KissMeData/033270/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191400,502508850,24500,24500,24500,24500,1212
20240215,191300,502508850,24500,24500,24500,24500,0
20240215,191200,502508850,24500,24500,24500,24500,0
20240215,191100,502508850,24500,24500,24500,24500,0
20240215,191000,502508850,24500,24500,24500,24500,0
20240215,190900,502508850,24500,24500,24500,24500,0
20240215,190800,502508850,24500,24500,24500,24500,0
20240215,190700,502508850,24500,24500,24500,24500,0
20240215,190600,502508850,24500,24500,24500,24500,0
20240215,190500,502508850,24500,24500,24500,24500,0
20240215,190400,502508850,24500,24500,24500,24500,0
20240215,190300,502508850,24500,24500,24500,24500,0
20240215,190200,502508850,24500,24500,24500,24500,0
20240215,190100,502508850,24500,24500,24500,24500,0
20240215,190000,502508850,24500,24500,24500,24500,0
20240215,185900,502508850,24500,24500,24500,24500,0
20240215,185800,502508850,24500,24500,24500,24500,0
20240215,185700,502508850,24500,24500,24500,24500,0
20240215,185600,502508850,24500,24500,24500,24500,0
20240215,185500,502508850,24500,24500,24500,24500,0
20240215,185400,502508850,24500,24500,24500,24500,0
20240215,185300,502508850,24500,24500,24500,24500,0
20240215,185200,502508850,24500,24500,24500,24500,0
20240215,185100,502508850,24500,24500,24500,24500,0
20240215,185000,502508850,24500,24500,24500,24500,0
20240215,184900,502508850,24500,24500,24500,24500,0
20240215,184800,502508850,24500,24500,24500,24500,0
20240215,184700,502508850,24500,24500,24500,24500,0
20240215,184600,502508850,24500,24500,24500,24500,0
20240215,184500,502508850,24500,24500,24500,24500,0
20240215,184400,502508850,24500,24500,24500,24500,1212
20240215,184300,502508850,24500,24500,24500,24500,0
20240215,184200,502508850,24500,24500,24500,24500,0
20240215,184100,502508850,24500,24500,24500,24500,0
20240215,184000,502508850,24500,24500,24500,24500,0
20240215,183900,502508850,24500,24500,24500,24500,0
20240215,183800,502508850,24500,24500,24500,24500,0
20240215,183700,502508850,24500,24500,24500,24500,0
20240215,183600,502508850,24500,24500,24500,24500,0
20240215,183500,502508850,24500,24500,24500,24500,0
20240215,183400,502508850,24500,24500,24500,24500,0
20240215,183300,502508850,24500,24500,24500,24500,0
20240215,183200,502508850,24500,24500,24500,24500,0
20240215,183100,502508850,24500,24500,24500,24500,0
20240215,183000,502508850,24500,24500,24500,24500,0
20240215,182900,502508850,24500,24500,24500,24500,0
20240215,182800,502508850,24500,24500,24500,24500,0
20240215,182700,502508850,24500,24500,24500,24500,0
20240215,182600,502508850,24500,24500,24500,24500,0
20240215,182500,502508850,24500,24500,24500,24500,0
20240215,182400,502508850,24500,24500,24500,24500,0
20240215,182300,502508850,24500,24500,24500,24500,0
20240215,182200,502508850,24500,24500,24500,24500,0
20240215,182100,502508850,24500,24500,24500,24500,0
20240215,182000,502508850,24500,24500,24500,24500,0
20240215,181900,502508850,24500,24500,24500,24500,0
20240215,181800,502508850,24500,24500,24500,24500,0
20240215,181700,502508850,24500,24500,24500,24500,0
20240215,181600,502508850,24500,24500,24500,24500,0
20240215,181500,502508850,24500,24500,24500,24500,0
20240215,181400,502508850,24500,24500,24500,24500,1212
20240215,181300,502508850,24500,24500,24500,24500,0
20240215,181200,502508850,24500,24500,24500,24500,0
20240215,181100,502508850,24500,24500,24500,24500,0
20240215,181000,502508850,24500,24500,24500,24500,0
20240215,180900,502508850,24500,24500,24500,24500,0
20240215,180800,502508850,24500,24500,24500,24500,0
20240215,180700,502508850,24500,24500,24500,24500,0
20240215,180600,502508850,24500,24500,24500,24500,0
20240215,180500,502508850,24500,24500,24500,24500,0
20240215,180400,502508850,24500,24500,24500,24500,0
20240215,180300,502508850,24500,24500,24500,24500,0
20240215,180200,502508850,24500,24500,24500,24500,0
20240215,180100,502508850,24500,24500,24500,24500,0
20240215,180000,502508850,24500,24500,24500,24500,0
20240215,175900,502508850,24500,24500,24500,24500,0
20240215,175800,502508850,24500,24500,24500,24500,0
20240215,175700,502508850,24500,24500,24500,24500,0
20240215,175600,502508850,24500,24500,24500,24500,0
20240215,175500,502508850,24500,24500,24500,24500,0
20240215,175400,502508850,24500,24500,24500,24500,0
20240215,175300,502508850,24500,24500,24500,24500,0
20240215,175200,502508850,24500,24500,24500,24500,0
20240215,175100,502508850,24500,24500,24500,24500,0
20240215,175000,502508850,24500,24500,24500,24500,0
20240215,174900,502508850,24500,24500,24500,24500,0
20240215,174800,502508850,24500,24500,24500,24500,0
20240215,174700,502508850,24500,24500,24500,24500,0
20240215,174600,502508850,24500,24500,24500,24500,0
20240215,174500,502508850,24500,24500,24500,24500,0
20240215,174400,502508850,24500,24500,24500,24500,1212
20240215,174300,502508850,24500,24500,24500,24500,0
20240215,174200,502508850,24500,24500,24500,24500,0
20240215,174100,502508850,24500,24500,24500,24500,0
20240215,174000,502508850,24500,24500,24500,24500,0
20240215,173900,502508850,24500,24500,24500,24500,0
20240215,173800,502508850,24500,24500,24500,24500,0
20240215,173700,502508850,24500,24500,24500,24500,0
20240215,173600,502508850,24500,24500,24500,24500,0
20240215,173500,502508850,24500,24500,24500,24500,0
20240215,173400,502508850,24500,24500,24500,24500,0
20240215,173300,502508850,24500,24500,24500,24500,0
20240215,173200,502508850,24500,24500,24500,24500,0
20240215,173100,502508850,24500,24500,24500,24500,0
20240215,173000,502508850,24500,24500,24500,24500,0
20240215,172900,502508850,24500,24500,24500,24500,0
20240215,172800,502508850,24500,24500,24500,24500,0
20240215,172700,502508850,24500,24500,24500,24500,0
20240215,172600,502508850,24500,24500,24500,24500,0
20240215,172500,502508850,24500,24500,24500,24500,0
20240215,172400,502508850,24500,24500,24500,24500,0
20240215,172300,502508850,24500,24500,24500,24500,0
20240215,172200,502508850,24500,24500,24500,24500,0
20240215,172100,502508850,24500,24500,24500,24500,0
20240215,172000,502508850,24500,24500,24500,24500,0
20240215,171900,502508850,24500,24500,24500,24500,0
20240215,171800,502508850,24500,24500,24500,24500,0
20240215,171700,502508850,24500,24500,24500,24500,0
20240215,171600,502508850,24500,24500,24500,24500,0
20240215,171500,502508850,24500,24500,24500,24500,0
20240215,171400,502508850,24500,24500,24500,24500,1212
20240215,171300,502508850,24500,24500,24500,24500,0
20240215,171200,502508850,24500,24500,24500,24500,0
20240215,171100,502508850,24500,24500,24500,24500,0
20240215,171000,502508850,24500,24500,24500,24500,0
20240215,170900,502508850,24500,24500,24500,24500,0
20240215,170800,502508850,24500,24500,24500,24500,0
20240215,170700,502508850,24500,24500,24500,24500,0
20240215,170600,502508850,24500,24500,24500,24500,0
20240215,170500,502508850,24500,24500,24500,24500,0
20240215,170400,502508850,24500,24500,24500,24500,0
20240215,170300,502508850,24500,24500,24500,24500,0
20240215,170200,502508850,24500,24500,24500,24500,0
20240215,170100,502508850,24500,24500,24500,24500,0
20240215,170000,502508850,24500,24500,24500,24500,0
20240215,165900,502508850,24500,24500,24500,24500,0
20240215,165800,502508850,24500,24500,24500,24500,0
20240215,165700,502508850,24500,24500,24500,24500,0
20240215,165600,502508850,24500,24500,24500,24500,0
20240215,165500,502508850,24500,24500,24500,24500,0
20240215,165400,502508850,24500,24500,24500,24500,0
20240215,165300,502508850,24500,24500,24500,24500,0
20240215,165200,502508850,24500,24500,24500,24500,0
20240215,165100,502508850,24500,24500,24500,24500,0
20240215,165000,502508850,24500,24500,24500,24500,0
20240215,164900,502508850,24500,24500,24500,24500,0
20240215,164800,502508850,24500,24500,24500,24500,0
20240215,164700,502508850,24500,24500,24500,24500,0
20240215,164600,502508850,24500,24500,24500,24500,0
20240215,164500,502508850,24500,24500,24500,24500,0
20240215,164400,502508850,24500,24500,24500,24500,1212
20240215,164300,502508850,24500,24500,24500,24500,0
20240215,164200,502508850,24500,24500,24500,24500,0
20240215,164100,502508850,24500,24500,24500,24500,0
20240215,164000,502508850,24500,24500,24500,24500,0
20240215,163900,502508850,24500,24500,24500,24500,0
20240215,163800,502508850,24500,24500,24500,24500,0
20240215,163700,502508850,24500,24500,24500,24500,0
20240215,163600,502508850,24500,24500,24500,24500,0
20240215,163500,502508850,24500,24500,24500,24500,0
20240215,163400,502508850,24500,24500,24500,24500,0
20240215,163300,502508850,24500,24500,24500,24500,0
20240215,163200,502508850,24500,24500,24500,24500,0
20240215,163100,502508850,24500,24500,24500,24500,0
20240215,163000,502508850,24500,24500,24500,24500,0
20240215,162900,502508850,24500,24500,24500,24500,0
20240215,162800,502508850,24500,24500,24500,24500,0
20240215,162700,502508850,24500,24500,24500,24500,0
20240215,162600,502508850,24500,24500,24500,24500,0
20240215,162500,502508850,24500,24500,24500,24500,0
20240215,162400,502508850,24500,24500,24500,24500,0
20240215,162300,502508850,24500,24500,24500,24500,0
20240215,162200,502508850,24500,24500,24500,24500,0
20240215,162100,502508850,24500,24500,24500,24500,0
20240215,162000,502508850,24500,24500,24500,24500,0
20240215,161900,502508850,24500,24500,24500,24500,0
20240215,161800,502508850,24500,24500,24500,24500,0
20240215,161700,502508850,24500,24500,24500,24500,0
20240215,161600,502508850,24500,24500,24500,24500,0
20240215,161500,502508850,24500,24500,24500,24500,0
20240215,161400,502508850,24500,24500,24500,24500,1212
20240215,161300,502508850,24500,24500,24500,24500,0
20240215,161200,502508850,24500,24500,24500,24500,0
20240215,161100,502508850,24500,24500,24500,24500,0
20240215,161000,502508850,24500,24500,24500,24500,0
20240215,160900,502508850,24500,24500,24500,24500,0
20240215,160800,502508850,24500,24500,24500,24500,0
20240215,160700,502508850,24500,24500,24500,24500,0
20240215,160600,502508850,24500,24500,24500,24500,0
20240215,160500,502508850,24500,24500,24500,24500,0
20240215,160400,502508850,24500,24500,24500,24500,0
20240215,160300,502508850,24500,24500,24500,24500,0
20240215,160200,502508850,24500,24500,24500,24500,0
20240215,160100,502508850,24500,24500,24500,24500,0
20240215,160000,502508850,24500,24500,24500,24500,0
20240215,155900,502508850,24500,24500,24500,24500,0
20240215,155800,502508850,24500,24500,24500,24500,0
20240215,155700,502508850,24500,24500,24500,24500,0
20240215,155600,502508850,24500,24500,24500,24500,0
20240215,155500,502508850,24500,24500,24500,24500,0
20240215,155400,502508850,24500,24500,24500,24500,0
20240215,155300,502508850,24500,24500,24500,24500,0
20240215,155200,502508850,24500,24500,24500,24500,0
20240215,155100,502508850,24500,24500,24500,24500,0
20240215,155000,502508850,24500,24500,24500,24500,0
20240215,154900,502508850,24500,24500,24500,24500,0
20240215,154800,502508850,24500,24500,24500,24500,0
20240215,154700,502508850,24500,24500,24500,24500,0
20240215,154600,502508850,24500,24500,24500,24500,0
20240215,154500,502508850,24500,24500,24500,24500,0
20240215,154400,502508850,24500,24500,24500,24500,1212
20240215,154300,502508850,24500,24500,24500,24500,0
20240215,154200,502508850,24500,24500,24500,24500,0
20240215,154100,502508850,24500,24500,24500,24500,0
20240215,154000,502508850,24500,24500,24500,24500,0
20240215,153900,502508850,24500,24500,24500,24500,0
20240215,153800,502508850,24500,24500,24500,24500,0
20240215,153700,502508850,24500,24500,24500,24500,0
20240215,153600,502508850,24500,24500,24500,24500,0
20240215,153500,502508850,24500,24500,24500,24500,0
20240215,153400,502508850,24500,24500,24500,24500,0
20240215,153300,502508850,24500,24500,24500,24500,0
20240215,153200,502508850,24500,24500,24500,24500,0
20240215,153100,502508850,24500,24500,24500,24500,0
20240215,153000,502508850,24500,24500,24500,24500,1212
20240215,152900,472814850,24500,24500,24500,24500,0
20240215,152800,472814850,24500,24500,24500,24500,0
20240215,152700,472814850,24500,24500,24500,24500,0
20240215,152600,472814850,24500,24500,24500,24500,0
20240215,152500,472814850,24500,24500,24500,24500,0
20240215,152400,472814850,24500,24500,24500,24500,0
20240215,152300,472814850,24500,24500,24500,24500,0
20240215,152200,472814850,24500,24500,24500,24500,0
20240215,152100,472814850,24500,24500,24500,24500,0
20240215,152000,472814850,24500,24500,24500,24500,0
20240215,151900,472814850,24500,24500,24500,24500,687
20240215,151800,455983350,24550,24500,24550,24500,148
20240215,151700,452352200,24500,24550,24550,24500,11
20240215,151600,452082650,24500,24500,24550,24500,44
20240215,151500,451004100,24550,24500,24550,24500,35
20240215,151400,450146500,24550,24500,24550,24500,230
20240215,151300,444510500,24500,24500,24550,24500,37
20240215,151200,443602950,24500,24550,24550,24500,13
20240215,151100,443284400,24500,24550,24550,24500,13
20240215,151000,442965700,24500,24500,24550,24500,629
20240215,150900,427525000,24550,24500,24550,24500,205
20240215,150800,422501000,24500,24500,24500,24500,14
20240215,150700,422158000,24500,24500,24500,24500,17
20240215,150600,421741500,24500,24500,24550,24500,192
20240215,150500,417028200,24500,24500,24500,24500,148
20240215,150400,413402200,24500,24500,24500,24500,16
20240215,150300,413010200,24500,24550,24550,24500,13
20240215,150200,412691600,24550,24500,24550,24500,85
20240215,150100,410607350,24500,24500,24500,24500,0
20240215,150000,410607350,24500,24550,24550,24500,369
20240215,145900,401559350,24500,24550,24550,24500,4
20240215,145800,401461300,24550,24550,24550,24550,206
20240215,145700,396404000,24500,24500,24500,24500,22
20240215,145600,395865000,24500,24500,24500,24500,0
20240215,145500,395865000,24500,24500,24500,24500,23
20240215,145400,395301500,24500,24500,24500,24500,41
20240215,145300,394297000,24500,24500,24500,24500,0
20240215,145200,394297000,24500,24500,24500,24500,24
20240215,145100,393709000,24500,24500,24500,24500,0
20240215,145000,393709000,24500,24500,24500,24500,24
20240215,144900,393121000,24500,24500,24500,24500,1
20240215,144800,393096500,24500,24500,24550,24500,161
20240215,144700,389151850,24500,24500,24500,24500,1
20240215,144600,389127350,24500,24500,24500,24500,21
20240215,144500,388612850,24500,24500,24500,24500,1
20240215,144400,388588350,24550,24550,24550,24500,45
20240215,144300,387484750,24500,24500,24500,24500,700
20240215,144200,370334750,24500,24500,24500,24500,21
20240215,144100,369820250,24500,24500,24500,24500,0
20240215,144000,369820250,24500,24500,24500,24500,0
20240215,143900,369820250,24500,24500,24500,24500,25
20240215,143800,369207750,24500,24600,24600,24500,93
20240215,143700,366923250,24550,24550,24550,24550,353
20240215,143600,358257100,24550,24550,24550,24550,224
20240215,143500,352757900,24550,24550,24550,24550,0
20240215,143400,352757900,24550,24550,24550,24550,55
20240215,143300,351407650,24550,24550,24550,24550,20
20240215,143200,350916650,24550,24550,24550,24550,1
20240215,143100,350892100,24550,24550,24550,24550,0
20240215,143000,350892100,24550,24550,24550,24550,612
20240215,142900,335867500,24550,24550,24550,24550,150
20240215,142800,332185000,24550,24550,24550,24550,0
20240215,142700,332185000,24550,24550,24550,24550,23
20240215,142600,331620350,24550,24550,24550,24550,1
20240215,142500,331595800,24550,24550,24550,24550,1
20240215,142400,331571250,24550,24550,24550,24550,62
20240215,142300,330049150,24550,24550,24550,24550,0
20240215,142200,330049150,24550,24550,24550,24550,12
20240215,142100,329754550,24550,24550,24550,24550,39
20240215,142000,328797100,24550,24550,24550,24550,79
20240215,141900,326857650,24550,24550,24550,24550,54
20240215,141800,325531950,24550,24550,24550,24550,24
20240215,141700,324942750,24550,24550,24550,24550,0
20240215,141600,324942750,24550,24550,24550,24550,0
20240215,141500,324942750,24550,24550,24550,24550,60
20240215,141400,323469750,24550,24550,24550,24550,0
20240215,141300,323469750,24550,24600,24600,24550,53
20240215,141200,322168550,24550,24550,24550,24550,23
20240215,141100,321603900,24550,24550,24600,24550,5
20240215,141000,321481000,24550,24550,24550,24550,1
20240215,140900,321456450,24550,24550,24550,24550,30
20240215,140800,320719950,24550,24550,24550,24550,0
20240215,140700,320719950,24550,24550,24550,24550,0
20240215,140600,320719950,24550,24550,24550,24550,20
20240215,140500,320228950,24600,24600,24600,24600,0
20240215,140400,320228950,24600,24600,24600,24600,0
20240215,140300,320228950,24600,24600,24600,24600,94
20240215,140200,317916550,24650,24650,24650,24650,0
20240215,140100,317916550,24650,24600,24650,24600,44
20240215,140000,316832050,24600,24600,24600,24600,221
20240215,135900,311395450,24600,24600,24600,24600,0
20240215,135800,311395450,24600,24600,24600,24600,3
20240215,135700,311321650,24600,24650,24650,24600,62
20240215,135600,309794450,24600,24600,24600,24600,81
20240215,135500,307801850,24600,24650,24650,24600,697
20240215,135400,290623750,24700,24700,24700,24700,1
20240215,135300,290599050,24650,24700,24700,24650,4
20240215,135200,290500300,24650,24650,24650,24650,1
20240215,135100,290475650,24650,24700,24700,24650,2
20240215,135000,290426300,24650,24600,24650,24600,2
20240215,134900,290377050,24650,24650,24650,24650,0
20240215,134800,290377050,24650,24650,24650,24650,46
20240215,134700,289243150,24650,24650,24650,24650,0
20240215,134600,289243150,24650,24650,24650,24650,0
20240215,134500,289243150,24650,24650,24650,24650,1
20240215,134400,289218500,24650,24650,24650,24650,0
20240215,134300,289218500,24650,24650,24650,24650,0
20240215,134200,289218500,24650,24650,24650,24600,162
20240215,134100,285225250,24650,24650,24650,24650,0
20240215,134000,285225250,24650,24650,24650,24650,0
20240215,133900,285225250,24650,24650,24650,24600,12
20240215,133800,284929500,24600,24600,24600,24600,1
20240215,133700,284904900,24600,24600,24600,24600,3
20240215,133600,284831100,24600,24600,24600,24600,0
20240215,133500,284831100,24600,24600,24600,24600,0
20240215,133400,284831100,24600,24600,24600,24600,0
20240215,133300,284831100,24600,24600,24600,24600,1
20240215,133200,284806500,24600,24600,24600,24600,0
20240215,133100,284806500,24600,24600,24600,24600,1
20240215,133000,284781900,24600,24600,24600,24600,0
20240215,132900,284781900,24600,24600,24600,24600,3
20240215,132800,284708100,24600,24600,24600,24600,0
20240215,132700,284708100,24600,24600,24600,24600,1
20240215,132600,284683500,24650,24650,24650,24650,0
20240215,132500,284683500,24650,24650,24650,24650,0
20240215,132400,284683500,24650,24600,24650,24600,6
20240215,132300,284535650,24600,24650,24650,24600,11
20240215,132200,284264550,24600,24600,24600,24600,0
20240215,132100,284264550,24600,24600,24600,24600,9
20240215,132000,284043150,24600,24650,24650,24600,61
20240215,131900,282542500,24600,24600,24600,24600,0
20240215,131800,282542500,24600,24600,24600,24600,1
20240215,131700,282517900,24600,24600,24600,24600,0
20240215,131600,282517900,24600,24600,24600,24600,1
20240215,131500,282493300,24600,24600,24600,24600,0
20240215,131400,282493300,24600,24600,24600,24600,1
20240215,131300,282468700,24600,24600,24600,24600,0
20240215,131200,282468700,24600,24600,24600,24600,0
20240215,131100,282468700,24600,24600,24600,24600,1
20240215,131000,282444100,24650,24650,24650,24650,2
20240215,130900,282394800,24600,24600,24600,24600,0
20240215,130800,282394800,24600,24600,24600,24600,0
20240215,130700,282394800,24600,24600,24600,24600,0
20240215,130600,282394800,24600,24600,24600,24600,0
20240215,130500,282394800,24600,24600,24600,24600,60
20240215,130400,280918800,24600,24600,24600,24600,4
20240215,130300,280820400,24650,24650,24650,24650,0
20240215,130200,280820400,24650,24650,24650,24650,0
20240215,130100,280820400,24650,24650,24650,24650,20
20240215,130000,280327400,24650,24650,24650,24650,1
20240215,125900,280302750,24650,24650,24650,24650,0
20240215,125800,280302750,24650,24650,24650,24650,0
20240215,125700,280302750,24650,24650,24650,24650,0
20240215,125600,280302750,24650,24650,24650,24650,16
20240215,125500,279908350,24650,24600,24650,24600,2
20240215,125400,279859100,24650,24650,24650,24650,0
20240215,125300,279859100,24650,24650,24650,24650,1
20240215,125200,279834450,24650,24650,24650,24650,0
20240215,125100,279834450,24650,24650,24650,24650,0
20240215,125000,279834450,24650,24650,24650,24650,0
20240215,124900,279834450,24650,24650,24650,24650,0
20240215,124800,279834450,24650,24650,24650,24650,0
20240215,124700,279834450,24650,24650,24650,24650,1
20240215,124600,279809800,24600,24600,24600,24600,0
20240215,124500,279809800,24600,24600,24600,24600,0
20240215,124400,279809800,24600,24600,24600,24600,0
20240215,124300,279809800,24600,24600,24600,24600,0
20240215,124200,279809800,24600,24600,24600,24600,1
20240215,124100,279785200,24600,24600,24600,24600,0
20240215,124000,279785200,24600,24650,24650,24600,26
20240215,123900,279144350,24650,24650,24650,24650,274
20240215,123800,272390250,24650,24700,24700,24650,3
20240215,123700,272316250,24700,24700,24700,24700,4
20240215,123600,272217450,24700,24700,24700,24700,0
20240215,123500,272217450,24700,24700,24700,24700,0
20240215,123400,272217450,24700,24700,24700,24700,0
20240215,123300,272217450,24700,24700,24700,24700,0
20240215,123200,272217450,24700,24700,24700,24700,0
20240215,123100,272217450,24700,24700,24700,24700,0
20240215,123000,272217450,24700,24700,24700,24700,0
20240215,122900,272217450,24700,24700,24700,24700,0
20240215,122800,272217450,24700,24700,24700,24700,0
20240215,122700,272217450,24700,24700,24700,24700,0
20240215,122600,272217450,24700,24700,24700,24700,0
20240215,122500,272217450,24700,24700,24700,24700,1
20240215,122400,272192750,24700,24650,24700,24650,5
20240215,122300,272069300,24600,24600,24600,24600,0
20240215,122200,272069300,24600,24600,24600,24600,0
20240215,122100,272069300,24600,24600,24600,24600,0
20240215,122000,272069300,24600,24600,24600,24600,0
20240215,121900,272069300,24600,24600,24600,24600,0
20240215,121800,272069300,24600,24600,24600,24600,0
20240215,121700,272069300,24600,24600,24600,24600,25
20240215,121600,271454300,24650,24650,24650,24650,10
20240215,121500,271207800,24650,24650,24650,24650,1
20240215,121400,271183150,24650,24650,24650,24650,0
20240215,121300,271183150,24650,24650,24650,24650,0
20240215,121200,271183150,24650,24650,24650,24650,0
20240215,121100,271183150,24650,24650,24650,24650,99
20240215,121000,268742800,24650,24650,24650,24650,0
20240215,120900,268742800,24650,24650,24650,24650,0
20240215,120800,268742800,24650,24650,24650,24650,0
20240215,120700,268742800,24650,24650,24650,24650,100
20240215,120600,266277800,24650,24650,24650,24650,0
20240215,120500,266277800,24650,24650,24650,24650,0
20240215,120400,266277800,24650,24650,24650,24650,0
20240215,120300,266277800,24650,24650,24650,24650,0
20240215,120200,266277800,24650,24650,24650,24650,0
20240215,120100,266277800,24650,24650,24650,24650,0
20240215,120000,266277800,24650,24650,24650,24650,0
20240215,115900,266277800,24650,24650,24650,24650,0
20240215,115800,266277800,24650,24650,24650,24650,2
20240215,115700,266228500,24650,24650,24650,24650,0
20240215,115600,266228500,24650,24650,24650,24650,0
20240215,115500,266228500,24650,24650,24650,24650,1
20240215,115400,266203850,24650,24650,24650,24650,1
20240215,115300,266179200,24600,24600,24600,24600,0
20240215,115200,266179200,24600,24600,24600,24600,153
20240215,115100,262415400,24600,24600,24600,24600,0
20240215,115000,262415400,24600,24600,24600,24600,0
20240215,114900,262415400,24600,24600,24700,24600,185
20240215,114800,257863950,24600,24600,24600,24600,100
20240215,114700,255403950,24600,24600,24600,24600,0
20240215,114600,255403950,24600,24600,24600,24600,0
20240215,114500,255403950,24600,24600,24600,24600,0
20240215,114400,255403950,24600,24600,24600,24600,0
20240215,114300,255403950,24600,24600,24600,24600,0
20240215,114200,255403950,24600,24600,24600,24600,0
20240215,114100,255403950,24600,24600,24600,24600,0
20240215,114000,255403950,24600,24600,24600,24600,1
20240215,113900,255379350,24700,24700,24700,24700,0
20240215,113800,255379350,24700,24700,24700,24700,0
20240215,113700,255379350,24700,24700,24700,24700,0
20240215,113600,255379350,24700,24700,24700,24700,0
20240215,113500,255379350,24700,24700,24700,24700,5
20240215,113400,255255850,24600,24600,24600,24600,1
20240215,113300,255231250,24600,24600,24600,24600,0
20240215,113200,255231250,24600,24600,24600,24600,0
20240215,113100,255231250,24600,24600,24600,24600,0
20240215,113000,255231250,24600,24600,24600,24600,0
20240215,112900,255231250,24600,24600,24600,24600,0
20240215,112800,255231250,24600,24600,24600,24600,60
20240215,112700,253755250,24600,24600,24600,24600,140
20240215,112600,250311250,24600,24600,24600,24600,3
20240215,112500,250237450,24700,24700,24700,24700,1
20240215,112400,250212750,24600,24600,24600,24600,0
20240215,112300,250212750,24600,24600,24600,24600,0
20240215,112200,250212750,24600,24600,24600,24600,0
20240215,112100,250212750,24600,24600,24600,24600,0
20240215,112000,250212750,24600,24600,24600,24600,0
20240215,111900,250212750,24600,24600,24600,24600,101
20240215,111800,247728150,24700,24700,24700,24700,110
20240215,111700,245011150,24650,24650,24650,24650,50
20240215,111600,243778650,24700,24700,24700,24700,1
20240215,111500,243753950,24650,24650,24650,24650,0
20240215,111400,243753950,24650,24650,24650,24650,0
20240215,111300,243753950,24650,24650,24650,24650,2
20240215,111200,243704650,24700,24700,24700,24700,0
20240215,111100,243704650,24700,24700,24700,24700,0
20240215,111000,243704650,24700,24650,24700,24650,300
20240215,110900,236300400,24650,24650,24650,24650,0
20240215,110800,236300400,24650,24650,24650,24650,0
20240215,110700,236300400,24650,24650,24650,24650,166
20240215,110600,232208500,24650,24650,24650,24650,0
20240215,110500,232208500,24650,24650,24650,24650,0
20240215,110400,232208500,24650,24650,24650,24650,0
20240215,110300,232208500,24650,24650,24650,24650,0
20240215,110200,232208500,24650,24650,24650,24650,1
20240215,110100,232183850,24700,24700,24700,24700,0
20240215,110000,232183850,24700,24700,24700,24700,10
20240215,105900,231936850,24700,24700,24700,24700,0
20240215,105800,231936850,24700,24650,24700,24650,4
20240215,105700,231838100,24600,24600,24600,24600,0
20240215,105600,231838100,24600,24600,24600,24600,0
20240215,105500,231838100,24600,24600,24600,24600,0
20240215,105400,231838100,24600,24600,24600,24600,0
20240215,105300,231838100,24600,24650,24650,24600,3
20240215,105200,231764200,24700,24650,24700,24600,21
20240215,105100,231247000,24700,24700,24700,24700,0
20240215,105000,231247000,24700,24700,24700,24700,0
20240215,104900,231247000,24700,24650,24700,24650,502
20240215,104800,218872650,24650,24650,24650,24650,0
20240215,104700,218872650,24650,24600,24650,24600,354
20240215,104600,210164150,24600,24600,24600,24600,4
20240215,104500,210065750,24550,24550,24550,24550,0
20240215,104400,210065750,24550,24550,24550,24550,26
20240215,104300,209427450,24600,24600,24600,24600,1
20240215,104200,209402850,24600,24600,24600,24600,0
20240215,104100,209402850,24600,24600,24600,24600,0
20240215,104000,209402850,24600,24550,24600,24550,8
20240215,103900,209206400,24550,24600,24600,24550,261
20240215,103800,202798650,24600,24600,24600,24600,0
20240215,103700,202798650,24600,24600,24600,24600,1
20240215,103600,202774050,24550,24550,24550,24550,0
20240215,103500,202774050,24550,24600,24600,24550,2
20240215,103400,202724900,24600,24600,24600,24600,0
20240215,103300,202724900,24600,24600,24600,24600,50
20240215,103200,201494900,24600,24600,24600,24600,0
20240215,103100,201494900,24600,24600,24600,24600,0
20240215,103000,201494900,24600,24600,24600,24600,0
20240215,102900,201494900,24600,24600,24600,24600,0
20240215,102800,201494900,24600,24600,24600,24600,1
20240215,102700,201470300,24600,24600,24600,24600,2
20240215,102600,201421100,24600,24600,24600,24600,0
20240215,102500,201421100,24600,24600,24600,24600,12
20240215,102400,201125900,24550,24550,24550,24550,21
20240215,102300,200610350,24600,24600,24600,24600,10
20240215,102200,200364350,24600,24600,24600,24600,0
20240215,102100,200364350,24600,24600,24600,24600,4
20240215,102000,200265950,24600,24600,24600,24600,0
20240215,101900,200265950,24600,24500,24600,24500,486
20240215,101800,188349050,24500,24500,24500,24500,3
20240215,101700,188275550,24550,24550,24550,24550,6
20240215,101600,188128250,24500,24500,24500,24500,0
20240215,101500,188128250,24500,24500,24500,24500,0
20240215,101400,188128250,24500,24500,24500,24500,0
20240215,101300,188128250,24500,24500,24500,24500,0
20240215,101200,188128250,24500,24550,24550,24500,900
20240215,101100,166076750,24600,24550,24600,24550,13
20240215,101000,165757500,24500,24500,24500,24500,0
20240215,100900,165757500,24500,24550,24550,24500,20
20240215,100800,165267250,24550,24550,24550,24550,0
20240215,100700,165267250,24550,24550,24550,24550,21
20240215,100600,164751700,24550,24550,24550,24550,0
20240215,100500,164751700,24550,24550,24550,24550,71
20240215,100400,163008650,24550,24550,24550,24550,0
20240215,100300,163008650,24550,24600,24600,24550,1005
20240215,100200,138335700,24650,24650,24650,24650,0
20240215,100100,138335700,24650,24650,24650,24650,1
20240215,100000,138311050,24650,24650,24650,24650,6
20240215,095900,138163150,24650,24650,24650,24650,0
20240215,095800,138163150,24650,24650,24650,24650,0
20240215,095700,138163150,24650,24650,24650,24650,1
20240215,095600,138138500,24600,24600,24600,24600,0
20240215,095500,138138500,24600,24600,24600,24600,102
20240215,095400,135629300,24600,24550,24600,24550,43
20240215,095300,134573550,24600,24600,24600,24600,50
20240215,095200,133343550,24600,24650,24650,24600,17
20240215,095100,132925250,24600,24600,24600,24600,0
20240215,095000,132925250,24600,24600,24600,24600,200
20240215,094900,128005250,24650,24650,24650,24650,3
20240215,094800,127931300,24600,24600,24600,24600,0
20240215,094700,127931300,24600,24600,24600,24600,10
20240215,094600,127685300,24650,24600,24650,24600,60
20240215,094500,126208800,24650,24650,24650,24650,0
20240215,094400,126208800,24650,24650,24650,24650,1
20240215,094300,126184150,24500,24550,24550,24500,204
20240215,094200,121180000,24550,24550,24550,24550,33
20240215,094100,120369850,24550,24650,24650,24550,371
20240215,094000,111261700,24600,24600,24600,24600,224
20240215,093900,105751300,24650,24650,24650,24650,151
20240215,093800,102029150,24700,24700,24700,24700,1
20240215,093700,102004450,24700,24700,24700,24700,1
20240215,093600,101979750,24700,24700,24700,24700,105
20240215,093500,99386250,24700,24700,24700,24700,323
20240215,093400,91408150,24700,24700,24700,24700,1
20240215,093300,91383450,24700,24700,24700,24700,100
20240215,093200,88913450,24700,24650,24700,24650,359
20240215,093100,80064050,24650,24600,24650,24600,204
20240215,093000,75037550,24600,24600,24600,24550,13
20240215,092900,74718000,24550,24550,24550,24550,113
20240215,092800,71943850,24550,24550,24550,24550,12
20240215,092700,71649250,24550,24600,24600,24550,494
20240215,092600,59521300,24600,24600,24600,24600,0
20240215,092500,59521300,24600,24600,24600,24600,80
20240215,092400,57553300,24550,24550,24550,24550,20
20240215,092300,57062300,24550,24550,24550,24550,16
20240215,092200,56669500,24550,24550,24550,24550,277
20240215,092100,49869150,24600,24600,24600,24600,1
20240215,092000,49844550,24550,24550,24550,24550,59
20240215,091900,48396100,24550,24550,24550,24550,445
20240215,091800,37471350,24600,24600,24600,24600,2
20240215,091700,37422150,24650,24650,24650,24650,0
20240215,091600,37422150,24650,24650,24650,24650,5
20240215,091500,37298900,24550,24550,24550,24550,15
20240215,091400,36930650,24600,24600,24600,24600,1
20240215,091300,36906050,24550,24550,24550,24550,0
20240215,091200,36906050,24550,24700,24700,24550,21
20240215,091100,36389600,24700,24700,24700,24700,0
20240215,091000,36389600,24700,24650,24700,24650,40
20240215,090900,35401800,24700,24700,24700,24700,60
20240215,090800,33919800,24700,24700,24700,24700,1
20240215,090700,33895100,24600,24550,24600,24550,58
20240215,090600,32470800,24550,24550,24550,24550,0
20240215,090500,32470800,24550,24550,24550,24550,0
20240215,090400,32470800,24550,24600,24600,24550,594
20240215,090300,17886500,24600,24600,24600,24600,6
20240215,090200,17738900,24600,24600,24600,24600,407
20240215,090100,7726700,24650,24650,24650,24650,200
20240215,090000,2796700,24700,24750,24750,24700,113