KissMeData/260870/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,205000,434319450,25550,25550,25550,25550,4
20240216,204900,434319450,25550,25550,25550,25550,0
20240216,204800,434319450,25550,25550,25550,25550,0
20240216,204700,434319450,25550,25550,25550,25550,0
20240216,204600,434319450,25550,25550,25550,25550,0
20240216,204500,434319450,25550,25550,25550,25550,0
20240216,204400,434319450,25550,25550,25550,25550,0
20240216,204300,434319450,25550,25550,25550,25550,0
20240216,204200,434319450,25550,25550,25550,25550,0
20240216,204100,434319450,25550,25550,25550,25550,0
20240216,204000,434319450,25550,25550,25550,25550,0
20240216,203900,434319450,25550,25550,25550,25550,0
20240216,203800,434319450,25550,25550,25550,25550,0
20240216,203700,434319450,25550,25550,25550,25550,0
20240216,203600,434319450,25550,25550,25550,25550,0
20240216,203500,434319450,25550,25550,25550,25550,0
20240216,203400,434319450,25550,25550,25550,25550,0
20240216,203300,434319450,25550,25550,25550,25550,0
20240216,203200,434319450,25550,25550,25550,25550,0
20240216,203100,434319450,25550,25550,25550,25550,0
20240216,203000,434319450,25550,25550,25550,25550,0
20240216,202900,434319450,25550,25550,25550,25550,0
20240216,202800,434319450,25550,25550,25550,25550,0
20240216,202700,434319450,25550,25550,25550,25550,0
20240216,202600,434319450,25550,25550,25550,25550,0
20240216,202500,434319450,25550,25550,25550,25550,0
20240216,202400,434319450,25550,25550,25550,25550,0
20240216,202300,434319450,25550,25550,25550,25550,0
20240216,202200,434319450,25550,25550,25550,25550,0
20240216,202100,434319450,25550,25550,25550,25550,0
20240216,202000,434319450,25550,25550,25550,25550,4
20240216,201900,434319450,25550,25550,25550,25550,0
20240216,201800,434319450,25550,25550,25550,25550,0
20240216,201700,434319450,25550,25550,25550,25550,0
20240216,201600,434319450,25550,25550,25550,25550,0
20240216,201500,434319450,25550,25550,25550,25550,0
20240216,201400,434319450,25550,25550,25550,25550,0
20240216,201300,434319450,25550,25550,25550,25550,0
20240216,201200,434319450,25550,25550,25550,25550,0
20240216,201100,434319450,25550,25550,25550,25550,0
20240216,201000,434319450,25550,25550,25550,25550,0
20240216,200900,434319450,25550,25550,25550,25550,0
20240216,200800,434319450,25550,25550,25550,25550,0
20240216,200700,434319450,25550,25550,25550,25550,0
20240216,200600,434319450,25550,25550,25550,25550,0
20240216,200500,434319450,25550,25550,25550,25550,0
20240216,200400,434319450,25550,25550,25550,25550,0
20240216,200300,434319450,25550,25550,25550,25550,0
20240216,200200,434319450,25550,25550,25550,25550,0
20240216,200100,434319450,25550,25550,25550,25550,0
20240216,200000,434319450,25550,25550,25550,25550,0
20240216,195900,434319450,25550,25550,25550,25550,0
20240216,195800,434319450,25550,25550,25550,25550,0
20240216,195700,434319450,25550,25550,25550,25550,0
20240216,195600,434319450,25550,25550,25550,25550,0
20240216,195500,434319450,25550,25550,25550,25550,0
20240216,195400,434319450,25550,25550,25550,25550,0
20240216,195300,434319450,25550,25550,25550,25550,0
20240216,195200,434319450,25550,25550,25550,25550,0
20240216,195100,434319450,25550,25550,25550,25550,0
20240216,195000,434319450,25550,25550,25550,25550,4
20240216,194900,434319450,25550,25550,25550,25550,0
20240216,194800,434319450,25550,25550,25550,25550,0
20240216,194700,434319450,25550,25550,25550,25550,0
20240216,194600,434319450,25550,25550,25550,25550,0
20240216,194500,434319450,25550,25550,25550,25550,0
20240216,194400,434319450,25550,25550,25550,25550,0
20240216,194300,434319450,25550,25550,25550,25550,0
20240216,194200,434319450,25550,25550,25550,25550,0
20240216,194100,434319450,25550,25550,25550,25550,0
20240216,194000,434319450,25550,25550,25550,25550,0
20240216,193900,434319450,25550,25550,25550,25550,0
20240216,193800,434319450,25550,25550,25550,25550,0
20240216,193700,434319450,25550,25550,25550,25550,0
20240216,193600,434319450,25550,25550,25550,25550,0
20240216,193500,434319450,25550,25550,25550,25550,0
20240216,193400,434319450,25550,25550,25550,25550,0
20240216,193300,434319450,25550,25550,25550,25550,0
20240216,193200,434319450,25550,25550,25550,25550,0
20240216,193100,434319450,25550,25550,25550,25550,0
20240216,193000,434319450,25550,25550,25550,25550,0
20240216,192900,434319450,25550,25550,25550,25550,0
20240216,192800,434319450,25550,25550,25550,25550,0
20240216,192700,434319450,25550,25550,25550,25550,0
20240216,192600,434319450,25550,25550,25550,25550,0
20240216,192500,434319450,25550,25550,25550,25550,0
20240216,192400,434319450,25550,25550,25550,25550,0
20240216,192300,434319450,25550,25550,25550,25550,0
20240216,192200,434319450,25550,25550,25550,25550,0
20240216,192100,434319450,25550,25550,25550,25550,0
20240216,192000,434319450,25550,25550,25550,25550,4
20240216,191900,434319450,25550,25550,25550,25550,0
20240216,191800,434319450,25550,25550,25550,25550,0
20240216,191700,434319450,25550,25550,25550,25550,0
20240216,191600,434319450,25550,25550,25550,25550,0
20240216,191500,434319450,25550,25550,25550,25550,0
20240216,191400,434319450,25550,25550,25550,25550,0
20240216,191300,434319450,25550,25550,25550,25550,0
20240216,191200,434319450,25550,25550,25550,25550,0
20240216,191100,434319450,25550,25550,25550,25550,0
20240216,191000,434319450,25550,25550,25550,25550,0
20240216,190900,434319450,25550,25550,25550,25550,0
20240216,190800,434319450,25550,25550,25550,25550,0
20240216,190700,434319450,25550,25550,25550,25550,0
20240216,190600,434319450,25550,25550,25550,25550,0
20240216,190500,434319450,25550,25550,25550,25550,0
20240216,190400,434319450,25550,25550,25550,25550,0
20240216,190300,434319450,25550,25550,25550,25550,0
20240216,190200,434319450,25550,25550,25550,25550,0
20240216,190100,434319450,25550,25550,25550,25550,0
20240216,190000,434319450,25550,25550,25550,25550,0
20240216,185900,434319450,25550,25550,25550,25550,0
20240216,185800,434319450,25550,25550,25550,25550,0
20240216,185700,434319450,25550,25550,25550,25550,0
20240216,185600,434319450,25550,25550,25550,25550,0
20240216,185500,434319450,25550,25550,25550,25550,0
20240216,185400,434319450,25550,25550,25550,25550,0
20240216,185300,434319450,25550,25550,25550,25550,0
20240216,185200,434319450,25550,25550,25550,25550,0
20240216,185100,434319450,25550,25550,25550,25550,0
20240216,185000,434319450,25550,25550,25550,25550,4
20240216,184900,434319450,25550,25550,25550,25550,0
20240216,184800,434319450,25550,25550,25550,25550,0
20240216,184700,434319450,25550,25550,25550,25550,0
20240216,184600,434319450,25550,25550,25550,25550,0
20240216,184500,434319450,25550,25550,25550,25550,0
20240216,184400,434319450,25550,25550,25550,25550,0
20240216,184300,434319450,25550,25550,25550,25550,0
20240216,184200,434319450,25550,25550,25550,25550,0
20240216,184100,434319450,25550,25550,25550,25550,0
20240216,184000,434319450,25550,25550,25550,25550,0
20240216,183900,434319450,25550,25550,25550,25550,0
20240216,183800,434319450,25550,25550,25550,25550,0
20240216,183700,434319450,25550,25550,25550,25550,0
20240216,183600,434319450,25550,25550,25550,25550,0
20240216,183500,434319450,25550,25550,25550,25550,0
20240216,183400,434319450,25550,25550,25550,25550,0
20240216,183300,434319450,25550,25550,25550,25550,0
20240216,183200,434319450,25550,25550,25550,25550,0
20240216,183100,434319450,25550,25550,25550,25550,0
20240216,183000,434319450,25550,25550,25550,25550,0
20240216,182900,434319450,25550,25550,25550,25550,0
20240216,182800,434319450,25550,25550,25550,25550,0
20240216,182700,434319450,25550,25550,25550,25550,0
20240216,182600,434319450,25550,25550,25550,25550,0
20240216,182500,434319450,25550,25550,25550,25550,0
20240216,182400,434319450,25550,25550,25550,25550,0
20240216,182300,434319450,25550,25550,25550,25550,0
20240216,182200,434319450,25550,25550,25550,25550,0
20240216,182100,434319450,25550,25550,25550,25550,0
20240216,182000,434319450,25550,25550,25550,25550,4
20240216,181900,434319450,25550,25550,25550,25550,0
20240216,181800,434319450,25550,25550,25550,25550,0
20240216,181700,434319450,25550,25550,25550,25550,0
20240216,181600,434319450,25550,25550,25550,25550,0
20240216,181500,434319450,25550,25550,25550,25550,0
20240216,181400,434319450,25550,25550,25550,25550,0
20240216,181300,434319450,25550,25550,25550,25550,0
20240216,181200,434319450,25550,25550,25550,25550,0
20240216,181100,434319450,25550,25550,25550,25550,0
20240216,181000,434319450,25550,25550,25550,25550,0
20240216,180900,434319450,25550,25550,25550,25550,0
20240216,180800,434319450,25550,25550,25550,25550,0
20240216,180700,434319450,25550,25550,25550,25550,0
20240216,180600,434319450,25550,25550,25550,25550,0
20240216,180500,434319450,25550,25550,25550,25550,0
20240216,180400,434319450,25550,25550,25550,25550,0
20240216,180300,434319450,25550,25550,25550,25550,0
20240216,180200,434319450,25550,25550,25550,25550,0
20240216,180100,434319450,25550,25550,25550,25550,0
20240216,180000,434319450,25550,25550,25550,25550,0
20240216,175900,434319450,25550,25550,25550,25550,0
20240216,175800,434319450,25550,25550,25550,25550,0
20240216,175700,434319450,25550,25550,25550,25550,0
20240216,175600,434319450,25550,25550,25550,25550,0
20240216,175500,434319450,25550,25550,25550,25550,0
20240216,175400,434319450,25550,25550,25550,25550,0
20240216,175300,434319450,25550,25550,25550,25550,0
20240216,175200,434319450,25550,25550,25550,25550,0
20240216,175100,434319450,25550,25550,25550,25550,0
20240216,175000,434319450,25550,25550,25550,25550,4
20240216,174900,434319450,25550,25550,25550,25550,0
20240216,174800,434319450,25550,25550,25550,25550,0
20240216,174700,434319450,25550,25550,25550,25550,0
20240216,174600,434319450,25550,25550,25550,25550,0
20240216,174500,434319450,25550,25550,25550,25550,0
20240216,174400,434319450,25550,25550,25550,25550,0
20240216,174300,434319450,25550,25550,25550,25550,0
20240216,174200,434319450,25550,25550,25550,25550,0
20240216,174100,434319450,25550,25550,25550,25550,0
20240216,174000,434319450,25550,25550,25550,25550,0
20240216,173900,434319450,25550,25550,25550,25550,0
20240216,173800,434319450,25550,25550,25550,25550,0
20240216,173700,434319450,25550,25550,25550,25550,0
20240216,173600,434319450,25550,25550,25550,25550,0
20240216,173500,434319450,25550,25550,25550,25550,0
20240216,173400,434319450,25550,25550,25550,25550,0
20240216,173300,434319450,25550,25550,25550,25550,0
20240216,173200,434319450,25550,25550,25550,25550,0
20240216,173100,434319450,25550,25550,25550,25550,0
20240216,173000,434319450,25550,25550,25550,25550,0
20240216,172900,434319450,25550,25550,25550,25550,0
20240216,172800,434319450,25550,25550,25550,25550,0
20240216,172700,434319450,25550,25550,25550,25550,0
20240216,172600,434319450,25550,25550,25550,25550,0
20240216,172500,434319450,25550,25550,25550,25550,0
20240216,172400,434319450,25550,25550,25550,25550,0
20240216,172300,434319450,25550,25550,25550,25550,0
20240216,172200,434319450,25550,25550,25550,25550,0
20240216,172100,434319450,25550,25550,25550,25550,0
20240216,172000,434319450,25550,25550,25550,25550,4
20240216,171900,434319450,25550,25550,25550,25550,0
20240216,171800,434319450,25550,25550,25550,25550,0
20240216,171700,434319450,25550,25550,25550,25550,0
20240216,171600,434319450,25550,25550,25550,25550,0
20240216,171500,434319450,25550,25550,25550,25550,0
20240216,171400,434319450,25550,25550,25550,25550,0
20240216,171300,434319450,25550,25550,25550,25550,0
20240216,171200,434319450,25550,25550,25550,25550,0
20240216,171100,434319450,25550,25550,25550,25550,0
20240216,171000,434319450,25550,25550,25550,25550,0
20240216,170900,434319450,25550,25550,25550,25550,0
20240216,170800,434319450,25550,25550,25550,25550,0
20240216,170700,434319450,25550,25550,25550,25550,0
20240216,170600,434319450,25550,25550,25550,25550,0
20240216,170500,434319450,25550,25550,25550,25550,0
20240216,170400,434319450,25550,25550,25550,25550,0
20240216,170300,434319450,25550,25550,25550,25550,0
20240216,170200,434319450,25550,25550,25550,25550,0
20240216,170100,434319450,25550,25550,25550,25550,0
20240216,170000,434319450,25550,25550,25550,25550,0
20240216,165900,434319450,25550,25550,25550,25550,0
20240216,165800,434319450,25550,25550,25550,25550,0
20240216,165700,434319450,25550,25550,25550,25550,0
20240216,165600,434319450,25550,25550,25550,25550,0
20240216,165500,434319450,25550,25550,25550,25550,0
20240216,165400,434319450,25550,25550,25550,25550,0
20240216,165300,434319450,25550,25550,25550,25550,0
20240216,165200,434319450,25550,25550,25550,25550,0
20240216,165100,434319450,25550,25550,25550,25550,0
20240216,165000,434319450,25550,25550,25550,25550,4
20240216,164900,434319450,25550,25550,25550,25550,0
20240216,164800,434319450,25550,25550,25550,25550,0
20240216,164700,434319450,25550,25550,25550,25550,0
20240216,164600,434319450,25550,25550,25550,25550,0
20240216,164500,434319450,25550,25550,25550,25550,0
20240216,164400,434319450,25550,25550,25550,25550,0
20240216,164300,434319450,25550,25550,25550,25550,0
20240216,164200,434319450,25550,25550,25550,25550,0
20240216,164100,434319450,25550,25550,25550,25550,0
20240216,164000,434319450,25550,25550,25550,25550,0
20240216,163900,434319450,25550,25550,25550,25550,0
20240216,163800,434319450,25550,25550,25550,25550,0
20240216,163700,434319450,25550,25550,25550,25550,0
20240216,163600,434319450,25550,25550,25550,25550,0
20240216,163500,434319450,25550,25550,25550,25550,0
20240216,163400,434319450,25550,25550,25550,25550,0
20240216,163300,434319450,25550,25550,25550,25550,0
20240216,163200,434319450,25550,25550,25550,25550,0
20240216,163100,434319450,25550,25550,25550,25550,0
20240216,163000,434319450,25550,25550,25550,25550,0
20240216,162900,434319450,25550,25550,25550,25550,0
20240216,162800,434319450,25550,25550,25550,25550,0
20240216,162700,434319450,25550,25550,25550,25550,0
20240216,162600,434319450,25550,25550,25550,25550,0
20240216,162500,434319450,25550,25550,25550,25550,0
20240216,162400,434319450,25550,25550,25550,25550,0
20240216,162300,434319450,25550,25550,25550,25550,0
20240216,162200,434319450,25550,25550,25550,25550,0
20240216,162100,434319450,25550,25550,25550,25550,0
20240216,162000,434319450,25550,25550,25550,25550,4
20240216,161900,434319450,25550,25550,25550,25550,0
20240216,161800,434319450,25550,25550,25550,25550,0
20240216,161700,434319450,25550,25550,25550,25550,0
20240216,161600,434319450,25550,25550,25550,25550,0
20240216,161500,434319450,25550,25550,25550,25550,0
20240216,161400,434319450,25550,25550,25550,25550,0
20240216,161300,434319450,25550,25550,25550,25550,0
20240216,161200,434319450,25550,25550,25550,25550,0
20240216,161100,434319450,25550,25550,25550,25550,0
20240216,161000,434319450,25550,25550,25550,25550,0
20240216,160900,434319450,25550,25550,25550,25550,0
20240216,160800,434319450,25550,25550,25550,25550,0
20240216,160700,434319450,25550,25550,25550,25550,0
20240216,160600,434319450,25550,25550,25550,25550,0
20240216,160500,434319450,25550,25550,25550,25550,0
20240216,160400,434319450,25550,25550,25550,25550,0
20240216,160300,434319450,25550,25550,25550,25550,0
20240216,160200,434319450,25550,25550,25550,25550,0
20240216,160100,434319450,25550,25550,25550,25550,0
20240216,160000,434319450,25550,25550,25550,25550,0
20240216,155900,434319450,25550,25550,25550,25550,0
20240216,155800,434319450,25550,25550,25550,25550,0
20240216,155700,434319450,25550,25550,25550,25550,0
20240216,155600,434319450,25550,25550,25550,25550,0
20240216,155500,434319450,25550,25550,25550,25550,0
20240216,155400,434319450,25550,25550,25550,25550,0
20240216,155300,434319450,25550,25550,25550,25550,0
20240216,155200,434319450,25550,25550,25550,25550,0
20240216,155100,434319450,25550,25550,25550,25550,0
20240216,155000,434319450,25550,25550,25550,25550,4
20240216,154900,434319450,25550,25550,25550,25550,0
20240216,154800,434319450,25550,25550,25550,25550,0
20240216,154700,434319450,25550,25550,25550,25550,0
20240216,154600,434319450,25550,25550,25550,25550,0
20240216,154500,434319450,25550,25550,25550,25550,0
20240216,154400,434319450,25550,25550,25550,25550,0
20240216,154300,434319450,25550,25550,25550,25550,0
20240216,154200,434319450,25550,25550,25550,25550,0
20240216,154100,434319450,25550,25550,25550,25550,0
20240216,154000,434319450,25550,25550,25550,25550,0
20240216,153900,434319450,25550,25550,25550,25550,0
20240216,153800,434319450,25550,25550,25550,25550,0
20240216,153700,434319450,25550,25550,25550,25550,0
20240216,153600,434319450,25550,25550,25550,25550,0
20240216,153500,434319450,25550,25550,25550,25550,0
20240216,153400,434319450,25550,25550,25550,25550,0
20240216,153300,434319450,25550,25550,25550,25550,0
20240216,153200,434319450,25550,25550,25550,25550,0
20240216,153100,434319450,25550,25550,25550,25550,0
20240216,153000,434319450,25550,25550,25550,25550,4
20240216,152900,434217250,25500,25500,25500,25500,0
20240216,152800,434217250,25500,25500,25500,25500,0
20240216,152700,434217250,25500,25500,25500,25500,0
20240216,152600,434217250,25500,25500,25500,25500,0
20240216,152500,434217250,25500,25500,25500,25500,0
20240216,152400,434217250,25500,25500,25500,25500,0
20240216,152300,434217250,25500,25500,25500,25500,0
20240216,152200,434217250,25500,25500,25500,25500,0
20240216,152100,434217250,25500,25500,25500,25500,0
20240216,152000,434217250,25500,25500,25500,25500,0
20240216,151900,434217250,25500,25500,25500,25500,0
20240216,151800,434217250,25500,25500,25500,25500,0
20240216,151700,434217250,25500,25500,25500,25500,0
20240216,151600,434217250,25500,25500,25500,25500,0
20240216,151500,434217250,25500,25500,25500,25500,10
20240216,151400,433962250,25550,25550,25550,25550,0
20240216,151300,433962250,25550,25550,25550,25550,1
20240216,151200,433936700,25550,25550,25550,25550,0
20240216,151100,433936700,25550,25550,25550,25550,0
20240216,151000,433936700,25550,25550,25550,25550,0
20240216,150900,433936700,25550,25550,25550,25550,0
20240216,150800,433936700,25550,25550,25550,25550,0
20240216,150700,433936700,25550,25550,25550,25550,0
20240216,150600,433936700,25550,25550,25550,25550,0
20240216,150500,433936700,25550,25550,25550,25550,0
20240216,150400,433936700,25550,25550,25550,25550,0
20240216,150300,433936700,25550,25550,25550,25550,26
20240216,150200,433272400,25550,25550,25550,25550,0
20240216,150100,433272400,25550,25550,25550,25550,0
20240216,150000,433272400,25550,25550,25550,25550,0
20240216,145900,433272400,25550,25550,25550,25550,0
20240216,145800,433272400,25550,25550,25550,25550,0
20240216,145700,433272400,25550,25550,25550,25550,0
20240216,145600,433272400,25550,25550,25550,25550,0
20240216,145500,433272400,25550,25550,25550,25550,12
20240216,145400,432965800,25550,25550,25550,25550,10
20240216,145300,432710300,25550,25550,25550,25550,10
20240216,145200,432454800,25550,25550,25550,25550,0
20240216,145100,432454800,25550,25550,25550,25550,1
20240216,145000,432429250,25550,25550,25550,25550,49
20240216,144900,431177300,25550,25550,25550,25550,0
20240216,144800,431177300,25550,25500,25550,25500,218
20240216,144700,425610400,25500,25500,25500,25500,0
20240216,144600,425610400,25500,25500,25500,25500,0
20240216,144500,425610400,25500,25500,25500,25500,0
20240216,144400,425610400,25500,25500,25500,25500,1
20240216,144300,425584900,25300,25300,25300,25300,0
20240216,144200,425584900,25300,25300,25300,25300,0
20240216,144100,425584900,25300,25300,25300,25300,0
20240216,144000,425584900,25300,25300,25300,25300,0
20240216,143900,425584900,25300,25300,25300,25300,0
20240216,143800,425584900,25300,25300,25300,25300,0
20240216,143700,425584900,25300,25300,25300,25300,0
20240216,143600,425584900,25300,25300,25300,25300,0
20240216,143500,425584900,25300,25300,25300,25300,23
20240216,143400,425003000,25550,25550,25550,25550,0
20240216,143300,425003000,25550,25550,25550,25550,0
20240216,143200,425003000,25550,25550,25550,25550,0
20240216,143100,425003000,25550,25550,25550,25550,0
20240216,143000,425003000,25550,25550,25550,25550,0
20240216,142900,425003000,25550,25500,25550,25500,2
20240216,142800,424951950,25550,25550,25550,25550,0
20240216,142700,424951950,25550,25550,25550,25550,0
20240216,142600,424951950,25550,25550,25550,25550,0
20240216,142500,424951950,25550,25550,25550,25550,0
20240216,142400,424951950,25550,25550,25550,25550,0
20240216,142300,424951950,25550,25550,25550,25550,0
20240216,142200,424951950,25550,25550,25550,25550,0
20240216,142100,424951950,25550,25550,25550,25550,0
20240216,142000,424951950,25550,25550,25550,25550,0
20240216,141900,424951950,25550,25550,25550,25550,0
20240216,141800,424951950,25550,25550,25550,25550,1
20240216,141700,424926400,25550,25550,25550,25550,0
20240216,141600,424926400,25550,25550,25550,25550,0
20240216,141500,424926400,25550,25550,25550,25550,0
20240216,141400,424926400,25550,25350,25550,25350,100
20240216,141300,422380700,25350,25350,25350,25350,0
20240216,141200,422380700,25350,25350,25350,25350,0
20240216,141100,422380700,25350,25350,25350,25350,0
20240216,141000,422380700,25350,25350,25350,25350,1
20240216,140900,422355350,25350,25350,25350,25350,0
20240216,140800,422355350,25350,25350,25350,25350,0
20240216,140700,422355350,25350,25350,25350,25350,0
20240216,140600,422355350,25350,25350,25350,25350,0
20240216,140500,422355350,25350,25350,25350,25350,0
20240216,140400,422355350,25350,25350,25350,25350,0
20240216,140300,422355350,25350,25350,25350,25350,0
20240216,140200,422355350,25350,25350,25350,25350,0
20240216,140100,422355350,25350,25350,25350,25350,22
20240216,140000,421797650,25350,25350,25350,25350,0
20240216,135900,421797650,25350,25350,25350,25350,0
20240216,135800,421797650,25350,25350,25350,25350,0
20240216,135700,421797650,25350,25350,25350,25350,0
20240216,135600,421797650,25350,25350,25350,25350,0
20240216,135500,421797650,25350,25350,25350,25350,1
20240216,135400,421772300,25350,25350,25350,25350,0
20240216,135300,421772300,25350,25350,25350,25350,0
20240216,135200,421772300,25350,25350,25350,25350,0
20240216,135100,421772300,25350,25250,25350,25250,14
20240216,135000,421417900,25250,25250,25250,25250,5
20240216,134900,421291650,25200,25200,25200,25200,10
20240216,134800,421039650,25250,25250,25250,25250,0
20240216,134700,421039650,25250,25250,25250,25250,0
20240216,134600,421039650,25250,25250,25250,25250,0
20240216,134500,421039650,25250,25250,25250,25250,0
20240216,134400,421039650,25250,25250,25250,25250,1
20240216,134300,421014400,25200,25200,25200,25200,0
20240216,134200,421014400,25200,25200,25200,25200,0
20240216,134100,421014400,25200,25200,25200,25200,0
20240216,134000,421014400,25200,25200,25200,25200,10
20240216,133900,420762400,25250,25250,25250,25250,0
20240216,133800,420762400,25250,25250,25250,25250,1
20240216,133700,420737150,25200,25200,25200,25200,0
20240216,133600,420737150,25200,25200,25200,25200,0
20240216,133500,420737150,25200,25200,25200,25200,0
20240216,133400,420737150,25200,25200,25200,25200,0
20240216,133300,420737150,25200,25200,25200,25200,0
20240216,133200,420737150,25200,25200,25200,25200,0
20240216,133100,420737150,25200,25200,25200,25200,0
20240216,133000,420737150,25200,25200,25200,25200,0
20240216,132900,420737150,25200,25200,25200,25200,0
20240216,132800,420737150,25200,25200,25200,25200,100
20240216,132700,418217150,25250,25250,25250,25250,0
20240216,132600,418217150,25250,25250,25250,25250,0
20240216,132500,418217150,25250,25250,25250,25250,0
20240216,132400,418217150,25250,25250,25250,25250,2
20240216,132300,418166650,25250,25250,25250,25250,21
20240216,132200,417636400,25200,25200,25200,25200,10
20240216,132100,417384400,25200,25100,25200,25100,44
20240216,132000,416277900,25150,25150,25150,25150,0
20240216,131900,416277900,25150,25150,25150,25150,0
20240216,131800,416277900,25150,25150,25150,25150,2
20240216,131700,416227600,25150,25150,25150,25150,2
20240216,131600,416177300,25150,25150,25150,25150,0
20240216,131500,416177300,25150,25150,25150,25150,0
20240216,131400,416177300,25150,25150,25150,25150,0
20240216,131300,416177300,25150,25150,25150,25150,0
20240216,131200,416177300,25150,25150,25150,25150,0
20240216,131100,416177300,25150,25150,25150,25150,9
20240216,131000,415950950,25200,25200,25200,25200,10
20240216,130900,415698950,25200,25200,25200,25200,0
20240216,130800,415698950,25200,25200,25200,25200,10
20240216,130700,415446950,25200,25200,25200,25200,0
20240216,130600,415446950,25200,25200,25200,25200,0
20240216,130500,415446950,25200,25200,25200,25200,0
20240216,130400,415446950,25200,25200,25200,25200,1
20240216,130300,415421750,25200,25200,25200,25200,1
20240216,130200,415396550,25200,25200,25200,25200,0
20240216,130100,415396550,25200,25200,25200,25200,0
20240216,130000,415396550,25200,25200,25200,25200,123
20240216,125900,412296950,25200,25200,25200,25200,0
20240216,125800,412296950,25200,25200,25200,25200,0
20240216,125700,412296950,25200,25200,25200,25200,0
20240216,125600,412296950,25200,25200,25200,25200,0
20240216,125500,412296950,25200,25200,25200,25200,0
20240216,125400,412296950,25200,25200,25200,25200,186
20240216,125300,407609750,25200,25200,25200,25200,0
20240216,125200,407609750,25200,25200,25200,25200,0
20240216,125100,407609750,25200,25200,25200,25200,0
20240216,125000,407609750,25200,25200,25200,25200,0
20240216,124900,407609750,25200,25200,25200,25200,0
20240216,124800,407609750,25200,25200,25200,25200,0
20240216,124700,407609750,25200,25200,25200,25200,3
20240216,124600,407534150,25200,25200,25200,25200,155
20240216,124500,403628150,25200,25200,25200,25200,0
20240216,124400,403628150,25200,25200,25200,25200,0
20240216,124300,403628150,25200,25200,25200,25200,0
20240216,124200,403628150,25200,25000,25200,25000,57
20240216,124100,402194950,25000,25000,25000,25000,0
20240216,124000,402194950,25000,25000,25000,25000,0
20240216,123900,402194950,25000,25000,25000,25000,0
20240216,123800,402194950,25000,25000,25000,25000,7
20240216,123700,402019950,25000,25000,25000,25000,0
20240216,123600,402019950,25000,25000,25000,25000,0
20240216,123500,402019950,25000,25000,25000,25000,2
20240216,123400,401969950,25000,25000,25000,25000,0
20240216,123300,401969950,25000,25000,25000,25000,251
20240216,123200,395694950,25000,25000,25000,25000,400
20240216,123100,385694950,25000,25000,25000,25000,0
20240216,123000,385694950,25000,25000,25000,25000,102
20240216,122900,383144950,25000,25000,25000,25000,0
20240216,122800,383144950,25000,25000,25000,25000,6
20240216,122700,382994950,25000,25000,25000,25000,0
20240216,122600,382994950,25000,25000,25000,25000,0
20240216,122500,382994950,25000,25000,25000,25000,1
20240216,122400,382969950,24950,24950,24950,24950,1
20240216,122300,382945000,25000,25000,25000,25000,0
20240216,122200,382945000,25000,25000,25000,25000,0
20240216,122100,382945000,25000,25000,25000,25000,0
20240216,122000,382945000,25000,25000,25000,25000,0
20240216,121900,382945000,25000,24950,25000,24950,329
20240216,121800,374721450,24950,24950,24950,24950,0
20240216,121700,374721450,24950,24950,24950,24950,0
20240216,121600,374721450,24950,24950,24950,24950,1
20240216,121500,374696500,25000,25000,25000,25000,0
20240216,121400,374696500,25000,25000,25000,25000,1
20240216,121300,374671500,24950,24900,24950,24900,3
20240216,121200,374596700,24900,24950,24950,24900,920
20240216,121100,351672950,25000,25000,25000,25000,0
20240216,121000,351672950,25000,25000,25000,25000,0
20240216,120900,351672950,25000,25000,25000,25000,0
20240216,120800,351672950,25000,25000,25000,25000,182
20240216,120700,347122950,25000,25000,25000,25000,288
20240216,120600,339922950,25000,25000,25000,25000,13
20240216,120500,339597950,25000,25000,25000,25000,0
20240216,120400,339597950,25000,25000,25000,25000,80
20240216,120300,337597950,25000,25000,25000,25000,1
20240216,120200,337572950,25250,25000,25250,24950,501
20240216,120100,325068750,25350,25350,25350,25350,0
20240216,120000,325068750,25350,25350,25350,25350,0
20240216,115900,325068750,25350,25350,25350,25350,0
20240216,115800,325068750,25350,25100,25350,25000,501
20240216,115700,312532000,25350,25350,25350,25350,0
20240216,115600,312532000,25350,25350,25350,25350,0
20240216,115500,312532000,25350,25350,25350,25350,1
20240216,115400,312506650,25450,25450,25450,25450,0
20240216,115300,312506650,25450,25450,25450,25450,0
20240216,115200,312506650,25450,25450,25450,25450,0
20240216,115100,312506650,25450,25450,25450,25450,0
20240216,115000,312506650,25450,25450,25450,25450,0
20240216,114900,312506650,25450,25450,25450,25450,0
20240216,114800,312506650,25450,25450,25450,25450,0
20240216,114700,312506650,25450,25450,25450,25450,1
20240216,114600,312481200,25450,25450,25450,25450,0
20240216,114500,312481200,25450,25450,25450,25450,0
20240216,114400,312481200,25450,25050,25450,25000,101
20240216,114300,309953950,25500,25500,25500,25500,0
20240216,114200,309953950,25500,25500,25500,25500,0
20240216,114100,309953950,25500,25500,25500,25500,0
20240216,114000,309953950,25500,25050,25500,25050,2
20240216,113900,309903400,25000,25450,25450,25000,3000
20240216,113800,234504600,25450,25450,25450,25450,0
20240216,113700,234504600,25450,25450,25450,25450,3
20240216,113600,234428250,25450,25450,25450,25450,1
20240216,113500,234402800,25450,25450,25450,25450,0
20240216,113400,234402800,25450,25450,25450,25450,90
20240216,113300,232112300,25450,25450,25450,25450,0
20240216,113200,232112300,25450,25450,25450,25450,20
20240216,113100,231603300,25450,25450,25450,25450,0
20240216,113000,231603300,25450,25450,25450,25450,0
20240216,112900,231603300,25450,25450,25450,25450,0
20240216,112800,231603300,25450,25450,25450,25450,0
20240216,112700,231603300,25450,25450,25450,25450,0
20240216,112600,231603300,25450,25450,25450,25450,0
20240216,112500,231603300,25450,25450,25450,25450,0
20240216,112400,231603300,25450,25450,25450,25450,0
20240216,112300,231603300,25450,25450,25450,25450,0
20240216,112200,231603300,25450,25450,25450,25450,3
20240216,112100,231526950,25650,25650,25650,25650,0
20240216,112000,231526950,25650,25650,25650,25650,0
20240216,111900,231526950,25650,25650,25650,25650,0
20240216,111800,231526950,25650,25650,25650,25650,1
20240216,111700,231501300,25650,25650,25650,25650,0
20240216,111600,231501300,25650,25650,25650,25650,0
20240216,111500,231501300,25650,25650,25650,25650,0
20240216,111400,231501300,25650,25650,25650,25650,1
20240216,111300,231475650,25450,25450,25450,25450,0
20240216,111200,231475650,25450,25500,25500,25450,185
20240216,111100,226767100,25500,25500,25500,25500,0
20240216,111000,226767100,25500,25500,25500,25500,0
20240216,110900,226767100,25500,25500,25500,25500,0
20240216,110800,226767100,25500,25500,25500,25500,3
20240216,110700,226690600,25500,25500,25500,25500,50
20240216,110600,225415600,25700,25700,25700,25700,0
20240216,110500,225415600,25700,25700,25700,25700,1
20240216,110400,225389900,25700,25700,25700,25700,0
20240216,110300,225389900,25700,25700,25700,25700,1
20240216,110200,225364200,25700,25700,25700,25700,0
20240216,110100,225364200,25700,25700,25700,25700,0
20240216,110000,225364200,25700,25700,25700,25700,0
20240216,105900,225364200,25700,25700,25700,25700,0
20240216,105800,225364200,25700,25700,25700,25700,1
20240216,105700,225338500,25450,25450,25450,25450,0
20240216,105600,225338500,25450,25450,25450,25450,0
20240216,105500,225338500,25450,25450,25450,25450,0
20240216,105400,225338500,25450,25450,25450,25450,0
20240216,105300,225338500,25450,25450,25450,25450,15
20240216,105200,224956750,25650,25650,25650,25650,0
20240216,105100,224956750,25650,25650,25650,25650,0
20240216,105000,224956750,25650,25650,25650,25650,10
20240216,104900,224700250,25650,25650,25650,25650,0
20240216,104800,224700250,25650,25650,25650,25650,0
20240216,104700,224700250,25650,25650,25650,25650,0
20240216,104600,224700250,25650,25650,25650,25650,0
20240216,104500,224700250,25650,25650,25650,25650,1
20240216,104400,224674600,25400,25400,25400,25400,0
20240216,104300,224674600,25400,25400,25400,25400,0
20240216,104200,224674600,25400,25400,25400,25400,0
20240216,104100,224674600,25400,25650,25650,25400,39
20240216,104000,223683650,25650,25650,25650,25650,0
20240216,103900,223683650,25650,25650,25650,25650,0
20240216,103800,223683650,25650,25650,25650,25650,0
20240216,103700,223683650,25650,25650,25650,25650,0
20240216,103600,223683650,25650,25650,25650,25650,0
20240216,103500,223683650,25650,25650,25650,25650,0
20240216,103400,223683650,25650,25500,25650,25500,5
20240216,103300,223556000,25500,25650,25650,25500,45
20240216,103200,222408350,25500,25500,25500,25500,0
20240216,103100,222408350,25500,25500,25500,25500,9
20240216,103000,222178850,25600,25600,25600,25600,0
20240216,102900,222178850,25600,25600,25600,25600,0
20240216,102800,222178850,25600,25600,25600,25600,0
20240216,102700,222178850,25600,25600,25600,25600,0
20240216,102600,222178850,25600,25550,25600,25550,391
20240216,102500,212169300,25600,25600,25600,25600,0
20240216,102400,212169300,25600,25500,25600,25500,2
20240216,102300,212118200,25500,25500,25500,25500,0
20240216,102200,212118200,25500,25500,25500,25500,0
20240216,102100,212118200,25500,25500,25500,25500,2
20240216,102000,212067200,25600,25600,25600,25600,0
20240216,101900,212067200,25600,25600,25600,25600,0
20240216,101800,212067200,25600,25600,25600,25600,10
20240216,101700,211811200,25600,25600,25600,25600,0
20240216,101600,211811200,25600,25600,25600,25600,99
20240216,101500,209276800,25600,25600,25600,25600,32
20240216,101400,208457600,25600,25600,25600,25600,105
20240216,101300,205769600,25600,25600,25600,25600,100
20240216,101200,203209600,25600,25600,25600,25600,100
20240216,101100,200649600,25600,25600,25600,25600,0
20240216,101000,200649600,25600,25600,25600,25600,0
20240216,100900,200649600,25600,25600,25600,25600,0
20240216,100800,200649600,25600,25400,25600,25400,1501
20240216,100700,162246700,25450,25450,25450,25450,0
20240216,100600,162246700,25450,25400,25450,25400,10
20240216,100500,161992650,25400,25400,25400,25400,14
20240216,100400,161637050,25400,25400,25400,25400,36
20240216,100300,160722650,25400,25400,25400,25400,0
20240216,100200,160722650,25400,25350,25400,25350,25
20240216,100100,160087900,25400,25400,25400,25400,0
20240216,100000,160087900,25400,25400,25400,25400,1
20240216,095900,160062500,25400,25400,25400,25400,9
20240216,095800,159833900,25400,25400,25400,25400,1
20240216,095700,159808500,25400,25400,25400,25400,1
20240216,095600,159783100,25400,25400,25400,25400,0
20240216,095500,159783100,25400,25400,25400,25400,4
20240216,095400,159681500,25400,25400,25400,25400,3
20240216,095300,159605300,25400,25400,25400,25400,0
20240216,095200,159605300,25400,25400,25400,25400,2
20240216,095100,159554500,25400,25400,25400,25400,10
20240216,095000,159300500,25400,25400,25400,25400,0
20240216,094900,159300500,25400,25400,25400,25400,5
20240216,094800,159173500,25400,25400,25400,25400,0
20240216,094700,159173500,25400,25400,25400,25400,0
20240216,094600,159173500,25400,25400,25400,25400,0
20240216,094500,159173500,25400,25400,25400,25400,0
20240216,094400,159173500,25400,25400,25400,25400,0
20240216,094300,159173500,25400,25400,25400,25400,691
20240216,094200,141622100,25400,25350,25400,25350,35
20240216,094100,140734800,25350,25350,25350,25350,100
20240216,094000,138199800,25350,25350,25350,25350,95
20240216,093900,135791550,25350,25350,25350,25350,100
20240216,093800,133256550,25350,25350,25350,25350,300
20240216,093700,125651550,25300,25300,25300,25300,19
20240216,093600,125170850,25300,25300,25300,25300,101
20240216,093500,122615550,25350,25350,25350,25350,1
20240216,093400,122590200,25100,25100,25100,25100,0
20240216,093300,122590200,25100,25100,25100,25100,0
20240216,093200,122590200,25100,25200,25200,25100,471
20240216,093100,110747750,25350,25350,25350,25350,1
20240216,093000,110722400,25200,25200,25200,25200,0
20240216,092900,110722400,25200,25200,25200,25200,0
20240216,092800,110722400,25200,25200,25200,25200,0
20240216,092700,110722400,25200,25200,25200,25200,0
20240216,092600,110722400,25200,25200,25200,25200,0
20240216,092500,110722400,25200,25200,25200,25200,0
20240216,092400,110722400,25200,25200,25200,25200,100
20240216,092300,108202400,25200,25200,25200,25200,200
20240216,092200,103162400,25400,25250,25400,25250,500
20240216,092100,90513550,25000,25000,25000,25000,0
20240216,092000,90513550,25000,25000,25000,25000,0
20240216,091900,90513550,25000,25200,25300,25000,900
20240216,091800,67924150,25000,25000,25000,25000,0
20240216,091700,67924150,25000,25000,25000,25000,23
20240216,091600,67349150,25300,25300,25300,25300,1
20240216,091500,67323850,25250,25250,25250,25250,1
20240216,091400,67298600,25000,25000,25100,25000,161
20240216,091300,63273500,25000,25000,25000,25000,85
20240216,091200,61148500,25000,25000,25000,25000,600
20240216,091100,46148500,25000,25000,25000,25000,1
20240216,091000,46123500,24950,24950,24950,24950,14
20240216,090900,45774200,24950,24950,24950,24950,1
20240216,090800,45749250,24950,24950,24950,24950,60
20240216,090700,44252250,24950,24950,24950,24950,1
20240216,090600,44227300,24950,24950,24950,24950,127
20240216,090500,41058650,24950,24950,24950,24950,0
20240216,090400,41058650,24950,24950,24950,24950,0
20240216,090300,41058650,24950,24950,24950,24950,1
20240216,090200,41033700,24800,24800,24800,24800,81
20240216,090100,39024900,24850,25000,25000,24850,1316
20240216,090000,6275000,25000,25000,25000,25000,251