KissMeData/260870/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,204300,508805550,26350,26350,26350,26350,386
20240213,204200,508805550,26350,26350,26350,26350,0
20240213,204100,508805550,26350,26350,26350,26350,0
20240213,204000,508805550,26350,26350,26350,26350,0
20240213,203900,508805550,26350,26350,26350,26350,0
20240213,203800,508805550,26350,26350,26350,26350,0
20240213,203700,508805550,26350,26350,26350,26350,0
20240213,203600,508805550,26350,26350,26350,26350,0
20240213,203500,508805550,26350,26350,26350,26350,0
20240213,203400,508805550,26350,26350,26350,26350,0
20240213,203300,508805550,26350,26350,26350,26350,0
20240213,203200,508805550,26350,26350,26350,26350,0
20240213,203100,508805550,26350,26350,26350,26350,0
20240213,203000,508805550,26350,26350,26350,26350,0
20240213,202900,508805550,26350,26350,26350,26350,0
20240213,202800,508805550,26350,26350,26350,26350,0
20240213,202700,508805550,26350,26350,26350,26350,0
20240213,202600,508805550,26350,26350,26350,26350,0
20240213,202500,508805550,26350,26350,26350,26350,0
20240213,202400,508805550,26350,26350,26350,26350,0
20240213,202300,508805550,26350,26350,26350,26350,0
20240213,202200,508805550,26350,26350,26350,26350,0
20240213,202100,508805550,26350,26350,26350,26350,0
20240213,202000,508805550,26350,26350,26350,26350,0
20240213,201900,508805550,26350,26350,26350,26350,0
20240213,201800,508805550,26350,26350,26350,26350,0
20240213,201700,508805550,26350,26350,26350,26350,0
20240213,201600,508805550,26350,26350,26350,26350,0
20240213,201500,508805550,26350,26350,26350,26350,0
20240213,201400,508805550,26350,26350,26350,26350,0
20240213,201300,508805550,26350,26350,26350,26350,386
20240213,201200,508805550,26350,26350,26350,26350,0
20240213,201100,508805550,26350,26350,26350,26350,0
20240213,201000,508805550,26350,26350,26350,26350,0
20240213,200900,508805550,26350,26350,26350,26350,0
20240213,200800,508805550,26350,26350,26350,26350,0
20240213,200700,508805550,26350,26350,26350,26350,0
20240213,200600,508805550,26350,26350,26350,26350,0
20240213,200500,508805550,26350,26350,26350,26350,0
20240213,200400,508805550,26350,26350,26350,26350,0
20240213,200300,508805550,26350,26350,26350,26350,0
20240213,200200,508805550,26350,26350,26350,26350,0
20240213,200100,508805550,26350,26350,26350,26350,0
20240213,200000,508805550,26350,26350,26350,26350,0
20240213,195900,508805550,26350,26350,26350,26350,0
20240213,195800,508805550,26350,26350,26350,26350,0
20240213,195700,508805550,26350,26350,26350,26350,0
20240213,195600,508805550,26350,26350,26350,26350,0
20240213,195500,508805550,26350,26350,26350,26350,0
20240213,195400,508805550,26350,26350,26350,26350,0
20240213,195300,508805550,26350,26350,26350,26350,0
20240213,195200,508805550,26350,26350,26350,26350,0
20240213,195100,508805550,26350,26350,26350,26350,0
20240213,195000,508805550,26350,26350,26350,26350,0
20240213,194900,508805550,26350,26350,26350,26350,0
20240213,194800,508805550,26350,26350,26350,26350,0
20240213,194700,508805550,26350,26350,26350,26350,0
20240213,194600,508805550,26350,26350,26350,26350,0
20240213,194500,508805550,26350,26350,26350,26350,0
20240213,194400,508805550,26350,26350,26350,26350,0
20240213,194300,508805550,26350,26350,26350,26350,386
20240213,194200,508805550,26350,26350,26350,26350,0
20240213,194100,508805550,26350,26350,26350,26350,0
20240213,194000,508805550,26350,26350,26350,26350,0
20240213,193900,508805550,26350,26350,26350,26350,0
20240213,193800,508805550,26350,26350,26350,26350,0
20240213,193700,508805550,26350,26350,26350,26350,0
20240213,193600,508805550,26350,26350,26350,26350,0
20240213,193500,508805550,26350,26350,26350,26350,0
20240213,193400,508805550,26350,26350,26350,26350,0
20240213,193300,508805550,26350,26350,26350,26350,0
20240213,193200,508805550,26350,26350,26350,26350,0
20240213,193100,508805550,26350,26350,26350,26350,0
20240213,193000,508805550,26350,26350,26350,26350,0
20240213,192900,508805550,26350,26350,26350,26350,0
20240213,192800,508805550,26350,26350,26350,26350,0
20240213,192700,508805550,26350,26350,26350,26350,0
20240213,192600,508805550,26350,26350,26350,26350,0
20240213,192500,508805550,26350,26350,26350,26350,0
20240213,192400,508805550,26350,26350,26350,26350,0
20240213,192300,508805550,26350,26350,26350,26350,0
20240213,192200,508805550,26350,26350,26350,26350,0
20240213,192100,508805550,26350,26350,26350,26350,0
20240213,192000,508805550,26350,26350,26350,26350,0
20240213,191900,508805550,26350,26350,26350,26350,0
20240213,191800,508805550,26350,26350,26350,26350,0
20240213,191700,508805550,26350,26350,26350,26350,0
20240213,191600,508805550,26350,26350,26350,26350,0
20240213,191500,508805550,26350,26350,26350,26350,0
20240213,191400,508805550,26350,26350,26350,26350,0
20240213,191300,508805550,26350,26350,26350,26350,386
20240213,191200,508805550,26350,26350,26350,26350,0
20240213,191100,508805550,26350,26350,26350,26350,0
20240213,191000,508805550,26350,26350,26350,26350,0
20240213,190900,508805550,26350,26350,26350,26350,0
20240213,190800,508805550,26350,26350,26350,26350,0
20240213,190700,508805550,26350,26350,26350,26350,0
20240213,190600,508805550,26350,26350,26350,26350,0
20240213,190500,508805550,26350,26350,26350,26350,0
20240213,190400,508805550,26350,26350,26350,26350,0
20240213,190300,508805550,26350,26350,26350,26350,0
20240213,190200,508805550,26350,26350,26350,26350,0
20240213,190100,508805550,26350,26350,26350,26350,0
20240213,190000,508805550,26350,26350,26350,26350,0
20240213,185900,508805550,26350,26350,26350,26350,0
20240213,185800,508805550,26350,26350,26350,26350,0
20240213,185700,508805550,26350,26350,26350,26350,0
20240213,185600,508805550,26350,26350,26350,26350,0
20240213,185500,508805550,26350,26350,26350,26350,0
20240213,185400,508805550,26350,26350,26350,26350,0
20240213,185300,508805550,26350,26350,26350,26350,0
20240213,185200,508805550,26350,26350,26350,26350,0
20240213,185100,508805550,26350,26350,26350,26350,0
20240213,185000,508805550,26350,26350,26350,26350,0
20240213,184900,508805550,26350,26350,26350,26350,0
20240213,184800,508805550,26350,26350,26350,26350,0
20240213,184700,508805550,26350,26350,26350,26350,0
20240213,184600,508805550,26350,26350,26350,26350,0
20240213,184500,508805550,26350,26350,26350,26350,0
20240213,184400,508805550,26350,26350,26350,26350,0
20240213,184300,508805550,26350,26350,26350,26350,386
20240213,184200,508805550,26350,26350,26350,26350,0
20240213,184100,508805550,26350,26350,26350,26350,0
20240213,184000,508805550,26350,26350,26350,26350,0
20240213,183900,508805550,26350,26350,26350,26350,0
20240213,183800,508805550,26350,26350,26350,26350,0
20240213,183700,508805550,26350,26350,26350,26350,0
20240213,183600,508805550,26350,26350,26350,26350,0
20240213,183500,508805550,26350,26350,26350,26350,0
20240213,183400,508805550,26350,26350,26350,26350,0
20240213,183300,508805550,26350,26350,26350,26350,0
20240213,183200,508805550,26350,26350,26350,26350,0
20240213,183100,508805550,26350,26350,26350,26350,0
20240213,183000,508805550,26350,26350,26350,26350,0
20240213,182900,508805550,26350,26350,26350,26350,0
20240213,182800,508805550,26350,26350,26350,26350,0
20240213,182700,508805550,26350,26350,26350,26350,0
20240213,182600,508805550,26350,26350,26350,26350,0
20240213,182500,508805550,26350,26350,26350,26350,0
20240213,182400,508805550,26350,26350,26350,26350,0
20240213,182300,508805550,26350,26350,26350,26350,0
20240213,182200,508805550,26350,26350,26350,26350,0
20240213,182100,508805550,26350,26350,26350,26350,0
20240213,182000,508805550,26350,26350,26350,26350,0
20240213,181900,508805550,26350,26350,26350,26350,0
20240213,181800,508805550,26350,26350,26350,26350,0
20240213,181700,508805550,26350,26350,26350,26350,0
20240213,181600,508805550,26350,26350,26350,26350,0
20240213,181500,508805550,26350,26350,26350,26350,0
20240213,181400,508805550,26350,26350,26350,26350,0
20240213,181300,508805550,26350,26350,26350,26350,386
20240213,181200,508805550,26350,26350,26350,26350,0
20240213,181100,508805550,26350,26350,26350,26350,0
20240213,181000,508805550,26350,26350,26350,26350,0
20240213,180900,508805550,26350,26350,26350,26350,0
20240213,180800,508805550,26350,26350,26350,26350,0
20240213,180700,508805550,26350,26350,26350,26350,0
20240213,180600,508805550,26350,26350,26350,26350,0
20240213,180500,508805550,26350,26350,26350,26350,0
20240213,180400,508805550,26350,26350,26350,26350,0
20240213,180300,508805550,26350,26350,26350,26350,0
20240213,180200,508805550,26350,26350,26350,26350,0
20240213,180100,508805550,26350,26350,26350,26350,0
20240213,180000,508805550,26350,26350,26350,26350,0
20240213,175900,508805550,26350,26350,26350,26350,0
20240213,175800,508805550,26350,26350,26350,26350,0
20240213,175700,508805550,26350,26350,26350,26350,0
20240213,175600,508805550,26350,26350,26350,26350,0
20240213,175500,508805550,26350,26350,26350,26350,0
20240213,175400,508805550,26350,26350,26350,26350,0
20240213,175300,508805550,26350,26350,26350,26350,0
20240213,175200,508805550,26350,26350,26350,26350,0
20240213,175100,508805550,26350,26350,26350,26350,0
20240213,175000,508805550,26350,26350,26350,26350,0
20240213,174900,508805550,26350,26350,26350,26350,0
20240213,174800,508805550,26350,26350,26350,26350,0
20240213,174700,508805550,26350,26350,26350,26350,0
20240213,174600,508805550,26350,26350,26350,26350,0
20240213,174500,508805550,26350,26350,26350,26350,0
20240213,174400,508805550,26350,26350,26350,26350,0
20240213,174300,508805550,26350,26350,26350,26350,386
20240213,174200,508805550,26350,26350,26350,26350,0
20240213,174100,508805550,26350,26350,26350,26350,0
20240213,174000,508805550,26350,26350,26350,26350,0
20240213,173900,508805550,26350,26350,26350,26350,0
20240213,173800,508805550,26350,26350,26350,26350,0
20240213,173700,508805550,26350,26350,26350,26350,0
20240213,173600,508805550,26350,26350,26350,26350,0
20240213,173500,508805550,26350,26350,26350,26350,0
20240213,173400,508805550,26350,26350,26350,26350,0
20240213,173300,508805550,26350,26350,26350,26350,0
20240213,173200,508805550,26350,26350,26350,26350,0
20240213,173100,508805550,26350,26350,26350,26350,0
20240213,173000,508805550,26350,26350,26350,26350,0
20240213,172900,508805550,26350,26350,26350,26350,0
20240213,172800,508805550,26350,26350,26350,26350,0
20240213,172700,508805550,26350,26350,26350,26350,0
20240213,172600,508805550,26350,26350,26350,26350,0
20240213,172500,508805550,26350,26350,26350,26350,0
20240213,172400,508805550,26350,26350,26350,26350,0
20240213,172300,508805550,26350,26350,26350,26350,0
20240213,172200,508805550,26350,26350,26350,26350,0
20240213,172100,508805550,26350,26350,26350,26350,0
20240213,172000,508805550,26350,26350,26350,26350,0
20240213,171900,508805550,26350,26350,26350,26350,0
20240213,171800,508805550,26350,26350,26350,26350,0
20240213,171700,508805550,26350,26350,26350,26350,0
20240213,171600,508805550,26350,26350,26350,26350,0
20240213,171500,508805550,26350,26350,26350,26350,0
20240213,171400,508805550,26350,26350,26350,26350,0
20240213,171300,508805550,26350,26350,26350,26350,386
20240213,171200,508805550,26350,26350,26350,26350,0
20240213,171100,508805550,26350,26350,26350,26350,0
20240213,171000,508805550,26350,26350,26350,26350,0
20240213,170900,508805550,26350,26350,26350,26350,0
20240213,170800,508805550,26350,26350,26350,26350,0
20240213,170700,508805550,26350,26350,26350,26350,0
20240213,170600,508805550,26350,26350,26350,26350,0
20240213,170500,508805550,26350,26350,26350,26350,0
20240213,170400,508805550,26350,26350,26350,26350,0
20240213,170300,508805550,26350,26350,26350,26350,0
20240213,170200,508805550,26350,26350,26350,26350,0
20240213,170100,508805550,26350,26350,26350,26350,0
20240213,170000,508805550,26350,26350,26350,26350,0
20240213,165900,508805550,26350,26350,26350,26350,0
20240213,165800,508805550,26350,26350,26350,26350,0
20240213,165700,508805550,26350,26350,26350,26350,0
20240213,165600,508805550,26350,26350,26350,26350,0
20240213,165500,508805550,26350,26350,26350,26350,0
20240213,165400,508805550,26350,26350,26350,26350,0
20240213,165300,508805550,26350,26350,26350,26350,0
20240213,165200,508805550,26350,26350,26350,26350,0
20240213,165100,508805550,26350,26350,26350,26350,0
20240213,165000,508805550,26350,26350,26350,26350,0
20240213,164900,508805550,26350,26350,26350,26350,0
20240213,164800,508805550,26350,26350,26350,26350,0
20240213,164700,508805550,26350,26350,26350,26350,0
20240213,164600,508805550,26350,26350,26350,26350,0
20240213,164500,508805550,26350,26350,26350,26350,0
20240213,164400,508805550,26350,26350,26350,26350,0
20240213,164300,508805550,26350,26350,26350,26350,386
20240213,164200,508805550,26350,26350,26350,26350,0
20240213,164100,508805550,26350,26350,26350,26350,0
20240213,164000,508805550,26350,26350,26350,26350,0
20240213,163900,508805550,26350,26350,26350,26350,0
20240213,163800,508805550,26350,26350,26350,26350,0
20240213,163700,508805550,26350,26350,26350,26350,0
20240213,163600,508805550,26350,26350,26350,26350,0
20240213,163500,508805550,26350,26350,26350,26350,0
20240213,163400,508805550,26350,26350,26350,26350,0
20240213,163300,508805550,26350,26350,26350,26350,0
20240213,163200,508805550,26350,26350,26350,26350,0
20240213,163100,508805550,26350,26350,26350,26350,0
20240213,163000,508805550,26350,26350,26350,26350,0
20240213,162900,508805550,26350,26350,26350,26350,0
20240213,162800,508805550,26350,26350,26350,26350,0
20240213,162700,508805550,26350,26350,26350,26350,0
20240213,162600,508805550,26350,26350,26350,26350,0
20240213,162500,508805550,26350,26350,26350,26350,0
20240213,162400,508805550,26350,26350,26350,26350,0
20240213,162300,508805550,26350,26350,26350,26350,0
20240213,162200,508805550,26350,26350,26350,26350,0
20240213,162100,508805550,26350,26350,26350,26350,0
20240213,162000,508805550,26350,26350,26350,26350,0
20240213,161900,508805550,26350,26350,26350,26350,0
20240213,161800,508805550,26350,26350,26350,26350,0
20240213,161700,508805550,26350,26350,26350,26350,0
20240213,161600,508805550,26350,26350,26350,26350,0
20240213,161500,508805550,26350,26350,26350,26350,0
20240213,161400,508805550,26350,26350,26350,26350,0
20240213,161300,508805550,26350,26350,26350,26350,386
20240213,161200,508805550,26350,26350,26350,26350,0
20240213,161100,508805550,26350,26350,26350,26350,0
20240213,161000,508805550,26350,26350,26350,26350,0
20240213,160900,508805550,26350,26350,26350,26350,0
20240213,160800,508805550,26350,26350,26350,26350,0
20240213,160700,508805550,26350,26350,26350,26350,0
20240213,160600,508805550,26350,26350,26350,26350,0
20240213,160500,508805550,26350,26350,26350,26350,0
20240213,160400,508805550,26350,26350,26350,26350,0
20240213,160300,508805550,26350,26350,26350,26350,0
20240213,160200,508805550,26350,26350,26350,26350,0
20240213,160100,508805550,26350,26350,26350,26350,0
20240213,160000,508805550,26350,26350,26350,26350,0
20240213,155900,508805550,26350,26350,26350,26350,0
20240213,155800,508805550,26350,26350,26350,26350,0
20240213,155700,508805550,26350,26350,26350,26350,0
20240213,155600,508805550,26350,26350,26350,26350,0
20240213,155500,508805550,26350,26350,26350,26350,0
20240213,155400,508805550,26350,26350,26350,26350,0
20240213,155300,508805550,26350,26350,26350,26350,0
20240213,155200,508805550,26350,26350,26350,26350,0
20240213,155100,508805550,26350,26350,26350,26350,0
20240213,155000,508805550,26350,26350,26350,26350,0
20240213,154900,508805550,26350,26350,26350,26350,0
20240213,154800,508805550,26350,26350,26350,26350,0
20240213,154700,508805550,26350,26350,26350,26350,0
20240213,154600,508805550,26350,26350,26350,26350,0
20240213,154500,508805550,26350,26350,26350,26350,0
20240213,154400,508805550,26350,26350,26350,26350,0
20240213,154300,508805550,26350,26350,26350,26350,386
20240213,154200,508805550,26350,26350,26350,26350,0
20240213,154100,508805550,26350,26350,26350,26350,0
20240213,154000,508805550,26350,26350,26350,26350,0
20240213,153900,508805550,26350,26350,26350,26350,0
20240213,153800,508805550,26350,26350,26350,26350,0
20240213,153700,508805550,26350,26350,26350,26350,0
20240213,153600,508805550,26350,26350,26350,26350,0
20240213,153500,508805550,26350,26350,26350,26350,0
20240213,153400,508805550,26350,26350,26350,26350,0
20240213,153300,508805550,26350,26350,26350,26350,0
20240213,153200,508805550,26350,26350,26350,26350,0
20240213,153100,508805550,26350,26350,26350,26350,0
20240213,153000,508805550,26350,26350,26350,26350,386
20240213,152900,498634450,26400,26400,26400,26400,0
20240213,152800,498634450,26400,26400,26400,26400,0
20240213,152700,498634450,26400,26400,26400,26400,0
20240213,152600,498634450,26400,26400,26400,26400,0
20240213,152500,498634450,26400,26400,26400,26400,0
20240213,152400,498634450,26400,26400,26400,26400,0
20240213,152300,498634450,26400,26400,26400,26400,0
20240213,152200,498634450,26400,26400,26400,26400,0
20240213,152100,498634450,26400,26400,26400,26400,0
20240213,152000,498634450,26400,26400,26400,26400,0
20240213,151900,498634450,26400,26400,26400,26400,0
20240213,151800,498634450,26400,26400,26400,26400,0
20240213,151700,498634450,26400,26400,26400,26400,0
20240213,151600,498634450,26400,26400,26400,26400,21
20240213,151500,498080050,26450,26450,26450,26450,1
20240213,151400,498053600,26400,26450,26450,26400,53
20240213,151300,496654350,26400,26200,26400,26200,358
20240213,151200,487244150,26200,26150,26200,26150,106
20240213,151100,484468250,26150,26150,26150,26150,0
20240213,151000,484468250,26150,26150,26150,26150,0
20240213,150900,484468250,26150,26150,26150,26150,0
20240213,150800,484468250,26150,26150,26150,26150,2
20240213,150700,484415950,26150,26150,26150,26150,1
20240213,150600,484389800,26150,26150,26150,26150,0
20240213,150500,484389800,26150,26150,26150,26150,0
20240213,150400,484389800,26150,26150,26150,26150,0
20240213,150300,484389800,26150,26150,26150,26150,0
20240213,150200,484389800,26150,26150,26150,26150,0
20240213,150100,484389800,26150,26100,26150,26100,3
20240213,150000,484311450,26100,26100,26100,26100,0
20240213,145900,484311450,26100,26100,26100,26100,5
20240213,145800,484180950,26100,26100,26100,26100,0
20240213,145700,484180950,26100,26100,26100,26100,0
20240213,145600,484180950,26100,26100,26100,26100,0
20240213,145500,484180950,26100,26100,26100,26100,0
20240213,145400,484180950,26100,26100,26100,26100,0
20240213,145300,484180950,26100,26100,26100,26100,0
20240213,145200,484180950,26100,26150,26150,26100,80
20240213,145100,482091450,26200,26200,26200,26200,0
20240213,145000,482091450,26200,26200,26200,26200,0
20240213,144900,482091450,26200,26200,26200,26200,20
20240213,144800,481567450,26150,26150,26150,26150,0
20240213,144700,481567450,26150,26150,26150,26150,5
20240213,144600,481436700,26200,26200,26200,26200,0
20240213,144500,481436700,26200,26200,26200,26200,0
20240213,144400,481436700,26200,26200,26200,26200,0
20240213,144300,481436700,26200,26200,26200,26200,0
20240213,144200,481436700,26200,26200,26200,26200,84
20240213,144100,479235900,26150,26050,26150,26050,427
20240213,144000,468100850,26050,26050,26050,26050,307
20240213,143900,460103500,26050,26050,26050,26050,0
20240213,143800,460103500,26050,26050,26050,26050,0
20240213,143700,460103500,26050,26050,26050,26050,0
20240213,143600,460103500,26050,26050,26050,26050,2
20240213,143500,460051400,26050,26050,26050,26050,0
20240213,143400,460051400,26050,26050,26050,26050,0
20240213,143300,460051400,26050,26050,26050,26050,0
20240213,143200,460051400,26050,26050,26050,26050,30
20240213,143100,459269900,26050,26050,26050,26050,1
20240213,143000,459243850,26050,26050,26050,26050,100
20240213,142900,456638850,26050,26050,26050,26050,2
20240213,142800,456586750,26050,26050,26050,26050,0
20240213,142700,456586750,26050,26050,26050,26050,1
20240213,142600,456560700,26050,26050,26050,26050,50
20240213,142500,455258200,26050,26050,26050,26050,36
20240213,142400,454320400,26050,26050,26050,26050,0
20240213,142300,454320400,26050,26050,26050,26050,9
20240213,142200,454085950,26050,26050,26050,26050,0
20240213,142100,454085950,26050,26050,26050,26050,1
20240213,142000,454059900,26050,26050,26050,26050,0
20240213,141900,454059900,26050,26050,26050,26050,100
20240213,141800,451454900,26050,26050,26050,26050,50
20240213,141700,450152400,26050,26050,26050,26050,0
20240213,141600,450152400,26050,26050,26050,26050,0
20240213,141500,450152400,26050,26050,26050,26050,0
20240213,141400,450152400,26050,26000,26050,26000,31
20240213,141300,449346350,26000,26000,26000,26000,0
20240213,141200,449346350,26000,26050,26050,26000,40
20240213,141100,448306250,26050,26050,26050,26050,100
20240213,141000,445701250,26050,26050,26050,26050,0
20240213,140900,445701250,26050,26050,26050,26050,0
20240213,140800,445701250,26050,26050,26050,26050,1
20240213,140700,445675200,26000,26000,26000,26000,0
20240213,140600,445675200,26000,26000,26000,26000,139
20240213,140500,442061200,26000,26050,26050,26000,6
20240213,140400,441905150,26000,26000,26000,26000,10
20240213,140300,441645150,26050,26050,26050,26050,0
20240213,140200,441645150,26050,26050,26050,26050,0
20240213,140100,441645150,26050,26050,26050,26050,1
20240213,140000,441619100,26050,26050,26050,26050,20
20240213,135900,441098100,26000,26000,26000,26000,0
20240213,135800,441098100,26000,26000,26000,26000,3
20240213,135700,441020100,26050,26000,26050,26000,28
20240213,135600,440292050,26000,26000,26000,26000,0
20240213,135500,440292050,26000,26000,26000,26000,103
20240213,135400,437614050,26050,26050,26050,26050,1
20240213,135300,437588000,26100,26100,26100,26100,0
20240213,135200,437588000,26100,26100,26100,26100,0
20240213,135100,437588000,26100,26100,26100,26100,0
20240213,135000,437588000,26100,26100,26100,26100,0
20240213,134900,437588000,26100,26100,26100,26100,0
20240213,134800,437588000,26100,26100,26100,26100,0
20240213,134700,437588000,26100,26100,26100,26100,0
20240213,134600,437588000,26100,26100,26100,26100,0
20240213,134500,437588000,26100,26100,26100,26100,0
20240213,134400,437588000,26100,26050,26100,26050,6
20240213,134300,437431650,26000,26000,26000,26000,0
20240213,134200,437431650,26000,26000,26000,26000,4
20240213,134100,437327650,26100,26100,26100,26100,2
20240213,134000,437275450,26100,26100,26100,26100,450
20240213,133900,425530450,26050,26000,26050,26000,221
20240213,133800,419778400,26050,26050,26050,26050,99
20240213,133700,417199450,26050,26050,26050,26050,0
20240213,133600,417199450,26050,26000,26050,26000,20
20240213,133500,416678950,26050,26050,26050,26050,11
20240213,133400,416392400,26050,26050,26050,26050,0
20240213,133300,416392400,26050,26050,26050,26050,1
20240213,133200,416366350,25850,25850,25850,25850,64
20240213,133100,414711950,25850,25800,25850,25800,956
20240213,133000,390046650,25800,25750,25800,25750,50
20240213,132900,388758650,25700,25700,25700,25700,0
20240213,132800,388758650,25700,25700,25700,25700,5
20240213,132700,388630150,25700,25700,25700,25700,17
20240213,132600,388193250,25750,25750,25750,25750,4
20240213,132500,388090250,25750,25750,25750,25750,0
20240213,132400,388090250,25750,25750,25750,25750,0
20240213,132300,388090250,25750,25750,25750,25750,0
20240213,132200,388090250,25750,25750,25750,25750,0
20240213,132100,388090250,25750,25750,25750,25750,0
20240213,132000,388090250,25750,25750,25750,25750,4
20240213,131900,387987250,25750,25750,25750,25750,5
20240213,131800,387858500,25750,25750,25750,25750,0
20240213,131700,387858500,25750,25750,25750,25750,1
20240213,131600,387832750,25750,25750,25750,25750,0
20240213,131500,387832750,25750,25750,25750,25750,1
20240213,131400,387807000,25650,25650,25650,25650,53
20240213,131300,386447550,25650,25700,25800,25650,70
20240213,131200,384649850,25650,25700,25700,25650,206
20240213,131100,379365850,25800,25700,25800,25700,5
20240213,131000,379237250,25800,25700,25800,25700,38
20240213,130900,378260450,25700,25700,25700,25700,0
20240213,130800,378260450,25700,25700,25700,25700,15
20240213,130700,377874950,25700,25700,25700,25700,1
20240213,130600,377849250,25700,25700,25700,25700,0
20240213,130500,377849250,25700,25750,25750,25700,70
20240213,130400,376049150,25800,25800,25800,25800,3
20240213,130300,375971750,25800,25800,25800,25800,0
20240213,130200,375971750,25800,25800,25800,25800,1
20240213,130100,375945950,25800,25800,25800,25800,0
20240213,130000,375945950,25800,25800,25800,25800,0
20240213,125900,375945950,25800,25800,25800,25800,0
20240213,125800,375945950,25800,25800,25800,25800,29
20240213,125700,375197750,25800,25800,25800,25800,2
20240213,125600,375146150,25800,25800,25800,25800,1
20240213,125500,375120350,25800,25800,25800,25800,0
20240213,125400,375120350,25800,25800,25800,25800,1
20240213,125300,375094550,25750,25750,25750,25750,0
20240213,125200,375094550,25750,25750,25750,25750,8
20240213,125100,374888550,25800,25800,25800,25800,100
20240213,125000,372308550,25800,25800,25800,25800,0
20240213,124900,372308550,25800,25800,25800,25800,0
20240213,124800,372308550,25800,25800,25800,25800,3
20240213,124700,372231150,25800,25800,25800,25800,0
20240213,124600,372231150,25800,25800,25800,25800,1
20240213,124500,372205350,25800,25800,25800,25800,0
20240213,124400,372205350,25800,25800,25800,25800,1
20240213,124300,372179550,25750,25700,25750,25700,651
20240213,124200,355431300,25750,25750,25750,25750,101
20240213,124100,352830550,25750,25750,25750,25750,1
20240213,124000,352804800,25700,25700,25700,25700,95
20240213,123900,350363300,25750,25750,25750,25750,1
20240213,123800,350337550,25750,25750,25750,25750,0
20240213,123700,350337550,25750,25750,25750,25750,0
20240213,123600,350337550,25750,25750,25750,25750,3
20240213,123500,350260300,25750,25750,25750,25750,1
20240213,123400,350234550,25700,25700,25700,25700,50
20240213,123300,348949550,25700,25700,25700,25700,0
20240213,123200,348949550,25700,25700,25700,25700,0
20240213,123100,348949550,25700,25700,25700,25700,3
20240213,123000,348872450,25700,25700,25700,25700,0
20240213,122900,348872450,25700,25700,25700,25700,0
20240213,122800,348872450,25700,25700,25700,25700,0
20240213,122700,348872450,25700,25750,25750,25700,100
20240213,122600,346300750,25750,25750,25750,25750,3
20240213,122500,346223500,25750,25750,25750,25750,0
20240213,122400,346223500,25750,25750,25750,25750,50
20240213,122300,344936000,25800,25800,25800,25800,0
20240213,122200,344936000,25800,25800,25800,25800,6
20240213,122100,344781200,25800,25800,25800,25800,1
20240213,122000,344755400,25750,25750,25750,25750,3
20240213,121900,344678150,25750,25750,25750,25750,0
20240213,121800,344678150,25750,25750,25750,25700,654
20240213,121700,327853900,25750,25750,25750,25750,211
20240213,121600,322420650,25750,25750,25750,25750,0
20240213,121500,322420650,25750,25750,25750,25750,2
20240213,121400,322369150,25800,25800,25800,25800,0
20240213,121300,322369150,25800,25800,25800,25750,21
20240213,121200,321827700,25750,25800,25800,25750,160
20240213,121100,317706900,25800,25800,25800,25800,113
20240213,121000,314791500,25800,25800,25800,25800,4
20240213,120900,314688300,25800,25800,25800,25800,30
20240213,120800,313914300,25800,25750,25800,25750,210
20240213,120700,308505950,25750,25750,25750,25750,300
20240213,120600,300780950,25750,25750,25750,25750,0
20240213,120500,300780950,25750,25750,25750,25750,3
20240213,120400,300703700,25750,25700,25750,25700,6
20240213,120300,300549400,25750,25750,25750,25750,101
20240213,120200,297948650,25750,25750,25750,25750,0
20240213,120100,297948650,25750,25750,25750,25750,0
20240213,120000,297948650,25750,25750,25750,25750,0
20240213,115900,297948650,25750,25700,25750,25700,26
20240213,115800,297279650,25700,25700,25700,25700,25
20240213,115700,296637150,25700,25700,25700,25700,2
20240213,115600,296585750,25700,25700,25700,25700,10
20240213,115500,296328750,25700,25700,25700,25700,36
20240213,115400,295403550,25750,25750,25750,25750,0
20240213,115300,295403550,25750,25750,25750,25750,3
20240213,115200,295326300,25750,25750,25750,25750,4
20240213,115100,295223300,25750,25750,25750,25750,11
20240213,115000,294940050,25750,25750,25750,25750,8
20240213,114900,294734050,25750,25750,25750,25750,8
20240213,114800,294528050,25750,25750,25750,25750,1
20240213,114700,294502300,25750,25750,25750,25700,50
20240213,114600,293215050,25750,25750,25750,25750,74
20240213,114500,291309550,25800,25800,25800,25800,335
20240213,114400,282666550,25850,25850,25850,25850,0
20240213,114300,282666550,25850,25850,25850,25850,0
20240213,114200,282666550,25850,25850,25850,25850,0
20240213,114100,282666550,25850,25850,25850,25850,1
20240213,114000,282640700,25850,25800,25850,25800,6
20240213,113900,282485850,25850,25850,25850,25850,0
20240213,113800,282485850,25850,25850,25850,25850,6
20240213,113700,282330750,25850,25850,25850,25850,6
20240213,113600,282175650,25850,25850,25850,25850,0
20240213,113500,282175650,25850,25850,25850,25850,2
20240213,113400,282123950,25850,25850,25850,25850,0
20240213,113300,282123950,25850,25850,25850,25850,0
20240213,113200,282123950,25850,25850,25850,25850,275
20240213,113100,275015200,25850,25850,25850,25850,5
20240213,113000,274885950,25850,25850,25850,25850,0
20240213,112900,274885950,25850,25800,25850,25800,103
20240213,112800,272228400,25850,25850,25850,25850,0
20240213,112700,272228400,25850,25850,25850,25850,1
20240213,112600,272202550,25850,25950,25950,25850,346
20240213,112500,263255400,25950,25950,25950,25950,3
20240213,112400,263177550,25900,25900,25900,25900,0
20240213,112300,263177550,25900,25900,25900,25900,8
20240213,112200,262970350,25900,26000,26000,25900,920
20240213,112100,239127850,26100,26100,26100,26100,0
20240213,112000,239127850,26100,26100,26100,26100,0
20240213,111900,239127850,26100,26100,26100,26100,0
20240213,111800,239127850,26100,26100,26100,26100,0
20240213,111700,239127850,26100,26100,26100,26100,0
20240213,111600,239127850,26100,26100,26100,26100,0
20240213,111500,239127850,26100,26100,26100,26100,0
20240213,111400,239127850,26100,26100,26100,26100,1
20240213,111300,239101750,25950,25950,25950,25950,250
20240213,111200,232614250,26000,26000,26000,26000,51
20240213,111100,231288250,26100,26100,26100,26100,1
20240213,111000,231262150,26100,26100,26100,26100,0
20240213,110900,231262150,26100,26100,26100,26100,3
20240213,110800,231183850,26100,26000,26100,26000,10
20240213,110700,230923750,26000,26100,26100,26000,92
20240213,110600,228531650,26000,26050,26050,26000,729
20240213,110500,209561050,26100,26100,26100,26100,0
20240213,110400,209561050,26100,26100,26100,26100,0
20240213,110300,209561050,26100,26100,26100,26100,1
20240213,110200,209534950,26100,26100,26100,26100,0
20240213,110100,209534950,26100,26100,26100,26100,0
20240213,110000,209534950,26100,26100,26100,26100,15
20240213,105900,209143450,26100,26100,26100,26100,0
20240213,105800,209143450,26100,26100,26100,26100,0
20240213,105700,209143450,26100,26100,26100,26100,1
20240213,105600,209117350,26050,26050,26050,26050,68
20240213,105500,207345950,26000,26000,26000,26000,0
20240213,105400,207345950,26000,26000,26000,26000,100
20240213,105300,204745950,26050,26050,26050,26050,0
20240213,105200,204745950,26050,26050,26050,26050,1
20240213,105100,204719900,26050,26050,26050,26050,3
20240213,105000,204641750,26050,26050,26050,26050,1
20240213,104900,204615700,26050,26050,26050,26050,0
20240213,104800,204615700,26050,26100,26100,26050,29
20240213,104700,203860150,26100,26100,26100,26100,0
20240213,104600,203860150,26100,26100,26100,26100,1
20240213,104500,203834050,26050,26050,26050,26050,0
20240213,104400,203834050,26050,26050,26050,26050,0
20240213,104300,203834050,26050,26050,26050,26050,0
20240213,104200,203834050,26050,26050,26050,26050,0
20240213,104100,203834050,26050,26050,26050,26050,16
20240213,104000,203417250,26050,26050,26050,26050,84
20240213,103900,201229050,26050,26050,26050,26050,0
20240213,103800,201229050,26050,26050,26050,26050,144
20240213,103700,197477850,26100,26100,26100,26100,0
20240213,103600,197477850,26100,26100,26100,26100,25
20240213,103500,196825350,26150,26150,26150,26150,6
20240213,103400,196668450,26150,26150,26150,26150,2
20240213,103300,196616150,26150,26150,26150,26150,0
20240213,103200,196616150,26150,26150,26150,26150,0
20240213,103100,196616150,26150,26150,26150,26150,0
20240213,103000,196616150,26150,26150,26150,26150,0
20240213,102900,196616150,26150,26150,26150,26150,15
20240213,102800,196223900,26150,26150,26150,26150,1
20240213,102700,196197750,26100,26100,26100,26100,1
20240213,102600,196171650,26150,26100,26150,26050,43
20240213,102500,195050700,26150,26150,26150,26150,0
20240213,102400,195050700,26150,26150,26150,26000,4
20240213,102300,194946400,26000,26100,26100,26000,602
20240213,102200,179284550,26100,26100,26100,26100,0
20240213,102100,179284550,26100,26150,26150,26100,252
20240213,102000,172703600,26200,26200,26200,26200,0
20240213,101900,172703600,26200,26200,26200,26200,10
20240213,101800,172441600,26150,26200,26200,26150,50
20240213,101700,171133100,26200,26200,26200,26200,101
20240213,101600,168486900,26250,26250,26250,26250,0
20240213,101500,168486900,26250,26250,26250,26250,0
20240213,101400,168486900,26250,26250,26250,26250,0
20240213,101300,168486900,26250,26250,26250,26250,8
20240213,101200,168276900,26250,26250,26250,26250,0
20240213,101100,168276900,26250,26250,26250,26250,3
20240213,101000,168198150,26250,26250,26250,26250,1
20240213,100900,168171900,26250,26250,26250,26250,0
20240213,100800,168171900,26250,26250,26250,26250,0
20240213,100700,168171900,26250,26250,26250,26250,4
20240213,100600,168066900,26250,26250,26250,26250,35
20240213,100500,167148150,26350,26200,26350,26000,902
20240213,100400,143633950,26200,26200,26200,26200,41
20240213,100300,142559750,26200,26400,26400,26200,61
20240213,100200,140954350,26400,26400,26400,26400,0
20240213,100100,140954350,26400,26400,26400,26400,0
20240213,100000,140954350,26400,26400,26400,26400,0
20240213,095900,140954350,26400,26300,26400,26300,21
20240213,095800,140400850,26400,26400,26400,26400,22
20240213,095700,139820050,26400,26400,26400,26400,11
20240213,095600,139529650,26400,26400,26400,26400,10
20240213,095500,139265650,26400,26400,26400,26400,3
20240213,095400,139186450,26450,26450,26450,26450,13
20240213,095300,138842600,26450,26450,26450,26450,44
20240213,095200,137678800,26500,26450,26500,26100,701
20240213,095100,119339750,26500,26500,26500,26500,13
20240213,095000,118995250,26550,26500,26550,26500,6
20240213,094900,118836200,26550,26500,26550,26450,504
20240213,094800,105497250,26550,26550,26550,26550,0
20240213,094700,105497250,26550,26550,26550,26550,1
20240213,094600,105470700,26500,26550,26550,26500,201
20240213,094500,100144150,26500,26500,26550,26500,4
20240213,094400,100038100,26500,26500,26550,26500,9
20240213,094300,99799550,26500,26500,26500,26500,17
20240213,094200,99349050,26450,26500,26500,26450,23
20240213,094100,98739650,26450,26300,26450,26100,307
20240213,094000,90703650,26450,26500,26500,26450,2
20240213,093900,90650700,26100,26500,26500,26100,3010
20240213,093800,11740600,26500,26500,26500,26500,0
20240213,093700,11740600,26500,26500,26500,26500,1
20240213,093600,11714100,26500,26500,26500,26500,21
20240213,093500,11157600,26500,26500,26500,26500,2
20240213,093400,11104600,26450,26550,26550,26450,119
20240213,093300,7951850,26650,26650,26650,26650,0
20240213,093200,7951850,26650,26650,26650,26650,0
20240213,093100,7951850,26650,26550,26650,26500,21
20240213,093000,7394700,26700,26700,26700,26700,0
20240213,092900,7394700,26700,26700,26700,26700,0
20240213,092800,7394700,26700,26700,26700,26700,0
20240213,092700,7394700,26700,26700,26700,26700,0
20240213,092600,7394700,26700,26700,26700,26700,4
20240213,092500,7287900,26700,26500,26700,26500,48
20240213,092400,6015700,26500,26500,26700,26500,34
20240213,092300,5114500,26500,26500,26500,26500,0
20240213,092200,5114500,26500,26650,26650,26500,100
20240213,092100,2460150,26700,26700,26700,26700,1
20240213,092000,2433450,26700,26700,26700,26700,0
20240213,091900,2433450,26700,26700,26700,26700,1
20240213,091800,2406750,26650,26650,26650,26650,0
20240213,091700,2406750,26650,26650,26650,26650,1
20240213,091600,2380100,26750,26750,26750,26750,0
20240213,091500,2380100,26750,26750,26750,26750,0
20240213,091400,2380100,26750,26750,26750,26750,0
20240213,091300,2380100,26750,26750,26750,26750,0
20240213,091200,2380100,26750,26750,26750,26750,14
20240213,091100,2005600,26750,26750,26750,26750,0
20240213,091000,2005600,26750,26750,26750,26750,23
20240213,090900,1390350,26800,26800,26800,26800,0
20240213,090800,1390350,26800,26800,26800,26800,0
20240213,090700,1390350,26800,26800,26800,26800,0
20240213,090600,1390350,26800,26750,26800,26750,40
20240213,090500,318400,26900,26900,26900,26900,0
20240213,090400,318400,26900,26900,26900,26900,0
20240213,090300,318400,26900,26500,26900,26500,12
20240213,090200,0,26500,26500,26500,26500,0
20240213,090100,0,26500,26500,26500,26500,0
20240213,090000,0,26500,26500,26500,26500,0