KissMeData/260870/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,204800,177631150,24700,24700,24700,24700,6
20240220,204700,177631150,24700,24700,24700,24700,0
20240220,204600,177631150,24700,24700,24700,24700,0
20240220,204500,177631150,24700,24700,24700,24700,0
20240220,204400,177631150,24700,24700,24700,24700,0
20240220,204300,177631150,24700,24700,24700,24700,0
20240220,204200,177631150,24700,24700,24700,24700,0
20240220,204100,177631150,24700,24700,24700,24700,0
20240220,204000,177631150,24700,24700,24700,24700,0
20240220,203900,177631150,24700,24700,24700,24700,0
20240220,203800,177631150,24700,24700,24700,24700,0
20240220,203700,177631150,24700,24700,24700,24700,0
20240220,203600,177631150,24700,24700,24700,24700,0
20240220,203500,177631150,24700,24700,24700,24700,0
20240220,203400,177631150,24700,24700,24700,24700,0
20240220,203300,177631150,24700,24700,24700,24700,0
20240220,203200,177631150,24700,24700,24700,24700,0
20240220,203100,177631150,24700,24700,24700,24700,0
20240220,203000,177631150,24700,24700,24700,24700,0
20240220,202900,177631150,24700,24700,24700,24700,0
20240220,202800,177631150,24700,24700,24700,24700,0
20240220,202700,177631150,24700,24700,24700,24700,0
20240220,202600,177631150,24700,24700,24700,24700,0
20240220,202500,177631150,24700,24700,24700,24700,0
20240220,202400,177631150,24700,24700,24700,24700,0
20240220,202300,177631150,24700,24700,24700,24700,0
20240220,202200,177631150,24700,24700,24700,24700,0
20240220,202100,177631150,24700,24700,24700,24700,0
20240220,202000,177631150,24700,24700,24700,24700,0
20240220,201900,177631150,24700,24700,24700,24700,0
20240220,201800,177631150,24700,24700,24700,24700,6
20240220,201700,177631150,24700,24700,24700,24700,0
20240220,201600,177631150,24700,24700,24700,24700,0
20240220,201500,177631150,24700,24700,24700,24700,0
20240220,201400,177631150,24700,24700,24700,24700,0
20240220,201300,177631150,24700,24700,24700,24700,0
20240220,201200,177631150,24700,24700,24700,24700,0
20240220,201100,177631150,24700,24700,24700,24700,0
20240220,201000,177631150,24700,24700,24700,24700,0
20240220,200900,177631150,24700,24700,24700,24700,0
20240220,200800,177631150,24700,24700,24700,24700,0
20240220,200700,177631150,24700,24700,24700,24700,0
20240220,200600,177631150,24700,24700,24700,24700,0
20240220,200500,177631150,24700,24700,24700,24700,0
20240220,200400,177631150,24700,24700,24700,24700,0
20240220,200300,177631150,24700,24700,24700,24700,0
20240220,200200,177631150,24700,24700,24700,24700,0
20240220,200100,177631150,24700,24700,24700,24700,0
20240220,200000,177631150,24700,24700,24700,24700,0
20240220,195900,177631150,24700,24700,24700,24700,0
20240220,195800,177631150,24700,24700,24700,24700,0
20240220,195700,177631150,24700,24700,24700,24700,0
20240220,195600,177631150,24700,24700,24700,24700,0
20240220,195500,177631150,24700,24700,24700,24700,0
20240220,195400,177631150,24700,24700,24700,24700,0
20240220,195300,177631150,24700,24700,24700,24700,0
20240220,195200,177631150,24700,24700,24700,24700,0
20240220,195100,177631150,24700,24700,24700,24700,0
20240220,195000,177631150,24700,24700,24700,24700,0
20240220,194900,177631150,24700,24700,24700,24700,0
20240220,194800,177631150,24700,24700,24700,24700,6
20240220,194700,177631150,24700,24700,24700,24700,0
20240220,194600,177631150,24700,24700,24700,24700,0
20240220,194500,177631150,24700,24700,24700,24700,0
20240220,194400,177631150,24700,24700,24700,24700,0
20240220,194300,177631150,24700,24700,24700,24700,0
20240220,194200,177631150,24700,24700,24700,24700,0
20240220,194100,177631150,24700,24700,24700,24700,0
20240220,194000,177631150,24700,24700,24700,24700,0
20240220,193900,177631150,24700,24700,24700,24700,0
20240220,193800,177631150,24700,24700,24700,24700,0
20240220,193700,177631150,24700,24700,24700,24700,0
20240220,193600,177631150,24700,24700,24700,24700,0
20240220,193500,177631150,24700,24700,24700,24700,0
20240220,193400,177631150,24700,24700,24700,24700,0
20240220,193300,177631150,24700,24700,24700,24700,0
20240220,193200,177631150,24700,24700,24700,24700,0
20240220,193100,177631150,24700,24700,24700,24700,0
20240220,193000,177631150,24700,24700,24700,24700,0
20240220,192900,177631150,24700,24700,24700,24700,0
20240220,192800,177631150,24700,24700,24700,24700,0
20240220,192700,177631150,24700,24700,24700,24700,0
20240220,192600,177631150,24700,24700,24700,24700,0
20240220,192500,177631150,24700,24700,24700,24700,0
20240220,192400,177631150,24700,24700,24700,24700,0
20240220,192300,177631150,24700,24700,24700,24700,0
20240220,192200,177631150,24700,24700,24700,24700,0
20240220,192100,177631150,24700,24700,24700,24700,0
20240220,192000,177631150,24700,24700,24700,24700,0
20240220,191900,177631150,24700,24700,24700,24700,0
20240220,191800,177631150,24700,24700,24700,24700,6
20240220,191700,177631150,24700,24700,24700,24700,0
20240220,191600,177631150,24700,24700,24700,24700,0
20240220,191500,177631150,24700,24700,24700,24700,0
20240220,191400,177631150,24700,24700,24700,24700,0
20240220,191300,177631150,24700,24700,24700,24700,0
20240220,191200,177631150,24700,24700,24700,24700,0
20240220,191100,177631150,24700,24700,24700,24700,0
20240220,191000,177631150,24700,24700,24700,24700,0
20240220,190900,177631150,24700,24700,24700,24700,0
20240220,190800,177631150,24700,24700,24700,24700,0
20240220,190700,177631150,24700,24700,24700,24700,0
20240220,190600,177631150,24700,24700,24700,24700,0
20240220,190500,177631150,24700,24700,24700,24700,0
20240220,190400,177631150,24700,24700,24700,24700,0
20240220,190300,177631150,24700,24700,24700,24700,0
20240220,190200,177631150,24700,24700,24700,24700,0
20240220,190100,177631150,24700,24700,24700,24700,0
20240220,190000,177631150,24700,24700,24700,24700,0
20240220,185900,177631150,24700,24700,24700,24700,0
20240220,185800,177631150,24700,24700,24700,24700,0
20240220,185700,177631150,24700,24700,24700,24700,0
20240220,185600,177631150,24700,24700,24700,24700,0
20240220,185500,177631150,24700,24700,24700,24700,0
20240220,185400,177631150,24700,24700,24700,24700,0
20240220,185300,177631150,24700,24700,24700,24700,0
20240220,185200,177631150,24700,24700,24700,24700,0
20240220,185100,177631150,24700,24700,24700,24700,0
20240220,185000,177631150,24700,24700,24700,24700,0
20240220,184900,177631150,24700,24700,24700,24700,0
20240220,184800,177631150,24700,24700,24700,24700,6
20240220,184700,177631150,24700,24700,24700,24700,0
20240220,184600,177631150,24700,24700,24700,24700,0
20240220,184500,177631150,24700,24700,24700,24700,0
20240220,184400,177631150,24700,24700,24700,24700,0
20240220,184300,177631150,24700,24700,24700,24700,0
20240220,184200,177631150,24700,24700,24700,24700,0
20240220,184100,177631150,24700,24700,24700,24700,0
20240220,184000,177631150,24700,24700,24700,24700,0
20240220,183900,177631150,24700,24700,24700,24700,0
20240220,183800,177631150,24700,24700,24700,24700,0
20240220,183700,177631150,24700,24700,24700,24700,0
20240220,183600,177631150,24700,24700,24700,24700,0
20240220,183500,177631150,24700,24700,24700,24700,0
20240220,183400,177631150,24700,24700,24700,24700,0
20240220,183300,177631150,24700,24700,24700,24700,0
20240220,183200,177631150,24700,24700,24700,24700,0
20240220,183100,177631150,24700,24700,24700,24700,0
20240220,183000,177631150,24700,24700,24700,24700,0
20240220,182900,177631150,24700,24700,24700,24700,0
20240220,182800,177631150,24700,24700,24700,24700,0
20240220,182700,177631150,24700,24700,24700,24700,0
20240220,182600,177631150,24700,24700,24700,24700,0
20240220,182500,177631150,24700,24700,24700,24700,0
20240220,182400,177631150,24700,24700,24700,24700,0
20240220,182300,177631150,24700,24700,24700,24700,0
20240220,182200,177631150,24700,24700,24700,24700,0
20240220,182100,177631150,24700,24700,24700,24700,0
20240220,182000,177631150,24700,24700,24700,24700,0
20240220,181900,177631150,24700,24700,24700,24700,0
20240220,181800,177631150,24700,24700,24700,24700,6
20240220,181700,177631150,24700,24700,24700,24700,0
20240220,181600,177631150,24700,24700,24700,24700,0
20240220,181500,177631150,24700,24700,24700,24700,0
20240220,181400,177631150,24700,24700,24700,24700,0
20240220,181300,177631150,24700,24700,24700,24700,0
20240220,181200,177631150,24700,24700,24700,24700,0
20240220,181100,177631150,24700,24700,24700,24700,0
20240220,181000,177631150,24700,24700,24700,24700,0
20240220,180900,177631150,24700,24700,24700,24700,0
20240220,180800,177631150,24700,24700,24700,24700,0
20240220,180700,177631150,24700,24700,24700,24700,0
20240220,180600,177631150,24700,24700,24700,24700,0
20240220,180500,177631150,24700,24700,24700,24700,0
20240220,180400,177631150,24700,24700,24700,24700,0
20240220,180300,177631150,24700,24700,24700,24700,0
20240220,180200,177631150,24700,24700,24700,24700,0
20240220,180100,177631150,24700,24700,24700,24700,0
20240220,180000,177631150,24700,24700,24700,24700,0
20240220,175900,177631150,24700,24700,24700,24700,0
20240220,175800,177631150,24700,24700,24700,24700,0
20240220,175700,177631150,24700,24700,24700,24700,0
20240220,175600,177631150,24700,24700,24700,24700,0
20240220,175500,177631150,24700,24700,24700,24700,0
20240220,175400,177631150,24700,24700,24700,24700,0
20240220,175300,177631150,24700,24700,24700,24700,0
20240220,175200,177631150,24700,24700,24700,24700,0
20240220,175100,177631150,24700,24700,24700,24700,0
20240220,175000,177631150,24700,24700,24700,24700,0
20240220,174900,177631150,24700,24700,24700,24700,0
20240220,174800,177631150,24700,24700,24700,24700,6
20240220,174700,177631150,24700,24700,24700,24700,0
20240220,174600,177631150,24700,24700,24700,24700,0
20240220,174500,177631150,24700,24700,24700,24700,0
20240220,174400,177631150,24700,24700,24700,24700,0
20240220,174300,177631150,24700,24700,24700,24700,0
20240220,174200,177631150,24700,24700,24700,24700,0
20240220,174100,177631150,24700,24700,24700,24700,0
20240220,174000,177631150,24700,24700,24700,24700,0
20240220,173900,177631150,24700,24700,24700,24700,0
20240220,173800,177631150,24700,24700,24700,24700,0
20240220,173700,177631150,24700,24700,24700,24700,0
20240220,173600,177631150,24700,24700,24700,24700,0
20240220,173500,177631150,24700,24700,24700,24700,0
20240220,173400,177631150,24700,24700,24700,24700,0
20240220,173300,177631150,24700,24700,24700,24700,0
20240220,173200,177631150,24700,24700,24700,24700,0
20240220,173100,177631150,24700,24700,24700,24700,0
20240220,173000,177631150,24700,24700,24700,24700,0
20240220,172900,177631150,24700,24700,24700,24700,0
20240220,172800,177631150,24700,24700,24700,24700,0
20240220,172700,177631150,24700,24700,24700,24700,0
20240220,172600,177631150,24700,24700,24700,24700,0
20240220,172500,177631150,24700,24700,24700,24700,0
20240220,172400,177631150,24700,24700,24700,24700,0
20240220,172300,177631150,24700,24700,24700,24700,0
20240220,172200,177631150,24700,24700,24700,24700,0
20240220,172100,177631150,24700,24700,24700,24700,0
20240220,172000,177631150,24700,24700,24700,24700,0
20240220,171900,177631150,24700,24700,24700,24700,0
20240220,171800,177631150,24700,24700,24700,24700,6
20240220,171700,177631150,24700,24700,24700,24700,0
20240220,171600,177631150,24700,24700,24700,24700,0
20240220,171500,177631150,24700,24700,24700,24700,0
20240220,171400,177631150,24700,24700,24700,24700,0
20240220,171300,177631150,24700,24700,24700,24700,0
20240220,171200,177631150,24700,24700,24700,24700,0
20240220,171100,177631150,24700,24700,24700,24700,0
20240220,171000,177631150,24700,24700,24700,24700,0
20240220,170900,177631150,24700,24700,24700,24700,0
20240220,170800,177631150,24700,24700,24700,24700,0
20240220,170700,177631150,24700,24700,24700,24700,0
20240220,170600,177631150,24700,24700,24700,24700,0
20240220,170500,177631150,24700,24700,24700,24700,0
20240220,170400,177631150,24700,24700,24700,24700,0
20240220,170300,177631150,24700,24700,24700,24700,0
20240220,170200,177631150,24700,24700,24700,24700,0
20240220,170100,177631150,24700,24700,24700,24700,0
20240220,170000,177631150,24700,24700,24700,24700,0
20240220,165900,177631150,24700,24700,24700,24700,0
20240220,165800,177631150,24700,24700,24700,24700,0
20240220,165700,177631150,24700,24700,24700,24700,0
20240220,165600,177631150,24700,24700,24700,24700,0
20240220,165500,177631150,24700,24700,24700,24700,0
20240220,165400,177631150,24700,24700,24700,24700,0
20240220,165300,177631150,24700,24700,24700,24700,0
20240220,165200,177631150,24700,24700,24700,24700,0
20240220,165100,177631150,24700,24700,24700,24700,0
20240220,165000,177631150,24700,24700,24700,24700,0
20240220,164900,177631150,24700,24700,24700,24700,0
20240220,164800,177631150,24700,24700,24700,24700,6
20240220,164700,177631150,24700,24700,24700,24700,0
20240220,164600,177631150,24700,24700,24700,24700,0
20240220,164500,177631150,24700,24700,24700,24700,0
20240220,164400,177631150,24700,24700,24700,24700,0
20240220,164300,177631150,24700,24700,24700,24700,0
20240220,164200,177631150,24700,24700,24700,24700,0
20240220,164100,177631150,24700,24700,24700,24700,0
20240220,164000,177631150,24700,24700,24700,24700,0
20240220,163900,177631150,24700,24700,24700,24700,0
20240220,163800,177631150,24700,24700,24700,24700,0
20240220,163700,177631150,24700,24700,24700,24700,0
20240220,163600,177631150,24700,24700,24700,24700,0
20240220,163500,177631150,24700,24700,24700,24700,0
20240220,163400,177631150,24700,24700,24700,24700,0
20240220,163300,177631150,24700,24700,24700,24700,0
20240220,163200,177631150,24700,24700,24700,24700,0
20240220,163100,177631150,24700,24700,24700,24700,0
20240220,163000,177631150,24700,24700,24700,24700,0
20240220,162900,177631150,24700,24700,24700,24700,0
20240220,162800,177631150,24700,24700,24700,24700,0
20240220,162700,177631150,24700,24700,24700,24700,0
20240220,162600,177631150,24700,24700,24700,24700,0
20240220,162500,177631150,24700,24700,24700,24700,0
20240220,162400,177631150,24700,24700,24700,24700,0
20240220,162300,177631150,24700,24700,24700,24700,0
20240220,162200,177631150,24700,24700,24700,24700,0
20240220,162100,177631150,24700,24700,24700,24700,0
20240220,162000,177631150,24700,24700,24700,24700,0
20240220,161900,177631150,24700,24700,24700,24700,0
20240220,161800,177631150,24700,24700,24700,24700,6
20240220,161700,177631150,24700,24700,24700,24700,0
20240220,161600,177631150,24700,24700,24700,24700,0
20240220,161500,177631150,24700,24700,24700,24700,0
20240220,161400,177631150,24700,24700,24700,24700,0
20240220,161300,177631150,24700,24700,24700,24700,0
20240220,161200,177631150,24700,24700,24700,24700,0
20240220,161100,177631150,24700,24700,24700,24700,0
20240220,161000,177631150,24700,24700,24700,24700,0
20240220,160900,177631150,24700,24700,24700,24700,0
20240220,160800,177631150,24700,24700,24700,24700,0
20240220,160700,177631150,24700,24700,24700,24700,0
20240220,160600,177631150,24700,24700,24700,24700,0
20240220,160500,177631150,24700,24700,24700,24700,0
20240220,160400,177631150,24700,24700,24700,24700,0
20240220,160300,177631150,24700,24700,24700,24700,0
20240220,160200,177631150,24700,24700,24700,24700,0
20240220,160100,177631150,24700,24700,24700,24700,0
20240220,160000,177631150,24700,24700,24700,24700,0
20240220,155900,177631150,24700,24700,24700,24700,0
20240220,155800,177631150,24700,24700,24700,24700,0
20240220,155700,177631150,24700,24700,24700,24700,0
20240220,155600,177631150,24700,24700,24700,24700,0
20240220,155500,177631150,24700,24700,24700,24700,0
20240220,155400,177631150,24700,24700,24700,24700,0
20240220,155300,177631150,24700,24700,24700,24700,0
20240220,155200,177631150,24700,24700,24700,24700,0
20240220,155100,177631150,24700,24700,24700,24700,0
20240220,155000,177631150,24700,24700,24700,24700,0
20240220,154900,177631150,24700,24700,24700,24700,0
20240220,154800,177631150,24700,24700,24700,24700,6
20240220,154700,177631150,24700,24700,24700,24700,0
20240220,154600,177631150,24700,24700,24700,24700,0
20240220,154500,177631150,24700,24700,24700,24700,0
20240220,154400,177631150,24700,24700,24700,24700,0
20240220,154300,177631150,24700,24700,24700,24700,0
20240220,154200,177631150,24700,24700,24700,24700,0
20240220,154100,177631150,24700,24700,24700,24700,0
20240220,154000,177631150,24700,24700,24700,24700,0
20240220,153900,177631150,24700,24700,24700,24700,0
20240220,153800,177631150,24700,24700,24700,24700,0
20240220,153700,177631150,24700,24700,24700,24700,0
20240220,153600,177631150,24700,24700,24700,24700,0
20240220,153500,177631150,24700,24700,24700,24700,0
20240220,153400,177631150,24700,24700,24700,24700,0
20240220,153300,177631150,24700,24700,24700,24700,0
20240220,153200,177631150,24700,24700,24700,24700,0
20240220,153100,177631150,24700,24700,24700,24700,0
20240220,153000,177631150,24700,24700,24700,24700,6
20240220,152900,177482950,24700,24700,24700,24700,0
20240220,152800,177482950,24700,24700,24700,24700,0
20240220,152700,177482950,24700,24700,24700,24700,0
20240220,152600,177482950,24700,24700,24700,24700,0
20240220,152500,177482950,24700,24700,24700,24700,0
20240220,152400,177482950,24700,24700,24700,24700,0
20240220,152300,177482950,24700,24700,24700,24700,0
20240220,152200,177482950,24700,24700,24700,24700,0
20240220,152100,177482950,24700,24700,24700,24700,0
20240220,152000,177482950,24700,24700,24700,24700,0
20240220,151900,177482950,24700,24700,24700,24700,0
20240220,151800,177482950,24700,24650,24700,24650,50
20240220,151700,176250350,24650,24650,24650,24650,0
20240220,151600,176250350,24650,24650,24650,24650,0
20240220,151500,176250350,24650,24650,24650,24650,0
20240220,151400,176250350,24650,24650,24650,24650,0
20240220,151300,176250350,24650,24650,24650,24650,0
20240220,151200,176250350,24650,24650,24650,24650,0
20240220,151100,176250350,24650,24650,24650,24650,1
20240220,151000,176225700,24650,24650,24650,24650,1
20240220,150900,176201050,24700,24700,24700,24700,0
20240220,150800,176201050,24700,24700,24700,24700,0
20240220,150700,176201050,24700,24700,24700,24700,0
20240220,150600,176201050,24700,24700,24700,24700,1
20240220,150500,176176350,24500,24500,24500,24500,0
20240220,150400,176176350,24500,24500,24500,24500,0
20240220,150300,176176350,24500,24500,24500,24500,0
20240220,150200,176176350,24500,24500,24500,24500,0
20240220,150100,176176350,24500,24500,24500,24500,0
20240220,150000,176176350,24500,24500,24500,24500,0
20240220,145900,176176350,24500,24500,24500,24500,0
20240220,145800,176176350,24500,24500,24500,24500,8
20240220,145700,175980350,24500,24500,24500,24500,0
20240220,145600,175980350,24500,24500,24500,24500,0
20240220,145500,175980350,24500,24500,24500,24500,0
20240220,145400,175980350,24500,24500,24500,24500,100
20240220,145300,173530350,24500,24500,24500,24500,5
20240220,145200,173407850,24500,24500,24500,24500,241
20240220,145100,167503350,24500,24500,24500,24500,0
20240220,145000,167503350,24500,24500,24500,24500,0
20240220,144900,167503350,24500,24500,24500,24500,100
20240220,144800,165053350,24500,24700,24700,24500,325
20240220,144700,157079100,24700,24700,24700,24700,60
20240220,144600,155597100,24700,24700,24700,24700,0
20240220,144500,155597100,24700,24700,24700,24700,0
20240220,144400,155597100,24700,24700,24700,24700,3
20240220,144300,155523000,24700,24700,24700,24700,0
20240220,144200,155523000,24700,24700,24700,24700,50
20240220,144100,154288000,24550,24550,24550,24550,0
20240220,144000,154288000,24550,24600,24600,24550,137
20240220,143900,150924050,24700,24700,24700,24700,0
20240220,143800,150924050,24700,24700,24700,24700,0
20240220,143700,150924050,24700,24700,24700,24700,0
20240220,143600,150924050,24700,24700,24700,24700,0
20240220,143500,150924050,24700,24700,24700,24700,1
20240220,143400,150899350,24600,24600,24600,24600,528
20240220,143300,137910550,24600,24600,24600,24600,0
20240220,143200,137910550,24600,24600,24600,24600,0
20240220,143100,137910550,24600,24600,24600,24600,0
20240220,143000,137910550,24600,24600,24600,24600,0
20240220,142900,137910550,24600,24600,24600,24600,0
20240220,142800,137910550,24600,24600,24600,24600,2
20240220,142700,137861350,24600,24600,24600,24600,20
20240220,142600,137369350,24600,24600,24600,24600,0
20240220,142500,137369350,24600,24600,24600,24600,8
20240220,142400,137172550,24600,24600,24600,24600,0
20240220,142300,137172550,24600,24600,24600,24600,0
20240220,142200,137172550,24600,24600,24600,24600,0
20240220,142100,137172550,24600,24600,24600,24600,0
20240220,142000,137172550,24600,24600,24600,24600,0
20240220,141900,137172550,24600,24600,24600,24600,0
20240220,141800,137172550,24600,24600,24600,24600,0
20240220,141700,137172550,24600,24600,24600,24600,0
20240220,141600,137172550,24600,24600,24600,24600,0
20240220,141500,137172550,24600,24600,24600,24600,0
20240220,141400,137172550,24600,24600,24600,24600,0
20240220,141300,137172550,24600,24600,24600,24600,0
20240220,141200,137172550,24600,24600,24600,24600,0
20240220,141100,137172550,24600,24600,24600,24600,0
20240220,141000,137172550,24600,24600,24600,24600,0
20240220,140900,137172550,24600,24600,24600,24600,0
20240220,140800,137172550,24600,24600,24600,24600,0
20240220,140700,137172550,24600,24600,24600,24600,380
20240220,140600,127824550,24550,24550,24550,24550,1
20240220,140500,127800000,24600,24600,24600,24600,2
20240220,140400,127750800,24600,24600,24600,24600,0
20240220,140300,127750800,24600,24600,24600,24600,0
20240220,140200,127750800,24600,24600,24600,24600,0
20240220,140100,127750800,24600,24600,24600,24600,0
20240220,140000,127750800,24600,24600,24600,24600,0
20240220,135900,127750800,24600,24600,24600,24600,0
20240220,135800,127750800,24600,24600,24600,24600,0
20240220,135700,127750800,24600,24600,24600,24600,0
20240220,135600,127750800,24600,24600,24600,24600,0
20240220,135500,127750800,24600,24600,24600,24600,0
20240220,135400,127750800,24600,24600,24600,24600,0
20240220,135300,127750800,24600,24600,24600,24600,0
20240220,135200,127750800,24600,24600,24600,24600,0
20240220,135100,127750800,24600,24600,24600,24600,0
20240220,135000,127750800,24600,24600,24600,24600,0
20240220,134900,127750800,24600,24600,24600,24600,0
20240220,134800,127750800,24600,24600,24600,24600,1
20240220,134700,127726200,24600,24600,24600,24600,0
20240220,134600,127726200,24600,24600,24600,24600,0
20240220,134500,127726200,24600,24600,24600,24600,50
20240220,134400,126496200,24600,24600,24600,24600,0
20240220,134300,126496200,24600,24600,24600,24600,0
20240220,134200,126496200,24600,24600,24600,24600,1
20240220,134100,126471600,24600,24600,24600,24600,0
20240220,134000,126471600,24600,24600,24600,24600,0
20240220,133900,126471600,24600,24600,24600,24600,0
20240220,133800,126471600,24600,24600,24600,24600,1
20240220,133700,126447000,24600,24600,24600,24600,1
20240220,133600,126422400,24600,24600,24600,24600,0
20240220,133500,126422400,24600,24600,24600,24600,0
20240220,133400,126422400,24600,24600,24600,24600,0
20240220,133300,126422400,24600,24600,24600,24600,0
20240220,133200,126422400,24600,24600,24600,24600,0
20240220,133100,126422400,24600,24600,24600,24600,0
20240220,133000,126422400,24600,24600,24600,24600,0
20240220,132900,126422400,24600,24600,24600,24600,0
20240220,132800,126422400,24600,24600,24600,24600,0
20240220,132700,126422400,24600,24600,24600,24600,0
20240220,132600,126422400,24600,24600,24600,24600,0
20240220,132500,126422400,24600,24600,24600,24600,0
20240220,132400,126422400,24600,24600,24600,24600,0
20240220,132300,126422400,24600,24600,24600,24600,0
20240220,132200,126422400,24600,24600,24600,24600,0
20240220,132100,126422400,24600,24600,24600,24600,0
20240220,132000,126422400,24600,24600,24600,24600,0
20240220,131900,126422400,24600,24550,24600,24550,362
20240220,131800,117535200,24600,24600,24600,24600,0
20240220,131700,117535200,24600,24600,24600,24600,0
20240220,131600,117535200,24600,24600,24600,24600,2
20240220,131500,117486000,24600,24650,24650,24600,839
20240220,131400,96838450,24700,24700,24700,24700,0
20240220,131300,96838450,24700,24700,24700,24700,0
20240220,131200,96838450,24700,24700,24700,24700,0
20240220,131100,96838450,24700,24700,24700,24700,0
20240220,131000,96838450,24700,24700,24700,24700,0
20240220,130900,96838450,24700,24700,24700,24700,0
20240220,130800,96838450,24700,24700,24700,24700,0
20240220,130700,96838450,24700,24700,24700,24700,0
20240220,130600,96838450,24700,24700,24700,24700,0
20240220,130500,96838450,24700,24700,24700,24700,0
20240220,130400,96838450,24700,24700,24700,24700,2
20240220,130300,96789050,24700,24700,24700,24700,3
20240220,130200,96714950,24700,24700,24700,24700,0
20240220,130100,96714950,24700,24700,24700,24700,6
20240220,130000,96566750,24700,24700,24700,24700,0
20240220,125900,96566750,24700,24700,24700,24700,0
20240220,125800,96566750,24700,24700,24700,24700,0
20240220,125700,96566750,24700,24700,24700,24700,0
20240220,125600,96566750,24700,24700,24700,24700,0
20240220,125500,96566750,24700,24700,24700,24700,0
20240220,125400,96566750,24700,24700,24700,24700,0
20240220,125300,96566750,24700,24700,24700,24700,20
20240220,125200,96072750,24700,24700,24700,24700,0
20240220,125100,96072750,24700,24700,24700,24700,0
20240220,125000,96072750,24700,24700,24700,24700,0
20240220,124900,96072750,24700,24650,24700,24650,50
20240220,124800,94840200,24650,24650,24650,24650,51
20240220,124700,93583050,24700,24700,24700,24700,12
20240220,124600,93286650,24650,24650,24650,24650,0
20240220,124500,93286650,24650,24650,24650,24650,142
20240220,124400,89786350,24650,24650,24650,24650,0
20240220,124300,89786350,24650,24650,24650,24650,0
20240220,124200,89786350,24650,24650,24650,24650,0
20240220,124100,89786350,24650,24650,24650,24650,0
20240220,124000,89786350,24650,24650,24650,24650,0
20240220,123900,89786350,24650,24650,24650,24650,0
20240220,123800,89786350,24650,24650,24650,24650,0
20240220,123700,89786350,24650,24650,24650,24650,0
20240220,123600,89786350,24650,24650,24650,24650,0
20240220,123500,89786350,24650,24650,24650,24650,0
20240220,123400,89786350,24650,24650,24650,24650,0
20240220,123300,89786350,24650,24650,24650,24650,0
20240220,123200,89786350,24650,24650,24650,24650,1
20240220,123100,89761700,24650,24650,24650,24650,103
20240220,123000,87222750,24650,24650,24650,24650,100
20240220,122900,84757750,24650,24650,24650,24650,200
20240220,122800,79827750,24650,24650,24650,24650,0
20240220,122700,79827750,24650,24650,24650,24650,0
20240220,122600,79827750,24650,24650,24650,24650,0
20240220,122500,79827750,24650,24650,24650,24650,0
20240220,122400,79827750,24650,24650,24650,24650,0
20240220,122300,79827750,24650,24650,24650,24650,0
20240220,122200,79827750,24650,24650,24650,24650,0
20240220,122100,79827750,24650,24650,24650,24650,0
20240220,122000,79827750,24650,24650,24650,24650,0
20240220,121900,79827750,24650,24650,24650,24650,31
20240220,121800,79063600,24650,24650,24650,24650,0
20240220,121700,79063600,24650,24650,24650,24650,0
20240220,121600,79063600,24650,24650,24650,24650,0
20240220,121500,79063600,24650,24650,24650,24650,0
20240220,121400,79063600,24650,24650,24650,24650,0
20240220,121300,79063600,24650,24650,24650,24650,0
20240220,121200,79063600,24650,24650,24650,24650,0
20240220,121100,79063600,24650,24650,24650,24650,0
20240220,121000,79063600,24650,24650,24650,24650,0
20240220,120900,79063600,24650,24650,24650,24650,0
20240220,120800,79063600,24650,24650,24650,24650,0
20240220,120700,79063600,24650,24650,24650,24650,2
20240220,120600,79014300,24700,24700,24700,24700,0
20240220,120500,79014300,24700,24700,24700,24700,0
20240220,120400,79014300,24700,24700,24700,24700,1
20240220,120300,78989600,24600,24600,24600,24600,100
20240220,120200,76529600,24700,24700,24700,24700,0
20240220,120100,76529600,24700,24700,24700,24700,0
20240220,120000,76529600,24700,24700,24700,24700,0
20240220,115900,76529600,24700,24700,24700,24700,0
20240220,115800,76529600,24700,24700,24700,24700,0
20240220,115700,76529600,24700,24700,24700,24700,1
20240220,115600,76504900,24600,24600,24600,24600,0
20240220,115500,76504900,24600,24600,24600,24600,0
20240220,115400,76504900,24600,24600,24600,24600,0
20240220,115300,76504900,24600,24600,24600,24600,0
20240220,115200,76504900,24600,24600,24600,24600,0
20240220,115100,76504900,24600,24600,24600,24600,0
20240220,115000,76504900,24600,24600,24600,24600,0
20240220,114900,76504900,24600,24600,24600,24600,200
20240220,114800,71584900,24650,24650,24650,24650,1
20240220,114700,71560250,24700,24700,24700,24700,0
20240220,114600,71560250,24700,24700,24700,24700,100
20240220,114500,69090250,24700,24700,24700,24700,0
20240220,114400,69090250,24700,24700,24700,24700,0
20240220,114300,69090250,24700,24700,24700,24700,0
20240220,114200,69090250,24700,24700,24700,24700,0
20240220,114100,69090250,24700,24700,24700,24700,1
20240220,114000,69065550,24650,24650,24650,24650,0
20240220,113900,69065550,24650,24650,24650,24650,0
20240220,113800,69065550,24650,24650,24650,24650,0
20240220,113700,69065550,24650,24650,24650,24650,128
20240220,113600,65910350,24650,24650,24650,24650,0
20240220,113500,65910350,24650,24650,24650,24650,1
20240220,113400,65885700,24650,24650,24650,24650,0
20240220,113300,65885700,24650,24650,24650,24650,0
20240220,113200,65885700,24650,24650,24650,24650,0
20240220,113100,65885700,24650,24650,24650,24650,0
20240220,113000,65885700,24650,24650,24650,24650,0
20240220,112900,65885700,24650,24650,24650,24650,0
20240220,112800,65885700,24650,24650,24650,24650,0
20240220,112700,65885700,24650,24650,24650,24650,0
20240220,112600,65885700,24650,24650,24650,24650,0
20240220,112500,65885700,24650,24650,24650,24650,2
20240220,112400,65836400,24650,24650,24650,24650,0
20240220,112300,65836400,24650,24650,24650,24650,0
20240220,112200,65836400,24650,24650,24650,24650,0
20240220,112100,65836400,24650,24650,24650,24650,3
20240220,112000,65762450,24650,24650,24650,24650,0
20240220,111900,65762450,24650,24650,24650,24650,100
20240220,111800,63297450,24650,24650,24650,24650,1
20240220,111700,63272800,24650,24650,24650,24650,10
20240220,111600,63026300,24650,24650,24650,24650,0
20240220,111500,63026300,24650,24600,24650,24600,89
20240220,111400,60836850,24600,24600,24600,24600,0
20240220,111300,60836850,24600,24600,24600,24600,0
20240220,111200,60836850,24600,24600,24600,24600,100
20240220,111100,58376850,24600,24600,24600,24600,1
20240220,111000,58352250,24600,24600,24600,24600,0
20240220,110900,58352250,24600,24600,24600,24600,0
20240220,110800,58352250,24600,24600,24600,24600,0
20240220,110700,58352250,24600,24600,24600,24600,0
20240220,110600,58352250,24600,24600,24600,24600,2
20240220,110500,58303050,24600,24600,24600,24600,0
20240220,110400,58303050,24600,24600,24600,24600,0
20240220,110300,58303050,24600,24600,24600,24600,5
20240220,110200,58180050,24600,24600,24600,24600,3
20240220,110100,58106250,24600,24600,24600,24600,0
20240220,110000,58106250,24600,24600,24600,24600,1
20240220,105900,58081650,24650,24500,24650,24500,101
20240220,105800,55607000,24650,24650,24650,24650,0
20240220,105700,55607000,24650,24650,24650,24650,0
20240220,105600,55607000,24650,24650,24650,24650,10
20240220,105500,55360500,24650,24650,24650,24650,1
20240220,105400,55335850,24650,24650,24650,24650,0
20240220,105300,55335850,24650,24600,24650,24600,10
20240220,105200,55089750,24600,24600,24600,24600,22
20240220,105100,54548550,24600,24600,24600,24600,0
20240220,105000,54548550,24600,24600,24600,24600,0
20240220,104900,54548550,24600,24600,24600,24600,41
20240220,104800,53539950,24400,24400,24400,24400,15
20240220,104700,53173950,24400,24550,24550,24400,925
20240220,104600,30545850,24600,24600,24600,24600,0
20240220,104500,30545850,24600,24600,24600,24600,20
20240220,104400,30053850,24650,24650,24650,24650,1
20240220,104300,30029200,24600,24600,24600,24600,20
20240220,104200,29537200,24650,24650,24650,24650,0
20240220,104100,29537200,24650,24650,24650,24650,194
20240220,104000,24755100,24650,24650,24650,24650,17
20240220,103900,24336050,24650,24650,24650,24650,5
20240220,103800,24212800,24650,24650,24650,24650,0
20240220,103700,24212800,24650,24650,24650,24650,0
20240220,103600,24212800,24650,24650,24650,24650,61
20240220,103500,22709150,24700,24700,24700,24700,0
20240220,103400,22709150,24700,24700,24700,24700,0
20240220,103300,22709150,24700,24600,24700,24600,3
20240220,103200,22635250,24700,24700,24700,24700,0
20240220,103100,22635250,24700,24700,24700,24700,10
20240220,103000,22388250,24700,24700,24700,24700,1
20240220,102900,22363550,24550,24600,24600,24550,169
20240220,102800,18209800,24700,24700,24700,24700,5
20240220,102700,18086300,24700,24700,24700,24700,5
20240220,102600,17962800,24700,24700,24700,24700,0
20240220,102500,17962800,24700,24700,24700,24700,0
20240220,102400,17962800,24700,24700,24700,24700,0
20240220,102300,17962800,24700,24700,24700,24700,0
20240220,102200,17962800,24700,24700,24700,24700,0
20240220,102100,17962800,24700,24700,24700,24700,2
20240220,102000,17913400,24700,24700,24700,24700,0
20240220,101900,17913400,24700,24700,24700,24700,1
20240220,101800,17888700,24600,24600,24600,24600,0
20240220,101700,17888700,24600,24600,24600,24600,1
20240220,101600,17864100,24700,24700,24700,24700,0
20240220,101500,17864100,24700,24650,24700,24600,80
20240220,101400,15895000,24700,24700,24700,24700,0
20240220,101300,15895000,24700,24700,24700,24700,5
20240220,101200,15771500,24700,24700,24700,24700,1
20240220,101100,15746800,24700,24700,24700,24700,0
20240220,101000,15746800,24700,24700,24700,24700,0
20240220,100900,15746800,24700,24700,24700,24700,2
20240220,100800,15697400,24700,24700,24700,24700,1
20240220,100700,15672700,24700,24700,24700,24700,1
20240220,100600,15648000,24700,24700,24700,24700,0
20240220,100500,15648000,24700,24700,24700,24700,0
20240220,100400,15648000,24700,24700,24700,24700,20
20240220,100300,15154000,24700,24700,24700,24700,7
20240220,100200,14981100,24800,24800,24800,24800,0
20240220,100100,14981100,24800,24800,24800,24800,0
20240220,100000,14981100,24800,24800,24800,24800,0
20240220,095900,14981100,24800,24800,24800,24800,0
20240220,095800,14981100,24800,24800,24800,24800,5
20240220,095700,14857100,24900,24900,24900,24900,0
20240220,095600,14857100,24900,24900,24900,24900,0
20240220,095500,14857100,24900,24900,24900,24900,0
20240220,095400,14857100,24900,24900,24900,24900,0
20240220,095300,14857100,24900,24900,24900,24900,0
20240220,095200,14857100,24900,24900,24900,24900,0
20240220,095100,14857100,24900,24800,25000,24800,6
20240220,095000,14708000,25000,24800,25000,24800,4
20240220,094900,14608400,25000,25000,25000,25000,0
20240220,094800,14608400,25000,25000,25000,25000,0
20240220,094700,14608400,25000,25000,25000,25000,0
20240220,094600,14608400,25000,24800,25000,24800,2
20240220,094500,14558600,24650,24650,24650,24650,114
20240220,094400,11748500,24800,24800,24800,24800,1
20240220,094300,11723700,24650,24650,24650,24650,0
20240220,094200,11723700,24650,24700,24700,24650,43
20240220,094100,10663500,24800,24800,24800,24800,5
20240220,094000,10539500,25050,25050,25050,25050,0
20240220,093900,10539500,25050,25050,25050,25050,0
20240220,093800,10539500,25050,25050,25050,25050,0
20240220,093700,10539500,25050,25050,25050,25050,0
20240220,093600,10539500,25050,25050,25050,25050,3
20240220,093500,10464350,25050,25050,25050,25050,0
20240220,093400,10464350,25050,25050,25050,25050,20
20240220,093300,9963350,25050,25050,25050,25050,0
20240220,093200,9963350,25050,25050,25050,25050,11
20240220,093100,9687800,25100,25100,25100,25100,0
20240220,093000,9687800,25100,25100,25100,25100,1
20240220,092900,9662700,25050,25050,25050,25050,13
20240220,092800,9337050,25050,25050,25050,25050,70
20240220,092700,7583550,25050,25050,25050,25050,0
20240220,092600,7583550,25050,25050,25050,25050,0
20240220,092500,7583550,25050,25050,25050,25050,75
20240220,092400,5704800,25150,25150,25150,25150,0
20240220,092300,5704800,25150,25150,25150,25150,0
20240220,092200,5704800,25150,25150,25150,25150,0
20240220,092100,5704800,25150,25150,25150,25150,0
20240220,092000,5704800,25150,25150,25150,25150,0
20240220,091900,5704800,25150,25150,25150,25150,0
20240220,091800,5704800,25150,25150,25150,25150,0
20240220,091700,5704800,25150,25150,25150,25150,0
20240220,091600,5704800,25150,25150,25150,25150,0
20240220,091500,5704800,25150,25150,25150,25150,3
20240220,091400,5629350,25150,25150,25150,25150,0
20240220,091300,5629350,25150,25150,25150,25150,0
20240220,091200,5629350,25150,25150,25150,25150,0
20240220,091100,5629350,25150,25150,25150,25150,6
20240220,091000,5478450,25150,25150,25150,25150,1
20240220,090900,5453300,25150,25150,25150,25150,0
20240220,090800,5453300,25150,25150,25150,25150,2
20240220,090700,5403000,25150,25150,25150,25150,0
20240220,090600,5403000,25150,25150,25150,25150,2
20240220,090500,5352700,25250,25250,25250,25250,0
20240220,090400,5352700,25250,25250,25250,25250,5
20240220,090300,5226450,25200,25200,25200,25200,1
20240220,090200,5201250,24350,24950,24950,24350,150
20240220,090100,1521000,25350,25350,25350,25350,10
20240220,090000,1267500,25350,25350,25350,25350,50