KissMeData/051500/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,193000,708567950,25200,25200,25200,25200,741
20240223,192900,708567950,25200,25200,25200,25200,0
20240223,192800,708567950,25200,25200,25200,25200,0
20240223,192700,708567950,25200,25200,25200,25200,0
20240223,192600,708567950,25200,25200,25200,25200,0
20240223,192500,708567950,25200,25200,25200,25200,0
20240223,192400,708567950,25200,25200,25200,25200,0
20240223,192300,708567950,25200,25200,25200,25200,0
20240223,192200,708567950,25200,25200,25200,25200,0
20240223,192100,708567950,25200,25200,25200,25200,0
20240223,192000,708567950,25200,25200,25200,25200,0
20240223,191900,708567950,25200,25200,25200,25200,0
20240223,191800,708567950,25200,25200,25200,25200,0
20240223,191700,708567950,25200,25200,25200,25200,0
20240223,191600,708567950,25200,25200,25200,25200,0
20240223,191500,708567950,25200,25200,25200,25200,0
20240223,191400,708567950,25200,25200,25200,25200,0
20240223,191300,708567950,25200,25200,25200,25200,0
20240223,191200,708567950,25200,25200,25200,25200,0
20240223,191100,708567950,25200,25200,25200,25200,0
20240223,191000,708567950,25200,25200,25200,25200,0
20240223,190900,708567950,25200,25200,25200,25200,0
20240223,190800,708567950,25200,25200,25200,25200,0
20240223,190700,708567950,25200,25200,25200,25200,0
20240223,190600,708567950,25200,25200,25200,25200,0
20240223,190500,708567950,25200,25200,25200,25200,0
20240223,190400,708567950,25200,25200,25200,25200,0
20240223,190300,708567950,25200,25200,25200,25200,0
20240223,190200,708567950,25200,25200,25200,25200,0
20240223,190100,708567950,25200,25200,25200,25200,0
20240223,190000,708567950,25200,25200,25200,25200,741
20240223,185900,708567950,25200,25200,25200,25200,0
20240223,185800,708567950,25200,25200,25200,25200,0
20240223,185700,708567950,25200,25200,25200,25200,0
20240223,185600,708567950,25200,25200,25200,25200,0
20240223,185500,708567950,25200,25200,25200,25200,0
20240223,185400,708567950,25200,25200,25200,25200,0
20240223,185300,708567950,25200,25200,25200,25200,0
20240223,185200,708567950,25200,25200,25200,25200,0
20240223,185100,708567950,25200,25200,25200,25200,0
20240223,185000,708567950,25200,25200,25200,25200,0
20240223,184900,708567950,25200,25200,25200,25200,0
20240223,184800,708567950,25200,25200,25200,25200,0
20240223,184700,708567950,25200,25200,25200,25200,0
20240223,184600,708567950,25200,25200,25200,25200,0
20240223,184500,708567950,25200,25200,25200,25200,0
20240223,184400,708567950,25200,25200,25200,25200,0
20240223,184300,708567950,25200,25200,25200,25200,0
20240223,184200,708567950,25200,25200,25200,25200,0
20240223,184100,708567950,25200,25200,25200,25200,0
20240223,184000,708567950,25200,25200,25200,25200,0
20240223,183900,708567950,25200,25200,25200,25200,0
20240223,183800,708567950,25200,25200,25200,25200,0
20240223,183700,708567950,25200,25200,25200,25200,0
20240223,183600,708567950,25200,25200,25200,25200,0
20240223,183500,708567950,25200,25200,25200,25200,0
20240223,183400,708567950,25200,25200,25200,25200,0
20240223,183300,708567950,25200,25200,25200,25200,0
20240223,183200,708567950,25200,25200,25200,25200,0
20240223,183100,708567950,25200,25200,25200,25200,0
20240223,183000,708567950,25200,25200,25200,25200,741
20240223,182900,708567950,25200,25200,25200,25200,0
20240223,182800,708567950,25200,25200,25200,25200,0
20240223,182700,708567950,25200,25200,25200,25200,0
20240223,182600,708567950,25200,25200,25200,25200,0
20240223,182500,708567950,25200,25200,25200,25200,0
20240223,182400,708567950,25200,25200,25200,25200,0
20240223,182300,708567950,25200,25200,25200,25200,0
20240223,182200,708567950,25200,25200,25200,25200,0
20240223,182100,708567950,25200,25200,25200,25200,0
20240223,182000,708567950,25200,25200,25200,25200,0
20240223,181900,708567950,25200,25200,25200,25200,0
20240223,181800,708567950,25200,25200,25200,25200,0
20240223,181700,708567950,25200,25200,25200,25200,0
20240223,181600,708567950,25200,25200,25200,25200,0
20240223,181500,708567950,25200,25200,25200,25200,0
20240223,181400,708567950,25200,25200,25200,25200,0
20240223,181300,708567950,25200,25200,25200,25200,0
20240223,181200,708567950,25200,25200,25200,25200,0
20240223,181100,708567950,25200,25200,25200,25200,0
20240223,181000,708567950,25200,25200,25200,25200,0
20240223,180900,708567950,25200,25200,25200,25200,0
20240223,180800,708567950,25200,25200,25200,25200,0
20240223,180700,708567950,25200,25200,25200,25200,0
20240223,180600,708567950,25200,25200,25200,25200,0
20240223,180500,708567950,25200,25200,25200,25200,0
20240223,180400,708567950,25200,25200,25200,25200,0
20240223,180300,708567950,25200,25200,25200,25200,0
20240223,180200,708567950,25200,25200,25200,25200,0
20240223,180100,708567950,25200,25200,25200,25200,0
20240223,180000,708567950,25200,25200,25200,25200,741
20240223,175900,708567950,25200,25200,25200,25200,0
20240223,175800,708567950,25200,25200,25200,25200,0
20240223,175700,708567950,25200,25200,25200,25200,0
20240223,175600,708567950,25200,25200,25200,25200,0
20240223,175500,708567950,25200,25200,25200,25200,0
20240223,175400,708567950,25200,25200,25200,25200,0
20240223,175300,708567950,25200,25200,25200,25200,0
20240223,175200,708567950,25200,25200,25200,25200,0
20240223,175100,708567950,25200,25200,25200,25200,0
20240223,175000,708567950,25200,25200,25200,25200,0
20240223,174900,708567950,25200,25200,25200,25200,0
20240223,174800,708567950,25200,25200,25200,25200,0
20240223,174700,708567950,25200,25200,25200,25200,0
20240223,174600,708567950,25200,25200,25200,25200,0
20240223,174500,708567950,25200,25200,25200,25200,0
20240223,174400,708567950,25200,25200,25200,25200,0
20240223,174300,708567950,25200,25200,25200,25200,0
20240223,174200,708567950,25200,25200,25200,25200,0
20240223,174100,708567950,25200,25200,25200,25200,0
20240223,174000,708567950,25200,25200,25200,25200,0
20240223,173900,708567950,25200,25200,25200,25200,0
20240223,173800,708567950,25200,25200,25200,25200,0
20240223,173700,708567950,25200,25200,25200,25200,0
20240223,173600,708567950,25200,25200,25200,25200,0
20240223,173500,708567950,25200,25200,25200,25200,0
20240223,173400,708567950,25200,25200,25200,25200,0
20240223,173300,708567950,25200,25200,25200,25200,0
20240223,173200,708567950,25200,25200,25200,25200,0
20240223,173100,708567950,25200,25200,25200,25200,0
20240223,173000,708567950,25200,25200,25200,25200,741
20240223,172900,708567950,25200,25200,25200,25200,0
20240223,172800,708567950,25200,25200,25200,25200,0
20240223,172700,708567950,25200,25200,25200,25200,0
20240223,172600,708567950,25200,25200,25200,25200,0
20240223,172500,708567950,25200,25200,25200,25200,0
20240223,172400,708567950,25200,25200,25200,25200,0
20240223,172300,708567950,25200,25200,25200,25200,0
20240223,172200,708567950,25200,25200,25200,25200,0
20240223,172100,708567950,25200,25200,25200,25200,0
20240223,172000,708567950,25200,25200,25200,25200,0
20240223,171900,708567950,25200,25200,25200,25200,0
20240223,171800,708567950,25200,25200,25200,25200,0
20240223,171700,708567950,25200,25200,25200,25200,0
20240223,171600,708567950,25200,25200,25200,25200,0
20240223,171500,708567950,25200,25200,25200,25200,0
20240223,171400,708567950,25200,25200,25200,25200,0
20240223,171300,708567950,25200,25200,25200,25200,0
20240223,171200,708567950,25200,25200,25200,25200,0
20240223,171100,708567950,25200,25200,25200,25200,0
20240223,171000,708567950,25200,25200,25200,25200,0
20240223,170900,708567950,25200,25200,25200,25200,0
20240223,170800,708567950,25200,25200,25200,25200,0
20240223,170700,708567950,25200,25200,25200,25200,0
20240223,170600,708567950,25200,25200,25200,25200,0
20240223,170500,708567950,25200,25200,25200,25200,0
20240223,170400,708567950,25200,25200,25200,25200,0
20240223,170300,708567950,25200,25200,25200,25200,0
20240223,170200,708567950,25200,25200,25200,25200,0
20240223,170100,708567950,25200,25200,25200,25200,0
20240223,170000,708567950,25200,25200,25200,25200,741
20240223,165900,708567950,25200,25200,25200,25200,0
20240223,165800,708567950,25200,25200,25200,25200,0
20240223,165700,708567950,25200,25200,25200,25200,0
20240223,165600,708567950,25200,25200,25200,25200,0
20240223,165500,708567950,25200,25200,25200,25200,0
20240223,165400,708567950,25200,25200,25200,25200,0
20240223,165300,708567950,25200,25200,25200,25200,0
20240223,165200,708567950,25200,25200,25200,25200,0
20240223,165100,708567950,25200,25200,25200,25200,0
20240223,165000,708567950,25200,25200,25200,25200,0
20240223,164900,708567950,25200,25200,25200,25200,0
20240223,164800,708567950,25200,25200,25200,25200,0
20240223,164700,708567950,25200,25200,25200,25200,0
20240223,164600,708567950,25200,25200,25200,25200,0
20240223,164500,708567950,25200,25200,25200,25200,0
20240223,164400,708567950,25200,25200,25200,25200,0
20240223,164300,708567950,25200,25200,25200,25200,0
20240223,164200,708567950,25200,25200,25200,25200,0
20240223,164100,708567950,25200,25200,25200,25200,0
20240223,164000,708567950,25200,25200,25200,25200,0
20240223,163900,708567950,25200,25200,25200,25200,0
20240223,163800,708567950,25200,25200,25200,25200,0
20240223,163700,708567950,25200,25200,25200,25200,0
20240223,163600,708567950,25200,25200,25200,25200,0
20240223,163500,708567950,25200,25200,25200,25200,0
20240223,163400,708567950,25200,25200,25200,25200,0
20240223,163300,708567950,25200,25200,25200,25200,0
20240223,163200,708567950,25200,25200,25200,25200,0
20240223,163100,708567950,25200,25200,25200,25200,0
20240223,163000,708567950,25200,25200,25200,25200,741
20240223,162900,708567950,25200,25200,25200,25200,0
20240223,162800,708567950,25200,25200,25200,25200,0
20240223,162700,708567950,25200,25200,25200,25200,0
20240223,162600,708567950,25200,25200,25200,25200,0
20240223,162500,708567950,25200,25200,25200,25200,0
20240223,162400,708567950,25200,25200,25200,25200,0
20240223,162300,708567950,25200,25200,25200,25200,0
20240223,162200,708567950,25200,25200,25200,25200,0
20240223,162100,708567950,25200,25200,25200,25200,0
20240223,162000,708567950,25200,25200,25200,25200,0
20240223,161900,708567950,25200,25200,25200,25200,0
20240223,161800,708567950,25200,25200,25200,25200,0
20240223,161700,708567950,25200,25200,25200,25200,0
20240223,161600,708567950,25200,25200,25200,25200,0
20240223,161500,708567950,25200,25200,25200,25200,0
20240223,161400,708567950,25200,25200,25200,25200,0
20240223,161300,708567950,25200,25200,25200,25200,0
20240223,161200,708567950,25200,25200,25200,25200,0
20240223,161100,708567950,25200,25200,25200,25200,0
20240223,161000,708567950,25200,25200,25200,25200,0
20240223,160900,708567950,25200,25200,25200,25200,0
20240223,160800,708567950,25200,25200,25200,25200,0
20240223,160700,708567950,25200,25200,25200,25200,0
20240223,160600,708567950,25200,25200,25200,25200,0
20240223,160500,708567950,25200,25200,25200,25200,0
20240223,160400,708567950,25200,25200,25200,25200,0
20240223,160300,708567950,25200,25200,25200,25200,0
20240223,160200,708567950,25200,25200,25200,25200,0
20240223,160100,708567950,25200,25200,25200,25200,0
20240223,160000,708567950,25200,25200,25200,25200,741
20240223,155900,708567950,25200,25200,25200,25200,0
20240223,155800,708567950,25200,25200,25200,25200,0
20240223,155700,708567950,25200,25200,25200,25200,0
20240223,155600,708567950,25200,25200,25200,25200,0
20240223,155500,708567950,25200,25200,25200,25200,0
20240223,155400,708567950,25200,25200,25200,25200,0
20240223,155300,708567950,25200,25200,25200,25200,0
20240223,155200,708567950,25200,25200,25200,25200,0
20240223,155100,708567950,25200,25200,25200,25200,0
20240223,155000,708567950,25200,25200,25200,25200,0
20240223,154900,708567950,25200,25200,25200,25200,0
20240223,154800,708567950,25200,25200,25200,25200,0
20240223,154700,708567950,25200,25200,25200,25200,0
20240223,154600,708567950,25200,25200,25200,25200,0
20240223,154500,708567950,25200,25200,25200,25200,0
20240223,154400,708567950,25200,25200,25200,25200,0
20240223,154300,708567950,25200,25200,25200,25200,0
20240223,154200,708567950,25200,25200,25200,25200,0
20240223,154100,708567950,25200,25200,25200,25200,0
20240223,154000,708567950,25200,25200,25200,25200,0
20240223,153900,708567950,25200,25200,25200,25200,0
20240223,153800,708567950,25200,25200,25200,25200,0
20240223,153700,708567950,25200,25200,25200,25200,0
20240223,153600,708567950,25200,25200,25200,25200,0
20240223,153500,708567950,25200,25200,25200,25200,0
20240223,153400,708567950,25200,25200,25200,25200,0
20240223,153300,708567950,25200,25200,25200,25200,0
20240223,153200,708567950,25200,25200,25200,25200,0
20240223,153100,708567950,25200,25200,25200,25200,0
20240223,153000,708567950,25200,25200,25200,25200,1482
20240223,152900,689894750,25250,25250,25250,25250,0
20240223,152800,689894750,25250,25250,25250,25250,0
20240223,152700,689894750,25250,25250,25250,25250,0
20240223,152600,689894750,25250,25250,25250,25250,0
20240223,152500,689894750,25250,25250,25250,25250,0
20240223,152400,689894750,25250,25250,25250,25250,0
20240223,152300,689894750,25250,25250,25250,25250,0
20240223,152200,689894750,25250,25250,25250,25250,0
20240223,152100,689894750,25250,25250,25250,25250,0
20240223,152000,689894750,25250,25250,25250,25250,0
20240223,151900,689894750,25250,25250,25250,25200,133
20240223,151800,686541850,25250,25250,25250,25250,21
20240223,151700,686011600,25250,25250,25250,25250,18
20240223,151600,685557100,25250,25250,25250,25250,39
20240223,151500,684572350,25250,25250,25250,25250,0
20240223,151400,684572350,25250,25200,25250,25200,250
20240223,151300,678272200,25200,25200,25200,25200,22
20240223,151200,677717800,25150,25150,25150,25150,0
20240223,151100,677717800,25150,25200,25200,25150,108
20240223,151000,674997700,25200,25150,25200,25150,3
20240223,150900,674922150,25200,25200,25200,25200,59
20240223,150800,673435350,25200,25200,25200,25200,11
20240223,150700,673158150,25200,25200,25200,25200,80
20240223,150600,671142150,25200,25200,25200,25200,19
20240223,150500,670663350,25200,25200,25200,25200,3
20240223,150400,670587750,25200,25200,25200,25200,3
20240223,150300,670512150,25200,25200,25200,25200,3
20240223,150200,670436550,25200,25200,25200,25200,3
20240223,150100,670360950,25200,25150,25200,25150,104
20240223,150000,667745200,25150,25150,25200,25150,579
20240223,145900,653183250,25150,25150,25200,25150,122
20240223,145800,650114900,25200,25200,25200,25200,3
20240223,145700,650039300,25200,25200,25200,25150,7
20240223,145600,649863000,25150,25200,25200,25150,124
20240223,145500,646740150,25250,25200,25250,25200,4
20240223,145400,646639200,25200,25200,25250,25200,27
20240223,145300,645958650,25200,25250,25250,25200,123
20240223,145200,642858900,25250,25200,25250,25200,24
20240223,145100,642253900,25250,25200,25250,25200,144
20240223,145000,638624950,25200,25250,25250,25200,152
20240223,144900,634794450,25200,25200,25200,25200,21
20240223,144800,634265250,25250,25200,25250,25200,31
20240223,144700,633482650,25200,25250,25250,25200,23
20240223,144600,632902900,25250,25250,25250,25250,0
20240223,144500,632902900,25250,25200,25250,25200,41
20240223,144400,631868650,25250,25250,25250,25200,22
20240223,144300,631313200,25250,25250,25250,25250,0
20240223,144200,631313200,25250,25200,25250,25200,25
20240223,144100,630683050,25200,25250,25250,25200,16
20240223,144000,630279300,25200,25250,25250,25200,46
20240223,143900,629118800,25250,25200,25250,25200,43
20240223,143800,628033100,25200,25250,25250,25200,8
20240223,143700,627831350,25200,25250,25250,25200,28
20240223,143600,627125350,25250,25250,25250,25250,24
20240223,143500,626519350,25200,25200,25250,25200,58
20240223,143400,625057600,25200,25250,25250,25200,4
20240223,143300,624956650,25250,25200,25250,25200,32
20240223,143200,624150200,25250,25250,25250,25250,8
20240223,143100,623948200,25250,25250,25250,25250,3
20240223,143000,623872450,25200,25250,25250,25200,30
20240223,142900,623115950,25250,25200,25250,25200,73
20240223,142800,621276250,25200,25250,25250,25200,23
20240223,142700,620696500,25250,25250,25250,25250,0
20240223,142600,620696500,25250,25250,25250,25200,5
20240223,142500,620570300,25250,25250,25250,25250,23
20240223,142400,619989550,25200,25200,25200,25200,1
20240223,142300,619964350,25200,25200,25250,25200,83
20240223,142200,617872600,25250,25250,25250,25250,54
20240223,142100,616509100,25250,25250,25250,25200,272
20240223,142000,609642100,25200,25200,25200,25200,25
20240223,141900,609012100,25250,25200,25250,25200,3
20240223,141800,608936400,25200,25250,25250,25200,23
20240223,141700,608356650,25200,25200,25200,25200,150
20240223,141600,604576650,25250,25200,25250,25200,25
20240223,141500,603946400,25250,25250,25250,25250,3
20240223,141400,603870650,25250,25250,25250,25250,38
20240223,141300,602911150,25300,25300,25300,25300,3
20240223,141200,602835250,25250,25250,25250,25250,0
20240223,141100,602835250,25250,25250,25250,25250,45
20240223,141000,601699000,25300,25300,25300,25300,3
20240223,140900,601623100,25250,25250,25250,25250,21
20240223,140800,601092850,25250,25300,25300,25250,28
20240223,140700,600385700,25250,25250,25250,25250,0
20240223,140600,600385700,25250,25300,25300,25250,23
20240223,140500,599804800,25300,25300,25300,25250,29
20240223,140400,599072350,25250,25250,25250,25250,21
20240223,140300,598542100,25300,25300,25300,25300,3
20240223,140200,598466200,25300,25250,25300,25250,23
20240223,140100,597885300,25300,25300,25300,25300,0
20240223,140000,597885300,25300,25300,25300,25300,3
20240223,135900,597809400,25250,25250,25300,25250,23
20240223,135800,597228550,25250,25250,25250,25250,300
20240223,135700,589653550,25300,25250,25300,25250,24
20240223,135600,589047350,25300,25300,25300,25300,3
20240223,135500,588971450,25300,25300,25300,25300,0
20240223,135400,588971450,25300,25250,25300,25250,37
20240223,135300,588036950,25300,25250,25300,25250,28
20240223,135200,587329800,25250,25300,25300,25250,23
20240223,135100,586748900,25300,25300,25300,25300,0
20240223,135000,586748900,25300,25250,25300,25250,73
20240223,134900,584905500,25300,25250,25300,25250,3
20240223,134800,584829650,25250,25250,25250,25250,5
20240223,134700,584703400,25250,25250,25250,25200,1375
20240223,134600,550046400,25250,25250,25250,25250,0
20240223,134500,550046400,25250,25250,25250,25250,20
20240223,134400,549541400,25200,25200,25200,25200,25
20240223,134300,548911400,25200,25250,25250,25200,108
20240223,134200,546184450,25200,25250,25250,25200,313
20240223,134100,538282200,25300,25300,25300,25300,4
20240223,134000,538181000,25300,25250,25300,25250,23
20240223,133900,537600100,25300,25250,25300,25250,22
20240223,133800,537044500,25250,25250,25250,25250,46
20240223,133700,535883000,25300,25300,25300,25300,0
20240223,133600,535883000,25300,25300,25300,25300,36
20240223,133500,534972200,25300,25300,25300,25300,45
20240223,133400,533833700,25300,25300,25300,25300,34
20240223,133300,532973500,25250,25250,25250,25250,21
20240223,133200,532443250,25300,25300,25300,25300,1
20240223,133100,532417950,25300,25300,25300,25300,1
20240223,133000,532392650,25300,25300,25300,25300,81
20240223,132900,530343350,25300,25300,25300,25300,25
20240223,132800,529710850,25300,25300,25300,25300,21
20240223,132700,529179550,25300,25300,25300,25300,24
20240223,132600,528572350,25300,25250,25300,25250,56
20240223,132500,527158300,25250,25250,25250,25250,0
20240223,132400,527158300,25250,25250,25250,25250,20
20240223,132300,526653300,25250,25200,25250,25200,26
20240223,132200,525997850,25250,25250,25250,25250,20
20240223,132100,525492850,25300,25300,25300,25300,0
20240223,132000,525492850,25300,25250,25300,25250,22
20240223,131900,524937300,25200,25200,25200,25200,0
20240223,131800,524937300,25200,25250,25250,25200,121
20240223,131700,521882100,25200,25200,25200,25200,50
20240223,131600,520622100,25200,25200,25200,25200,20
20240223,131500,520118100,25200,25200,25200,25200,0
20240223,131400,520118100,25200,25200,25200,25200,45
20240223,131300,518984100,25200,25200,25200,25200,1
20240223,131200,518958900,25200,25200,25200,25200,256
20240223,131100,512507700,25250,25200,25250,25200,47
20240223,131000,511323200,25200,25200,25200,25200,0
20240223,130900,511323200,25200,25200,25200,25200,20
20240223,130800,510819200,25200,25250,25250,25200,25
20240223,130700,510188250,25200,25200,25200,25200,5
20240223,130600,510062250,25200,25200,25200,25200,20
20240223,130500,509558250,25200,25200,25200,25200,50
20240223,130400,508298250,25200,25200,25200,25200,20
20240223,130300,507794250,25200,25200,25200,25200,1
20240223,130200,507769050,25200,25200,25200,25200,70
20240223,130100,506005050,25250,25250,25250,25250,0
20240223,130000,506005050,25250,25250,25250,25250,1
20240223,125900,505979800,25200,25200,25200,25200,45
20240223,125800,504845800,25200,25200,25200,25200,232
20240223,125700,498999400,25200,25200,25200,25200,20
20240223,125600,498495400,25250,25250,25250,25250,2
20240223,125500,498444900,25200,25200,25200,25200,20
20240223,125400,497940900,25200,25200,25200,25200,20
20240223,125300,497436900,25200,25200,25200,25200,1
20240223,125200,497411700,25250,25250,25250,25250,2
20240223,125100,497361200,25250,25250,25250,25250,22
20240223,125000,496805700,25200,25200,25200,25200,45
20240223,124900,495671700,25250,25250,25250,25250,3
20240223,124800,495595950,25200,25250,25250,25200,4
20240223,124700,495495000,25250,25200,25250,25200,46
20240223,124600,494335250,25200,25200,25200,25200,0
20240223,124500,494335250,25200,25200,25200,25200,0
20240223,124400,494335250,25200,25200,25250,25200,138
20240223,124300,490857600,25200,25250,25250,25200,3
20240223,124200,490781900,25200,25250,25250,25200,74
20240223,124100,488914400,25250,25250,25250,25250,0
20240223,124000,488914400,25250,25250,25250,25250,8
20240223,123900,488712400,25250,25250,25250,25250,0
20240223,123800,488712400,25250,25250,25250,25200,51
20240223,123700,487424700,25200,25200,25200,25200,0
20240223,123600,487424700,25200,25250,25250,25200,22
20240223,123500,486870250,25250,25300,25300,25250,25
20240223,123400,486238750,25300,25300,25300,25300,6
20240223,123300,486086950,25250,25300,25300,25250,33
20240223,123200,485253100,25300,25300,25300,25300,26
20240223,123100,484595300,25300,25200,25300,25200,71
20240223,123000,482801050,25250,25250,25250,25250,99
20240223,122900,480301300,25250,25250,25250,25250,25
20240223,122800,479670050,25250,25250,25250,25250,21
20240223,122700,479139800,25300,25300,25300,25300,0
20240223,122600,479139800,25300,25250,25300,25250,46
20240223,122500,477978250,25300,25300,25300,25300,0
20240223,122400,477978250,25300,25300,25300,25300,30
20240223,122300,477219250,25300,25300,25300,25300,46
20240223,122200,476055450,25300,25300,25300,25300,0
20240223,122100,476055450,25300,25350,25350,25300,21
20240223,122000,475524100,25350,25250,25350,25250,76
20240223,121900,473603750,25250,25250,25250,25250,40
20240223,121800,472593750,25250,25250,25250,25250,14
20240223,121700,472240250,25250,25250,25250,25250,25
20240223,121600,471609000,25250,25250,25250,25250,20
20240223,121500,471104000,25300,25300,25300,25300,0
20240223,121400,471104000,25300,25300,25300,25300,20
20240223,121300,470598000,25250,25250,25250,25250,1
20240223,121200,470572750,25300,25300,25300,25300,15
20240223,121100,470193250,25300,25300,25300,25300,20
20240223,121000,469687250,25350,25350,25350,25350,1
20240223,120900,469661900,25300,25350,25350,25300,72
20240223,120800,467840200,25300,25300,25300,25300,26
20240223,120700,467182400,25300,25300,25300,25300,20
20240223,120600,466676400,25300,25300,25300,25300,2
20240223,120500,466625800,25300,25300,25300,25300,25
20240223,120400,465993300,25300,25300,25300,25300,20
20240223,120300,465487300,25250,25250,25250,25250,1
20240223,120200,465462050,25300,25300,25300,25300,45
20240223,120100,464323550,25300,25300,25300,25300,0
20240223,120000,464323550,25300,25300,25300,25300,20
20240223,115900,463817550,25250,25250,25250,25250,40
20240223,115800,462807550,25250,25250,25250,25250,1
20240223,115700,462782300,25300,25250,25300,25250,60
20240223,115600,461265300,25300,25300,25300,25300,11
20240223,115500,460987000,25350,25350,25400,25350,21
20240223,115400,460454600,25350,25350,25350,25350,59
20240223,115300,458958950,25450,25300,25450,25250,1247
20240223,115200,427257600,25250,25250,25250,25250,399
20240223,115100,417182850,25250,25250,25250,25250,174
20240223,115000,412789350,25200,25200,25200,25200,45
20240223,114900,411655350,25250,25250,25250,25250,73
20240223,114800,409812100,25250,25200,25250,25200,11
20240223,114700,409534400,25200,25200,25200,25200,20
20240223,114600,409030400,25250,25250,25250,25250,0
20240223,114500,409030400,25250,25200,25250,25100,1775
20240223,114400,364382150,25250,25250,25250,25250,757
20240223,114300,345267900,25250,25250,25250,25250,21
20240223,114200,344737650,25250,25250,25250,25250,0
20240223,114100,344737650,25250,25250,25250,25250,25
20240223,114000,344106400,25250,25300,25300,25250,22
20240223,113900,343550800,25250,25300,25300,25250,2
20240223,113800,343500250,25250,25250,25250,25250,98
20240223,113700,341025750,25300,25300,25300,25300,228
20240223,113600,335257350,25300,25300,25300,25300,0
20240223,113500,335257350,25300,25300,25300,25300,25
20240223,113400,334624850,25300,25300,25300,25300,355
20240223,113300,325643350,25300,25300,25300,25250,91
20240223,113200,323342100,25250,25300,25300,25250,121
20240223,113100,320280850,25350,25350,25350,25350,25
20240223,113000,319647100,25350,25350,25350,25350,106
20240223,112900,316960000,25300,25300,25300,25300,25
20240223,112800,316327500,25300,25300,25300,25300,21
20240223,112700,315796200,25300,25300,25300,25300,0
20240223,112600,315796200,25300,25350,25350,25300,254
20240223,112500,309369000,25300,25300,25300,25300,0
20240223,112400,309369000,25300,25300,25300,25300,0
20240223,112300,309369000,25300,25300,25300,25300,96
20240223,112200,306940200,25300,25300,25300,25300,400
20240223,112100,296820200,25300,25350,25350,25300,32
20240223,112000,296010000,25350,25350,25350,25350,0
20240223,111900,296010000,25350,25350,25350,25350,19
20240223,111800,295528350,25400,25350,25400,25350,21
20240223,111700,294995100,25300,25300,25300,25300,37
20240223,111600,294059000,25300,25300,25300,25300,20
20240223,111500,293553000,25350,25350,25350,25350,29
20240223,111400,292817850,25350,25300,25350,25300,109
20240223,111300,290056950,25300,25300,25300,25300,0
20240223,111200,290056950,25300,25300,25300,25300,1
20240223,111100,290031650,25300,25300,25350,25300,46
20240223,111000,288867800,25300,25300,25300,25300,9
20240223,110900,288640100,25300,25300,25300,25300,20
20240223,110800,288134100,25350,25350,25350,25350,42
20240223,110700,287069400,25350,25350,25350,25350,60
20240223,110600,285548400,25350,25350,25350,25350,0
20240223,110500,285548400,25350,25350,25350,25350,25
20240223,110400,284914650,25350,25350,25350,25350,20
20240223,110300,284407650,25400,25400,25400,25400,79
20240223,110200,282401050,25400,25400,25400,25400,64
20240223,110100,280775450,25450,25400,25450,25400,15
20240223,110000,280394400,25400,25350,25400,25350,76
20240223,105900,278464750,25350,25350,25350,25350,45
20240223,105800,277324000,25350,25350,25350,25350,1267
20240223,105700,245205550,25350,25350,25350,25350,21
20240223,105600,244673200,25400,25400,25400,25400,0
20240223,105500,244673200,25400,25450,25450,25400,427
20240223,105400,233827350,25400,25500,25500,25400,326
20240223,105300,225531200,25500,25500,25500,25450,18
20240223,105200,225072600,25450,25450,25450,25450,1
20240223,105100,225047150,25500,25500,25500,25500,0
20240223,105000,225047150,25500,25500,25500,25450,74
20240223,104900,223161150,25500,25500,25500,25500,15
20240223,104800,222778650,25450,25450,25450,25450,27
20240223,104700,222091500,25450,25500,25500,25450,12
20240223,104600,221785550,25500,25500,25500,25500,39
20240223,104500,220791050,25450,25450,25450,25450,20
20240223,104400,220282050,25500,25450,25500,25450,95
20240223,104300,217859750,25450,25400,25450,25400,21
20240223,104200,217326300,25400,25400,25400,25400,11
20240223,104100,217046900,25400,25400,25400,25400,25
20240223,104000,216411900,25400,25450,25450,25400,39
20240223,103900,215420350,25400,25400,25400,25400,0
20240223,103800,215420350,25400,25400,25400,25400,95
20240223,103700,213007350,25400,25450,25450,25400,2
20240223,103600,212956500,25400,25400,25400,25400,25
20240223,103500,212321500,25400,25400,25400,25400,5
20240223,103400,212194500,25450,25400,25450,25400,116
20240223,103300,209248000,25350,25400,25400,25350,33
20240223,103200,208410800,25350,25350,25350,25350,1
20240223,103100,208385450,25400,25400,25400,25350,388
20240223,103000,198531250,25400,25400,25400,25400,0
20240223,102900,198531250,25400,25350,25400,25350,2
20240223,102800,198480500,25350,25400,25400,25350,21
20240223,102700,197948100,25350,25350,25350,25350,1
20240223,102600,197922750,25400,25400,25400,25400,2
20240223,102500,197871950,25400,25400,25400,25400,321
20240223,102400,189718550,25400,25350,25400,25350,27
20240223,102300,189033750,25350,25400,25400,25350,101
20240223,102200,186469600,25350,25350,25350,25350,201
20240223,102100,181374250,25350,25350,25350,25350,20
20240223,102000,180867250,25350,25350,25350,25350,25
20240223,101900,180233500,25350,25350,25400,25350,22
20240223,101800,179675750,25400,25350,25400,25350,102
20240223,101700,177089900,25350,25350,25350,25350,43
20240223,101600,175999850,25350,25400,25400,25350,22
20240223,101500,175442050,25350,25350,25350,25350,0
20240223,101400,175442050,25350,25400,25400,25350,22
20240223,101300,174884250,25350,25350,25350,25350,0
20240223,101200,174884250,25350,25350,25400,25350,215
20240223,101100,169424300,25400,25400,25400,25400,344
20240223,101000,160686700,25400,25400,25400,25400,0
20240223,100900,160686700,25400,25400,25400,25400,20
20240223,100800,160178700,25450,25450,25450,25450,8
20240223,100700,159975100,25450,25450,25450,25450,73
20240223,100600,158117250,25450,25450,25450,25450,53
20240223,100500,156768400,25450,25450,25450,25450,24
20240223,100400,156157600,25450,25450,25450,25450,14
20240223,100300,155801300,25450,25450,25450,25450,1
20240223,100200,155775850,25400,25450,25450,25400,45
20240223,100100,154631850,25550,25550,25550,25550,6
20240223,100000,154478550,25450,25450,25450,25450,0
20240223,095900,154478550,25450,25550,25550,25450,17
20240223,095800,154045700,25500,25500,25500,25500,170
20240223,095700,149710700,25550,25450,25550,25250,1852
20240223,095600,102770800,25350,25450,25550,25250,2040
20240223,095500,51098150,25400,25450,25450,25400,182
20240223,095400,46469650,25500,25500,25500,25500,51
20240223,095300,45169150,25450,25450,25450,25450,0
20240223,095200,45169150,25450,25450,25450,25450,0
20240223,095100,45169150,25450,25450,25450,25450,0
20240223,095000,45169150,25450,25450,25450,25450,0
20240223,094900,45169150,25450,25550,25550,25450,210
20240223,094800,39818600,25500,25500,25500,25500,5
20240223,094700,39691100,25500,25500,25500,25500,0
20240223,094600,39691100,25500,25500,25500,25500,5
20240223,094500,39563600,25550,25550,25550,25550,10
20240223,094400,39308100,25550,25550,25550,25550,2
20240223,094300,39257000,25400,25450,25500,25400,132
20240223,094200,35897650,25550,25450,25550,25450,2
20240223,094100,35846650,25450,25450,25550,25450,15
20240223,094000,35464550,25450,25550,25550,25450,10
20240223,093900,35209650,25550,25550,25550,25550,2
20240223,093800,35158550,25450,25450,25450,25450,1
20240223,093700,35133100,25450,25450,25450,25450,0
20240223,093600,35133100,25450,25450,25450,25450,500
20240223,093500,22408100,25450,25550,25550,25450,100
20240223,093400,19857800,25600,25600,25600,25600,9
20240223,093300,19627400,25650,25650,25650,25650,0
20240223,093200,19627400,25650,25650,25650,25650,0
20240223,093100,19627400,25650,25650,25650,25650,20
20240223,093000,19114400,25650,25650,25650,25650,0
20240223,092900,19114400,25650,25650,25650,25650,3
20240223,092800,19037450,25650,25650,25650,25650,6
20240223,092700,18883550,25650,25600,25700,25600,3
20240223,092600,18806600,25700,25700,25700,25700,0
20240223,092500,18806600,25700,25650,25700,25650,32
20240223,092400,17985750,25700,25650,25700,25650,2
20240223,092300,17934400,25700,25650,25700,25550,40
20240223,092200,16911050,25500,25500,25500,25500,0
20240223,092100,16911050,25500,25500,25500,25500,160
20240223,092000,12831050,25600,25600,25600,25600,0
20240223,091900,12831050,25600,25450,25600,25450,113
20240223,091800,9954150,25500,25550,25550,25500,180
20240223,091700,5362950,25600,25600,25600,25600,2
20240223,091600,5311750,25600,25600,25600,25600,12
20240223,091500,5004550,25700,25700,25700,25700,0
20240223,091400,5004550,25700,25700,25700,25700,0
20240223,091300,5004550,25700,25700,25700,25700,0
20240223,091200,5004550,25700,25700,25700,25700,0
20240223,091100,5004550,25700,25700,25700,25700,0
20240223,091000,5004550,25700,25600,25700,25600,3
20240223,090900,4927550,25600,25600,25600,25600,0
20240223,090800,4927550,25600,25650,25650,25600,73
20240223,090700,3058200,25700,25700,25700,25700,10
20240223,090600,2801200,25700,25700,25700,25700,0
20240223,090500,2801200,25700,25700,25700,25700,4
20240223,090400,2698400,25700,25700,25700,25700,0
20240223,090300,2698400,25700,25700,25700,25700,0
20240223,090200,2698400,25700,25700,25700,25700,1
20240223,090100,2672700,25600,25600,25600,25600,1
20240223,090000,2647100,25700,25700,25700,25700,103