KissMeData/000950/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183200,37731850,24700,24700,24700,24700,51
20240214,183100,37731850,24700,24700,24700,24700,0
20240214,183000,37731850,24700,24700,24700,24700,0
20240214,182900,37731850,24700,24700,24700,24700,0
20240214,182800,37731850,24700,24700,24700,24700,0
20240214,182700,37731850,24700,24700,24700,24700,0
20240214,182600,37731850,24700,24700,24700,24700,0
20240214,182500,37731850,24700,24700,24700,24700,0
20240214,182400,37731850,24700,24700,24700,24700,0
20240214,182300,37731850,24700,24700,24700,24700,0
20240214,182200,37731850,24700,24700,24700,24700,0
20240214,182100,37731850,24700,24700,24700,24700,0
20240214,182000,37731850,24700,24700,24700,24700,0
20240214,181900,37731850,24700,24700,24700,24700,0
20240214,181800,37731850,24700,24700,24700,24700,0
20240214,181700,37731850,24700,24700,24700,24700,0
20240214,181600,37731850,24700,24700,24700,24700,0
20240214,181500,37731850,24700,24700,24700,24700,0
20240214,181400,37731850,24700,24700,24700,24700,0
20240214,181300,37731850,24700,24700,24700,24700,0
20240214,181200,37731850,24700,24700,24700,24700,0
20240214,181100,37731850,24700,24700,24700,24700,0
20240214,181000,37731850,24700,24700,24700,24700,0
20240214,180900,37731850,24700,24700,24700,24700,0
20240214,180800,37731850,24700,24700,24700,24700,0
20240214,180700,37731850,24700,24700,24700,24700,0
20240214,180600,37731850,24700,24700,24700,24700,0
20240214,180500,37731850,24700,24700,24700,24700,0
20240214,180400,37731850,24700,24700,24700,24700,0
20240214,180300,37731850,24700,24700,24700,24700,0
20240214,180200,37731850,24700,24700,24700,24700,51
20240214,180100,37731850,24700,24700,24700,24700,0
20240214,180000,37731850,24700,24700,24700,24700,0
20240214,175900,37731850,24700,24700,24700,24700,0
20240214,175800,37731850,24700,24700,24700,24700,0
20240214,175700,37731850,24700,24700,24700,24700,0
20240214,175600,37731850,24700,24700,24700,24700,0
20240214,175500,37731850,24700,24700,24700,24700,0
20240214,175400,37731850,24700,24700,24700,24700,0
20240214,175300,37731850,24700,24700,24700,24700,0
20240214,175200,37731850,24700,24700,24700,24700,0
20240214,175100,37731850,24700,24700,24700,24700,0
20240214,175000,37731850,24700,24700,24700,24700,0
20240214,174900,37731850,24700,24700,24700,24700,0
20240214,174800,37731850,24700,24700,24700,24700,0
20240214,174700,37731850,24700,24700,24700,24700,0
20240214,174600,37731850,24700,24700,24700,24700,0
20240214,174500,37731850,24700,24700,24700,24700,0
20240214,174400,37731850,24700,24700,24700,24700,0
20240214,174300,37731850,24700,24700,24700,24700,0
20240214,174200,37731850,24700,24700,24700,24700,0
20240214,174100,37731850,24700,24700,24700,24700,0
20240214,174000,37731850,24700,24700,24700,24700,0
20240214,173900,37731850,24700,24700,24700,24700,0
20240214,173800,37731850,24700,24700,24700,24700,0
20240214,173700,37731850,24700,24700,24700,24700,0
20240214,173600,37731850,24700,24700,24700,24700,0
20240214,173500,37731850,24700,24700,24700,24700,0
20240214,173400,37731850,24700,24700,24700,24700,0
20240214,173300,37731850,24700,24700,24700,24700,0
20240214,173200,37731850,24700,24700,24700,24700,51
20240214,173100,37731850,24700,24700,24700,24700,0
20240214,173000,37731850,24700,24700,24700,24700,0
20240214,172900,37731850,24700,24700,24700,24700,0
20240214,172800,37731850,24700,24700,24700,24700,0
20240214,172700,37731850,24700,24700,24700,24700,0
20240214,172600,37731850,24700,24700,24700,24700,0
20240214,172500,37731850,24700,24700,24700,24700,0
20240214,172400,37731850,24700,24700,24700,24700,0
20240214,172300,37731850,24700,24700,24700,24700,0
20240214,172200,37731850,24700,24700,24700,24700,0
20240214,172100,37731850,24700,24700,24700,24700,0
20240214,172000,37731850,24700,24700,24700,24700,0
20240214,171900,37731850,24700,24700,24700,24700,0
20240214,171800,37731850,24700,24700,24700,24700,0
20240214,171700,37731850,24700,24700,24700,24700,0
20240214,171600,37731850,24700,24700,24700,24700,0
20240214,171500,37731850,24700,24700,24700,24700,0
20240214,171400,37731850,24700,24700,24700,24700,0
20240214,171300,37731850,24700,24700,24700,24700,0
20240214,171200,37731850,24700,24700,24700,24700,0
20240214,171100,37731850,24700,24700,24700,24700,0
20240214,171000,37731850,24700,24700,24700,24700,0
20240214,170900,37731850,24700,24700,24700,24700,0
20240214,170800,37731850,24700,24700,24700,24700,0
20240214,170700,37731850,24700,24700,24700,24700,0
20240214,170600,37731850,24700,24700,24700,24700,0
20240214,170500,37731850,24700,24700,24700,24700,0
20240214,170400,37731850,24700,24700,24700,24700,0
20240214,170300,37731850,24700,24700,24700,24700,0
20240214,170200,37731850,24700,24700,24700,24700,51
20240214,170100,37731850,24700,24700,24700,24700,0
20240214,170000,37731850,24700,24700,24700,24700,0
20240214,165900,37731850,24700,24700,24700,24700,0
20240214,165800,37731850,24700,24700,24700,24700,0
20240214,165700,37731850,24700,24700,24700,24700,0
20240214,165600,37731850,24700,24700,24700,24700,0
20240214,165500,37731850,24700,24700,24700,24700,0
20240214,165400,37731850,24700,24700,24700,24700,0
20240214,165300,37731850,24700,24700,24700,24700,0
20240214,165200,37731850,24700,24700,24700,24700,0
20240214,165100,37731850,24700,24700,24700,24700,0
20240214,165000,37731850,24700,24700,24700,24700,0
20240214,164900,37731850,24700,24700,24700,24700,0
20240214,164800,37731850,24700,24700,24700,24700,0
20240214,164700,37731850,24700,24700,24700,24700,0
20240214,164600,37731850,24700,24700,24700,24700,0
20240214,164500,37731850,24700,24700,24700,24700,0
20240214,164400,37731850,24700,24700,24700,24700,0
20240214,164300,37731850,24700,24700,24700,24700,0
20240214,164200,37731850,24700,24700,24700,24700,0
20240214,164100,37731850,24700,24700,24700,24700,0
20240214,164000,37731850,24700,24700,24700,24700,0
20240214,163900,37731850,24700,24700,24700,24700,0
20240214,163800,37731850,24700,24700,24700,24700,0
20240214,163700,37731850,24700,24700,24700,24700,0
20240214,163600,37731850,24700,24700,24700,24700,0
20240214,163500,37731850,24700,24700,24700,24700,0
20240214,163400,37731850,24700,24700,24700,24700,0
20240214,163300,37731850,24700,24700,24700,24700,0
20240214,163200,37731850,24700,24700,24700,24700,51
20240214,163100,37731850,24700,24700,24700,24700,0
20240214,163000,37731850,24700,24700,24700,24700,0
20240214,162900,37731850,24700,24700,24700,24700,0
20240214,162800,37731850,24700,24700,24700,24700,0
20240214,162700,37731850,24700,24700,24700,24700,0
20240214,162600,37731850,24700,24700,24700,24700,0
20240214,162500,37731850,24700,24700,24700,24700,0
20240214,162400,37731850,24700,24700,24700,24700,0
20240214,162300,37731850,24700,24700,24700,24700,0
20240214,162200,37731850,24700,24700,24700,24700,0
20240214,162100,37731850,24700,24700,24700,24700,0
20240214,162000,37731850,24700,24700,24700,24700,0
20240214,161900,37731850,24700,24700,24700,24700,0
20240214,161800,37731850,24700,24700,24700,24700,0
20240214,161700,37731850,24700,24700,24700,24700,0
20240214,161600,37731850,24700,24700,24700,24700,0
20240214,161500,37731850,24700,24700,24700,24700,0
20240214,161400,37731850,24700,24700,24700,24700,0
20240214,161300,37731850,24700,24700,24700,24700,0
20240214,161200,37731850,24700,24700,24700,24700,0
20240214,161100,37731850,24700,24700,24700,24700,0
20240214,161000,37731850,24700,24700,24700,24700,0
20240214,160900,37731850,24700,24700,24700,24700,0
20240214,160800,37731850,24700,24700,24700,24700,0
20240214,160700,37731850,24700,24700,24700,24700,0
20240214,160600,37731850,24700,24700,24700,24700,0
20240214,160500,37731850,24700,24700,24700,24700,0
20240214,160400,37731850,24700,24700,24700,24700,0
20240214,160300,37731850,24700,24700,24700,24700,0
20240214,160200,37731850,24700,24700,24700,24700,51
20240214,160100,37731850,24700,24700,24700,24700,0
20240214,160000,37731850,24700,24700,24700,24700,0
20240214,155900,37731850,24700,24700,24700,24700,0
20240214,155800,37731850,24700,24700,24700,24700,0
20240214,155700,37731850,24700,24700,24700,24700,0
20240214,155600,37731850,24700,24700,24700,24700,0
20240214,155500,37731850,24700,24700,24700,24700,0
20240214,155400,37731850,24700,24700,24700,24700,0
20240214,155300,37731850,24700,24700,24700,24700,0
20240214,155200,37731850,24700,24700,24700,24700,0
20240214,155100,37731850,24700,24700,24700,24700,0
20240214,155000,37731850,24700,24700,24700,24700,0
20240214,154900,37731850,24700,24700,24700,24700,0
20240214,154800,37731850,24700,24700,24700,24700,0
20240214,154700,37731850,24700,24700,24700,24700,0
20240214,154600,37731850,24700,24700,24700,24700,0
20240214,154500,37731850,24700,24700,24700,24700,0
20240214,154400,37731850,24700,24700,24700,24700,0
20240214,154300,37731850,24700,24700,24700,24700,0
20240214,154200,37731850,24700,24700,24700,24700,0
20240214,154100,37731850,24700,24700,24700,24700,0
20240214,154000,37731850,24700,24700,24700,24700,0
20240214,153900,37731850,24700,24700,24700,24700,0
20240214,153800,37731850,24700,24700,24700,24700,0
20240214,153700,37731850,24700,24700,24700,24700,0
20240214,153600,37731850,24700,24700,24700,24700,0
20240214,153500,37731850,24700,24700,24700,24700,0
20240214,153400,37731850,24700,24700,24700,24700,0
20240214,153300,37731850,24700,24700,24700,24700,0
20240214,153200,37731850,24700,24700,24700,24700,51
20240214,153100,37731850,24700,24700,24700,24700,0
20240214,153000,37731850,24700,24700,24700,24700,51
20240214,152900,36472150,24700,24700,24700,24700,0
20240214,152800,36472150,24700,24700,24700,24700,0
20240214,152700,36472150,24700,24700,24700,24700,0
20240214,152600,36472150,24700,24700,24700,24700,0
20240214,152500,36472150,24700,24700,24700,24700,0
20240214,152400,36472150,24700,24700,24700,24700,0
20240214,152300,36472150,24700,24700,24700,24700,0
20240214,152200,36472150,24700,24700,24700,24700,0
20240214,152100,36472150,24700,24700,24700,24700,0
20240214,152000,36472150,24700,24700,24700,24700,0
20240214,151900,36472150,24700,24700,24700,24700,0
20240214,151800,36472150,24700,24700,24700,24700,2
20240214,151700,36422750,24700,24700,24700,24700,0
20240214,151600,36422750,24700,24700,24700,24700,0
20240214,151500,36422750,24700,24700,24700,24700,0
20240214,151400,36422750,24700,24700,24700,24700,0
20240214,151300,36422750,24700,24700,24700,24700,0
20240214,151200,36422750,24700,24700,24700,24700,0
20240214,151100,36422750,24700,24750,24750,24700,10
20240214,151000,36175500,24750,24750,24750,24750,1
20240214,150900,36150750,24850,24850,24850,24850,0
20240214,150800,36150750,24850,24850,24850,24850,0
20240214,150700,36150750,24850,24850,24850,24850,0
20240214,150600,36150750,24850,24850,24850,24850,0
20240214,150500,36150750,24850,24850,24850,24850,0
20240214,150400,36150750,24850,24850,24850,24850,0
20240214,150300,36150750,24850,24850,24850,24850,0
20240214,150200,36150750,24850,24850,24850,24850,0
20240214,150100,36150750,24850,24850,24850,24850,0
20240214,150000,36150750,24850,24850,24850,24850,1
20240214,145900,36125900,24850,24850,24850,24850,0
20240214,145800,36125900,24850,24850,24850,24850,0
20240214,145700,36125900,24850,24850,24850,24850,0
20240214,145600,36125900,24850,24850,24850,24850,0
20240214,145500,36125900,24850,24850,24850,24750,3
20240214,145400,36051450,24850,24850,24850,24850,0
20240214,145300,36051450,24850,24850,24850,24850,0
20240214,145200,36051450,24850,24850,24850,24850,0
20240214,145100,36051450,24850,24850,24850,24850,0
20240214,145000,36051450,24850,24850,24850,24850,0
20240214,144900,36051450,24850,24850,24850,24850,0
20240214,144800,36051450,24850,24850,24850,24850,0
20240214,144700,36051450,24850,24850,24850,24850,0
20240214,144600,36051450,24850,24850,24850,24850,1
20240214,144500,36026600,24900,24900,24900,24900,0
20240214,144400,36026600,24900,24900,24900,24900,42
20240214,144300,34980800,24700,24700,24700,24700,0
20240214,144200,34980800,24700,24700,24700,24700,0
20240214,144100,34980800,24700,24700,24700,24700,0
20240214,144000,34980800,24700,24700,24700,24700,0
20240214,143900,34980800,24700,24700,24700,24700,0
20240214,143800,34980800,24700,24700,24700,24700,51
20240214,143700,33721100,24700,24700,24700,24700,3
20240214,143600,33647000,24900,24900,24900,24900,0
20240214,143500,33647000,24900,24900,24900,24900,0
20240214,143400,33647000,24900,24900,24900,24900,0
20240214,143300,33647000,24900,24900,24900,24900,0
20240214,143200,33647000,24900,24900,24900,24900,0
20240214,143100,33647000,24900,24900,24900,24900,0
20240214,143000,33647000,24900,24900,24900,24900,0
20240214,142900,33647000,24900,24900,24900,24900,0
20240214,142800,33647000,24900,24900,24900,24900,0
20240214,142700,33647000,24900,24900,24900,24900,0
20240214,142600,33647000,24900,24900,24900,24900,1
20240214,142500,33622100,24900,24850,24900,24850,2
20240214,142400,33572350,24700,24700,24700,24700,0
20240214,142300,33572350,24700,24700,24700,24700,0
20240214,142200,33572350,24700,24700,24700,24700,0
20240214,142100,33572350,24700,24700,24700,24700,0
20240214,142000,33572350,24700,24700,24700,24700,0
20240214,141900,33572350,24700,24700,24700,24700,0
20240214,141800,33572350,24700,24700,24700,24700,100
20240214,141700,31102350,24700,24700,24700,24700,0
20240214,141600,31102350,24700,24700,24700,24700,0
20240214,141500,31102350,24700,24750,24750,24700,100
20240214,141400,28631500,24900,24900,24900,24900,0
20240214,141300,28631500,24900,24900,24900,24900,0
20240214,141200,28631500,24900,24900,24900,24900,0
20240214,141100,28631500,24900,24900,24900,24900,0
20240214,141000,28631500,24900,24900,24900,24900,0
20240214,140900,28631500,24900,24900,24900,24900,0
20240214,140800,28631500,24900,24900,24900,24900,0
20240214,140700,28631500,24900,24900,24900,24900,2
20240214,140600,28581700,24750,24750,24750,24750,0
20240214,140500,28581700,24750,24750,24750,24750,0
20240214,140400,28581700,24750,24750,24750,24750,0
20240214,140300,28581700,24750,24750,24750,24750,0
20240214,140200,28581700,24750,24750,24750,24750,0
20240214,140100,28581700,24750,24750,24750,24750,0
20240214,140000,28581700,24750,24750,24750,24750,0
20240214,135900,28581700,24750,24750,24750,24750,0
20240214,135800,28581700,24750,24800,24800,24750,44
20240214,135700,27492650,24900,24900,24900,24900,0
20240214,135600,27492650,24900,24900,24900,24900,0
20240214,135500,27492650,24900,24900,24900,24900,0
20240214,135400,27492650,24900,24900,24900,24900,0
20240214,135300,27492650,24900,24900,24900,24900,0
20240214,135200,27492650,24900,24900,24900,24900,0
20240214,135100,27492650,24900,24900,24900,24900,1
20240214,135000,27467750,24900,24900,24900,24900,0
20240214,134900,27467750,24900,24900,24900,24900,0
20240214,134800,27467750,24900,24900,24900,24900,0
20240214,134700,27467750,24900,24900,24900,24900,2
20240214,134600,27417950,24900,24900,24900,24900,0
20240214,134500,27417950,24900,24900,24900,24900,0
20240214,134400,27417950,24900,24900,24900,24900,1
20240214,134300,27393050,24900,24900,24900,24900,0
20240214,134200,27393050,24900,24900,24900,24900,2
20240214,134100,27343250,24800,24800,24800,24800,0
20240214,134000,27343250,24800,24800,24800,24800,0
20240214,133900,27343250,24800,24800,24800,24800,0
20240214,133800,27343250,24800,24800,24800,24800,0
20240214,133700,27343250,24800,24800,24800,24800,42
20240214,133600,26301650,24800,24800,24800,24800,8
20240214,133500,26103250,24800,24800,24800,24800,0
20240214,133400,26103250,24800,24800,24800,24800,0
20240214,133300,26103250,24800,24800,24800,24800,0
20240214,133200,26103250,24800,24800,24800,24800,0
20240214,133100,26103250,24800,24800,24800,24800,0
20240214,133000,26103250,24800,24800,24800,24800,0
20240214,132900,26103250,24800,24800,24800,24800,10
20240214,132800,25855250,24850,24850,24850,24850,0
20240214,132700,25855250,24850,24850,24850,24850,0
20240214,132600,25855250,24850,24850,24850,24850,101
20240214,132500,23345400,24900,24850,24900,24850,50
20240214,132400,22101450,24900,24900,24900,24900,0
20240214,132300,22101450,24900,24900,24900,24900,0
20240214,132200,22101450,24900,24900,24900,24900,0
20240214,132100,22101450,24900,24900,24900,24900,0
20240214,132000,22101450,24900,24900,24900,24900,40
20240214,131900,21105450,24900,24900,24900,24900,0
20240214,131800,21105450,24900,24900,24900,24900,0
20240214,131700,21105450,24900,24900,24900,24900,0
20240214,131600,21105450,24900,24900,24900,24900,0
20240214,131500,21105450,24900,24900,24900,24900,0
20240214,131400,21105450,24900,24900,24900,24900,27
20240214,131300,20433150,24900,24900,24900,24900,0
20240214,131200,20433150,24900,25000,25000,24900,5
20240214,131100,20308250,25000,25000,25000,25000,5
20240214,131000,20183250,25000,25000,25000,25000,73
20240214,130900,18358250,25000,25000,25000,25000,62
20240214,130800,16808250,25000,25000,25000,25000,0
20240214,130700,16808250,25000,25000,25000,25000,0
20240214,130600,16808250,25000,25000,25000,25000,0
20240214,130500,16808250,25000,25000,25000,25000,0
20240214,130400,16808250,25000,25050,25050,25000,4
20240214,130300,16708200,25150,25100,25150,25100,2
20240214,130200,16657950,25150,25150,25150,25150,0
20240214,130100,16657950,25150,25150,25150,25150,0
20240214,130000,16657950,25150,25150,25150,25150,0
20240214,125900,16657950,25150,25150,25150,25150,30
20240214,125800,15903450,25150,25150,25150,25150,0
20240214,125700,15903450,25150,25150,25150,25150,0
20240214,125600,15903450,25150,25150,25150,25150,0
20240214,125500,15903450,25150,25150,25150,25150,0
20240214,125400,15903450,25150,25150,25150,25150,0
20240214,125300,15903450,25150,25150,25150,25150,0
20240214,125200,15903450,25150,25150,25150,25150,0
20240214,125100,15903450,25150,25150,25150,25150,0
20240214,125000,15903450,25150,25150,25150,25150,0
20240214,124900,15903450,25150,25150,25150,25150,10
20240214,124800,15651950,25150,25150,25150,25150,14
20240214,124700,15299850,25150,25150,25150,25150,3
20240214,124600,15224400,25150,25150,25150,25150,103
20240214,124500,12633950,25200,25200,25200,25200,0
20240214,124400,12633950,25200,25200,25200,25200,0
20240214,124300,12633950,25200,25200,25200,25200,0
20240214,124200,12633950,25200,25200,25200,25200,0
20240214,124100,12633950,25200,25200,25200,25200,0
20240214,124000,12633950,25200,25200,25200,25200,0
20240214,123900,12633950,25200,25200,25200,25200,0
20240214,123800,12633950,25200,25200,25200,25200,0
20240214,123700,12633950,25200,25200,25200,25200,0
20240214,123600,12633950,25200,25200,25200,25200,0
20240214,123500,12633950,25200,25200,25200,25200,0
20240214,123400,12633950,25200,25200,25200,25200,0
20240214,123300,12633950,25200,25200,25200,25200,0
20240214,123200,12633950,25200,25200,25200,25200,0
20240214,123100,12633950,25200,25200,25200,25200,0
20240214,123000,12633950,25200,25200,25200,25200,0
20240214,122900,12633950,25200,25200,25200,25200,0
20240214,122800,12633950,25200,25200,25200,25200,0
20240214,122700,12633950,25200,25200,25200,25200,0
20240214,122600,12633950,25200,25200,25200,25200,8
20240214,122500,12432350,25200,25200,25200,25200,0
20240214,122400,12432350,25200,25200,25200,25200,0
20240214,122300,12432350,25200,25200,25200,25200,0
20240214,122200,12432350,25200,25200,25200,25200,0
20240214,122100,12432350,25200,25200,25200,25200,0
20240214,122000,12432350,25200,25200,25200,25200,0
20240214,121900,12432350,25200,25200,25200,25200,0
20240214,121800,12432350,25200,25200,25200,25200,0
20240214,121700,12432350,25200,25200,25200,25200,0
20240214,121600,12432350,25200,25200,25200,25200,0
20240214,121500,12432350,25200,25200,25200,25200,0
20240214,121400,12432350,25200,25200,25200,25200,0
20240214,121300,12432350,25200,25200,25200,25200,0
20240214,121200,12432350,25200,25200,25200,25200,0
20240214,121100,12432350,25200,25200,25200,25200,1
20240214,121000,12407150,25200,25200,25200,25200,0
20240214,120900,12407150,25200,25200,25200,25200,0
20240214,120800,12407150,25200,25200,25200,25200,0
20240214,120700,12407150,25200,25200,25200,25200,0
20240214,120600,12407150,25200,25200,25200,25200,0
20240214,120500,12407150,25200,25200,25200,25200,0
20240214,120400,12407150,25200,25200,25200,25200,0
20240214,120300,12407150,25200,25200,25200,25200,0
20240214,120200,12407150,25200,25200,25200,25200,0
20240214,120100,12407150,25200,25200,25200,25200,0
20240214,120000,12407150,25200,25200,25200,25200,0
20240214,115900,12407150,25200,25200,25200,25200,0
20240214,115800,12407150,25200,25200,25200,25200,0
20240214,115700,12407150,25200,25200,25200,25200,0
20240214,115600,12407150,25200,25200,25200,25200,0
20240214,115500,12407150,25200,25200,25200,25200,0
20240214,115400,12407150,25200,25200,25200,25200,5
20240214,115300,12281150,25200,25200,25200,25200,0
20240214,115200,12281150,25200,25200,25200,25200,0
20240214,115100,12281150,25200,25200,25200,25200,0
20240214,115000,12281150,25200,25200,25200,25200,0
20240214,114900,12281150,25200,25200,25200,25200,0
20240214,114800,12281150,25200,25200,25200,25200,0
20240214,114700,12281150,25200,25200,25200,25200,0
20240214,114600,12281150,25200,25200,25200,25200,0
20240214,114500,12281150,25200,25200,25200,25200,0
20240214,114400,12281150,25200,25200,25200,25200,0
20240214,114300,12281150,25200,25200,25200,25200,0
20240214,114200,12281150,25200,25200,25200,25200,0
20240214,114100,12281150,25200,25200,25200,25200,0
20240214,114000,12281150,25200,25200,25200,25200,0
20240214,113900,12281150,25200,25200,25200,25200,0
20240214,113800,12281150,25200,25200,25200,25200,0
20240214,113700,12281150,25200,25200,25200,25200,0
20240214,113600,12281150,25200,25200,25200,25200,0
20240214,113500,12281150,25200,25200,25200,25200,0
20240214,113400,12281150,25200,25200,25200,25200,0
20240214,113300,12281150,25200,25200,25200,25200,0
20240214,113200,12281150,25200,25200,25200,25200,0
20240214,113100,12281150,25200,25200,25200,25200,0
20240214,113000,12281150,25200,25200,25200,25200,0
20240214,112900,12281150,25200,25200,25200,25200,0
20240214,112800,12281150,25200,25200,25200,25200,0
20240214,112700,12281150,25200,25200,25200,25200,0
20240214,112600,12281150,25200,25200,25200,25200,0
20240214,112500,12281150,25200,25200,25200,25200,0
20240214,112400,12281150,25200,25200,25200,25200,0
20240214,112300,12281150,25200,25200,25200,25200,0
20240214,112200,12281150,25200,25200,25200,25200,0
20240214,112100,12281150,25200,25200,25200,25200,0
20240214,112000,12281150,25200,25200,25200,25200,0
20240214,111900,12281150,25200,25200,25200,25200,0
20240214,111800,12281150,25200,25200,25200,25200,15
20240214,111700,11903150,25300,25300,25300,25300,0
20240214,111600,11903150,25300,25300,25300,25300,0
20240214,111500,11903150,25300,25300,25300,25300,0
20240214,111400,11903150,25300,25300,25300,25300,0
20240214,111300,11903150,25300,25300,25300,25300,0
20240214,111200,11903150,25300,25300,25300,25300,0
20240214,111100,11903150,25300,25300,25300,25300,0
20240214,111000,11903150,25300,25300,25300,25300,0
20240214,110900,11903150,25300,25300,25300,25300,0
20240214,110800,11903150,25300,25300,25300,25300,0
20240214,110700,11903150,25300,25300,25300,25300,5
20240214,110600,11776650,25150,25150,25150,25150,0
20240214,110500,11776650,25150,25150,25150,25150,0
20240214,110400,11776650,25150,25150,25150,25150,0
20240214,110300,11776650,25150,25150,25150,25150,0
20240214,110200,11776650,25150,25200,25200,25150,11
20240214,110100,11499950,25200,25200,25200,25200,0
20240214,110000,11499950,25200,25200,25200,25200,0
20240214,105900,11499950,25200,25200,25200,25200,0
20240214,105800,11499950,25200,25200,25200,25200,0
20240214,105700,11499950,25200,25200,25200,25200,0
20240214,105600,11499950,25200,25200,25200,25200,0
20240214,105500,11499950,25200,25200,25200,25200,0
20240214,105400,11499950,25200,25200,25200,25200,0
20240214,105300,11499950,25200,25200,25200,25200,0
20240214,105200,11499950,25200,25200,25200,25200,0
20240214,105100,11499950,25200,25200,25200,25200,0
20240214,105000,11499950,25200,25200,25200,25200,0
20240214,104900,11499950,25200,25200,25200,25200,2
20240214,104800,11449550,25200,25200,25200,25200,0
20240214,104700,11449550,25200,25200,25200,25200,0
20240214,104600,11449550,25200,25200,25200,25200,0
20240214,104500,11449550,25200,25200,25200,25200,0
20240214,104400,11449550,25200,25200,25200,25200,0
20240214,104300,11449550,25200,25200,25200,25200,0
20240214,104200,11449550,25200,25200,25200,25200,2
20240214,104100,11399150,25250,25250,25250,25250,0
20240214,104000,11399150,25250,25250,25250,25250,0
20240214,103900,11399150,25250,25250,25250,25250,0
20240214,103800,11399150,25250,25250,25250,25250,0
20240214,103700,11399150,25250,25250,25250,25250,0
20240214,103600,11399150,25250,25250,25250,25250,0
20240214,103500,11399150,25250,25250,25250,25250,0
20240214,103400,11399150,25250,25250,25250,25250,0
20240214,103300,11399150,25250,25250,25250,25250,0
20240214,103200,11399150,25250,25250,25250,25250,0
20240214,103100,11399150,25250,25250,25250,25250,0
20240214,103000,11399150,25250,25250,25250,25250,0
20240214,102900,11399150,25250,25250,25250,25250,0
20240214,102800,11399150,25250,25250,25250,25250,0
20240214,102700,11399150,25250,25250,25250,25250,0
20240214,102600,11399150,25250,25250,25250,25250,7
20240214,102500,11222400,25250,25250,25250,25250,7
20240214,102400,11045650,25250,25250,25250,25250,200
20240214,102300,5995650,25350,25350,25350,25350,1
20240214,102200,5970300,25350,25350,25350,25350,1
20240214,102100,5944950,25250,25250,25250,25250,1
20240214,102000,5919700,25250,25250,25250,25250,0
20240214,101900,5919700,25250,25250,25250,25250,0
20240214,101800,5919700,25250,25250,25250,25250,0
20240214,101700,5919700,25250,25250,25250,25250,0
20240214,101600,5919700,25250,25250,25250,25250,0
20240214,101500,5919700,25250,25250,25250,25250,6
20240214,101400,5768200,25350,25350,25350,25350,1
20240214,101300,5742850,25350,25350,25350,25350,0
20240214,101200,5742850,25350,25350,25350,25350,0
20240214,101100,5742850,25350,25350,25350,25350,0
20240214,101000,5742850,25350,25350,25350,25350,0
20240214,100900,5742850,25350,25350,25350,25350,0
20240214,100800,5742850,25350,25350,25350,25350,0
20240214,100700,5742850,25350,25350,25350,25350,0
20240214,100600,5742850,25350,25350,25350,25350,0
20240214,100500,5742850,25350,25350,25350,25350,0
20240214,100400,5742850,25350,25350,25350,25350,0
20240214,100300,5742850,25350,25350,25350,25350,0
20240214,100200,5742850,25350,25350,25350,25350,0
20240214,100100,5742850,25350,25350,25350,25350,0
20240214,100000,5742850,25350,25350,25350,25350,1
20240214,095900,5717500,25250,25250,25250,25250,0
20240214,095800,5717500,25250,25250,25250,25250,0
20240214,095700,5717500,25250,25250,25250,25250,0
20240214,095600,5717500,25250,25250,25250,25250,0
20240214,095500,5717500,25250,25250,25250,25250,0
20240214,095400,5717500,25250,25250,25250,25250,1
20240214,095300,5692250,25400,25400,25400,25400,0
20240214,095200,5692250,25400,25400,25400,25400,0
20240214,095100,5692250,25400,25400,25400,25400,0
20240214,095000,5692250,25400,25400,25400,25400,0
20240214,094900,5692250,25400,25400,25400,25400,0
20240214,094800,5692250,25400,25400,25400,25400,0
20240214,094700,5692250,25400,25400,25400,25400,0
20240214,094600,5692250,25400,25400,25400,25400,0
20240214,094500,5692250,25400,25400,25400,25400,0
20240214,094400,5692250,25400,25400,25400,25400,0
20240214,094300,5692250,25400,25400,25400,25400,0
20240214,094200,5692250,25400,25400,25400,25400,0
20240214,094100,5692250,25400,25400,25400,25400,0
20240214,094000,5692250,25400,25400,25400,25400,0
20240214,093900,5692250,25400,25400,25400,25400,0
20240214,093800,5692250,25400,25400,25400,25400,0
20240214,093700,5692250,25400,25400,25400,25400,0
20240214,093600,5692250,25400,25400,25400,25400,1
20240214,093500,5666850,25250,25250,25250,25250,1
20240214,093400,5641600,25250,25250,25250,25250,0
20240214,093300,5641600,25250,25250,25250,25250,0
20240214,093200,5641600,25250,25250,25250,25250,0
20240214,093100,5641600,25250,25250,25250,25250,0
20240214,093000,5641600,25250,25250,25250,25250,0
20240214,092900,5641600,25250,25250,25250,25250,0
20240214,092800,5641600,25250,25250,25250,25250,0
20240214,092700,5641600,25250,25250,25250,25250,0
20240214,092600,5641600,25250,25250,25250,25250,4
20240214,092500,5540600,25250,25250,25250,25250,0
20240214,092400,5540600,25250,25250,25250,25250,0
20240214,092300,5540600,25250,25250,25250,25250,0
20240214,092200,5540600,25250,25250,25250,25250,0
20240214,092100,5540600,25250,25250,25250,25250,0
20240214,092000,5540600,25250,25250,25250,25250,0
20240214,091900,5540600,25250,25250,25250,25250,0
20240214,091800,5540600,25250,25250,25250,25250,0
20240214,091700,5540600,25250,25250,25250,25250,0
20240214,091600,5540600,25250,25250,25250,25250,0
20240214,091500,5540600,25250,25250,25250,25250,0
20240214,091400,5540600,25250,25250,25250,25250,0
20240214,091300,5540600,25250,25250,25250,25250,53
20240214,091200,4202350,25250,25250,25250,25250,0
20240214,091100,4202350,25250,25450,25450,25250,3
20240214,091000,4126200,25500,25500,25500,25500,0
20240214,090900,4126200,25500,25450,25500,25450,100
20240214,090800,1577600,25450,25450,25450,25450,0
20240214,090700,1577600,25450,25450,25450,25450,0
20240214,090600,1577600,25450,25400,25450,25400,10
20240214,090500,1323150,25450,25450,25450,25450,0
20240214,090400,1323150,25450,25450,25450,25450,8
20240214,090300,1119550,25450,25450,25450,25450,37
20240214,090200,177900,25500,25500,25500,25500,0
20240214,090100,177900,25500,25500,25500,25500,0
20240214,090000,177900,25500,25500,25500,25500,5