,24550,24550,24550,24550,0
20240220,162700,681250200,24550,24550,24550,24550,0
20240220,162600,681250200,24550,24550,24550,24550,0
20240220,162500,681250200,24550,24550,24550,24550,0
20240220,162400,681250200,24550,24550,24550,24550,0
20240220,162300,681250200,24550,24550,24550,24550,0
20240220,162200,681250200,24550,24550,24550,24550,0
20240220,162100,681250200,24550,24550,24550,24550,0
20240220,162000,681250200,24550,24550,24550,24550,0
20240220,161900,681250200,24550,24550,24550,24550,0
20240220,161800,681250200,24550,24550,24550,24550,0
20240220,161700,681250200,24550,24550,24550,24550,0
20240220,161600,681250200,24550,24550,24550,24550,0
20240220,161500,681250200,24550,24550,24550,24550,0
20240220,161400,681250200,24550,24550,24550,24550,176
20240220,161300,681250200,24550,24550,24550,24550,0
20240220,161200,681250200,24550,24550,24550,24550,0
20240220,161100,681250200,24550,24550,24550,24550,0
20240220,161000,681250200,24550,24550,24550,24550,0
20240220,160900,681250200,24550,24550,24550,24550,0
20240220,160800,681250200,24550,24550,24550,24550,0
20240220,160700,681250200,24550,24550,24550,24550,0
20240220,160600,681250200,24550,24550,24550,24550,0
20240220,160500,681250200,24550,24550,24550,24550,0
20240220,160400,681250200,24550,24550,24550,24550,0
20240220,160300,681250200,24550,24550,24550,24550,0
20240220,160200,681250200,24550,24550,24550,24550,0
20240220,160100,681250200,24550,24550,24550,24550,0
20240220,160000,681250200,24550,24550,24550,24550,0
20240220,155900,681250200,24550,24550,24550,24550,0
20240220,155800,681250200,24550,24550,24550,24550,0
20240220,155700,681250200,24550,24550,24550,24550,0
20240220,155600,681250200,24550,24550,24550,24550,0
20240220,155500,681250200,24550,24550,24550,24550,0
20240220,155400,681250200,24550,24550,24550,24550,0
20240220,155300,681250200,24550,24550,24550,24550,0
20240220,155200,681250200,24550,24550,24550,24550,0
20240220,155100,681250200,24550,24550,24550,24550,0
20240220,155000,681250200,24550,24550,24550,24550,0
20240220,154900,681250200,24550,24550,24550,24550,0
20240220,154800,681250200,24550,24550,24550,24550,0
20240220,154700,681250200,24550,24550,24550,24550,0
20240220,154600,681250200,24550,24550,24550,24550,0
20240220,154500,681250200,24550,24550,24550,24550,0
20240220,154400,681250200,24550,24550,24550,24550,176
20240220,154300,681250200,24550,24550,24550,24550,0
20240220,154200,681250200,24550,24550,24550,24550,0
20240220,154100,681250200,24550,24550,24550,24550,0
20240220,154000,681250200,24550,24550,24550,24550,0
20240220,153900,681250200,24550,24550,24550,24550,0
20240220,153800,681250200,24550,24550,24550,24550,0
20240220,153700,681250200,24550,24550,24550,24550,0
20240220,153600,681250200,24550,24550,24550,24550,0
20240220,153500,681250200,24550,24550,24550,24550,0
20240220,153400,681250200,24550,24550,24550,24550,0
20240220,153300,681250200,24550,24550,24550,24550,0
20240220,153200,681250200,24550,24550,24550,24550,0
20240220,153100,681250200,24550,24550,24550,24550,0
20240220,153000,681250200,24550,24550,24550,24550,176
20240220,152900,676929400,24450,24450,24450,24450,0
20240220,152800,676929400,24450,24450,24450,24450,0
20240220,152700,676929400,24450,24450,24450,24450,0
20240220,152600,676929400,24450,24450,24450,24450,0
20240220,152500,676929400,24450,24450,24450,24450,0
20240220,152400,676929400,24450,24450,24450,24450,0
20240220,152300,676929400,24450,24450,24450,24450,0
20240220,152200,676929400,24450,24450,24450,24450,0
20240220,152100,676929400,24450,24450,24450,24450,0
20240220,152000,676929400,24450,24450,24450,24450,0
20240220,151900,676929400,24450,24500,24500,24450,89
20240220,151800,674752600,24450,24450,24450,24450,13
20240220,151700,674434750,24450,24500,24500,24450,5
20240220,151600,674312350,24450,24450,24450,24450,0
20240220,151500,674312350,24450,24500,24500,24450,8
20240220,151400,674116700,24450,24450,24450,24450,2
20240220,151300,674067800,24450,24450,24450,24450,0
20240220,151200,674067800,24450,24500,24500,24450,15
20240220,151100,673700700,24450,24450,24450,24450,2
20240220,151000,673651800,24450,24450,24450,24450,2
20240220,150900,673602900,24450,24450,24450,24450,5
20240220,150800,673480650,24450,24450,24450,24450,22
20240220,150700,672942750,24500,24500,24500,24500,5
20240220,150600,672820250,24550,24500,24550,24500,104
20240220,150500,670272200,24500,24500,24500,24500,2
20240220,150400,670223200,24550,24500,24550,24500,9
20240220,150300,670002450,24500,24500,24500,24500,102
20240220,150200,667503450,24450,24500,24500,24450,201
20240220,150100,662588950,24500,24500,24500,24500,1
20240220,150000,662564450,24500,24500,24500,24500,3
20240220,145900,662490950,24500,24450,24500,24450,21
20240220,145800,661977450,24450,24450,24450,24450,11
20240220,145700,661708500,24500,24500,24500,24500,2
20240220,145600,661659500,24500,24500,24500,24500,230
20240220,145500,656024500,24500,24500,24500,24500,41
20240220,145400,655020000,24500,24500,24500,24500,118
20240220,145300,652129000,24500,24500,24500,24500,10
20240220,145200,651884000,24500,24450,24500,24450,52
20240220,145100,650612500,24450,24450,24450,24450,33
20240220,145000,649805650,24450,24450,24450,24450,0
20240220,144900,649805650,24450,24450,24450,24450,0
20240220,144800,649805650,24450,24450,24450,24450,23
20240220,144700,649243300,24500,24500,24500,24500,1
20240220,144600,649218800,24500,24500,24500,24500,0
20240220,144500,649218800,24500,24500,24500,24500,41
20240220,144400,648214300,24450,24450,24450,24450,0
20240220,144300,648214300,24450,24450,24450,24450,51
20240220,144200,646967350,24550,24550,24550,24550,1
20240220,144100,646942800,24450,24450,24450,24450,51
20240220,144000,645695850,24450,24450,24450,24450,681
20240220,143900,629045400,24450,24450,24450,24450,0
20240220,143800,629045400,24450,24500,24500,24450,18
20240220,143700,628604500,24500,24500,24500,24500,0
20240220,143600,628604500,24500,24500,24500,24500,9
20240220,143500,628384000,24500,24500,24500,24500,15
20240220,143400,628016500,24500,24500,24500,24500,1
20240220,143300,627992000,24450,24450,24450,24450,1
20240220,143200,627967550,24500,24500,24500,24500,53
20240220,143100,626669050,24450,24450,24450,24450,0
20240220,143000,626669050,24450,24450,24450,24450,0
20240220,142900,626669050,24450,24450,24450,24450,0
20240220,142800,626669050,24450,24500,24500,24450,129
20240220,142700,623512750,24550,24550,24550,24550,0
20240220,142600,623512750,24550,24550,24550,24550,0
20240220,142500,623512750,24550,24550,24550,24550,0
20240220,142400,623512750,24550,24550,24550,24550,0
20240220,142300,623512750,24550,24550,24550,24550,0
20240220,142200,623512750,24550,24550,24550,24550,0
20240220,142100,623512750,24550,24550,24550,24550,0
20240220,142000,623512750,24550,24500,24550,24500,228
20240220,141900,617926250,24500,24550,24550,24500,51
20240220,141800,616676700,24500,24500,24500,24500,0
20240220,141700,616676700,24500,24500,24500,24500,0
20240220,141600,616676700,24500,24550,24550,24500,110
20240220,141500,613981200,24600,24550,24600,24500,13
20240220,141400,613661550,24450,24500,24500,24450,498
20240220,141300,601465600,24500,24500,24500,24500,0
20240220,141200,601465600,24500,24500,24500,24500,73
20240220,141100,599677100,24600,24600,24600,24600,1
20240220,141000,599652500,24500,24550,24550,24500,2001
20240220,140900,550627950,24550,24550,24550,24550,10
20240220,140800,550382450,24550,24550,24550,24550,196
20240220,140700,545570650,24550,24600,24600,24550,99
20240220,140600,543139700,24550,24550,24550,24550,0
20240220,140500,543139700,24550,24550,24550,24550,0
20240220,140400,543139700,24550,24550,24550,24550,5
20240220,140300,543016950,24550,24550,24550,24550,0
20240220,140200,543016950,24550,24550,24550,24550,0
20240220,140100,543016950,24550,24550,24550,24550,30
20240220,140000,542280450,24550,24600,24600,24550,135
20240220,135900,538966050,24600,24600,24600,24600,0
20240220,135800,538966050,24600,24600,24600,24600,0
20240220,135700,538966050,24600,24600,24600,24600,0
20240220,135600,538966050,24600,24600,24600,24600,0
20240220,135500,538966050,24600,24600,24600,24600,0
20240220,135400,538966050,24600,24600,24600,24600,0
20240220,135300,538966050,24600,24600,24600,24600,0
20240220,135200,538966050,24600,24600,24600,24600,0
20240220,135100,538966050,24600,24600,24600,24600,4
20240220,135000,538867650,24600,24600,24600,24600,0
20240220,134900,538867650,24600,24600,24600,24600,0
20240220,134800,538867650,24600,24600,24600,24600,0
20240220,134700,538867650,24600,24600,24600,24600,213
20240220,134600,533627850,24600,24600,24600,24600,36
20240220,134500,532742250,24600,24600,24600,24600,106
20240220,134400,530134650,24600,24600,24600,24600,0
20240220,134300,530134650,24600,24600,24600,24600,100
20240220,134200,527674650,24600,24600,24600,24600,11
20240220,134100,527404050,24650,24650,24650,24650,8
20240220,134000,527206850,24650,24650,24650,24650,0
20240220,133900,527206850,24650,24650,24650,24650,0
20240220,133800,527206850,24650,24600,24650,24600,3
20240220,133700,527133000,24650,24650,24650,24650,0
20240220,133600,527133000,24650,24650,24650,24650,5
20240220,133500,527009750,24550,24550,24550,24550,0
20240220,133400,527009750,24550,24550,24550,24550,0
20240220,133300,527009750,24550,24550,24550,24550,0
20240220,133200,527009750,24550,24550,24550,24550,0
20240220,133100,527009750,24550,24550,24550,24550,100
20240220,133000,524554750,24550,24550,24550,24550,0
20240220,132900,524554750,24550,24550,24550,24550,0
20240220,132800,524554750,24550,24550,24550,24550,0
20240220,132700,524554750,24550,24550,24550,24550,0
20240220,132600,524554750,24550,24550,24550,24550,0
20240220,132500,524554750,24550,24550,24550,24550,0
20240220,132400,524554750,24550,24550,24550,24550,0
20240220,132300,524554750,24550,24550,24550,24550,0
20240220,132200,524554750,24550,24550,24550,24550,0
20240220,132100,524554750,24550,24550,24550,24550,0
20240220,132000,524554750,24550,24550,24550,24550,0
20240220,131900,524554750,24550,24550,24550,24550,1
20240220,131800,524530200,24500,24500,24500,24500,0
20240220,131700,524530200,24500,24500,24500,24500,0
20240220,131600,524530200,24500,24500,24500,24500,0
20240220,131500,524530200,24500,24500,24500,24500,0
20240220,131400,524530200,24500,24500,24500,24500,0
20240220,131300,524530200,24500,24550,24550,24500,40
20240220,131200,523549500,24600,24550,24600,24550,2
20240220,131100,523500350,24550,24550,24550,24550,36
20240220,131000,522616550,24550,24550,24550,24550,0
20240220,130900,522616550,24550,24550,24550,24550,0
20240220,130800,522616550,24550,24550,24550,24550,34
20240220,130700,521781850,24600,24600,24600,24600,1
20240220,130600,521757250,24550,24550,24550,24550,1
20240220,130500,521732700,24550,24550,24550,24550,6
20240220,130400,521585400,24600,24600,24600,24600,2
20240220,130300,521536200,24650,24650,24650,24650,0
20240220,130200,521536200,24650,24650,24650,24650,0
20240220,130100,521536200,24650,24650,24650,24650,0
20240220,130000,521536200,24650,24650,24650,24650,1
20240220,125900,521511550,24650,24650,24650,24650,0
20240220,125800,521511550,24650,24650,24650,24650,0
20240220,125700,521511550,24650,24650,24650,24650,0
20240220,125600,521511550,24650,24650,24650,24500,2122
20240220,125500,469368100,24650,24650,24650,24650,0
20240220,125400,469368100,24650,24650,24650,24650,0
20240220,125300,469368100,24650,24650,24650,24650,0
20240220,125200,469368100,24650,24650,24650,24650,5
20240220,125100,469244850,24650,24650,24650,24650,0
20240220,125000,469244850,24650,24650,24650,24650,0
20240220,124900,469244850,24650,24650,24650,24650,1
20240220,124800,469220200,24650,24650,24650,24650,57
20240220,124700,467815150,24650,24650,24650,24650,0
20240220,124600,467815150,24650,24650,24650,24650,0
20240220,124500,467815150,24650,24650,24650,24650,50
20240220,124400,466582650,24700,24700,24700,24700,0
20240220,124300,466582650,24700,24700,24700,24700,6
20240220,124200,466434450,24650,24650,24650,24650,0
20240220,124100,466434450,24650,24650,24650,24650,3
20240220,124000,466360500,24650,24650,24650,24650,0
20240220,123900,466360500,24650,24650,24650,24650,2
20240220,123800,466311200,24650,24650,24650,24650,1
20240220,123700,466286550,24650,24650,24650,24650,3
20240220,123600,466212600,24650,24650,24650,24650,0
20240220,123500,466212600,24650,24650,24650,24650,0
20240220,123400,466212600,24650,24650,24650,24650,2
20240220,123300,466163300,24650,24650,24650,24650,0
20240220,123200,466163300,24650,24650,24650,24650,0
20240220,123100,466163300,24650,24650,24650,24650,0
20240220,123000,466163300,24650,24650,24650,24650,17
20240220,122900,465744250,24650,24650,24650,24650,0
20240220,122800,465744250,24650,24700,24700,24650,81
20240220,122700,463747550,24700,24700,24700,24700,0
20240220,122600,463747550,24700,24700,24700,24700,0
20240220,122500,463747550,24700,24700,24700,24700,0
20240220,122400,463747550,24700,24700,24700,24700,6
20240220,122300,463599350,24700,24700,24700,24700,0
20240220,122200,463599350,24700,24700,24700,24700,17
20240220,122100,463179450,24650,24650,24650,24650,0
20240220,122000,463179450,24650,24650,24650,24650,15
20240220,121900,462809700,24650,24650,24650,24650,1
20240220,121800,462785050,24650,24650,24650,24650,0
20240220,121700,462785050,24650,24650,24650,24650,0
20240220,121600,462785050,24650,24650,24650,24650,0
20240220,121500,462785050,24650,24650,24650,24650,0
20240220,121400,462785050,24650,24650,24650,24650,0
20240220,121300,462785050,24650,24650,24650,24650,0
20240220,121200,462785050,24650,24650,24650,24650,0
20240220,121100,462785050,24650,24650,24650,24650,10
20240220,121000,462538550,24700,24700,24700,24700,0
20240220,120900,462538550,24700,24700,24700,24700,31
20240220,120800,461772850,24700,24700,24700,24700,2
20240220,120700,461723450,24650,24650,24650,24650,0
20240220,120600,461723450,24650,24650,24650,24650,0
20240220,120500,461723450,24650,24650,24650,24650,0
20240220,120400,461723450,24650,24650,24650,24650,0
20240220,120300,461723450,24650,24650,24650,24650,0
20240220,120200,461723450,24650,24650,24650,24650,0
20240220,120100,461723450,24650,24650,24650,24650,0
20240220,120000,461723450,24650,24650,24650,24650,70
20240220,115900,459997950,24700,24700,24700,24700,0
20240220,115800,459997950,24700,24700,24700,24700,1
20240220,115700,459973250,24650,24650,24650,24650,0
20240220,115600,459973250,24650,24650,24650,24650,2
20240220,115500,459923950,24650,24650,24650,24650,1
20240220,115400,459899300,24650,24650,24650,24650,22
20240220,115300,459357000,24650,24650,24650,24650,0
20240220,115200,459357000,24650,24650,24650,24650,0
20240220,115100,459357000,24650,24650,24650,24650,0
20240220,115000,459357000,24650,24650,24650,24650,0
20240220,114900,459357000,24650,24650,24650,24650,0
20240220,114800,459357000,24650,24650,24650,24650,0
20240220,114700,459357000,24650,24650,24650,24650,0
20240220,114600,459357000,24650,24650,24650,24650,8
20240220,114500,459159800,24550,24550,24550,24550,0
20240220,114400,459159800,24550,24550,24550,24550,0
20240220,114300,459159800,24550,24550,24550,24550,0
20240220,114200,459159800,24550,24550,24550,24550,0
20240220,114100,459159800,24550,24600,24600,24550,62
20240220,114000,457637400,24600,24600,24600,24600,375
20240220,113900,448412400,24650,24650,24650,24650,0
20240220,113800,448412400,24650,24650,24650,24650,4
20240220,113700,448313800,24650,24650,24650,24650,1
20240220,113600,448289150,24650,24650,24650,24650,3
20240220,113500,448215200,24600,24600,24600,24600,0
20240220,113400,448215200,24600,24600,24600,24600,0
20240220,113300,448215200,24600,24600,24600,24600,9
20240220,113200,447993800,24600,24650,24650,24600,476
20240220,113100,436265400,24600,24600,24600,24600,0
20240220,113000,436265400,24600,24600,24600,24600,1
20240220,112900,436240800,24600,24600,24600,24600,0
20240220,112800,436240800,24600,24600,24600,24600,99
20240220,112700,433805400,24650,24650,24650,24650,2
20240220,112600,433756100,24650,24650,24650,24650,0
20240220,112500,433756100,24650,24650,24650,24650,1
20240220,112400,433731450,24650,24650,24650,24650,0
20240220,112300,433731450,24650,24600,24650,24600,2
20240220,112200,433682200,24650,24650,24650,24650,0
20240220,112100,433682200,24650,24650,24650,24650,0
20240220,112000,433682200,24650,24650,24650,24650,0
20240220,111900,433682200,24650,24650,24650,24650,1
20240220,111800,433657550,24600,24600,24600,24600,0
20240220,111700,433657550,24600,24600,24600,24600,0
20240220,111600,433657550,24600,24650,24650,24600,4
20240220,111500,433559100,24600,24600,24600,24600,0
20240220,111400,433559100,24600,24600,24600,24600,11
20240220,111300,433288500,24500,24550,24550,24500,1080
20240220,111200,406794050,24600,24600,24600,24550,205
20240220,111100,401751300,24600,24600,24600,24600,15
20240220,111000,401382300,24600,24600,24600,24600,16
20240220,110900,400988700,24600,24600,24600,24600,33
20240220,110800,400176900,24600,24650,24650,24600,22
20240220,110700,399634700,24650,24600,24650,24600,40
20240220,110600,398650650,24600,24600,24600,24600,1
20240220,110500,398626050,24600,24600,24600,24600,1
20240220,110400,398601450,24600,24600,24600,24600,3
20240220,110300,398527650,24550,24550,24550,24550,10
20240220,110200,398282150,24700,24700,24700,24700,5
20240220,110100,398158650,24700,24700,24700,24700,0
20240220,110000,398158650,24700,24700,24700,24700,73
20240220,105900,396355550,24550,24600,24600,24550,31
20240220,105800,395593000,24600,24600,24600,24600,0
20240220,105700,395593000,24600,24650,24650,24600,40
20240220,105600,394608950,24600,24600,24600,24600,14
20240220,105500,394264550,24600,24600,24600,24600,92
20240220,105400,392001350,24600,24600,24600,24600,332
20240220,105300,383834150,24700,24700,24700,24700,2
20240220,105200,383784750,24700,24700,24700,24700,0
20240220,105100,383784750,24700,24650,24700,24650,4
20240220,105000,383686000,24600,24700,24700,24600,307
20240220,104900,376124200,24700,24700,24700,24700,7
20240220,104800,375951300,24700,24700,24700,24700,2
20240220,104700,375901900,24650,24650,24650,24650,3
20240220,104600,375827950,24700,24700,24700,24700,3
20240220,104500,375753850,24750,24750,24750,24750,0
20240220,104400,375753850,24750,24750,24750,24750,0
20240220,104300,375753850,24750,24750,24750,24750,0
20240220,104200,375753850,24750,24750,24750,24750,10
20240220,104100,375506350,24750,24750,24750,24750,0
20240220,104000,375506350,24750,24750,24750,24750,11
20240220,103900,375234100,24750,24750,24750,24750,0
20240220,103800,375234100,24750,24750,24750,24750,5
20240220,103700,375110350,24750,24750,24750,24750,10
20240220,103600,374862850,24750,24750,24750,24750,0
20240220,103500,374862850,24750,24750,24750,24750,44
20240220,103400,373773850,24750,24750,24750,24750,1
20240220,103300,373749100,24750,24750,24750,24750,23
20240220,103200,373179850,24750,24750,24750,24750,92
20240220,103100,370902850,24750,24750,24750,24750,66
20240220,103000,369269350,24700,24700,24700,24700,0
20240220,102900,369269350,24700,24700,24700,24700,158
20240220,102800,365366750,24700,24650,24700,24650,376
20240220,102700,356098250,24650,24650,24650,24650,0
20240220,102600,356098250,24650,24550,24650,24550,90
20240220,102500,353888650,24500,24500,24500,24500,88
20240220,102400,351732650,24500,24550,24550,24500,489
20240220,102300,339747700,24550,24550,24550,24550,89
20240220,102200,337562750,24650,24550,24650,24550,196
20240220,102100,332740250,24550,24550,24550,24550,89
20240220,102000,330555300,24550,24550,24550,24550,89
20240220,101900,328370350,24650,24550,24650,24550,106
20240220,101800,325766800,24500,24650,24650,24500,91
20240220,101700,323537000,24500,24650,24650,24500,91
20240220,101600,321307200,24500,24650,24650,24500,92
20240220,101500,319052750,24500,24650,24650,24500,94
20240220,101400,316749000,24500,24500,24650,24500,390
20240220,101300,307149000,24500,24650,24650,24500,102
20240220,101200,304648050,24500,24500,24500,24500,89
20240220,101100,302467550,24500,24500,24500,24500,178
20240220,101000,298106550,24500,24500,24500,24500,89
20240220,100900,295926050,24650,24550,24650,24550,190
20240220,100800,291251550,24550,24550,24550,24550,90
20240220,100700,289042050,24500,24500,24500,24500,89
20240220,100600,286861550,24500,24500,24500,24500,89
20240220,100500,284681050,24650,24500,24650,24500,92
20240220,100400,282426600,24650,24500,24650,24500,91
20240220,100300,280196800,24500,24500,24500,24500,89
20240220,100200,278016300,24500,24550,24550,24500,89
20240220,100100,275833750,24550,24550,24550,24550,139
20240220,100000,272421300,24550,24650,24650,24550,90
20240220,095900,270211700,24550,24550,24550,24550,89
20240220,095800,268026750,24550,24550,24550,24550,89
20240220,095700,265841800,24550,24550,24550,24550,94
20240220,095600,263534100,24550,24550,24650,24550,202
20240220,095500,258573500,24650,24550,24650,24550,94
20240220,095400,256265300,24650,24550,24650,24550,91
20240220,095300,254031050,24550,24550,24550,24550,109
20240220,095200,251355100,24650,24550,24650,24550,91
20240220,095100,249120850,24550,24650,24650,24550,303
20240220,095000,241660200,24550,24600,24600,24550,220
20240220,094900,236257650,24500,24500,24600,24500,106
20240220,094800,233659550,24500,24500,24500,24500,90
20240220,094700,231454550,24500,24500,24550,24500,118
20240220,094600,228562650,24550,24450,24550,24450,422
20240220,094500,218242000,24450,24500,24500,24450,332
20240220,094400,210110750,24450,24450,24450,24450,89
20240220,094300,207934700,24450,24500,24500,24450,1098
20240220,094200,181037250,24500,24600,24600,24500,104
20240220,094100,178487750,24500,24500,24500,24500,181
20240220,094000,174053250,24600,24500,24600,24500,91
20240220,093900,171823550,24550,24500,24550,24500,119
20240220,093800,168906550,24500,24500,24500,24500,109
20240220,093700,166236050,24550,24500,24550,24500,195
20240220,093600,161457500,24550,24550,24550,24550,4
20240220,093500,161359300,24650,24550,24650,24500,518
20240220,093400,148668000,24550,24650,24650,24500,121
20240220,093300,145702350,24500,24550,24550,24500,215
20240220,093200,140428800,24550,24650,24650,24550,90
20240220,093100,138219200,24500,24500,24600,24500,145
20240220,093000,134662000,24500,24500,24500,24500,89
20240220,092900,132481500,24550,24600,24600,24550,255
20240220,092800,126212950,24450,24550,24550,24450,697
20240220,092700,109145800,24550,24600,24600,24550,178
20240220,092600,104771700,24600,24600,24600,24600,101
20240220,092500,102287100,24600,24600,24600,24600,2
20240220,092400,102237900,24600,24600,24600,24600,0
20240220,092300,102237900,24600,24600,24600,24600,13
20240220,092200,101918100,24600,24600,24600,24600,476
20240220,092100,90208500,24600,24550,24600,24550,64
20240220,092000,88636100,24600,24600,24600,24600,1
20240220,091900,88611500,24500,24650,24650,24500,1000
20240220,091800,64028000,24650,24650,24650,24650,0
20240220,091700,64028000,24650,24650,24650,24650,0
20240220,091600,64028000,24650,24650,24650,24650,0
20240220,091500,64028000,24650,24650,24650,24650,30
20240220,091400,63288500,24650,24650,24650,24650,38
20240220,091300,62351800,24650,24650,24650,24650,771
20240220,091200,43346650,24650,24650,24650,24650,2
20240220,091100,43297350,24650,24700,24700,24650,175
20240220,091000,38983350,24700,24700,24700,24700,2
20240220,090900,38933950,24700,24700,24700,24700,4
20240220,090800,38835150,24700,24700,24750,24700,1097
20240220,090700,11739100,24700,24700,24700,24700,11
20240220,090600,11467400,24750,24750,24750,24750,72
20240220,090500,9685400,24750,24750,24750,24750,3
20240220,090400,9611150,24750,24750,24750,24750,0
20240220,090300,9611150,24750,24750,24750,24750,132
20240220,090200,6344150,24650,24650,24650,24650,8
20240220,090100,6146950,24750,24750,24750,24750,0
20240220,090000,6146950,24750,24750,24750,24650,249