KissMeData/044990/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192500,55230050,22950,22950,22950,22950,12
20240221,192400,55230050,22950,22950,22950,22950,0
20240221,192300,55230050,22950,22950,22950,22950,0
20240221,192200,55230050,22950,22950,22950,22950,0
20240221,192100,55230050,22950,22950,22950,22950,0
20240221,192000,55230050,22950,22950,22950,22950,0
20240221,191900,55230050,22950,22950,22950,22950,0
20240221,191800,55230050,22950,22950,22950,22950,0
20240221,191700,55230050,22950,22950,22950,22950,0
20240221,191600,55230050,22950,22950,22950,22950,0
20240221,191500,55230050,22950,22950,22950,22950,0
20240221,191400,55230050,22950,22950,22950,22950,0
20240221,191300,55230050,22950,22950,22950,22950,0
20240221,191200,55230050,22950,22950,22950,22950,0
20240221,191100,55230050,22950,22950,22950,22950,0
20240221,191000,55230050,22950,22950,22950,22950,0
20240221,190900,55230050,22950,22950,22950,22950,0
20240221,190800,55230050,22950,22950,22950,22950,0
20240221,190700,55230050,22950,22950,22950,22950,0
20240221,190600,55230050,22950,22950,22950,22950,0
20240221,190500,55230050,22950,22950,22950,22950,0
20240221,190400,55230050,22950,22950,22950,22950,0
20240221,190300,55230050,22950,22950,22950,22950,0
20240221,190200,55230050,22950,22950,22950,22950,0
20240221,190100,55230050,22950,22950,22950,22950,0
20240221,190000,55230050,22950,22950,22950,22950,0
20240221,185900,55230050,22950,22950,22950,22950,0
20240221,185800,55230050,22950,22950,22950,22950,0
20240221,185700,55230050,22950,22950,22950,22950,0
20240221,185600,55230050,22950,22950,22950,22950,0
20240221,185500,55230050,22950,22950,22950,22950,12
20240221,185400,55230050,22950,22950,22950,22950,0
20240221,185300,55230050,22950,22950,22950,22950,0
20240221,185200,55230050,22950,22950,22950,22950,0
20240221,185100,55230050,22950,22950,22950,22950,0
20240221,185000,55230050,22950,22950,22950,22950,0
20240221,184900,55230050,22950,22950,22950,22950,0
20240221,184800,55230050,22950,22950,22950,22950,0
20240221,184700,55230050,22950,22950,22950,22950,0
20240221,184600,55230050,22950,22950,22950,22950,0
20240221,184500,55230050,22950,22950,22950,22950,0
20240221,184400,55230050,22950,22950,22950,22950,0
20240221,184300,55230050,22950,22950,22950,22950,0
20240221,184200,55230050,22950,22950,22950,22950,0
20240221,184100,55230050,22950,22950,22950,22950,0
20240221,184000,55230050,22950,22950,22950,22950,0
20240221,183900,55230050,22950,22950,22950,22950,0
20240221,183800,55230050,22950,22950,22950,22950,0
20240221,183700,55230050,22950,22950,22950,22950,0
20240221,183600,55230050,22950,22950,22950,22950,0
20240221,183500,55230050,22950,22950,22950,22950,0
20240221,183400,55230050,22950,22950,22950,22950,0
20240221,183300,55230050,22950,22950,22950,22950,0
20240221,183200,55230050,22950,22950,22950,22950,0
20240221,183100,55230050,22950,22950,22950,22950,0
20240221,183000,55230050,22950,22950,22950,22950,0
20240221,182900,55230050,22950,22950,22950,22950,0
20240221,182800,55230050,22950,22950,22950,22950,0
20240221,182700,55230050,22950,22950,22950,22950,0
20240221,182600,55230050,22950,22950,22950,22950,0
20240221,182500,55230050,22950,22950,22950,22950,12
20240221,182400,55230050,22950,22950,22950,22950,0
20240221,182300,55230050,22950,22950,22950,22950,0
20240221,182200,55230050,22950,22950,22950,22950,0
20240221,182100,55230050,22950,22950,22950,22950,0
20240221,182000,55230050,22950,22950,22950,22950,0
20240221,181900,55230050,22950,22950,22950,22950,0
20240221,181800,55230050,22950,22950,22950,22950,0
20240221,181700,55230050,22950,22950,22950,22950,0
20240221,181600,55230050,22950,22950,22950,22950,0
20240221,181500,55230050,22950,22950,22950,22950,0
20240221,181400,55230050,22950,22950,22950,22950,0
20240221,181300,55230050,22950,22950,22950,22950,0
20240221,181200,55230050,22950,22950,22950,22950,0
20240221,181100,55230050,22950,22950,22950,22950,0
20240221,181000,55230050,22950,22950,22950,22950,0
20240221,180900,55230050,22950,22950,22950,22950,0
20240221,180800,55230050,22950,22950,22950,22950,0
20240221,180700,55230050,22950,22950,22950,22950,0
20240221,180600,55230050,22950,22950,22950,22950,0
20240221,180500,55230050,22950,22950,22950,22950,0
20240221,180400,55230050,22950,22950,22950,22950,0
20240221,180300,55230050,22950,22950,22950,22950,0
20240221,180200,55230050,22950,22950,22950,22950,0
20240221,180100,55230050,22950,22950,22950,22950,0
20240221,180000,55230050,22950,22950,22950,22950,0
20240221,175900,55230050,22950,22950,22950,22950,0
20240221,175800,55230050,22950,22950,22950,22950,0
20240221,175700,55230050,22950,22950,22950,22950,0
20240221,175600,55230050,22950,22950,22950,22950,0
20240221,175500,55230050,22950,22950,22950,22950,12
20240221,175400,55230050,22950,22950,22950,22950,0
20240221,175300,55230050,22950,22950,22950,22950,0
20240221,175200,55230050,22950,22950,22950,22950,0
20240221,175100,55230050,22950,22950,22950,22950,0
20240221,175000,55230050,22950,22950,22950,22950,0
20240221,174900,55230050,22950,22950,22950,22950,0
20240221,174800,55230050,22950,22950,22950,22950,0
20240221,174700,55230050,22950,22950,22950,22950,0
20240221,174600,55230050,22950,22950,22950,22950,0
20240221,174500,55230050,22950,22950,22950,22950,0
20240221,174400,55230050,22950,22950,22950,22950,0
20240221,174300,55230050,22950,22950,22950,22950,0
20240221,174200,55230050,22950,22950,22950,22950,0
20240221,174100,55230050,22950,22950,22950,22950,0
20240221,174000,55230050,22950,22950,22950,22950,0
20240221,173900,55230050,22950,22950,22950,22950,0
20240221,173800,55230050,22950,22950,22950,22950,0
20240221,173700,55230050,22950,22950,22950,22950,0
20240221,173600,55230050,22950,22950,22950,22950,0
20240221,173500,55230050,22950,22950,22950,22950,0
20240221,173400,55230050,22950,22950,22950,22950,0
20240221,173300,55230050,22950,22950,22950,22950,0
20240221,173200,55230050,22950,22950,22950,22950,0
20240221,173100,55230050,22950,22950,22950,22950,0
20240221,173000,55230050,22950,22950,22950,22950,0
20240221,172900,55230050,22950,22950,22950,22950,0
20240221,172800,55230050,22950,22950,22950,22950,0
20240221,172700,55230050,22950,22950,22950,22950,0
20240221,172600,55230050,22950,22950,22950,22950,0
20240221,172500,55230050,22950,22950,22950,22950,12
20240221,172400,55230050,22950,22950,22950,22950,0
20240221,172300,55230050,22950,22950,22950,22950,0
20240221,172200,55230050,22950,22950,22950,22950,0
20240221,172100,55230050,22950,22950,22950,22950,0
20240221,172000,55230050,22950,22950,22950,22950,0
20240221,171900,55230050,22950,22950,22950,22950,0
20240221,171800,55230050,22950,22950,22950,22950,0
20240221,171700,55230050,22950,22950,22950,22950,0
20240221,171600,55230050,22950,22950,22950,22950,0
20240221,171500,55230050,22950,22950,22950,22950,0
20240221,171400,55230050,22950,22950,22950,22950,0
20240221,171300,55230050,22950,22950,22950,22950,0
20240221,171200,55230050,22950,22950,22950,22950,0
20240221,171100,55230050,22950,22950,22950,22950,0
20240221,171000,55230050,22950,22950,22950,22950,0
20240221,170900,55230050,22950,22950,22950,22950,0
20240221,170800,55230050,22950,22950,22950,22950,0
20240221,170700,55230050,22950,22950,22950,22950,0
20240221,170600,55230050,22950,22950,22950,22950,0
20240221,170500,55230050,22950,22950,22950,22950,0
20240221,170400,55230050,22950,22950,22950,22950,0
20240221,170300,55230050,22950,22950,22950,22950,0
20240221,170200,55230050,22950,22950,22950,22950,0
20240221,170100,55230050,22950,22950,22950,22950,0
20240221,170000,55230050,22950,22950,22950,22950,0
20240221,165900,55230050,22950,22950,22950,22950,0
20240221,165800,55230050,22950,22950,22950,22950,0
20240221,165700,55230050,22950,22950,22950,22950,0
20240221,165600,55230050,22950,22950,22950,22950,0
20240221,165500,55230050,22950,22950,22950,22950,12
20240221,165400,55230050,22950,22950,22950,22950,0
20240221,165300,55230050,22950,22950,22950,22950,0
20240221,165200,55230050,22950,22950,22950,22950,0
20240221,165100,55230050,22950,22950,22950,22950,0
20240221,165000,55230050,22950,22950,22950,22950,0
20240221,164900,55230050,22950,22950,22950,22950,0
20240221,164800,55230050,22950,22950,22950,22950,0
20240221,164700,55230050,22950,22950,22950,22950,0
20240221,164600,55230050,22950,22950,22950,22950,0
20240221,164500,55230050,22950,22950,22950,22950,0
20240221,164400,55230050,22950,22950,22950,22950,0
20240221,164300,55230050,22950,22950,22950,22950,0
20240221,164200,55230050,22950,22950,22950,22950,0
20240221,164100,55230050,22950,22950,22950,22950,0
20240221,164000,55230050,22950,22950,22950,22950,0
20240221,163900,55230050,22950,22950,22950,22950,0
20240221,163800,55230050,22950,22950,22950,22950,0
20240221,163700,55230050,22950,22950,22950,22950,0
20240221,163600,55230050,22950,22950,22950,22950,0
20240221,163500,55230050,22950,22950,22950,22950,0
20240221,163400,55230050,22950,22950,22950,22950,0
20240221,163300,55230050,22950,22950,22950,22950,0
20240221,163200,55230050,22950,22950,22950,22950,0
20240221,163100,55230050,22950,22950,22950,22950,0
20240221,163000,55230050,22950,22950,22950,22950,0
20240221,162900,55230050,22950,22950,22950,22950,0
20240221,162800,55230050,22950,22950,22950,22950,0
20240221,162700,55230050,22950,22950,22950,22950,0
20240221,162600,55230050,22950,22950,22950,22950,0
20240221,162500,55230050,22950,22950,22950,22950,12
20240221,162400,55230050,22950,22950,22950,22950,0
20240221,162300,55230050,22950,22950,22950,22950,0
20240221,162200,55230050,22950,22950,22950,22950,0
20240221,162100,55230050,22950,22950,22950,22950,0
20240221,162000,55230050,22950,22950,22950,22950,0
20240221,161900,55230050,22950,22950,22950,22950,0
20240221,161800,55230050,22950,22950,22950,22950,0
20240221,161700,55230050,22950,22950,22950,22950,0
20240221,161600,55230050,22950,22950,22950,22950,0
20240221,161500,55230050,22950,22950,22950,22950,0
20240221,161400,55230050,22950,22950,22950,22950,0
20240221,161300,55230050,22950,22950,22950,22950,0
20240221,161200,55230050,22950,22950,22950,22950,0
20240221,161100,55230050,22950,22950,22950,22950,0
20240221,161000,55230050,22950,22950,22950,22950,0
20240221,160900,55230050,22950,22950,22950,22950,0
20240221,160800,55230050,22950,22950,22950,22950,0
20240221,160700,55230050,22950,22950,22950,22950,0
20240221,160600,55230050,22950,22950,22950,22950,0
20240221,160500,55230050,22950,22950,22950,22950,0
20240221,160400,55230050,22950,22950,22950,22950,0
20240221,160300,55230050,22950,22950,22950,22950,0
20240221,160200,55230050,22950,22950,22950,22950,0
20240221,160100,55230050,22950,22950,22950,22950,0
20240221,160000,55230050,22950,22950,22950,22950,0
20240221,155900,55230050,22950,22950,22950,22950,0
20240221,155800,55230050,22950,22950,22950,22950,0
20240221,155700,55230050,22950,22950,22950,22950,0
20240221,155600,55230050,22950,22950,22950,22950,0
20240221,155500,55230050,22950,22950,22950,22950,12
20240221,155400,55230050,22950,22950,22950,22950,0
20240221,155300,55230050,22950,22950,22950,22950,0
20240221,155200,55230050,22950,22950,22950,22950,0
20240221,155100,55230050,22950,22950,22950,22950,0
20240221,155000,55230050,22950,22950,22950,22950,0
20240221,154900,55230050,22950,22950,22950,22950,0
20240221,154800,55230050,22950,22950,22950,22950,0
20240221,154700,55230050,22950,22950,22950,22950,0
20240221,154600,55230050,22950,22950,22950,22950,0
20240221,154500,55230050,22950,22950,22950,22950,0
20240221,154400,55230050,22950,22950,22950,22950,0
20240221,154300,55230050,22950,22950,22950,22950,0
20240221,154200,55230050,22950,22950,22950,22950,0
20240221,154100,55230050,22950,22950,22950,22950,0
20240221,154000,55230050,22950,22950,22950,22950,0
20240221,153900,55230050,22950,22950,22950,22950,0
20240221,153800,55230050,22950,22950,22950,22950,0
20240221,153700,55230050,22950,22950,22950,22950,0
20240221,153600,55230050,22950,22950,22950,22950,0
20240221,153500,55230050,22950,22950,22950,22950,0
20240221,153400,55230050,22950,22950,22950,22950,0
20240221,153300,55230050,22950,22950,22950,22950,0
20240221,153200,55230050,22950,22950,22950,22950,0
20240221,153100,55230050,22950,22950,22950,22950,0
20240221,153000,55230050,22950,22950,22950,22950,12
20240221,152900,54954650,22950,22950,22950,22950,0
20240221,152800,54954650,22950,22950,22950,22950,0
20240221,152700,54954650,22950,22950,22950,22950,0
20240221,152600,54954650,22950,22950,22950,22950,0
20240221,152500,54954650,22950,22950,22950,22950,0
20240221,152400,54954650,22950,22950,22950,22950,0
20240221,152300,54954650,22950,22950,22950,22950,0
20240221,152200,54954650,22950,22950,22950,22950,0
20240221,152100,54954650,22950,22950,22950,22950,0
20240221,152000,54954650,22950,22950,22950,22950,0
20240221,151900,54954650,22950,22950,22950,22950,0
20240221,151800,54954650,22950,22950,22950,22950,1
20240221,151700,54931700,22900,22900,22900,22900,52
20240221,151600,53740900,22900,22900,22900,22900,0
20240221,151500,53740900,22900,22900,22900,22900,7
20240221,151400,53580600,22950,22950,22950,22950,0
20240221,151300,53580600,22950,22950,22950,22950,0
20240221,151200,53580600,22950,22950,22950,22950,0
20240221,151100,53580600,22950,22950,22950,22950,0
20240221,151000,53580600,22950,22950,22950,22950,0
20240221,150900,53580600,22950,22950,22950,22950,0
20240221,150800,53580600,22950,22950,22950,22950,0
20240221,150700,53580600,22950,22950,22950,22950,0
20240221,150600,53580600,22950,22950,22950,22950,0
20240221,150500,53580600,22950,22950,22950,22950,0
20240221,150400,53580600,22950,22950,22950,22950,0
20240221,150300,53580600,22950,22950,22950,22950,0
20240221,150200,53580600,22950,22950,22950,22950,25
20240221,150100,53006850,22950,22950,22950,22950,0
20240221,150000,53006850,22950,22950,22950,22950,0
20240221,145900,53006850,22950,22950,22950,22950,0
20240221,145800,53006850,22950,22950,22950,22950,0
20240221,145700,53006850,22950,22950,22950,22950,1
20240221,145600,52983900,22900,22900,22900,22900,0
20240221,145500,52983900,22900,22900,22900,22900,4
20240221,145400,52892300,22900,22900,22900,22900,0
20240221,145300,52892300,22900,22900,22900,22900,58
20240221,145200,51564100,22950,22950,22950,22950,1
20240221,145100,51541150,22900,22900,22900,22900,0
20240221,145000,51541150,22900,22900,22900,22900,0
20240221,144900,51541150,22900,22900,22900,22900,149
20240221,144800,48129050,22900,22900,22900,22900,0
20240221,144700,48129050,22900,22900,22900,22900,0
20240221,144600,48129050,22900,22900,22900,22900,0
20240221,144500,48129050,22900,22900,22900,22900,0
20240221,144400,48129050,22900,22900,22900,22900,0
20240221,144300,48129050,22900,22900,22900,22900,1
20240221,144200,48106150,22800,22800,22800,22800,0
20240221,144100,48106150,22800,22800,22800,22800,0
20240221,144000,48106150,22800,22800,22800,22800,2
20240221,143900,48060550,22900,22900,22900,22900,0
20240221,143800,48060550,22900,22900,22900,22900,0
20240221,143700,48060550,22900,22900,22900,22900,0
20240221,143600,48060550,22900,22900,22900,22900,0
20240221,143500,48060550,22900,22900,22900,22900,1
20240221,143400,48037650,22850,22850,22850,22850,0
20240221,143300,48037650,22850,22850,22850,22850,0
20240221,143200,48037650,22850,22850,22850,22850,5
20240221,143100,47923400,22800,22800,22800,22800,0
20240221,143000,47923400,22800,22800,22800,22800,0
20240221,142900,47923400,22800,22800,22800,22800,0
20240221,142800,47923400,22800,22800,22800,22800,0
20240221,142700,47923400,22800,22800,22800,22800,0
20240221,142600,47923400,22800,22800,22800,22800,0
20240221,142500,47923400,22800,22800,22800,22800,0
20240221,142400,47923400,22800,22800,22800,22800,0
20240221,142300,47923400,22800,22800,22800,22800,0
20240221,142200,47923400,22800,22800,22800,22800,0
20240221,142100,47923400,22800,22800,22800,22800,0
20240221,142000,47923400,22800,22800,22800,22800,0
20240221,141900,47923400,22800,22800,22800,22800,0
20240221,141800,47923400,22800,22800,22800,22800,0
20240221,141700,47923400,22800,22800,22800,22800,1
20240221,141600,47900600,22850,22850,22850,22850,0
20240221,141500,47900600,22850,22850,22850,22850,0
20240221,141400,47900600,22850,22850,22850,22850,0
20240221,141300,47900600,22850,22850,22850,22850,0
20240221,141200,47900600,22850,22850,22850,22850,0
20240221,141100,47900600,22850,22850,22850,22850,0
20240221,141000,47900600,22850,22850,22850,22850,0
20240221,140900,47900600,22850,22850,22850,22850,11
20240221,140800,47649250,22850,22850,22850,22850,0
20240221,140700,47649250,22850,22850,22850,22850,0
20240221,140600,47649250,22850,22850,22850,22850,0
20240221,140500,47649250,22850,22850,22850,22850,0
20240221,140400,47649250,22850,22850,22850,22850,0
20240221,140300,47649250,22850,22850,22850,22850,0
20240221,140200,47649250,22850,22850,22850,22850,0
20240221,140100,47649250,22850,22850,22850,22850,0
20240221,140000,47649250,22850,22850,22850,22850,0
20240221,135900,47649250,22850,22850,22850,22850,0
20240221,135800,47649250,22850,22850,22850,22850,0
20240221,135700,47649250,22850,22850,22850,22850,1
20240221,135600,47626400,22600,22600,22600,22600,0
20240221,135500,47626400,22600,22650,22650,22600,55
20240221,135400,46380700,22850,22750,22850,22750,2
20240221,135300,46335100,22750,22750,22750,22750,0
20240221,135200,46335100,22750,22750,22750,22750,0
20240221,135100,46335100,22750,22750,22750,22750,0
20240221,135000,46335100,22750,22750,22750,22750,0
20240221,134900,46335100,22750,22750,22750,22750,9
20240221,134800,46130350,22750,22750,22750,22750,0
20240221,134700,46130350,22750,22750,22750,22750,0
20240221,134600,46130350,22750,22750,22750,22750,0
20240221,134500,46130350,22750,22750,22750,22750,0
20240221,134400,46130350,22750,22750,22750,22750,500
20240221,134300,34755350,22850,22850,22850,22850,0
20240221,134200,34755350,22850,22850,22850,22850,0
20240221,134100,34755350,22850,22850,22850,22850,0
20240221,134000,34755350,22850,22850,22850,22850,0
20240221,133900,34755350,22850,22850,22850,22850,0
20240221,133800,34755350,22850,22850,22850,22850,0
20240221,133700,34755350,22850,22850,22850,22850,0
20240221,133600,34755350,22850,22850,22850,22850,0
20240221,133500,34755350,22850,22850,22850,22850,0
20240221,133400,34755350,22850,22850,22850,22850,0
20240221,133300,34755350,22850,22850,22850,22850,0
20240221,133200,34755350,22850,22850,22850,22850,0
20240221,133100,34755350,22850,22850,22850,22850,0
20240221,133000,34755350,22850,22850,22850,22850,0
20240221,132900,34755350,22850,22850,22850,22850,0
20240221,132800,34755350,22850,22850,22850,22850,0
20240221,132700,34755350,22850,22850,22850,22850,46
20240221,132600,33704250,22850,22850,22850,22850,0
20240221,132500,33704250,22850,22850,22850,22850,0
20240221,132400,33704250,22850,22850,22850,22850,0
20240221,132300,33704250,22850,22850,22850,22850,0
20240221,132200,33704250,22850,22850,22850,22850,0
20240221,132100,33704250,22850,22850,22850,22850,0
20240221,132000,33704250,22850,22850,22850,22850,0
20240221,131900,33704250,22850,22850,22850,22850,0
20240221,131800,33704250,22850,22850,22850,22850,0
20240221,131700,33704250,22850,22850,22850,22850,0
20240221,131600,33704250,22850,22850,22850,22850,0
20240221,131500,33704250,22850,22850,22850,22850,0
20240221,131400,33704250,22850,22850,22850,22850,0
20240221,131300,33704250,22850,22850,22850,22850,0
20240221,131200,33704250,22850,22850,22850,22850,0
20240221,131100,33704250,22850,22850,22850,22850,0
20240221,131000,33704250,22850,22850,22850,22850,0
20240221,130900,33704250,22850,22850,22850,22850,0
20240221,130800,33704250,22850,22850,22850,22850,0
20240221,130700,33704250,22850,22850,22850,22850,0
20240221,130600,33704250,22850,22850,22850,22850,0
20240221,130500,33704250,22850,22850,22850,22850,0
20240221,130400,33704250,22850,22850,22850,22850,0
20240221,130300,33704250,22850,22850,22850,22850,0
20240221,130200,33704250,22850,22850,22850,22850,0
20240221,130100,33704250,22850,22850,22850,22850,0
20240221,130000,33704250,22850,22850,22850,22850,0
20240221,125900,33704250,22850,22850,22850,22850,0
20240221,125800,33704250,22850,22850,22850,22850,0
20240221,125700,33704250,22850,22850,22850,22850,0
20240221,125600,33704250,22850,22850,22850,22850,0
20240221,125500,33704250,22850,22850,22850,22850,0
20240221,125400,33704250,22850,22850,22850,22850,0
20240221,125300,33704250,22850,22850,22850,22850,0
20240221,125200,33704250,22850,22850,22850,22850,0
20240221,125100,33704250,22850,22850,22850,22850,0
20240221,125000,33704250,22850,22850,22850,22850,0
20240221,124900,33704250,22850,22850,22850,22850,0
20240221,124800,33704250,22850,22850,22850,22850,0
20240221,124700,33704250,22850,22850,22850,22850,0
20240221,124600,33704250,22850,22850,22850,22850,0
20240221,124500,33704250,22850,22850,22850,22850,0
20240221,124400,33704250,22850,22850,22850,22850,0
20240221,124300,33704250,22850,22850,22850,22850,0
20240221,124200,33704250,22850,22850,22850,22850,0
20240221,124100,33704250,22850,22850,22850,22850,0
20240221,124000,33704250,22850,22850,22850,22850,0
20240221,123900,33704250,22850,22850,22850,22850,0
20240221,123800,33704250,22850,22850,22850,22850,0
20240221,123700,33704250,22850,22850,22850,22850,0
20240221,123600,33704250,22850,22850,22850,22850,0
20240221,123500,33704250,22850,22850,22850,22850,1
20240221,123400,33681400,22800,22800,22800,22800,0
20240221,123300,33681400,22800,22800,22800,22800,0
20240221,123200,33681400,22800,22800,22800,22800,0
20240221,123100,33681400,22800,22800,22800,22800,0
20240221,123000,33681400,22800,22800,22800,22800,0
20240221,122900,33681400,22800,22800,22800,22800,0
20240221,122800,33681400,22800,22800,22800,22800,0
20240221,122700,33681400,22800,22850,22850,22800,14
20240221,122600,33362150,22800,22800,22850,22800,188
20240221,122500,29075700,22800,22800,22800,22800,0
20240221,122400,29075700,22800,22800,22800,22800,0
20240221,122300,29075700,22800,22800,22800,22800,0
20240221,122200,29075700,22800,22800,22800,22800,0
20240221,122100,29075700,22800,22800,22800,22800,0
20240221,122000,29075700,22800,22800,22800,22800,0
20240221,121900,29075700,22800,22800,22800,22800,0
20240221,121800,29075700,22800,22800,22800,22800,0
20240221,121700,29075700,22800,22800,22800,22800,0
20240221,121600,29075700,22800,22800,22800,22800,0
20240221,121500,29075700,22800,22800,22800,22800,0
20240221,121400,29075700,22800,22800,22800,22800,0
20240221,121300,29075700,22800,22800,22800,22800,0
20240221,121200,29075700,22800,22800,22800,22800,0
20240221,121100,29075700,22800,22800,22800,22800,0
20240221,121000,29075700,22800,22800,22800,22800,0
20240221,120900,29075700,22800,22800,22800,22800,0
20240221,120800,29075700,22800,22800,22800,22800,0
20240221,120700,29075700,22800,22800,22800,22800,0
20240221,120600,29075700,22800,22800,22800,22800,0
20240221,120500,29075700,22800,22800,22800,22800,0
20240221,120400,29075700,22800,22800,22800,22800,1
20240221,120300,29052900,22750,22750,22750,22750,0
20240221,120200,29052900,22750,22750,22750,22750,0
20240221,120100,29052900,22750,22750,22750,22750,0
20240221,120000,29052900,22750,22750,22750,22750,0
20240221,115900,29052900,22750,22750,22750,22750,1
20240221,115800,29030150,22850,22850,22850,22850,0
20240221,115700,29030150,22850,22850,22850,22850,0
20240221,115600,29030150,22850,22850,22850,22850,0
20240221,115500,29030150,22850,22850,22850,22850,0
20240221,115400,29030150,22850,22850,22850,22850,26
20240221,115300,28436050,22850,22850,22850,22850,10
20240221,115200,28207550,22850,22850,22850,22850,0
20240221,115100,28207550,22850,22850,22850,22850,0
20240221,115000,28207550,22850,22850,22850,22850,0
20240221,114900,28207550,22850,22850,22850,22850,0
20240221,114800,28207550,22850,22850,22850,22850,0
20240221,114700,28207550,22850,22850,22850,22850,1
20240221,114600,28184700,22650,22650,22650,22650,0
20240221,114500,28184700,22650,22650,22650,22650,10
20240221,114400,27958200,22850,22850,22850,22850,0
20240221,114300,27958200,22850,22850,22850,22850,0
20240221,114200,27958200,22850,22850,22850,22850,0
20240221,114100,27958200,22850,22850,22850,22850,0
20240221,114000,27958200,22850,22850,22850,22850,0
20240221,113900,27958200,22850,22850,22850,22850,0
20240221,113800,27958200,22850,22850,22850,22850,0
20240221,113700,27958200,22850,22850,22850,22850,0
20240221,113600,27958200,22850,22850,22850,22850,0
20240221,113500,27958200,22850,22850,22850,22850,0
20240221,113400,27958200,22850,22850,22850,22850,0
20240221,113300,27958200,22850,22850,22850,22850,0
20240221,113200,27958200,22850,22850,22850,22850,0
20240221,113100,27958200,22850,22850,22850,22850,0
20240221,113000,27958200,22850,22850,22850,22850,1
20240221,112900,27935350,22650,22650,22650,22650,2
20240221,112800,27890050,22850,22850,22850,22850,0
20240221,112700,27890050,22850,22850,22850,22850,0
20240221,112600,27890050,22850,22850,22850,22850,1
20240221,112500,27867200,22800,22800,22800,22800,1
20240221,112400,27844400,22800,22800,22800,22800,0
20240221,112300,27844400,22800,22800,22800,22800,0
20240221,112200,27844400,22800,22800,22800,22800,0
20240221,112100,27844400,22800,22800,22800,22800,0
20240221,112000,27844400,22800,22800,22800,22800,0
20240221,111900,27844400,22800,22800,22800,22800,0
20240221,111800,27844400,22800,22800,22800,22800,0
20240221,111700,27844400,22800,22800,22800,22800,0
20240221,111600,27844400,22800,22800,22800,22800,0
20240221,111500,27844400,22800,22800,22800,22800,0
20240221,111400,27844400,22800,22800,22800,22800,0
20240221,111300,27844400,22800,22800,22800,22800,0
20240221,111200,27844400,22800,22800,22800,22800,0
20240221,111100,27844400,22800,22800,22800,22800,0
20240221,111000,27844400,22800,22800,22800,22800,0
20240221,110900,27844400,22800,22800,22800,22800,0
20240221,110800,27844400,22800,22800,22800,22800,100
20240221,110700,25564400,22650,22650,22650,22650,0
20240221,110600,25564400,22650,22650,22650,22650,3
20240221,110500,25496450,22600,22600,22600,22600,0
20240221,110400,25496450,22600,22600,22600,22600,0
20240221,110300,25496450,22600,22600,22600,22600,0
20240221,110200,25496450,22600,22600,22600,22600,0
20240221,110100,25496450,22600,22600,22600,22600,0
20240221,110000,25496450,22600,22600,22600,22600,0
20240221,105900,25496450,22600,22600,22600,22600,0
20240221,105800,25496450,22600,22600,22600,22600,0
20240221,105700,25496450,22600,22600,22600,22600,0
20240221,105600,25496450,22600,22600,22600,22600,0
20240221,105500,25496450,22600,22600,22600,22600,0
20240221,105400,25496450,22600,22600,22600,22600,0
20240221,105300,25496450,22600,22600,22600,22600,0
20240221,105200,25496450,22600,22600,22600,22600,0
20240221,105100,25496450,22600,22600,22600,22600,0
20240221,105000,25496450,22600,22600,22600,22600,0
20240221,104900,25496450,22600,22600,22600,22600,0
20240221,104800,25496450,22600,22600,22600,22600,0
20240221,104700,25496450,22600,22600,22600,22600,0
20240221,104600,25496450,22600,22600,22600,22600,0
20240221,104500,25496450,22600,22600,22600,22600,0
20240221,104400,25496450,22600,22600,22600,22600,0
20240221,104300,25496450,22600,22600,22600,22600,0
20240221,104200,25496450,22600,22600,22600,22600,0
20240221,104100,25496450,22600,22600,22600,22600,0
20240221,104000,25496450,22600,22800,22800,22600,2
20240221,103900,25451050,22850,22850,22850,22850,0
20240221,103800,25451050,22850,22850,22850,22850,0
20240221,103700,25451050,22850,22850,22850,22850,0
20240221,103600,25451050,22850,22850,22850,22850,0
20240221,103500,25451050,22850,22850,22850,22850,0
20240221,103400,25451050,22850,22850,22850,22850,0
20240221,103300,25451050,22850,22850,22850,22850,0
20240221,103200,25451050,22850,22850,22850,22850,0
20240221,103100,25451050,22850,22850,22850,22850,0
20240221,103000,25451050,22850,22850,22850,22850,0
20240221,102900,25451050,22850,22850,22850,22850,0
20240221,102800,25451050,22850,22850,22850,22850,0
20240221,102700,25451050,22850,22850,22850,22850,0
20240221,102600,25451050,22850,22850,22850,22850,0
20240221,102500,25451050,22850,22850,22850,22850,5
20240221,102400,25336800,22850,22850,22850,22850,0
20240221,102300,25336800,22850,22850,22850,22850,9
20240221,102200,25131150,22800,22800,22800,22800,0
20240221,102100,25131150,22800,22800,22800,22800,0
20240221,102000,25131150,22800,22800,22800,22800,6
20240221,101900,24994350,22800,22800,22800,22800,0
20240221,101800,24994350,22800,22800,22800,22800,0
20240221,101700,24994350,22800,22800,22800,22800,0
20240221,101600,24994350,22800,22800,22800,22800,0
20240221,101500,24994350,22800,22800,22800,22800,0
20240221,101400,24994350,22800,22800,22800,22800,0
20240221,101300,24994350,22800,22800,22800,22800,0
20240221,101200,24994350,22800,22800,22800,22800,0
20240221,101100,24994350,22800,22800,22800,22800,0
20240221,101000,24994350,22800,22800,22800,22800,0
20240221,100900,24994350,22800,22800,22800,22800,0
20240221,100800,24994350,22800,22800,22800,22800,0
20240221,100700,24994350,22800,22800,22800,22800,0
20240221,100600,24994350,22800,22800,22800,22800,10
20240221,100500,24766350,22800,22800,22800,22800,0
20240221,100400,24766350,22800,22800,22800,22800,0
20240221,100300,24766350,22800,22800,22800,22800,0
20240221,100200,24766350,22800,22800,22800,22800,0
20240221,100100,24766350,22800,22800,22800,22800,0
20240221,100000,24766350,22800,22800,22800,22800,0
20240221,095900,24766350,22800,22800,22800,22800,0
20240221,095800,24766350,22800,22800,22800,22800,0
20240221,095700,24766350,22800,22800,22800,22800,0
20240221,095600,24766350,22800,22800,22800,22800,0
20240221,095500,24766350,22800,22800,22800,22800,0
20240221,095400,24766350,22800,22800,22800,22800,0
20240221,095300,24766350,22800,22800,22800,22800,0
20240221,095200,24766350,22800,22800,22800,22800,0
20240221,095100,24766350,22800,22750,22800,22750,16
20240221,095000,24402300,22600,22600,22600,22600,0
20240221,094900,24402300,22600,22600,22600,22600,0
20240221,094800,24402300,22600,22750,22750,22600,2
20240221,094700,24356950,22600,22600,22600,22600,0
20240221,094600,24356950,22600,22750,22750,22600,2
20240221,094500,24311600,22600,22600,22600,22600,1
20240221,094400,24289000,22650,22650,22650,22650,10
20240221,094300,24062500,22600,22600,22600,22600,0
20240221,094200,24062500,22600,22600,22600,22600,0
20240221,094100,24062500,22600,22600,22600,22600,0
20240221,094000,24062500,22600,22600,22600,22600,0
20240221,093900,24062500,22600,22600,22600,22600,0
20240221,093800,24062500,22600,22550,22750,22550,270
20240221,093700,17931850,22500,22500,22500,22500,0
20240221,093600,17931850,22500,22500,22500,22500,0
20240221,093500,17931850,22500,22500,22500,22500,0
20240221,093400,17931850,22500,22500,22500,22500,1
20240221,093300,17909350,22500,22500,22500,22500,8
20240221,093200,17729350,22450,22450,22450,22450,1
20240221,093100,17706900,22450,22450,22450,22450,2
20240221,093000,17662000,22450,22450,22500,22450,5
20240221,092900,17549700,22450,22500,22500,22450,57
20240221,092800,16267900,22500,22500,22500,22450,29
20240221,092700,15615500,22450,22500,22500,22450,7
20240221,092600,15458250,22450,22450,22500,22450,12
20240221,092500,15188600,22550,22550,22550,22550,1
20240221,092400,15166050,22450,22600,22600,22450,104
20240221,092300,12816100,22800,22800,22800,22800,0
20240221,092200,12816100,22800,22800,22800,22800,183
20240221,092100,8643700,22800,22800,22800,22800,0
20240221,092000,8643700,22800,22800,22800,22800,0
20240221,091900,8643700,22800,22850,22850,22800,3
20240221,091800,8575250,22800,22500,22800,22500,25
20240221,091700,8006900,22500,22500,22600,22500,6
20240221,091600,7871700,22500,22550,22550,22400,12
20240221,091500,7601700,22400,22400,22550,22400,10
20240221,091400,7377400,22400,22600,22700,22350,19
20240221,091300,6948550,22250,22250,22250,22250,5
20240221,091200,6837300,22200,23000,23000,22200,299
20240221,091100,23000,23000,23000,23000,23000,0
20240221,091000,23000,23000,23000,23000,23000,0
20240221,090900,23000,23000,23000,23000,23000,0
20240221,090800,23000,23000,23000,23000,23000,0
20240221,090700,23000,23000,23000,23000,23000,1
20240221,090600,0,22950,22950,22950,22950,0
20240221,090500,0,22950,22950,22950,22950,0
20240221,090400,0,22950,22950,22950,22950,0
20240221,090300,0,22950,22950,22950,22950,0
20240221,090200,0,22950,22950,22950,22950,0
20240221,090100,0,22950,22950,22950,22950,0
20240221,090000,0,22950,22950,22950,22950,0