KissMeData/001270/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183300,95482300,26600,26600,26600,26600,131
20240223,183200,95482300,26600,26600,26600,26600,0
20240223,183100,95482300,26600,26600,26600,26600,0
20240223,183000,95482300,26600,26600,26600,26600,0
20240223,182900,95482300,26600,26600,26600,26600,0
20240223,182800,95482300,26600,26600,26600,26600,0
20240223,182700,95482300,26600,26600,26600,26600,0
20240223,182600,95482300,26600,26600,26600,26600,0
20240223,182500,95482300,26600,26600,26600,26600,0
20240223,182400,95482300,26600,26600,26600,26600,0
20240223,182300,95482300,26600,26600,26600,26600,0
20240223,182200,95482300,26600,26600,26600,26600,0
20240223,182100,95482300,26600,26600,26600,26600,0
20240223,182000,95482300,26600,26600,26600,26600,0
20240223,181900,95482300,26600,26600,26600,26600,0
20240223,181800,95482300,26600,26600,26600,26600,0
20240223,181700,95482300,26600,26600,26600,26600,0
20240223,181600,95482300,26600,26600,26600,26600,0
20240223,181500,95482300,26600,26600,26600,26600,0
20240223,181400,95482300,26600,26600,26600,26600,0
20240223,181300,95482300,26600,26600,26600,26600,0
20240223,181200,95482300,26600,26600,26600,26600,0
20240223,181100,95482300,26600,26600,26600,26600,0
20240223,181000,95482300,26600,26600,26600,26600,0
20240223,180900,95482300,26600,26600,26600,26600,0
20240223,180800,95482300,26600,26600,26600,26600,0
20240223,180700,95482300,26600,26600,26600,26600,0
20240223,180600,95482300,26600,26600,26600,26600,0
20240223,180500,95482300,26600,26600,26600,26600,0
20240223,180400,95482300,26600,26600,26600,26600,0
20240223,180300,95482300,26600,26600,26600,26600,131
20240223,180200,95482300,26600,26600,26600,26600,0
20240223,180100,95482300,26600,26600,26600,26600,0
20240223,180000,95482300,26600,26600,26600,26600,0
20240223,175900,95482300,26600,26600,26600,26600,0
20240223,175800,95482300,26600,26600,26600,26600,0
20240223,175700,95482300,26600,26600,26600,26600,0
20240223,175600,95482300,26600,26600,26600,26600,0
20240223,175500,95482300,26600,26600,26600,26600,0
20240223,175400,95482300,26600,26600,26600,26600,0
20240223,175300,95482300,26600,26600,26600,26600,0
20240223,175200,95482300,26600,26600,26600,26600,0
20240223,175100,95482300,26600,26600,26600,26600,0
20240223,175000,95482300,26600,26600,26600,26600,0
20240223,174900,95482300,26600,26600,26600,26600,0
20240223,174800,95482300,26600,26600,26600,26600,0
20240223,174700,95482300,26600,26600,26600,26600,0
20240223,174600,95482300,26600,26600,26600,26600,0
20240223,174500,95482300,26600,26600,26600,26600,0
20240223,174400,95482300,26600,26600,26600,26600,0
20240223,174300,95482300,26600,26600,26600,26600,0
20240223,174200,95482300,26600,26600,26600,26600,0
20240223,174100,95482300,26600,26600,26600,26600,0
20240223,174000,95482300,26600,26600,26600,26600,0
20240223,173900,95482300,26600,26600,26600,26600,0
20240223,173800,95482300,26600,26600,26600,26600,0
20240223,173700,95482300,26600,26600,26600,26600,0
20240223,173600,95482300,26600,26600,26600,26600,0
20240223,173500,95482300,26600,26600,26600,26600,0
20240223,173400,95482300,26600,26600,26600,26600,0
20240223,173300,95482300,26600,26600,26600,26600,131
20240223,173200,95482300,26600,26600,26600,26600,0
20240223,173100,95482300,26600,26600,26600,26600,0
20240223,173000,95482300,26600,26600,26600,26600,0
20240223,172900,95482300,26600,26600,26600,26600,0
20240223,172800,95482300,26600,26600,26600,26600,0
20240223,172700,95482300,26600,26600,26600,26600,0
20240223,172600,95482300,26600,26600,26600,26600,0
20240223,172500,95482300,26600,26600,26600,26600,0
20240223,172400,95482300,26600,26600,26600,26600,0
20240223,172300,95482300,26600,26600,26600,26600,0
20240223,172200,95482300,26600,26600,26600,26600,0
20240223,172100,95482300,26600,26600,26600,26600,0
20240223,172000,95482300,26600,26600,26600,26600,0
20240223,171900,95482300,26600,26600,26600,26600,0
20240223,171800,95482300,26600,26600,26600,26600,0
20240223,171700,95482300,26600,26600,26600,26600,0
20240223,171600,95482300,26600,26600,26600,26600,0
20240223,171500,95482300,26600,26600,26600,26600,0
20240223,171400,95482300,26600,26600,26600,26600,0
20240223,171300,95482300,26600,26600,26600,26600,0
20240223,171200,95482300,26600,26600,26600,26600,0
20240223,171100,95482300,26600,26600,26600,26600,0
20240223,171000,95482300,26600,26600,26600,26600,0
20240223,170900,95482300,26600,26600,26600,26600,0
20240223,170800,95482300,26600,26600,26600,26600,0
20240223,170700,95482300,26600,26600,26600,26600,0
20240223,170600,95482300,26600,26600,26600,26600,0
20240223,170500,95482300,26600,26600,26600,26600,0
20240223,170400,95482300,26600,26600,26600,26600,0
20240223,170300,95482300,26600,26600,26600,26600,131
20240223,170200,95482300,26600,26600,26600,26600,0
20240223,170100,95482300,26600,26600,26600,26600,0
20240223,170000,95482300,26600,26600,26600,26600,0
20240223,165900,95482300,26600,26600,26600,26600,0
20240223,165800,95482300,26600,26600,26600,26600,0
20240223,165700,95482300,26600,26600,26600,26600,0
20240223,165600,95482300,26600,26600,26600,26600,0
20240223,165500,95482300,26600,26600,26600,26600,0
20240223,165400,95482300,26600,26600,26600,26600,0
20240223,165300,95482300,26600,26600,26600,26600,0
20240223,165200,95482300,26600,26600,26600,26600,0
20240223,165100,95482300,26600,26600,26600,26600,0
20240223,165000,95482300,26600,26600,26600,26600,0
20240223,164900,95482300,26600,26600,26600,26600,0
20240223,164800,95482300,26600,26600,26600,26600,0
20240223,164700,95482300,26600,26600,26600,26600,0
20240223,164600,95482300,26600,26600,26600,26600,0
20240223,164500,95482300,26600,26600,26600,26600,0
20240223,164400,95482300,26600,26600,26600,26600,0
20240223,164300,95482300,26600,26600,26600,26600,0
20240223,164200,95482300,26600,26600,26600,26600,0
20240223,164100,95482300,26600,26600,26600,26600,0
20240223,164000,95482300,26600,26600,26600,26600,0
20240223,163900,95482300,26600,26600,26600,26600,0
20240223,163800,95482300,26600,26600,26600,26600,0
20240223,163700,95482300,26600,26600,26600,26600,0
20240223,163600,95482300,26600,26600,26600,26600,0
20240223,163500,95482300,26600,26600,26600,26600,0
20240223,163400,95482300,26600,26600,26600,26600,0
20240223,163300,95482300,26600,26600,26600,26600,131
20240223,163200,95482300,26600,26600,26600,26600,0
20240223,163100,95482300,26600,26600,26600,26600,0
20240223,163000,95482300,26600,26600,26600,26600,0
20240223,162900,95482300,26600,26600,26600,26600,0
20240223,162800,95482300,26600,26600,26600,26600,0
20240223,162700,95482300,26600,26600,26600,26600,0
20240223,162600,95482300,26600,26600,26600,26600,0
20240223,162500,95482300,26600,26600,26600,26600,0
20240223,162400,95482300,26600,26600,26600,26600,0
20240223,162300,95482300,26600,26600,26600,26600,0
20240223,162200,95482300,26600,26600,26600,26600,0
20240223,162100,95482300,26600,26600,26600,26600,0
20240223,162000,95482300,26600,26600,26600,26600,0
20240223,161900,95482300,26600,26600,26600,26600,0
20240223,161800,95482300,26600,26600,26600,26600,0
20240223,161700,95482300,26600,26600,26600,26600,0
20240223,161600,95482300,26600,26600,26600,26600,0
20240223,161500,95482300,26600,26600,26600,26600,0
20240223,161400,95482300,26600,26600,26600,26600,0
20240223,161300,95482300,26600,26600,26600,26600,0
20240223,161200,95482300,26600,26600,26600,26600,0
20240223,161100,95482300,26600,26600,26600,26600,0
20240223,161000,95482300,26600,26600,26600,26600,0
20240223,160900,95482300,26600,26600,26600,26600,0
20240223,160800,95482300,26600,26600,26600,26600,0
20240223,160700,95482300,26600,26600,26600,26600,0
20240223,160600,95482300,26600,26600,26600,26600,0
20240223,160500,95482300,26600,26600,26600,26600,0
20240223,160400,95482300,26600,26600,26600,26600,0
20240223,160300,95482300,26600,26600,26600,26600,131
20240223,160200,95482300,26600,26600,26600,26600,0
20240223,160100,95482300,26600,26600,26600,26600,0
20240223,160000,95482300,26600,26600,26600,26600,0
20240223,155900,95482300,26600,26600,26600,26600,0
20240223,155800,95482300,26600,26600,26600,26600,0
20240223,155700,95482300,26600,26600,26600,26600,0
20240223,155600,95482300,26600,26600,26600,26600,0
20240223,155500,95482300,26600,26600,26600,26600,0
20240223,155400,95482300,26600,26600,26600,26600,0
20240223,155300,95482300,26600,26600,26600,26600,0
20240223,155200,95482300,26600,26600,26600,26600,0
20240223,155100,95482300,26600,26600,26600,26600,0
20240223,155000,95482300,26600,26600,26600,26600,0
20240223,154900,95482300,26600,26600,26600,26600,0
20240223,154800,95482300,26600,26600,26600,26600,0
20240223,154700,95482300,26600,26600,26600,26600,0
20240223,154600,95482300,26600,26600,26600,26600,0
20240223,154500,95482300,26600,26600,26600,26600,0
20240223,154400,95482300,26600,26600,26600,26600,0
20240223,154300,95482300,26600,26600,26600,26600,0
20240223,154200,95482300,26600,26600,26600,26600,0
20240223,154100,95482300,26600,26600,26600,26600,0
20240223,154000,95482300,26600,26600,26600,26600,0
20240223,153900,95482300,26600,26600,26600,26600,0
20240223,153800,95482300,26600,26600,26600,26600,0
20240223,153700,95482300,26600,26600,26600,26600,0
20240223,153600,95482300,26600,26600,26600,26600,0
20240223,153500,95482300,26600,26600,26600,26600,0
20240223,153400,95482300,26600,26600,26600,26600,0
20240223,153300,95482300,26600,26600,26600,26600,131
20240223,153200,95482300,26600,26600,26600,26600,0
20240223,153100,95482300,26600,26600,26600,26600,0
20240223,153000,95482300,26600,26600,26600,26600,131
20240223,152900,91997700,26650,26650,26650,26650,0
20240223,152800,91997700,26650,26650,26650,26650,0
20240223,152700,91997700,26650,26650,26650,26650,0
20240223,152600,91997700,26650,26650,26650,26650,0
20240223,152500,91997700,26650,26650,26650,26650,0
20240223,152400,91997700,26650,26650,26650,26650,0
20240223,152300,91997700,26650,26650,26650,26650,0
20240223,152200,91997700,26650,26650,26650,26650,0
20240223,152100,91997700,26650,26650,26650,26650,0
20240223,152000,91997700,26650,26650,26650,26650,0
20240223,151900,91997700,26650,26650,26650,26650,77
20240223,151800,89945650,26650,26600,26650,26600,2
20240223,151700,89892400,26650,26650,26650,26650,0
20240223,151600,89892400,26650,26650,26650,26650,0
20240223,151500,89892400,26650,26650,26650,26650,0
20240223,151400,89892400,26650,26650,26650,26650,2
20240223,151300,89839100,26600,26600,26600,26600,0
20240223,151200,89839100,26600,26600,26600,26600,3
20240223,151100,89759300,26650,26650,26650,26650,0
20240223,151000,89759300,26650,26650,26650,26650,113
20240223,150900,86747850,26650,26650,26650,26650,0
20240223,150800,86747850,26650,26650,26650,26650,0
20240223,150700,86747850,26650,26650,26650,26650,0
20240223,150600,86747850,26650,26650,26650,26650,0
20240223,150500,86747850,26650,26650,26650,26650,4
20240223,150400,86641250,26650,26650,26650,26650,0
20240223,150300,86641250,26650,26650,26650,26650,1
20240223,150200,86614600,26650,26650,26650,26650,1
20240223,150100,86587950,26650,26650,26650,26650,50
20240223,150000,85255450,26650,26700,26700,26650,2
20240223,145900,85202100,26700,26700,26700,26700,0
20240223,145800,85202100,26700,26700,26700,26700,0
20240223,145700,85202100,26700,26700,26700,26700,4
20240223,145600,85095300,26700,26700,26700,26700,0
20240223,145500,85095300,26700,26700,26700,26700,0
20240223,145400,85095300,26700,26650,26700,26650,7
20240223,145300,84908450,26700,26700,26700,26700,0
20240223,145200,84908450,26700,26700,26700,26700,0
20240223,145100,84908450,26700,26700,26700,26700,50
20240223,145000,83573450,26700,26700,26700,26700,0
20240223,144900,83573450,26700,26700,26700,26700,0
20240223,144800,83573450,26700,26650,26700,26650,2
20240223,144700,83520100,26600,26600,26600,26600,0
20240223,144600,83520100,26600,26600,26600,26600,0
20240223,144500,83520100,26600,26600,26600,26600,0
20240223,144400,83520100,26600,26600,26600,26600,7
20240223,144300,83333900,26500,26500,26500,26500,0
20240223,144200,83333900,26500,26500,26500,26500,0
20240223,144100,83333900,26500,26500,26500,26500,0
20240223,144000,83333900,26500,26500,26500,26500,0
20240223,143900,83333900,26500,26500,26500,26500,1
20240223,143800,83307400,26600,26600,26600,26600,0
20240223,143700,83307400,26600,26600,26600,26600,8
20240223,143600,83094600,26650,26650,26650,26650,0
20240223,143500,83094600,26650,26650,26650,26650,0
20240223,143400,83094600,26650,26650,26650,26650,3
20240223,143300,83014650,26500,26500,26500,26500,0
20240223,143200,83014650,26500,26500,26500,26500,0
20240223,143100,83014650,26500,26550,26550,26500,54
20240223,143000,81583600,26500,26500,26500,26500,0
20240223,142900,81583600,26500,26500,26500,26500,0
20240223,142800,81583600,26500,26500,26500,26500,0
20240223,142700,81583600,26500,26500,26500,26500,0
20240223,142600,81583600,26500,26500,26500,26500,0
20240223,142500,81583600,26500,26500,26500,26500,0
20240223,142400,81583600,26500,26500,26500,26500,0
20240223,142300,81583600,26500,26500,26500,26500,0
20240223,142200,81583600,26500,26500,26500,26500,0
20240223,142100,81583600,26500,26500,26500,26500,0
20240223,142000,81583600,26500,26500,26500,26500,0
20240223,141900,81583600,26500,26500,26500,26500,1
20240223,141800,81557100,26650,26650,26650,26650,0
20240223,141700,81557100,26650,26650,26650,26650,1
20240223,141600,81530450,26500,26500,26500,26500,0
20240223,141500,81530450,26500,26500,26500,26500,1
20240223,141400,81503950,26550,26550,26550,26550,0
20240223,141300,81503950,26550,26550,26550,26550,0
20240223,141200,81503950,26550,26550,26550,26550,40
20240223,141100,80441950,26700,26700,26700,26700,0
20240223,141000,80441950,26700,26700,26700,26700,3
20240223,140900,80361850,26700,26700,26700,26700,0
20240223,140800,80361850,26700,26700,26700,26700,0
20240223,140700,80361850,26700,26700,26700,26700,0
20240223,140600,80361850,26700,26700,26700,26700,0
20240223,140500,80361850,26700,26700,26700,26700,0
20240223,140400,80361850,26700,26700,26700,26700,0
20240223,140300,80361850,26700,26700,26700,26700,0
20240223,140200,80361850,26700,26700,26700,26700,0
20240223,140100,80361850,26700,26700,26700,26700,0
20240223,140000,80361850,26700,26700,26700,26700,0
20240223,135900,80361850,26700,26700,26700,26700,0
20240223,135800,80361850,26700,26700,26700,26700,0
20240223,135700,80361850,26700,26700,26700,26700,0
20240223,135600,80361850,26700,26700,26700,26700,0
20240223,135500,80361850,26700,26700,26700,26700,0
20240223,135400,80361850,26700,26700,26700,26700,0
20240223,135300,80361850,26700,26700,26700,26700,0
20240223,135200,80361850,26700,26700,26700,26700,0
20240223,135100,80361850,26700,26700,26700,26700,150
20240223,135000,76356850,26500,26550,26550,26500,97
20240223,134900,73781850,26500,26700,26700,26500,200
20240223,134800,68455300,26850,26850,26850,26850,0
20240223,134700,68455300,26850,26700,26850,26700,3
20240223,134600,68374900,26800,26800,26800,26800,0
20240223,134500,68374900,26800,26800,26800,26800,0
20240223,134400,68374900,26800,26800,26800,26800,0
20240223,134300,68374900,26800,26800,26800,26800,0
20240223,134200,68374900,26800,26800,26800,26800,0
20240223,134100,68374900,26800,26800,26800,26800,0
20240223,134000,68374900,26800,26700,26800,26700,6
20240223,133900,68214200,26700,26700,26700,26700,0
20240223,133800,68214200,26700,26700,26700,26700,2
20240223,133700,68160800,26700,26700,26700,26700,0
20240223,133600,68160800,26700,26700,26700,26700,0
20240223,133500,68160800,26700,26700,26700,26700,0
20240223,133400,68160800,26700,26800,26800,26700,272
20240223,133300,60896600,26800,26800,26800,26800,0
20240223,133200,60896600,26800,26800,26800,26800,0
20240223,133100,60896600,26800,26800,26800,26800,0
20240223,133000,60896600,26800,26800,26800,26800,0
20240223,132900,60896600,26800,26800,26800,26800,0
20240223,132800,60896600,26800,26800,26800,26800,0
20240223,132700,60896600,26800,26800,26800,26800,1
20240223,132600,60869800,26800,26800,26800,26800,0
20240223,132500,60869800,26800,26800,26800,26800,0
20240223,132400,60869800,26800,26800,26800,26800,0
20240223,132300,60869800,26800,26800,26800,26800,1
20240223,132200,60843000,26800,26750,26900,26750,63
20240223,132100,59151050,26700,26750,26750,26700,38
20240223,132000,58136000,26800,26750,26800,26750,10
20240223,131900,57868450,26750,26750,26750,26750,0
20240223,131800,57868450,26750,26750,26750,26750,0
20240223,131700,57868450,26750,26750,26750,26750,0
20240223,131600,57868450,26750,26750,26750,26750,0
20240223,131500,57868450,26750,26750,26750,26750,0
20240223,131400,57868450,26750,26750,26750,26750,0
20240223,131300,57868450,26750,26700,26800,26700,3
20240223,131200,57788200,26800,26800,26800,26800,0
20240223,131100,57788200,26800,26700,26800,26700,310
20240223,131000,49486300,26700,26600,26700,26600,206
20240223,130900,43993550,26550,26550,26550,26550,0
20240223,130800,43993550,26550,26550,26550,26550,0
20240223,130700,43993550,26550,26550,26550,26550,0
20240223,130600,43993550,26550,26550,26550,26550,0
20240223,130500,43993550,26550,26550,26550,26550,0
20240223,130400,43993550,26550,26550,26550,26550,2
20240223,130300,43940450,26550,26550,26550,26550,1
20240223,130200,43913900,26550,26550,26550,26550,31
20240223,130100,43090850,26500,26500,26500,26500,0
20240223,130000,43090850,26500,26500,26500,26500,0
20240223,125900,43090850,26500,26500,26500,26500,0
20240223,125800,43090850,26500,26500,26500,26500,1
20240223,125700,43064350,26450,26450,26450,26450,0
20240223,125600,43064350,26450,26450,26450,26450,0
20240223,125500,43064350,26450,26450,26450,26450,0
20240223,125400,43064350,26450,26450,26450,26450,0
20240223,125300,43064350,26450,26450,26450,26450,0
20240223,125200,43064350,26450,26450,26450,26450,0
20240223,125100,43064350,26450,26450,26450,26450,0
20240223,125000,43064350,26450,26450,26450,26450,0
20240223,124900,43064350,26450,26450,26450,26450,0
20240223,124800,43064350,26450,26450,26450,26450,0
20240223,124700,43064350,26450,26450,26450,26450,0
20240223,124600,43064350,26450,26450,26450,26450,0
20240223,124500,43064350,26450,26450,26450,26450,0
20240223,124400,43064350,26450,26450,26450,26450,1
20240223,124300,43037900,26450,26450,26450,26450,0
20240223,124200,43037900,26450,26450,26450,26450,0
20240223,124100,43037900,26450,26450,26450,26450,0
20240223,124000,43037900,26450,26450,26450,26450,0
20240223,123900,43037900,26450,26450,26450,26450,0
20240223,123800,43037900,26450,26450,26450,26450,0
20240223,123700,43037900,26450,26450,26450,26450,0
20240223,123600,43037900,26450,26450,26450,26450,0
20240223,123500,43037900,26450,26450,26450,26450,0
20240223,123400,43037900,26450,26450,26450,26450,0
20240223,123300,43037900,26450,26450,26450,26450,0
20240223,123200,43037900,26450,26450,26450,26450,0
20240223,123100,43037900,26450,26450,26450,26450,11
20240223,123000,42746950,26450,26450,26450,26450,0
20240223,122900,42746950,26450,26450,26450,26450,0
20240223,122800,42746950,26450,26450,26450,26450,0
20240223,122700,42746950,26450,26500,26500,26450,21
20240223,122600,42190700,26500,26500,26500,26500,3
20240223,122500,42111200,26500,26500,26500,26500,33
20240223,122400,41236700,26500,26500,26500,26500,51
20240223,122300,39885200,26550,26550,26550,26550,0
20240223,122200,39885200,26550,26550,26550,26550,0
20240223,122100,39885200,26550,26550,26550,26550,0
20240223,122000,39885200,26550,26550,26550,26550,18
20240223,121900,39407300,26550,26550,26550,26550,0
20240223,121800,39407300,26550,26550,26550,26550,0
20240223,121700,39407300,26550,26550,26550,26550,0
20240223,121600,39407300,26550,26550,26550,26550,0
20240223,121500,39407300,26550,26550,26550,26550,0
20240223,121400,39407300,26550,26550,26550,26550,0
20240223,121300,39407300,26550,26550,26550,26550,0
20240223,121200,39407300,26550,26550,26550,26550,0
20240223,121100,39407300,26550,26550,26550,26550,0
20240223,121000,39407300,26550,26550,26550,26550,0
20240223,120900,39407300,26550,26550,26550,26550,3
20240223,120800,39327650,26500,26500,26500,26500,0
20240223,120700,39327650,26500,26500,26500,26500,0
20240223,120600,39327650,26500,26500,26500,26500,0
20240223,120500,39327650,26500,26500,26500,26500,10
20240223,120400,39062650,26550,26550,26550,26550,0
20240223,120300,39062650,26550,26550,26550,26550,5
20240223,120200,38929900,26600,26600,26600,26600,0
20240223,120100,38929900,26600,26600,26600,26600,0
20240223,120000,38929900,26600,26600,26600,26600,0
20240223,115900,38929900,26600,26600,26600,26600,0
20240223,115800,38929900,26600,26600,26600,26600,0
20240223,115700,38929900,26600,26600,26600,26600,0
20240223,115600,38929900,26600,26600,26600,26600,0
20240223,115500,38929900,26600,26600,26600,26600,0
20240223,115400,38929900,26600,26600,26600,26600,0
20240223,115300,38929900,26600,26600,26600,26600,0
20240223,115200,38929900,26600,26600,26600,26600,0
20240223,115100,38929900,26600,26600,26600,26600,0
20240223,115000,38929900,26600,26600,26600,26600,0
20240223,114900,38929900,26600,26600,26600,26600,0
20240223,114800,38929900,26600,26600,26600,26600,0
20240223,114700,38929900,26600,26600,26600,26600,1
20240223,114600,38903300,26600,26600,26600,26600,0
20240223,114500,38903300,26600,26600,26600,26600,0
20240223,114400,38903300,26600,26600,26600,26600,0
20240223,114300,38903300,26600,26600,26600,26600,1
20240223,114200,38876700,26600,26600,26600,26600,7
20240223,114100,38690500,26550,26550,26550,26550,0
20240223,114000,38690500,26550,26550,26550,26550,0
20240223,113900,38690500,26550,26550,26550,26550,0
20240223,113800,38690500,26550,26550,26550,26550,0
20240223,113700,38690500,26550,26550,26550,26550,0
20240223,113600,38690500,26550,26550,26550,26550,0
20240223,113500,38690500,26550,26550,26550,26550,0
20240223,113400,38690500,26550,26550,26550,26550,1
20240223,113300,38663950,26550,26550,26550,26550,0
20240223,113200,38663950,26550,26550,26550,26550,0
20240223,113100,38663950,26550,26550,26550,26550,4
20240223,113000,38557750,26500,26500,26500,26500,0
20240223,112900,38557750,26500,26500,26500,26500,0
20240223,112800,38557750,26500,26500,26500,26500,0
20240223,112700,38557750,26500,26500,26500,26500,0
20240223,112600,38557750,26500,26500,26500,26500,0
20240223,112500,38557750,26500,26500,26500,26500,0
20240223,112400,38557750,26500,26500,26500,26500,0
20240223,112300,38557750,26500,26500,26500,26500,0
20240223,112200,38557750,26500,26500,26500,26500,0
20240223,112100,38557750,26500,26500,26500,26500,0
20240223,112000,38557750,26500,26500,26500,26500,5
20240223,111900,38425250,26500,26500,26500,26500,0
20240223,111800,38425250,26500,26500,26500,26500,0
20240223,111700,38425250,26500,26500,26500,26500,0
20240223,111600,38425250,26500,26500,26500,26500,0
20240223,111500,38425250,26500,26500,26500,26500,0
20240223,111400,38425250,26500,26500,26500,26500,1
20240223,111300,38398750,26550,26550,26550,26550,0
20240223,111200,38398750,26550,26550,26550,26550,0
20240223,111100,38398750,26550,26550,26550,26550,0
20240223,111000,38398750,26550,26550,26550,26550,1
20240223,110900,38372200,26400,26400,26400,26400,3
20240223,110800,38293000,26550,26500,26600,26500,76
20240223,110700,36277900,26400,26400,26400,26400,0
20240223,110600,36277900,26400,26400,26400,26400,0
20240223,110500,36277900,26400,26400,26400,26400,0
20240223,110400,36277900,26400,26400,26400,26400,0
20240223,110300,36277900,26400,26400,26400,26400,4
20240223,110200,36172300,26400,26400,26400,26400,0
20240223,110100,36172300,26400,26400,26400,26400,0
20240223,110000,36172300,26400,26400,26400,26400,0
20240223,105900,36172300,26400,26400,26400,26400,0
20240223,105800,36172300,26400,26400,26400,26400,10
20240223,105700,35908300,26350,26350,26350,26350,7
20240223,105600,35723850,26350,26350,26350,26350,0
20240223,105500,35723850,26350,26350,26350,26350,0
20240223,105400,35723850,26350,26350,26350,26350,0
20240223,105300,35723850,26350,26350,26350,26350,0
20240223,105200,35723850,26350,26350,26350,26350,0
20240223,105100,35723850,26350,26350,26350,26350,0
20240223,105000,35723850,26350,26350,26350,26350,0
20240223,104900,35723850,26350,26350,26350,26350,0
20240223,104800,35723850,26350,26350,26350,26350,0
20240223,104700,35723850,26350,26350,26350,26350,0
20240223,104600,35723850,26350,26350,26350,26350,0
20240223,104500,35723850,26350,26350,26350,26350,0
20240223,104400,35723850,26350,26350,26350,26350,4
20240223,104300,35618450,26400,26400,26400,26400,0
20240223,104200,35618450,26400,26350,26400,26350,100
20240223,104100,32978800,26350,26350,26350,26350,0
20240223,104000,32978800,26350,26350,26350,26350,0
20240223,103900,32978800,26350,26350,26350,26350,0
20240223,103800,32978800,26350,26350,26350,26350,0
20240223,103700,32978800,26350,26350,26350,26350,7
20240223,103600,32794350,26350,26350,26350,26350,0
20240223,103500,32794350,26350,26350,26350,26350,0
20240223,103400,32794350,26350,26350,26350,26350,3
20240223,103300,32715300,26300,26300,26300,26300,0
20240223,103200,32715300,26300,26300,26300,26300,0
20240223,103100,32715300,26300,26300,26300,26300,0
20240223,103000,32715300,26300,26300,26300,26300,0
20240223,102900,32715300,26300,26300,26300,26300,0
20240223,102800,32715300,26300,26300,26300,26300,0
20240223,102700,32715300,26300,26300,26300,26300,0
20240223,102600,32715300,26300,26300,26300,26300,0
20240223,102500,32715300,26300,26300,26300,26300,0
20240223,102400,32715300,26300,26300,26300,26300,0
20240223,102300,32715300,26300,26300,26300,26300,0
20240223,102200,32715300,26300,26300,26300,26300,0
20240223,102100,32715300,26300,26300,26300,26300,0
20240223,102000,32715300,26300,26300,26300,26300,2
20240223,101900,32662700,26350,26350,26350,26350,75
20240223,101800,30686450,26200,26200,26200,26200,85
20240223,101700,28459450,26200,26200,26200,26200,78
20240223,101600,26415850,26200,26250,26250,26200,200
20240223,101500,21175450,26300,26300,26300,26300,0
20240223,101400,21175450,26300,26300,26300,26300,0
20240223,101300,21175450,26300,26300,26300,26300,1
20240223,101200,21149150,26250,26250,26250,26250,0
20240223,101100,21149150,26250,26250,26250,26250,0
20240223,101000,21149150,26250,26200,26250,26200,74
20240223,100900,19209750,26150,26150,26150,26150,16
20240223,100800,18791350,26150,26200,26200,26150,247
20240223,100700,12330400,26300,26300,26300,26300,3
20240223,100600,12251500,26300,26300,26300,26300,0
20240223,100500,12251500,26300,26300,26300,26300,0
20240223,100400,12251500,26300,26300,26300,26300,0
20240223,100300,12251500,26300,26300,26300,26300,0
20240223,100200,12251500,26300,26300,26300,26300,0
20240223,100100,12251500,26300,26300,26300,26300,0
20240223,100000,12251500,26300,26300,26300,26300,1
20240223,095900,12225200,26200,26200,26200,26200,0
20240223,095800,12225200,26200,26200,26200,26200,0
20240223,095700,12225200,26200,26200,26200,26200,12
20240223,095600,11910800,26200,26200,26200,26200,0
20240223,095500,11910800,26200,26200,26200,26200,4
20240223,095400,11806000,26200,26250,26250,26200,38
20240223,095300,10809400,26350,26350,26350,26350,0
20240223,095200,10809400,26350,26350,26350,26350,0
20240223,095100,10809400,26350,26350,26350,26350,0
20240223,095000,10809400,26350,26350,26350,26350,0
20240223,094900,10809400,26350,26350,26350,26350,0
20240223,094800,10809400,26350,26350,26350,26350,0
20240223,094700,10809400,26350,26350,26350,26350,0
20240223,094600,10809400,26350,26350,26350,26350,0
20240223,094500,10809400,26350,26350,26350,26350,0
20240223,094400,10809400,26350,26350,26350,26350,5
20240223,094300,10677650,26350,26350,26350,26350,1
20240223,094200,10651300,26350,26350,26350,26350,0
20240223,094100,10651300,26350,26350,26350,26350,0
20240223,094000,10651300,26350,26350,26350,26350,0
20240223,093900,10651300,26350,26350,26350,26350,0
20240223,093800,10651300,26350,26350,26350,26350,1
20240223,093700,10624950,26400,26350,26400,26350,18
20240223,093600,10150250,26400,26350,26400,26350,13
20240223,093500,9807100,26400,26400,26400,26400,23
20240223,093400,9199900,26450,26450,26450,26450,6
20240223,093300,9041200,26450,26450,26450,26450,4
20240223,093200,8935400,26500,26500,26500,26500,0
20240223,093100,8935400,26500,26500,26500,26500,5
20240223,093000,8802900,26500,26500,26500,26500,1
20240223,092900,8776400,26500,26500,26500,26500,0
20240223,092800,8776400,26500,26500,26500,26500,7
20240223,092700,8590900,26450,26450,26450,26450,3
20240223,092600,8511550,26400,26400,26400,26400,0
20240223,092500,8511550,26400,26400,26400,26400,0
20240223,092400,8511550,26400,26400,26400,26400,0
20240223,092300,8511550,26400,26400,26400,26400,0
20240223,092200,8511550,26400,26400,26400,26400,0
20240223,092100,8511550,26400,26400,26400,26400,29
20240223,092000,7745950,26350,26350,26350,26350,2
20240223,091900,7693250,26200,26200,26200,26200,0
20240223,091800,7693250,26200,26200,26200,26200,1
20240223,091700,7667050,26400,26400,26400,26400,0
20240223,091600,7667050,26400,26400,26400,26400,0
20240223,091500,7667050,26400,26400,26400,26400,57
20240223,091400,6162250,26400,26400,26400,26400,0
20240223,091300,6162250,26400,26400,26400,26400,0
20240223,091200,6162250,26400,26300,26400,26300,2
20240223,091100,6109550,26400,26400,26400,26400,1
20240223,091000,6083150,26400,26400,26400,26400,1
20240223,090900,6056750,26400,26400,26400,26400,0
20240223,090800,6056750,26400,26400,26400,26400,0
20240223,090700,6056750,26400,26400,26400,26400,0
20240223,090600,6056750,26400,26400,26400,26400,0
20240223,090500,6056750,26400,26400,26400,26400,26
20240223,090400,5370350,26000,26050,26050,26000,11
20240223,090300,5084300,26050,26050,26050,26050,4
20240223,090200,4980100,26350,26350,26350,26350,0
20240223,090100,4980100,26350,26350,26350,26350,0
20240223,090000,4980100,26350,26350,26350,26300,189