KissMeData/033270/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191500,910987350,24600,24600,24600,24600,598
20240214,191400,910987350,24600,24600,24600,24600,0
20240214,191300,910987350,24600,24600,24600,24600,0
20240214,191200,910987350,24600,24600,24600,24600,0
20240214,191100,910987350,24600,24600,24600,24600,0
20240214,191000,910987350,24600,24600,24600,24600,0
20240214,190900,910987350,24600,24600,24600,24600,0
20240214,190800,910987350,24600,24600,24600,24600,0
20240214,190700,910987350,24600,24600,24600,24600,0
20240214,190600,910987350,24600,24600,24600,24600,0
20240214,190500,910987350,24600,24600,24600,24600,0
20240214,190400,910987350,24600,24600,24600,24600,0
20240214,190300,910987350,24600,24600,24600,24600,0
20240214,190200,910987350,24600,24600,24600,24600,0
20240214,190100,910987350,24600,24600,24600,24600,0
20240214,190000,910987350,24600,24600,24600,24600,0
20240214,185900,910987350,24600,24600,24600,24600,0
20240214,185800,910987350,24600,24600,24600,24600,0
20240214,185700,910987350,24600,24600,24600,24600,0
20240214,185600,910987350,24600,24600,24600,24600,0
20240214,185500,910987350,24600,24600,24600,24600,0
20240214,185400,910987350,24600,24600,24600,24600,0
20240214,185300,910987350,24600,24600,24600,24600,0
20240214,185200,910987350,24600,24600,24600,24600,0
20240214,185100,910987350,24600,24600,24600,24600,0
20240214,185000,910987350,24600,24600,24600,24600,0
20240214,184900,910987350,24600,24600,24600,24600,0
20240214,184800,910987350,24600,24600,24600,24600,0
20240214,184700,910987350,24600,24600,24600,24600,0
20240214,184600,910987350,24600,24600,24600,24600,0
20240214,184500,910987350,24600,24600,24600,24600,598
20240214,184400,910987350,24600,24600,24600,24600,0
20240214,184300,910987350,24600,24600,24600,24600,0
20240214,184200,910987350,24600,24600,24600,24600,0
20240214,184100,910987350,24600,24600,24600,24600,0
20240214,184000,910987350,24600,24600,24600,24600,0
20240214,183900,910987350,24600,24600,24600,24600,0
20240214,183800,910987350,24600,24600,24600,24600,0
20240214,183700,910987350,24600,24600,24600,24600,0
20240214,183600,910987350,24600,24600,24600,24600,0
20240214,183500,910987350,24600,24600,24600,24600,0
20240214,183400,910987350,24600,24600,24600,24600,0
20240214,183300,910987350,24600,24600,24600,24600,0
20240214,183200,910987350,24600,24600,24600,24600,0
20240214,183100,910987350,24600,24600,24600,24600,0
20240214,183000,910987350,24600,24600,24600,24600,0
20240214,182900,910987350,24600,24600,24600,24600,0
20240214,182800,910987350,24600,24600,24600,24600,0
20240214,182700,910987350,24600,24600,24600,24600,0
20240214,182600,910987350,24600,24600,24600,24600,0
20240214,182500,910987350,24600,24600,24600,24600,0
20240214,182400,910987350,24600,24600,24600,24600,0
20240214,182300,910987350,24600,24600,24600,24600,0
20240214,182200,910987350,24600,24600,24600,24600,0
20240214,182100,910987350,24600,24600,24600,24600,0
20240214,182000,910987350,24600,24600,24600,24600,0
20240214,181900,910987350,24600,24600,24600,24600,0
20240214,181800,910987350,24600,24600,24600,24600,0
20240214,181700,910987350,24600,24600,24600,24600,0
20240214,181600,910987350,24600,24600,24600,24600,0
20240214,181500,910987350,24600,24600,24600,24600,598
20240214,181400,910987350,24600,24600,24600,24600,0
20240214,181300,910987350,24600,24600,24600,24600,0
20240214,181200,910987350,24600,24600,24600,24600,0
20240214,181100,910987350,24600,24600,24600,24600,0
20240214,181000,910987350,24600,24600,24600,24600,0
20240214,180900,910987350,24600,24600,24600,24600,0
20240214,180800,910987350,24600,24600,24600,24600,0
20240214,180700,910987350,24600,24600,24600,24600,0
20240214,180600,910987350,24600,24600,24600,24600,0
20240214,180500,910987350,24600,24600,24600,24600,0
20240214,180400,910987350,24600,24600,24600,24600,0
20240214,180300,910987350,24600,24600,24600,24600,0
20240214,180200,910987350,24600,24600,24600,24600,0
20240214,180100,910987350,24600,24600,24600,24600,0
20240214,180000,910987350,24600,24600,24600,24600,0
20240214,175900,910987350,24600,24600,24600,24600,0
20240214,175800,910987350,24600,24600,24600,24600,0
20240214,175700,910987350,24600,24600,24600,24600,0
20240214,175600,910987350,24600,24600,24600,24600,0
20240214,175500,910987350,24600,24600,24600,24600,0
20240214,175400,910987350,24600,24600,24600,24600,0
20240214,175300,910987350,24600,24600,24600,24600,0
20240214,175200,910987350,24600,24600,24600,24600,0
20240214,175100,910987350,24600,24600,24600,24600,0
20240214,175000,910987350,24600,24600,24600,24600,0
20240214,174900,910987350,24600,24600,24600,24600,0
20240214,174800,910987350,24600,24600,24600,24600,0
20240214,174700,910987350,24600,24600,24600,24600,0
20240214,174600,910987350,24600,24600,24600,24600,0
20240214,174500,910987350,24600,24600,24600,24600,598
20240214,174400,910987350,24600,24600,24600,24600,0
20240214,174300,910987350,24600,24600,24600,24600,0
20240214,174200,910987350,24600,24600,24600,24600,0
20240214,174100,910987350,24600,24600,24600,24600,0
20240214,174000,910987350,24600,24600,24600,24600,0
20240214,173900,910987350,24600,24600,24600,24600,0
20240214,173800,910987350,24600,24600,24600,24600,0
20240214,173700,910987350,24600,24600,24600,24600,0
20240214,173600,910987350,24600,24600,24600,24600,0
20240214,173500,910987350,24600,24600,24600,24600,0
20240214,173400,910987350,24600,24600,24600,24600,0
20240214,173300,910987350,24600,24600,24600,24600,0
20240214,173200,910987350,24600,24600,24600,24600,0
20240214,173100,910987350,24600,24600,24600,24600,0
20240214,173000,910987350,24600,24600,24600,24600,0
20240214,172900,910987350,24600,24600,24600,24600,0
20240214,172800,910987350,24600,24600,24600,24600,0
20240214,172700,910987350,24600,24600,24600,24600,0
20240214,172600,910987350,24600,24600,24600,24600,0
20240214,172500,910987350,24600,24600,24600,24600,0
20240214,172400,910987350,24600,24600,24600,24600,0
20240214,172300,910987350,24600,24600,24600,24600,0
20240214,172200,910987350,24600,24600,24600,24600,0
20240214,172100,910987350,24600,24600,24600,24600,0
20240214,172000,910987350,24600,24600,24600,24600,0
20240214,171900,910987350,24600,24600,24600,24600,0
20240214,171800,910987350,24600,24600,24600,24600,0
20240214,171700,910987350,24600,24600,24600,24600,0
20240214,171600,910987350,24600,24600,24600,24600,0
20240214,171500,910987350,24600,24600,24600,24600,598
20240214,171400,910987350,24600,24600,24600,24600,0
20240214,171300,910987350,24600,24600,24600,24600,0
20240214,171200,910987350,24600,24600,24600,24600,0
20240214,171100,910987350,24600,24600,24600,24600,0
20240214,171000,910987350,24600,24600,24600,24600,0
20240214,170900,910987350,24600,24600,24600,24600,0
20240214,170800,910987350,24600,24600,24600,24600,0
20240214,170700,910987350,24600,24600,24600,24600,0
20240214,170600,910987350,24600,24600,24600,24600,0
20240214,170500,910987350,24600,24600,24600,24600,0
20240214,170400,910987350,24600,24600,24600,24600,0
20240214,170300,910987350,24600,24600,24600,24600,0
20240214,170200,910987350,24600,24600,24600,24600,0
20240214,170100,910987350,24600,24600,24600,24600,0
20240214,170000,910987350,24600,24600,24600,24600,0
20240214,165900,910987350,24600,24600,24600,24600,0
20240214,165800,910987350,24600,24600,24600,24600,0
20240214,165700,910987350,24600,24600,24600,24600,0
20240214,165600,910987350,24600,24600,24600,24600,0
20240214,165500,910987350,24600,24600,24600,24600,0
20240214,165400,910987350,24600,24600,24600,24600,0
20240214,165300,910987350,24600,24600,24600,24600,0
20240214,165200,910987350,24600,24600,24600,24600,0
20240214,165100,910987350,24600,24600,24600,24600,0
20240214,165000,910987350,24600,24600,24600,24600,0
20240214,164900,910987350,24600,24600,24600,24600,0
20240214,164800,910987350,24600,24600,24600,24600,0
20240214,164700,910987350,24600,24600,24600,24600,0
20240214,164600,910987350,24600,24600,24600,24600,0
20240214,164500,910987350,24600,24600,24600,24600,598
20240214,164400,910987350,24600,24600,24600,24600,0
20240214,164300,910987350,24600,24600,24600,24600,0
20240214,164200,910987350,24600,24600,24600,24600,0
20240214,164100,910987350,24600,24600,24600,24600,0
20240214,164000,910987350,24600,24600,24600,24600,0
20240214,163900,910987350,24600,24600,24600,24600,0
20240214,163800,910987350,24600,24600,24600,24600,0
20240214,163700,910987350,24600,24600,24600,24600,0
20240214,163600,910987350,24600,24600,24600,24600,0
20240214,163500,910987350,24600,24600,24600,24600,0
20240214,163400,910987350,24600,24600,24600,24600,0
20240214,163300,910987350,24600,24600,24600,24600,0
20240214,163200,910987350,24600,24600,24600,24600,0
20240214,163100,910987350,24600,24600,24600,24600,0
20240214,163000,910987350,24600,24600,24600,24600,0
20240214,162900,910987350,24600,24600,24600,24600,0
20240214,162800,910987350,24600,24600,24600,24600,0
20240214,162700,910987350,24600,24600,24600,24600,0
20240214,162600,910987350,24600,24600,24600,24600,0
20240214,162500,910987350,24600,24600,24600,24600,0
20240214,162400,910987350,24600,24600,24600,24600,0
20240214,162300,910987350,24600,24600,24600,24600,0
20240214,162200,910987350,24600,24600,24600,24600,0
20240214,162100,910987350,24600,24600,24600,24600,0
20240214,162000,910987350,24600,24600,24600,24600,0
20240214,161900,910987350,24600,24600,24600,24600,0
20240214,161800,910987350,24600,24600,24600,24600,0
20240214,161700,910987350,24600,24600,24600,24600,0
20240214,161600,910987350,24600,24600,24600,24600,0
20240214,161500,910987350,24600,24600,24600,24600,598
20240214,161400,910987350,24600,24600,24600,24600,0
20240214,161300,910987350,24600,24600,24600,24600,0
20240214,161200,910987350,24600,24600,24600,24600,0
20240214,161100,910987350,24600,24600,24600,24600,0
20240214,161000,910987350,24600,24600,24600,24600,0
20240214,160900,910987350,24600,24600,24600,24600,0
20240214,160800,910987350,24600,24600,24600,24600,0
20240214,160700,910987350,24600,24600,24600,24600,0
20240214,160600,910987350,24600,24600,24600,24600,0
20240214,160500,910987350,24600,24600,24600,24600,0
20240214,160400,910987350,24600,24600,24600,24600,0
20240214,160300,910987350,24600,24600,24600,24600,0
20240214,160200,910987350,24600,24600,24600,24600,0
20240214,160100,910987350,24600,24600,24600,24600,0
20240214,160000,910987350,24600,24600,24600,24600,0
20240214,155900,910987350,24600,24600,24600,24600,0
20240214,155800,910987350,24600,24600,24600,24600,0
20240214,155700,910987350,24600,24600,24600,24600,0
20240214,155600,910987350,24600,24600,24600,24600,0
20240214,155500,910987350,24600,24600,24600,24600,0
20240214,155400,910987350,24600,24600,24600,24600,0
20240214,155300,910987350,24600,24600,24600,24600,0
20240214,155200,910987350,24600,24600,24600,24600,0
20240214,155100,910987350,24600,24600,24600,24600,0
20240214,155000,910987350,24600,24600,24600,24600,0
20240214,154900,910987350,24600,24600,24600,24600,0
20240214,154800,910987350,24600,24600,24600,24600,0
20240214,154700,910987350,24600,24600,24600,24600,0
20240214,154600,910987350,24600,24600,24600,24600,0
20240214,154500,910987350,24600,24600,24600,24600,598
20240214,154400,910987350,24600,24600,24600,24600,0
20240214,154300,910987350,24600,24600,24600,24600,0
20240214,154200,910987350,24600,24600,24600,24600,0
20240214,154100,910987350,24600,24600,24600,24600,0
20240214,154000,910987350,24600,24600,24600,24600,0
20240214,153900,910987350,24600,24600,24600,24600,0
20240214,153800,910987350,24600,24600,24600,24600,0
20240214,153700,910987350,24600,24600,24600,24600,0
20240214,153600,910987350,24600,24600,24600,24600,0
20240214,153500,910987350,24600,24600,24600,24600,0
20240214,153400,910987350,24600,24600,24600,24600,0
20240214,153300,910987350,24600,24600,24600,24600,0
20240214,153200,910987350,24600,24600,24600,24600,0
20240214,153100,910987350,24600,24600,24600,24600,0
20240214,153000,910987350,24600,24600,24600,24600,598
20240214,152900,896276550,24650,24650,24650,24650,0
20240214,152800,896276550,24650,24650,24650,24650,0
20240214,152700,896276550,24650,24650,24650,24650,0
20240214,152600,896276550,24650,24650,24650,24650,0
20240214,152500,896276550,24650,24650,24650,24650,0
20240214,152400,896276550,24650,24650,24650,24650,0
20240214,152300,896276550,24650,24650,24650,24650,0
20240214,152200,896276550,24650,24650,24650,24650,0
20240214,152100,896276550,24650,24650,24650,24650,0
20240214,152000,896276550,24650,24650,24650,24650,0
20240214,151900,896276550,24650,24650,24650,24600,18
20240214,151800,895833400,24650,24600,24650,24600,11
20240214,151700,895562550,24650,24650,24650,24650,20
20240214,151600,895069550,24650,24600,24650,24600,7
20240214,151500,894897150,24650,24600,24650,24550,356
20240214,151400,886153500,24650,24600,24650,24600,26
20240214,151300,885513700,24650,24600,24650,24600,39
20240214,151200,884554100,24650,24600,24650,24600,348
20240214,151100,875993250,24600,24600,24600,24600,0
20240214,151000,875993250,24600,24600,24600,24600,1
20240214,150900,875968650,24650,24650,24650,24650,12
20240214,150800,875672850,24650,24650,24650,24650,0
20240214,150700,875672850,24650,24650,24650,24650,5
20240214,150600,875549600,24700,24600,24700,24550,362
20240214,150500,866656800,24650,24650,24650,24650,1
20240214,150400,866632150,24650,24650,24650,24650,0
20240214,150300,866632150,24650,24650,24650,24650,1
20240214,150200,866607500,24650,24650,24650,24650,0
20240214,150100,866607500,24650,24600,24650,24600,12
20240214,150000,866312200,24600,24550,24700,24550,388
20240214,145900,856784650,24600,24600,24650,24600,216
20240214,145800,851468500,24600,24600,24600,24600,0
20240214,145700,851468500,24600,24650,24650,24600,355
20240214,145600,842729400,24650,24700,24700,24650,8
20240214,145500,842532000,24650,24650,24650,24650,6
20240214,145400,842384100,24600,24600,24600,24600,0
20240214,145300,842384100,24600,24600,24600,24600,0
20240214,145200,842384100,24600,24600,24600,24600,0
20240214,145100,842384100,24600,24600,24600,24600,347
20240214,145000,833847900,24650,24650,24650,24650,13
20240214,144900,833527450,24650,24650,24650,24650,24
20240214,144800,832935850,24650,24700,24700,24650,7
20240214,144700,832763150,24650,24650,24650,24650,28
20240214,144600,832072950,24650,24650,24650,24650,11
20240214,144500,831801800,24700,24600,24700,24600,449
20240214,144400,820746400,24700,24650,24700,24650,274
20240214,144300,813992250,24600,24650,24650,24600,20
20240214,144200,813499750,24600,24600,24600,24600,347
20240214,144100,804963550,24650,24650,24650,24650,111
20240214,144000,802227400,24650,24600,24650,24600,84
20240214,143900,800157150,24600,24600,24600,24600,5
20240214,143800,800034150,24650,24650,24650,24650,2
20240214,143700,799984850,24600,24650,24650,24600,14
20240214,143600,799640200,24600,24600,24600,24550,458
20240214,143500,788376350,24650,24650,24650,24650,2
20240214,143400,788327050,24600,24600,24600,24600,0
20240214,143300,788327050,24600,24650,24650,24600,260
20240214,143200,781925550,24600,24600,24600,24600,0
20240214,143100,781925550,24600,24600,24600,24600,67
20240214,143000,780277350,24550,24600,24600,24550,347
20240214,142900,771757450,24600,24600,24600,24600,67
20240214,142800,770109250,24600,24600,24600,24600,58
20240214,142700,768682450,24600,24600,24600,24600,47
20240214,142600,767526250,24550,24600,24600,24550,403
20240214,142500,757632350,24600,24550,24600,24550,60
20240214,142400,756158100,24550,24550,24550,24550,53
20240214,142300,754856950,24550,24550,24600,24550,115
20240214,142200,752030700,24550,24550,24550,24550,24
20240214,142100,751441500,24550,24600,24600,24550,402
20240214,142000,741567950,24600,24600,24600,24600,37
20240214,141900,740657750,24600,24550,24650,24550,59
20240214,141800,739208050,24550,24550,24550,24550,55
20240214,141700,737857800,24600,24600,24600,24600,72
20240214,141600,736086600,24600,24550,24600,24550,129
20240214,141500,732914400,24550,24550,24550,24550,378
20240214,141400,723634500,24550,24550,24650,24550,62
20240214,141300,722112200,24550,24550,24550,24550,56
20240214,141200,720737400,24550,24600,24600,24550,367
20240214,141100,711727100,24600,24600,24600,24600,57
20240214,141000,710324900,24600,24550,24600,24550,38
20240214,140900,709391800,24600,24550,24600,24550,232
20240214,140800,703687350,24550,24550,24550,24550,51
20240214,140700,702435300,24550,24550,24550,24550,26
20240214,140600,701797000,24550,24600,24600,24500,403
20240214,140500,691904950,24650,24600,24650,24600,36
20240214,140400,691019250,24550,24550,24650,24550,556
20240214,140300,677318950,24550,24550,24550,24550,26
20240214,140200,676680650,24550,24550,24550,24550,55
20240214,140100,675330400,24600,24550,24600,24550,106
20240214,140000,672725600,24500,24550,24550,24500,383
20240214,135900,663339850,24550,24650,24650,24550,50
20240214,135800,662112250,24600,24550,24600,24550,27
20240214,135700,661449350,24550,24550,24550,24500,403
20240214,135600,651567850,24550,24550,24550,24550,55
20240214,135500,650217600,24550,24550,24550,24550,62
20240214,135400,648695500,24550,24550,24550,24550,52
20240214,135300,647418900,24550,24550,24550,24550,27
20240214,135200,646756050,24550,24550,24550,24550,90
20240214,135100,644546550,24550,24550,24550,24550,402
20240214,135000,634677450,24550,24550,24550,24550,30
20240214,134900,633940950,24550,24550,24550,24550,60
20240214,134800,632467950,24550,24550,24550,24550,22
20240214,134700,631927850,24550,24550,24550,24550,55
20240214,134600,630577600,24550,24550,24550,24550,56
20240214,134500,629202800,24550,24600,24600,24550,376
20240214,134400,619969100,24600,24600,24600,24600,56
20240214,134300,618591500,24600,24600,24600,24600,36
20240214,134200,617705900,24550,24600,24650,24550,403
20240214,134100,607807000,24600,24600,24600,24600,56
20240214,134000,606429400,24600,24600,24600,24600,29
20240214,133900,605716000,24600,24600,24600,24600,60
20240214,133800,604240000,24600,24600,24600,24600,28
20240214,133700,603551200,24650,24550,24650,24550,242
20240214,133600,597591500,24600,24550,24600,24550,398
20240214,133500,587818050,24550,24550,24550,24550,55
20240214,133400,586467800,24550,24550,24550,24550,50
20240214,133300,585240300,24600,24600,24600,24600,50
20240214,133200,584010300,24600,24600,24600,24600,0
20240214,133100,584010300,24600,24600,24600,24600,120
20240214,133000,581058300,24550,24600,24600,24550,348
20240214,132900,572514050,24600,24600,24600,24600,3
20240214,132800,572440250,24650,24650,24650,24650,3
20240214,132700,572366300,24550,24550,24550,24550,0
20240214,132600,572366300,24550,24600,24600,24550,347
20240214,132500,563846850,24650,24650,24650,24650,1
20240214,132400,563822200,24650,24650,24650,24650,0
20240214,132300,563822200,24650,24650,24650,24650,1
20240214,132200,563797550,24550,24550,24550,24550,0
20240214,132100,563797550,24550,24550,24550,24550,347
20240214,132000,555278700,24650,24550,24650,24550,1192
20240214,131900,525955950,24550,24550,24550,24550,0
20240214,131800,525955950,24550,24550,24550,24550,0
20240214,131700,525955950,24550,24550,24550,24550,0
20240214,131600,525955950,24550,24550,24550,24550,0
20240214,131500,525955950,24550,24550,24550,24500,716
20240214,131400,508384500,24600,24600,24600,24600,0
20240214,131300,508384500,24600,24600,24600,24600,1
20240214,131200,508359900,24600,24550,24600,24550,377
20240214,131100,499103050,24600,24600,24600,24600,0
20240214,131000,499103050,24600,24600,24600,24600,0
20240214,130900,499103050,24600,24600,24600,24600,1
20240214,130800,499078450,24550,24550,24550,24550,0
20240214,130700,499078450,24550,24550,24550,24550,0
20240214,130600,499078450,24550,24550,24550,24550,408
20240214,130500,489062050,24600,24600,24600,24600,0
20240214,130400,489062050,24600,24600,24600,24600,0
20240214,130300,489062050,24600,24600,24600,24600,2
20240214,130200,489012850,24500,24500,24500,24500,0
20240214,130100,489012850,24500,24500,24500,24500,0
20240214,130000,489012850,24500,24500,24500,24500,347
20240214,125900,480511350,24600,24600,24600,24600,10
20240214,125800,480265350,24500,24500,24500,24500,2
20240214,125700,480216350,24500,24550,24550,24500,347
20240214,125600,471710700,24600,24600,24600,24600,1
20240214,125500,471686100,24550,24550,24550,24550,1
20240214,125400,471661550,24500,24500,24500,24500,1
20240214,125300,471637050,24500,24550,24550,24500,100
20240214,125200,469184250,24500,24500,24500,24500,0
20240214,125100,469184250,24500,24550,24550,24500,348
20240214,125000,460655400,24550,24550,24550,24550,10
20240214,124900,460409900,24500,24500,24500,24500,0
20240214,124800,460409900,24500,24500,24500,24500,0
20240214,124700,460409900,24500,24500,24500,24500,0
20240214,124600,460409900,24500,24500,24500,24500,0
20240214,124500,460409900,24500,24550,24550,24500,347
20240214,124400,451903400,24600,24600,24600,24600,44
20240214,124300,450821000,24600,24600,24600,24600,15
20240214,124200,450452000,24500,24550,24550,24500,350
20240214,124100,441860150,24500,24500,24500,24500,0
20240214,124000,441860150,24500,24500,24500,24500,0
20240214,123900,441860150,24500,24500,24500,24500,0
20240214,123800,441860150,24500,24500,24500,24500,0
20240214,123700,441860150,24500,24500,24500,24500,0
20240214,123600,441860150,24500,24550,24550,24500,380
20240214,123500,432548000,24550,24550,24550,24550,170
20240214,123400,428374500,24550,24550,24550,24550,0
20240214,123300,428374500,24550,24600,24600,24550,205
20240214,123200,423340750,24600,24600,24600,24600,2
20240214,123100,423291550,24550,24550,24550,24550,0
20240214,123000,423291550,24550,24550,24550,24550,347
20240214,122900,414772700,24600,24550,24600,24550,7
20240214,122800,414600750,24600,24600,24600,24600,80
20240214,122700,412632750,24600,24600,24600,24600,0
20240214,122600,412632750,24600,24550,24600,24500,364
20240214,122500,403709050,24600,24600,24600,24600,0
20240214,122400,403709050,24600,24600,24600,24600,1
20240214,122300,403684450,24600,24550,24600,24550,8
20240214,122200,403487850,24600,24600,24600,24600,4
20240214,122100,403389450,24550,24550,24550,24550,847
20240214,122000,382595600,24600,24600,24600,24600,0
20240214,121900,382595600,24600,24600,24600,24600,0
20240214,121800,382595600,24600,24550,24600,24550,615
20240214,121700,367494050,24600,24600,24600,24600,5
20240214,121600,367371050,24550,24550,24550,24550,196
20240214,121500,362559250,24550,24550,24600,24550,351
20240214,121400,353942150,24650,24650,24650,24650,6
20240214,121300,353794250,24650,24650,24650,24650,1
20240214,121200,353769600,24650,24600,24650,24550,398
20240214,121100,343984800,24650,24650,24650,24650,1
20240214,121000,343960150,24600,24600,24600,24600,0
20240214,120900,343960150,24600,24600,24600,24600,225
20240214,120800,338425150,24600,24600,24600,24600,25
20240214,120700,337810150,24600,24600,24600,24600,3
20240214,120600,337736350,24550,24550,24550,24550,347
20240214,120500,329217500,24550,24550,24550,24550,0
20240214,120400,329217500,24550,24550,24550,24550,14
20240214,120300,328873800,24550,24550,24550,24550,300
20240214,120200,321508800,24550,24550,24550,24550,159
20240214,120100,317605350,24550,24550,24550,24550,298
20240214,120000,310289450,24550,24550,24550,24550,347
20240214,115900,301770600,24600,24600,24600,24600,17
20240214,115800,301352400,24600,24600,24600,24600,0
20240214,115700,301352400,24600,24550,24600,24550,471
20240214,115600,289783150,24600,24600,24600,24600,25
20240214,115500,289168150,24600,24550,24600,24550,56
20240214,115400,287790600,24550,24550,24550,24550,0
20240214,115300,287790600,24550,24550,24550,24550,0
20240214,115200,287790600,24550,24550,24550,24550,0
20240214,115100,287790600,24550,24550,24550,24550,347
20240214,115000,279271750,24600,24600,24600,24600,0
20240214,114900,279271750,24600,24600,24600,24600,0
20240214,114800,279271750,24600,24600,24600,24600,41
20240214,114700,278263150,24550,24550,24550,24550,0
20240214,114600,278263150,24550,24550,24550,24550,100
20240214,114500,275808150,24650,24600,24650,24550,348
20240214,114400,267260400,24650,24650,24650,24650,0
20240214,114300,267260400,24650,24650,24650,24650,0
20240214,114200,267260400,24650,24600,24650,24600,348
20240214,114100,258699550,24650,24650,24650,24650,0
20240214,114000,258699550,24650,24650,24650,24650,0
20240214,113900,258699550,24650,24650,24650,24650,0
20240214,113800,258699550,24650,24650,24650,24650,10
20240214,113700,258453050,24650,24650,24650,24650,0
20240214,113600,258453050,24650,24600,24650,24600,397
20240214,113500,248684350,24650,24650,24650,24650,0
20240214,113400,248684350,24650,24650,24650,24650,20
20240214,113300,248191350,24650,24650,24650,24650,308
20240214,113200,240599150,24650,24650,24650,24650,121
20240214,113100,237616500,24650,24650,24650,24650,0
20240214,113000,237616500,24650,24650,24650,24650,0
20240214,112900,237616500,24650,24650,24650,24650,75
20240214,112800,235767750,24600,24600,24600,24600,0
20240214,112700,235767750,24600,24600,24600,24600,0
20240214,112600,235767750,24600,24600,24600,24600,0
20240214,112500,235767750,24600,24600,24600,24600,0
20240214,112400,235767750,24600,24600,24600,24600,0
20240214,112300,235767750,24600,24600,24600,24600,0
20240214,112200,235767750,24600,24600,24600,24600,0
20240214,112100,235767750,24600,24600,24600,24600,0
20240214,112000,235767750,24600,24600,24600,24600,0
20240214,111900,235767750,24600,24600,24600,24600,3
20240214,111800,235693950,24600,24600,24600,24600,45
20240214,111700,234586950,24600,24600,24600,24600,0
20240214,111600,234586950,24600,24600,24600,24600,138
20240214,111500,231192150,24600,24600,24600,24600,46
20240214,111400,230060550,24600,24600,24600,24600,0
20240214,111300,230060550,24600,24600,24600,24600,73
20240214,111200,228264750,24600,24600,24600,24600,1715
20240214,111100,186075750,24600,24600,24600,24600,2
20240214,111000,186026550,24650,24650,24650,24650,13
20240214,110900,185706100,24600,24600,24600,24600,9
20240214,110800,185484700,24650,24650,24650,24650,80
20240214,110700,183512700,24600,24600,24600,24600,0
20240214,110600,183512700,24600,24600,24600,24600,47
20240214,110500,182356500,24650,24650,24650,24650,0
20240214,110400,182356500,24650,24650,24650,24650,5
20240214,110300,182233250,24650,24650,24650,24650,0
20240214,110200,182233250,24650,24650,24650,24650,0
20240214,110100,182233250,24650,24650,24650,24650,1
20240214,110000,182208600,24650,24650,24650,24650,2
20240214,105900,182159300,24650,24650,24650,24650,41
20240214,105800,181148650,24650,24650,24650,24650,1
20240214,105700,181124000,24650,24650,24650,24650,33
20240214,105600,180310550,24650,24650,24650,24650,93
20240214,105500,178018100,24650,24650,24650,24650,7
20240214,105400,177845550,24650,24650,24650,24650,6
20240214,105300,177697650,24650,24650,24650,24650,2
20240214,105200,177648350,24650,24650,24650,24650,2
20240214,105100,177599050,24650,24650,24650,24650,4
20240214,105000,177500450,24650,24650,24650,24650,13
20240214,104900,177180000,24650,24650,24650,24650,9
20240214,104800,176958150,24650,24650,24650,24650,2
20240214,104700,176908850,24650,24650,24650,24650,9
20240214,104600,176687000,24650,24650,24650,24650,352
20240214,104500,168010200,24650,24650,24650,24650,24
20240214,104400,167418600,24650,24650,24650,24650,3
20240214,104300,167344650,24650,24650,24650,24650,13
20240214,104200,167024200,24650,24650,24650,24650,4
20240214,104100,166925600,24650,24650,24650,24650,3
20240214,104000,166851650,24650,24650,24650,24650,9
20240214,103900,166629800,24600,24600,24600,24600,0
20240214,103800,166629800,24600,24600,24600,24600,222
20240214,103700,161168600,24600,24650,24650,24600,148
20240214,103600,157527050,24650,24650,24650,24650,90
20240214,103500,155308550,24650,24650,24650,24650,530
20240214,103400,142244050,24700,24700,24700,24700,1
20240214,103300,142219350,24700,24700,24700,24700,100
20240214,103200,139749350,24700,24700,24700,24700,6
20240214,103100,139601150,24700,24700,24700,24700,0
20240214,103000,139601150,24700,24650,24700,24650,81
20240214,102900,137603250,24700,24700,24700,24700,15
20240214,102800,137232750,24650,24650,24650,24650,0
20240214,102700,137232750,24650,24650,24650,24650,3
20240214,102600,137158800,24700,24700,24700,24700,5
20240214,102500,137035300,24700,24700,24700,24700,2
20240214,102400,136985900,24700,24700,24700,24700,0
20240214,102300,136985900,24700,24700,24700,24700,1
20240214,102200,136961200,24700,24700,24700,24650,256
20240214,102100,130649200,24700,24700,24700,24700,6
20240214,102000,130501000,24700,24700,24700,24700,14
20240214,101900,130155200,24700,24700,24700,24700,3
20240214,101800,130081100,24700,24700,24700,24700,7
20240214,101700,129908200,24700,24650,24700,24650,89
20240214,101600,127714300,24650,24650,24650,24650,14
20240214,101500,127369200,24650,24650,24650,24650,57
20240214,101400,125964150,24650,24650,24650,24650,105
20240214,101300,123375900,24650,24650,24650,24650,3
20240214,101200,123301950,24650,24650,24650,24650,32
20240214,101100,122513150,24650,24650,24650,24650,1
20240214,101000,122488500,24650,24650,24650,24650,1
20240214,100900,122463850,24650,24650,24650,24650,12
20240214,100800,122168050,24600,24600,24600,24600,0
20240214,100700,122168050,24600,24600,24600,24600,1
20240214,100600,122143450,24650,24650,24650,24650,0
20240214,100500,122143450,24650,24650,24650,24650,58
20240214,100400,120713750,24650,24650,24650,24550,7
20240214,100300,120541600,24600,24600,24600,24600,416
20240214,100200,110308000,24600,24650,24650,24600,11
20240214,100100,110037350,24600,24650,24650,24600,115
20240214,100000,107202900,24650,24650,24650,24650,12
20240214,095900,106907100,24650,24650,24650,24650,7
20240214,095800,106734550,24700,24600,24700,24600,280
20240214,095700,99846450,24600,24600,24600,24600,0
20240214,095600,99846450,24600,24600,24600,24600,1
20240214,095500,99821850,24600,24600,24600,24600,120
20240214,095400,96869850,24600,24600,24600,24600,4
20240214,095300,96771450,24600,24600,24600,24600,152
20240214,095200,93032250,24700,24700,24700,24700,1
20240214,095100,93007550,24650,24600,24650,24600,218
20240214,095000,87639900,24650,24650,24650,24650,1
20240214,094900,87615250,24600,24600,24600,24600,357
20240214,094800,78833050,24650,24600,24650,24600,15
20240214,094700,78463900,24650,24650,24650,24650,3
20240214,094600,78389950,24650,24600,24650,24600,11
20240214,094500,78119000,24550,24550,24550,24550,0
20240214,094400,78119000,24550,24600,24600,24550,13
20240214,094300,77799800,24600,24600,24600,24600,198
20240214,094200,72929000,24600,24600,24600,24550,272
20240214,094100,66239900,24600,24600,24600,24600,604
20240214,094000,51381500,24600,24650,24650,24600,19
20240214,093900,50913350,24600,24600,24600,24600,0
20240214,093800,50913350,24600,24700,24700,24600,6
20240214,093700,50765550,24700,24700,24700,24700,0
20240214,093600,50765550,24700,24650,24700,24600,37
20240214,093500,49852700,24650,24650,24700,24600,502
20240214,093400,37500200,24650,24650,24650,24650,96
20240214,093300,35133800,24700,24700,24700,24700,3
20240214,093200,35059700,24650,24650,24700,24650,142
20240214,093100,31559250,24700,24700,24700,24700,5
20240214,093000,31435750,24700,24650,24700,24650,3
20240214,092900,31361700,24650,24750,24750,24650,24
20240214,092800,30769800,24750,24700,24750,24700,7
20240214,092700,30596850,24700,24700,24700,24700,7
20240214,092600,30423950,24650,24700,24700,24650,5
20240214,092500,30300550,24700,24750,24750,24700,26
20240214,092400,29658150,24700,24700,24700,24700,1
20240214,092300,29633450,24750,24750,24750,24750,1
20240214,092200,29608700,24750,24700,24750,24700,4
20240214,092100,29509750,24750,24750,24750,24750,8
20240214,092000,29311750,24750,24750,24750,24750,0
20240214,091900,29311750,24750,24750,24750,24750,3
20240214,091800,29237500,24750,24700,24750,24650,285
20240214,091700,22195350,24700,24700,24700,24700,5
20240214,091600,22071850,24750,24750,24750,24750,61
20240214,091500,20562100,24750,24750,24750,24750,100
20240214,091400,18087100,24700,24700,24700,24700,5
20240214,091300,17963600,24700,24700,24700,24700,0
20240214,091200,17963600,24700,24700,24800,24700,100
20240214,091100,15492400,24750,24750,24750,24750,6
20240214,091000,15343900,24750,24750,24750,24750,1
20240214,090900,15319150,24750,24750,24750,24750,0
20240214,090800,15319150,24750,24750,24750,24750,0
20240214,090700,15319150,24750,24750,24750,24750,1
20240214,090600,15294400,24800,24800,24800,24800,0
20240214,090500,15294400,24800,24800,24800,24800,0
20240214,090400,15294400,24800,24700,24800,24650,213
20240214,090300,10037650,24700,24700,24700,24700,0
20240214,090200,10037650,24700,24700,24700,24700,10
20240214,090100,9790650,24700,24700,24700,24700,3
20240214,090000,9716550,24850,24850,24850,24700,392