KissMeData/260870/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,205000,293135500,26000,26000,26000,26000,5
20240214,204900,293135500,26000,26000,26000,26000,0
20240214,204800,293135500,26000,26000,26000,26000,0
20240214,204700,293135500,26000,26000,26000,26000,0
20240214,204600,293135500,26000,26000,26000,26000,0
20240214,204500,293135500,26000,26000,26000,26000,0
20240214,204400,293135500,26000,26000,26000,26000,0
20240214,204300,293135500,26000,26000,26000,26000,0
20240214,204200,293135500,26000,26000,26000,26000,0
20240214,204100,293135500,26000,26000,26000,26000,0
20240214,204000,293135500,26000,26000,26000,26000,0
20240214,203900,293135500,26000,26000,26000,26000,0
20240214,203800,293135500,26000,26000,26000,26000,0
20240214,203700,293135500,26000,26000,26000,26000,0
20240214,203600,293135500,26000,26000,26000,26000,0
20240214,203500,293135500,26000,26000,26000,26000,0
20240214,203400,293135500,26000,26000,26000,26000,0
20240214,203300,293135500,26000,26000,26000,26000,0
20240214,203200,293135500,26000,26000,26000,26000,0
20240214,203100,293135500,26000,26000,26000,26000,0
20240214,203000,293135500,26000,26000,26000,26000,0
20240214,202900,293135500,26000,26000,26000,26000,0
20240214,202800,293135500,26000,26000,26000,26000,0
20240214,202700,293135500,26000,26000,26000,26000,0
20240214,202600,293135500,26000,26000,26000,26000,0
20240214,202500,293135500,26000,26000,26000,26000,0
20240214,202400,293135500,26000,26000,26000,26000,0
20240214,202300,293135500,26000,26000,26000,26000,0
20240214,202200,293135500,26000,26000,26000,26000,0
20240214,202100,293135500,26000,26000,26000,26000,0
20240214,202000,293135500,26000,26000,26000,26000,5
20240214,201900,293135500,26000,26000,26000,26000,0
20240214,201800,293135500,26000,26000,26000,26000,0
20240214,201700,293135500,26000,26000,26000,26000,0
20240214,201600,293135500,26000,26000,26000,26000,0
20240214,201500,293135500,26000,26000,26000,26000,0
20240214,201400,293135500,26000,26000,26000,26000,0
20240214,201300,293135500,26000,26000,26000,26000,0
20240214,201200,293135500,26000,26000,26000,26000,0
20240214,201100,293135500,26000,26000,26000,26000,0
20240214,201000,293135500,26000,26000,26000,26000,0
20240214,200900,293135500,26000,26000,26000,26000,0
20240214,200800,293135500,26000,26000,26000,26000,0
20240214,200700,293135500,26000,26000,26000,26000,0
20240214,200600,293135500,26000,26000,26000,26000,0
20240214,200500,293135500,26000,26000,26000,26000,0
20240214,200400,293135500,26000,26000,26000,26000,0
20240214,200300,293135500,26000,26000,26000,26000,0
20240214,200200,293135500,26000,26000,26000,26000,0
20240214,200100,293135500,26000,26000,26000,26000,0
20240214,200000,293135500,26000,26000,26000,26000,0
20240214,195900,293135500,26000,26000,26000,26000,0
20240214,195800,293135500,26000,26000,26000,26000,0
20240214,195700,293135500,26000,26000,26000,26000,0
20240214,195600,293135500,26000,26000,26000,26000,0
20240214,195500,293135500,26000,26000,26000,26000,0
20240214,195400,293135500,26000,26000,26000,26000,0
20240214,195300,293135500,26000,26000,26000,26000,0
20240214,195200,293135500,26000,26000,26000,26000,0
20240214,195100,293135500,26000,26000,26000,26000,0
20240214,195000,293135500,26000,26000,26000,26000,5
20240214,194900,293135500,26000,26000,26000,26000,0
20240214,194800,293135500,26000,26000,26000,26000,0
20240214,194700,293135500,26000,26000,26000,26000,0
20240214,194600,293135500,26000,26000,26000,26000,0
20240214,194500,293135500,26000,26000,26000,26000,0
20240214,194400,293135500,26000,26000,26000,26000,0
20240214,194300,293135500,26000,26000,26000,26000,0
20240214,194200,293135500,26000,26000,26000,26000,0
20240214,194100,293135500,26000,26000,26000,26000,0
20240214,194000,293135500,26000,26000,26000,26000,0
20240214,193900,293135500,26000,26000,26000,26000,0
20240214,193800,293135500,26000,26000,26000,26000,0
20240214,193700,293135500,26000,26000,26000,26000,0
20240214,193600,293135500,26000,26000,26000,26000,0
20240214,193500,293135500,26000,26000,26000,26000,0
20240214,193400,293135500,26000,26000,26000,26000,0
20240214,193300,293135500,26000,26000,26000,26000,0
20240214,193200,293135500,26000,26000,26000,26000,0
20240214,193100,293135500,26000,26000,26000,26000,0
20240214,193000,293135500,26000,26000,26000,26000,0
20240214,192900,293135500,26000,26000,26000,26000,0
20240214,192800,293135500,26000,26000,26000,26000,0
20240214,192700,293135500,26000,26000,26000,26000,0
20240214,192600,293135500,26000,26000,26000,26000,0
20240214,192500,293135500,26000,26000,26000,26000,0
20240214,192400,293135500,26000,26000,26000,26000,0
20240214,192300,293135500,26000,26000,26000,26000,0
20240214,192200,293135500,26000,26000,26000,26000,0
20240214,192100,293135500,26000,26000,26000,26000,0
20240214,192000,293135500,26000,26000,26000,26000,5
20240214,191900,293135500,26000,26000,26000,26000,0
20240214,191800,293135500,26000,26000,26000,26000,0
20240214,191700,293135500,26000,26000,26000,26000,0
20240214,191600,293135500,26000,26000,26000,26000,0
20240214,191500,293135500,26000,26000,26000,26000,0
20240214,191400,293135500,26000,26000,26000,26000,0
20240214,191300,293135500,26000,26000,26000,26000,0
20240214,191200,293135500,26000,26000,26000,26000,0
20240214,191100,293135500,26000,26000,26000,26000,0
20240214,191000,293135500,26000,26000,26000,26000,0
20240214,190900,293135500,26000,26000,26000,26000,0
20240214,190800,293135500,26000,26000,26000,26000,0
20240214,190700,293135500,26000,26000,26000,26000,0
20240214,190600,293135500,26000,26000,26000,26000,0
20240214,190500,293135500,26000,26000,26000,26000,0
20240214,190400,293135500,26000,26000,26000,26000,0
20240214,190300,293135500,26000,26000,26000,26000,0
20240214,190200,293135500,26000,26000,26000,26000,0
20240214,190100,293135500,26000,26000,26000,26000,0
20240214,190000,293135500,26000,26000,26000,26000,0
20240214,185900,293135500,26000,26000,26000,26000,0
20240214,185800,293135500,26000,26000,26000,26000,0
20240214,185700,293135500,26000,26000,26000,26000,0
20240214,185600,293135500,26000,26000,26000,26000,0
20240214,185500,293135500,26000,26000,26000,26000,0
20240214,185400,293135500,26000,26000,26000,26000,0
20240214,185300,293135500,26000,26000,26000,26000,0
20240214,185200,293135500,26000,26000,26000,26000,0
20240214,185100,293135500,26000,26000,26000,26000,0
20240214,185000,293135500,26000,26000,26000,26000,5
20240214,184900,293135500,26000,26000,26000,26000,0
20240214,184800,293135500,26000,26000,26000,26000,0
20240214,184700,293135500,26000,26000,26000,26000,0
20240214,184600,293135500,26000,26000,26000,26000,0
20240214,184500,293135500,26000,26000,26000,26000,0
20240214,184400,293135500,26000,26000,26000,26000,0
20240214,184300,293135500,26000,26000,26000,26000,0
20240214,184200,293135500,26000,26000,26000,26000,0
20240214,184100,293135500,26000,26000,26000,26000,0
20240214,184000,293135500,26000,26000,26000,26000,0
20240214,183900,293135500,26000,26000,26000,26000,0
20240214,183800,293135500,26000,26000,26000,26000,0
20240214,183700,293135500,26000,26000,26000,26000,0
20240214,183600,293135500,26000,26000,26000,26000,0
20240214,183500,293135500,26000,26000,26000,26000,0
20240214,183400,293135500,26000,26000,26000,26000,0
20240214,183300,293135500,26000,26000,26000,26000,0
20240214,183200,293135500,26000,26000,26000,26000,0
20240214,183100,293135500,26000,26000,26000,26000,0
20240214,183000,293135500,26000,26000,26000,26000,0
20240214,182900,293135500,26000,26000,26000,26000,0
20240214,182800,293135500,26000,26000,26000,26000,0
20240214,182700,293135500,26000,26000,26000,26000,0
20240214,182600,293135500,26000,26000,26000,26000,0
20240214,182500,293135500,26000,26000,26000,26000,0
20240214,182400,293135500,26000,26000,26000,26000,0
20240214,182300,293135500,26000,26000,26000,26000,0
20240214,182200,293135500,26000,26000,26000,26000,0
20240214,182100,293135500,26000,26000,26000,26000,0
20240214,182000,293135500,26000,26000,26000,26000,5
20240214,181900,293135500,26000,26000,26000,26000,0
20240214,181800,293135500,26000,26000,26000,26000,0
20240214,181700,293135500,26000,26000,26000,26000,0
20240214,181600,293135500,26000,26000,26000,26000,0
20240214,181500,293135500,26000,26000,26000,26000,0
20240214,181400,293135500,26000,26000,26000,26000,0
20240214,181300,293135500,26000,26000,26000,26000,0
20240214,181200,293135500,26000,26000,26000,26000,0
20240214,181100,293135500,26000,26000,26000,26000,0
20240214,181000,293135500,26000,26000,26000,26000,0
20240214,180900,293135500,26000,26000,26000,26000,0
20240214,180800,293135500,26000,26000,26000,26000,0
20240214,180700,293135500,26000,26000,26000,26000,0
20240214,180600,293135500,26000,26000,26000,26000,0
20240214,180500,293135500,26000,26000,26000,26000,0
20240214,180400,293135500,26000,26000,26000,26000,0
20240214,180300,293135500,26000,26000,26000,26000,0
20240214,180200,293135500,26000,26000,26000,26000,0
20240214,180100,293135500,26000,26000,26000,26000,0
20240214,180000,293135500,26000,26000,26000,26000,0
20240214,175900,293135500,26000,26000,26000,26000,0
20240214,175800,293135500,26000,26000,26000,26000,0
20240214,175700,293135500,26000,26000,26000,26000,0
20240214,175600,293135500,26000,26000,26000,26000,0
20240214,175500,293135500,26000,26000,26000,26000,0
20240214,175400,293135500,26000,26000,26000,26000,0
20240214,175300,293135500,26000,26000,26000,26000,0
20240214,175200,293135500,26000,26000,26000,26000,0
20240214,175100,293135500,26000,26000,26000,26000,0
20240214,175000,293135500,26000,26000,26000,26000,5
20240214,174900,293135500,26000,26000,26000,26000,0
20240214,174800,293135500,26000,26000,26000,26000,0
20240214,174700,293135500,26000,26000,26000,26000,0
20240214,174600,293135500,26000,26000,26000,26000,0
20240214,174500,293135500,26000,26000,26000,26000,0
20240214,174400,293135500,26000,26000,26000,26000,0
20240214,174300,293135500,26000,26000,26000,26000,0
20240214,174200,293135500,26000,26000,26000,26000,0
20240214,174100,293135500,26000,26000,26000,26000,0
20240214,174000,293135500,26000,26000,26000,26000,0
20240214,173900,293135500,26000,26000,26000,26000,0
20240214,173800,293135500,26000,26000,26000,26000,0
20240214,173700,293135500,26000,26000,26000,26000,0
20240214,173600,293135500,26000,26000,26000,26000,0
20240214,173500,293135500,26000,26000,26000,26000,0
20240214,173400,293135500,26000,26000,26000,26000,0
20240214,173300,293135500,26000,26000,26000,26000,0
20240214,173200,293135500,26000,26000,26000,26000,0
20240214,173100,293135500,26000,26000,26000,26000,0
20240214,173000,293135500,26000,26000,26000,26000,0
20240214,172900,293135500,26000,26000,26000,26000,0
20240214,172800,293135500,26000,26000,26000,26000,0
20240214,172700,293135500,26000,26000,26000,26000,0
20240214,172600,293135500,26000,26000,26000,26000,0
20240214,172500,293135500,26000,26000,26000,26000,0
20240214,172400,293135500,26000,26000,26000,26000,0
20240214,172300,293135500,26000,26000,26000,26000,0
20240214,172200,293135500,26000,26000,26000,26000,0
20240214,172100,293135500,26000,26000,26000,26000,0
20240214,172000,293135500,26000,26000,26000,26000,5
20240214,171900,293135500,26000,26000,26000,26000,0
20240214,171800,293135500,26000,26000,26000,26000,0
20240214,171700,293135500,26000,26000,26000,26000,0
20240214,171600,293135500,26000,26000,26000,26000,0
20240214,171500,293135500,26000,26000,26000,26000,0
20240214,171400,293135500,26000,26000,26000,26000,0
20240214,171300,293135500,26000,26000,26000,26000,0
20240214,171200,293135500,26000,26000,26000,26000,0
20240214,171100,293135500,26000,26000,26000,26000,0
20240214,171000,293135500,26000,26000,26000,26000,0
20240214,170900,293135500,26000,26000,26000,26000,0
20240214,170800,293135500,26000,26000,26000,26000,0
20240214,170700,293135500,26000,26000,26000,26000,0
20240214,170600,293135500,26000,26000,26000,26000,0
20240214,170500,293135500,26000,26000,26000,26000,0
20240214,170400,293135500,26000,26000,26000,26000,0
20240214,170300,293135500,26000,26000,26000,26000,0
20240214,170200,293135500,26000,26000,26000,26000,0
20240214,170100,293135500,26000,26000,26000,26000,0
20240214,170000,293135500,26000,26000,26000,26000,0
20240214,165900,293135500,26000,26000,26000,26000,0
20240214,165800,293135500,26000,26000,26000,26000,0
20240214,165700,293135500,26000,26000,26000,26000,0
20240214,165600,293135500,26000,26000,26000,26000,0
20240214,165500,293135500,26000,26000,26000,26000,0
20240214,165400,293135500,26000,26000,26000,26000,0
20240214,165300,293135500,26000,26000,26000,26000,0
20240214,165200,293135500,26000,26000,26000,26000,0
20240214,165100,293135500,26000,26000,26000,26000,0
20240214,165000,293135500,26000,26000,26000,26000,5
20240214,164900,293135500,26000,26000,26000,26000,0
20240214,164800,293135500,26000,26000,26000,26000,0
20240214,164700,293135500,26000,26000,26000,26000,0
20240214,164600,293135500,26000,26000,26000,26000,0
20240214,164500,293135500,26000,26000,26000,26000,0
20240214,164400,293135500,26000,26000,26000,26000,0
20240214,164300,293135500,26000,26000,26000,26000,0
20240214,164200,293135500,26000,26000,26000,26000,0
20240214,164100,293135500,26000,26000,26000,26000,0
20240214,164000,293135500,26000,26000,26000,26000,0
20240214,163900,293135500,26000,26000,26000,26000,0
20240214,163800,293135500,26000,26000,26000,26000,0
20240214,163700,293135500,26000,26000,26000,26000,0
20240214,163600,293135500,26000,26000,26000,26000,0
20240214,163500,293135500,26000,26000,26000,26000,0
20240214,163400,293135500,26000,26000,26000,26000,0
20240214,163300,293135500,26000,26000,26000,26000,0
20240214,163200,293135500,26000,26000,26000,26000,0
20240214,163100,293135500,26000,26000,26000,26000,0
20240214,163000,293135500,26000,26000,26000,26000,0
20240214,162900,293135500,26000,26000,26000,26000,0
20240214,162800,293135500,26000,26000,26000,26000,0
20240214,162700,293135500,26000,26000,26000,26000,0
20240214,162600,293135500,26000,26000,26000,26000,0
20240214,162500,293135500,26000,26000,26000,26000,0
20240214,162400,293135500,26000,26000,26000,26000,0
20240214,162300,293135500,26000,26000,26000,26000,0
20240214,162200,293135500,26000,26000,26000,26000,0
20240214,162100,293135500,26000,26000,26000,26000,0
20240214,162000,293135500,26000,26000,26000,26000,5
20240214,161900,293135500,26000,26000,26000,26000,0
20240214,161800,293135500,26000,26000,26000,26000,0
20240214,161700,293135500,26000,26000,26000,26000,0
20240214,161600,293135500,26000,26000,26000,26000,0
20240214,161500,293135500,26000,26000,26000,26000,0
20240214,161400,293135500,26000,26000,26000,26000,0
20240214,161300,293135500,26000,26000,26000,26000,0
20240214,161200,293135500,26000,26000,26000,26000,0
20240214,161100,293135500,26000,26000,26000,26000,0
20240214,161000,293135500,26000,26000,26000,26000,0
20240214,160900,293135500,26000,26000,26000,26000,0
20240214,160800,293135500,26000,26000,26000,26000,0
20240214,160700,293135500,26000,26000,26000,26000,0
20240214,160600,293135500,26000,26000,26000,26000,0
20240214,160500,293135500,26000,26000,26000,26000,0
20240214,160400,293135500,26000,26000,26000,26000,0
20240214,160300,293135500,26000,26000,26000,26000,0
20240214,160200,293135500,26000,26000,26000,26000,0
20240214,160100,293135500,26000,26000,26000,26000,0
20240214,160000,293135500,26000,26000,26000,26000,0
20240214,155900,293135500,26000,26000,26000,26000,0
20240214,155800,293135500,26000,26000,26000,26000,0
20240214,155700,293135500,26000,26000,26000,26000,0
20240214,155600,293135500,26000,26000,26000,26000,0
20240214,155500,293135500,26000,26000,26000,26000,0
20240214,155400,293135500,26000,26000,26000,26000,0
20240214,155300,293135500,26000,26000,26000,26000,0
20240214,155200,293135500,26000,26000,26000,26000,0
20240214,155100,293135500,26000,26000,26000,26000,0
20240214,155000,293135500,26000,26000,26000,26000,5
20240214,154900,293135500,26000,26000,26000,26000,0
20240214,154800,293135500,26000,26000,26000,26000,0
20240214,154700,293135500,26000,26000,26000,26000,0
20240214,154600,293135500,26000,26000,26000,26000,0
20240214,154500,293135500,26000,26000,26000,26000,0
20240214,154400,293135500,26000,26000,26000,26000,0
20240214,154300,293135500,26000,26000,26000,26000,0
20240214,154200,293135500,26000,26000,26000,26000,0
20240214,154100,293135500,26000,26000,26000,26000,0
20240214,154000,293135500,26000,26000,26000,26000,0
20240214,153900,293135500,26000,26000,26000,26000,0
20240214,153800,293135500,26000,26000,26000,26000,0
20240214,153700,293135500,26000,26000,26000,26000,0
20240214,153600,293135500,26000,26000,26000,26000,0
20240214,153500,293135500,26000,26000,26000,26000,0
20240214,153400,293135500,26000,26000,26000,26000,0
20240214,153300,293135500,26000,26000,26000,26000,0
20240214,153200,293135500,26000,26000,26000,26000,0
20240214,153100,293135500,26000,26000,26000,26000,0
20240214,153000,293135500,26000,26000,26000,26000,5
20240214,152900,293005500,26050,26050,26050,26050,0
20240214,152800,293005500,26050,26050,26050,26050,0
20240214,152700,293005500,26050,26050,26050,26050,0
20240214,152600,293005500,26050,26050,26050,26050,0
20240214,152500,293005500,26050,26050,26050,26050,0
20240214,152400,293005500,26050,26050,26050,26050,0
20240214,152300,293005500,26050,26050,26050,26050,0
20240214,152200,293005500,26050,26050,26050,26050,0
20240214,152100,293005500,26050,26050,26050,26050,0
20240214,152000,293005500,26050,26050,26050,26050,0
20240214,151900,293005500,26050,26050,26050,26050,0
20240214,151800,293005500,26050,26050,26050,26050,10
20240214,151700,292745000,26050,25900,26050,25900,77
20240214,151600,290748700,25800,25800,25800,25800,1
20240214,151500,290722900,26000,26000,26000,26000,0
20240214,151400,290722900,26000,26000,26000,26000,0
20240214,151300,290722900,26000,26000,26000,26000,0
20240214,151200,290722900,26000,26000,26000,26000,0
20240214,151100,290722900,26000,26000,26000,26000,0
20240214,151000,290722900,26000,26000,26000,26000,5
20240214,150900,290592900,26000,26000,26000,26000,0
20240214,150800,290592900,26000,26000,26000,26000,1
20240214,150700,290566900,25600,25600,25600,25600,15
20240214,150600,290182900,25600,26000,26000,25600,900
20240214,150500,267078700,26200,26200,26200,26200,1
20240214,150400,267052500,26100,26100,26100,26100,0
20240214,150300,267052500,26100,26100,26100,26100,0
20240214,150200,267052500,26100,26100,26100,26100,0
20240214,150100,267052500,26100,26100,26100,26100,100
20240214,150000,264442500,26200,26200,26200,26200,0
20240214,145900,264442500,26200,26200,26200,26200,0
20240214,145800,264442500,26200,26200,26200,26200,0
20240214,145700,264442500,26200,26200,26200,26200,0
20240214,145600,264442500,26200,26200,26200,26200,0
20240214,145500,264442500,26200,26200,26200,26200,0
20240214,145400,264442500,26200,26200,26200,26200,0
20240214,145300,264442500,26200,26200,26200,26200,0
20240214,145200,264442500,26200,26200,26200,26200,0
20240214,145100,264442500,26200,26200,26200,26200,2
20240214,145000,264390100,26200,26200,26200,26200,0
20240214,144900,264390100,26200,26200,26200,26200,0
20240214,144800,264390100,26200,26200,26200,26200,0
20240214,144700,264390100,26200,26200,26200,26200,0
20240214,144600,264390100,26200,26200,26200,26200,0
20240214,144500,264390100,26200,26200,26200,26200,0
20240214,144400,264390100,26200,26200,26200,26200,0
20240214,144300,264390100,26200,26200,26200,26200,0
20240214,144200,264390100,26200,26200,26200,26200,0
20240214,144100,264390100,26200,26200,26200,26200,1
20240214,144000,264363900,26000,26000,26000,26000,0
20240214,143900,264363900,26000,26000,26000,26000,0
20240214,143800,264363900,26000,26000,26000,26000,0
20240214,143700,264363900,26000,26000,26000,26000,1
20240214,143600,264337900,26200,26200,26200,26200,0
20240214,143500,264337900,26200,26200,26200,26200,0
20240214,143400,264337900,26200,26200,26200,26200,0
20240214,143300,264337900,26200,26200,26200,26200,0
20240214,143200,264337900,26200,26150,26200,26150,4
20240214,143100,264233250,26150,26050,26150,26050,60
20240214,143000,262667300,26000,26000,26000,26000,100
20240214,142900,260067300,26050,26050,26050,26050,1
20240214,142800,260041250,26000,26000,26100,26000,9
20240214,142700,259807150,26000,26000,26000,26000,1
20240214,142600,259781150,25650,26000,26000,25650,2000
20240214,142500,208264950,26250,26250,26250,26250,0
20240214,142400,208264950,26250,26250,26250,26250,0
20240214,142300,208264950,26250,26250,26250,26250,0
20240214,142200,208264950,26250,26250,26250,26250,1
20240214,142100,208238700,26000,26000,26000,26000,2
20240214,142000,208186700,26250,26250,26250,26250,0
20240214,141900,208186700,26250,26250,26250,26250,0
20240214,141800,208186700,26250,26250,26250,26250,0
20240214,141700,208186700,26250,26250,26250,26250,1
20240214,141600,208160450,26200,26200,26200,26200,1
20240214,141500,208134250,26250,26250,26250,26250,0
20240214,141400,208134250,26250,26200,26250,26200,2
20240214,141300,208081800,25900,25900,25900,25900,0
20240214,141200,208081800,25900,25900,25900,25900,1
20240214,141100,208055900,26000,26000,26000,26000,0
20240214,141000,208055900,26000,26000,26000,26000,200
20240214,140900,202855900,26000,26000,26000,26000,0
20240214,140800,202855900,26000,26000,26000,26000,49
20240214,140700,201581900,26000,26000,26000,26000,0
20240214,140600,201581900,26000,26000,26000,26000,0
20240214,140500,201581900,26000,26000,26000,26000,0
20240214,140400,201581900,26000,26000,26000,26000,0
20240214,140300,201581900,26000,26000,26000,26000,0
20240214,140200,201581900,26000,26000,26000,26000,0
20240214,140100,201581900,26000,26200,26200,26000,200
20240214,140000,196371500,26250,26250,26250,26250,1
20240214,135900,196345250,26250,26250,26250,26250,0
20240214,135800,196345250,26250,26250,26250,26250,0
20240214,135700,196345250,26250,26250,26250,26250,0
20240214,135600,196345250,26250,26250,26250,26250,0
20240214,135500,196345250,26250,26250,26250,26250,0
20240214,135400,196345250,26250,26250,26250,26250,0
20240214,135300,196345250,26250,26250,26250,26250,0
20240214,135200,196345250,26250,26250,26250,26250,0
20240214,135100,196345250,26250,26250,26250,26250,0
20240214,135000,196345250,26250,26250,26250,26250,0
20240214,134900,196345250,26250,26250,26250,26250,1
20240214,134800,196319000,26200,26200,26200,26200,0
20240214,134700,196319000,26200,26200,26200,26200,0
20240214,134600,196319000,26200,26200,26200,26200,0
20240214,134500,196319000,26200,26200,26200,26200,0
20240214,134400,196319000,26200,26200,26200,26200,0
20240214,134300,196319000,26200,26200,26200,26200,0
20240214,134200,196319000,26200,26200,26200,26200,0
20240214,134100,196319000,26200,26200,26200,26200,0
20240214,134000,196319000,26200,26200,26200,26200,0
20240214,133900,196319000,26200,26200,26200,26200,0
20240214,133800,196319000,26200,26200,26200,26200,0
20240214,133700,196319000,26200,26200,26200,26200,0
20240214,133600,196319000,26200,26200,26200,26200,0
20240214,133500,196319000,26200,26200,26200,26200,0
20240214,133400,196319000,26200,26200,26200,26200,12
20240214,133300,196004600,26200,26200,26200,26200,1
20240214,133200,195978400,26200,26200,26200,26200,0
20240214,133100,195978400,26200,26200,26200,26200,0
20240214,133000,195978400,26200,26200,26200,26200,50
20240214,132900,194668400,26200,26200,26200,26200,6
20240214,132800,194511200,26200,26200,26200,26200,0
20240214,132700,194511200,26200,26200,26200,26200,0
20240214,132600,194511200,26200,26200,26200,26200,0
20240214,132500,194511200,26200,26200,26200,26200,0
20240214,132400,194511200,26200,26200,26200,26200,0
20240214,132300,194511200,26200,26200,26200,26200,0
20240214,132200,194511200,26200,26200,26200,26200,0
20240214,132100,194511200,26200,26200,26200,26200,0
20240214,132000,194511200,26200,26200,26200,26200,0
20240214,131900,194511200,26200,26200,26200,26200,1
20240214,131800,194485000,25850,25850,25850,25850,0
20240214,131700,194485000,25850,25850,25850,25850,0
20240214,131600,194485000,25850,25850,25850,25850,0
20240214,131500,194485000,25850,26100,26100,25850,231
20240214,131400,188485900,26250,26250,26250,26250,0
20240214,131300,188485900,26250,26250,26250,26250,0
20240214,131200,188485900,26250,26250,26250,26250,0
20240214,131100,188485900,26250,26250,26250,26250,0
20240214,131000,188485900,26250,26250,26250,26250,0
20240214,130900,188485900,26250,26250,26250,26250,0
20240214,130800,188485900,26250,26250,26250,26250,58
20240214,130700,186963400,26250,26250,26250,26250,1
20240214,130600,186937150,26200,26200,26200,26200,1
20240214,130500,186910950,26250,26250,26250,26250,0
20240214,130400,186910950,26250,26250,26250,26250,0
20240214,130300,186910950,26250,26100,26250,26100,14
20240214,130200,186545100,26100,26100,26100,26100,2
20240214,130100,186492900,26150,26150,26150,26150,7
20240214,130000,186309850,26250,26250,26250,26250,0
20240214,125900,186309850,26250,26250,26250,26250,0
20240214,125800,186309850,26250,26250,26250,26250,0
20240214,125700,186309850,26250,26250,26250,26250,0
20240214,125600,186309850,26250,26250,26250,26250,0
20240214,125500,186309850,26250,26250,26250,26250,0
20240214,125400,186309850,26250,26250,26250,26250,0
20240214,125300,186309850,26250,26250,26250,26250,0
20240214,125200,186309850,26250,26250,26300,26200,17
20240214,125100,185863650,26250,26250,26250,26250,0
20240214,125000,185863650,26250,26100,26300,26100,46
20240214,124900,184658000,26000,25900,26000,25900,119
20240214,124800,181572200,25900,25900,25900,25900,2
20240214,124700,181520400,25850,25900,25900,25850,13
20240214,124600,181184300,25900,25900,25900,25900,0
20240214,124500,181184300,25900,25900,25900,25900,0
20240214,124400,181184300,25900,25900,25900,25900,0
20240214,124300,181184300,25900,25900,25900,25900,0
20240214,124200,181184300,25900,25900,25900,25900,0
20240214,124100,181184300,25900,25900,25900,25900,0
20240214,124000,181184300,25900,25900,25900,25900,0
20240214,123900,181184300,25900,25900,25900,25900,0
20240214,123800,181184300,25900,25900,25900,25900,2
20240214,123700,181132500,25900,25900,25900,25900,0
20240214,123600,181132500,25900,25900,25900,25900,0
20240214,123500,181132500,25900,25900,25900,25900,10
20240214,123400,180873500,25900,25900,25900,25900,0
20240214,123300,180873500,25900,25900,25900,25900,0
20240214,123200,180873500,25900,25900,25900,25900,5
20240214,123100,180744000,25900,25900,25900,25900,0
20240214,123000,180744000,25900,25900,25900,25900,0
20240214,122900,180744000,25900,25900,25900,25900,1
20240214,122800,180718100,25900,25900,25900,25900,10
20240214,122700,180459100,25900,25900,25900,25900,0
20240214,122600,180459100,25900,25900,25900,25900,0
20240214,122500,180459100,25900,25900,25900,25900,0
20240214,122400,180459100,25900,25900,25900,25900,0
20240214,122300,180459100,25900,25900,25900,25900,0
20240214,122200,180459100,25900,25900,25900,25900,0
20240214,122100,180459100,25900,25900,25900,25900,0
20240214,122000,180459100,25900,25900,25900,25900,4
20240214,121900,180355500,25900,25900,25900,25900,3
20240214,121800,180277800,25700,25850,25850,25700,195
20240214,121700,175258550,25850,25850,25850,25850,0
20240214,121600,175258550,25850,25850,25850,25850,0
20240214,121500,175258550,25850,25850,25850,25850,0
20240214,121400,175258550,25850,25850,25850,25850,1
20240214,121300,175232700,25900,25900,25900,25900,0
20240214,121200,175232700,25900,25900,25900,25900,0
20240214,121100,175232700,25900,25900,25900,25900,0
20240214,121000,175232700,25900,25900,25900,25900,1
20240214,120900,175206800,25900,25900,25900,25900,0
20240214,120800,175206800,25900,25900,25900,25900,1
20240214,120700,175180900,25850,25850,25850,25850,10
20240214,120600,174922400,25900,25900,25900,25900,0
20240214,120500,174922400,25900,25800,25900,25800,5
20240214,120400,174793300,25850,25850,25850,25850,0
20240214,120300,174793300,25850,25850,25850,25850,72
20240214,120200,172932100,25850,25850,25850,25850,0
20240214,120100,172932100,25850,25850,25850,25850,1
20240214,120000,172906250,25850,25850,25850,25850,0
20240214,115900,172906250,25850,25850,25850,25850,1
20240214,115800,172880400,25850,25850,25850,25850,0
20240214,115700,172880400,25850,25850,25850,25850,0
20240214,115600,172880400,25850,25850,25850,25850,1
20240214,115500,172854550,25900,25900,25900,25900,0
20240214,115400,172854550,25900,25900,25900,25900,0
20240214,115300,172854550,25900,25900,25900,25900,0
20240214,115200,172854550,25900,25900,25900,25900,4
20240214,115100,172750950,25900,25800,25900,25800,33
20240214,115000,171899450,25800,25800,25800,25800,2
20240214,114900,171847850,25800,25800,25800,25800,1
20240214,114800,171822050,25800,25800,25800,25800,109
20240214,114700,169009850,25800,25800,25800,25800,0
20240214,114600,169009850,25800,25800,25800,25800,0
20240214,114500,169009850,25800,25800,25800,25800,0
20240214,114400,169009850,25800,25700,25800,25650,556
20240214,114300,154701200,25800,25750,25800,25750,117
20240214,114200,151688400,25800,25800,25800,25800,5
20240214,114100,151559400,25800,25800,25800,25800,1
20240214,114000,151533600,25750,25750,25750,25750,1
20240214,113900,151507850,25750,25750,25750,25750,148
20240214,113800,147696850,25800,25800,25800,25800,4
20240214,113700,147593650,25750,25750,25750,25750,1
20240214,113600,147567900,25800,25850,25900,25800,497
20240214,113500,134744400,25850,25850,25850,25850,21
20240214,113400,134201550,25900,25900,25900,25850,325
20240214,113300,125791550,25950,25950,25950,25950,7
20240214,113200,125609900,25950,26000,26000,25950,184
20240214,113100,120833700,26000,26000,26000,26000,1
20240214,113000,120807700,26000,26000,26000,26000,943
20240214,112900,96289700,26050,26050,26050,26050,53
20240214,112800,94909050,26100,26100,26100,26100,89
20240214,112700,92586150,26100,26150,26150,26100,53
20240214,112600,91202800,26150,26150,26150,26150,0
20240214,112500,91202800,26150,26150,26150,26150,0
20240214,112400,91202800,26150,26150,26150,26150,2
20240214,112300,91150500,26150,26150,26150,26150,0
20240214,112200,91150500,26150,26150,26150,26150,0
20240214,112100,91150500,26150,26150,26150,26150,56
20240214,112000,89686100,26200,26200,26200,26200,7
20240214,111900,89502700,26250,26250,26250,26250,0
20240214,111800,89502700,26250,26250,26250,26250,0
20240214,111700,89502700,26250,26250,26250,26250,0
20240214,111600,89502700,26250,26250,26250,26250,0
20240214,111500,89502700,26250,26250,26250,26250,1
20240214,111400,89476450,26200,26200,26200,26200,0
20240214,111300,89476450,26200,26250,26250,26200,23
20240214,111200,88873150,26300,26200,26300,26200,211
20240214,111100,83343600,26150,26150,26150,26150,0
20240214,111000,83343600,26150,26200,26200,26150,102
20240214,110900,80671250,26150,26150,26150,26150,195
20240214,110800,75572000,26150,26100,26150,26100,2
20240214,110700,75519750,26000,26000,26000,26000,10
20240214,110600,75259750,26000,26100,26100,26000,551
20240214,110500,60930750,26150,26150,26150,26150,0
20240214,110400,60930750,26150,26150,26150,26150,0
20240214,110300,60930750,26150,26100,26150,26100,5
20240214,110200,60800200,26150,26100,26150,26100,18
20240214,110100,60330350,26100,26100,26150,26100,24
20240214,110000,59703900,26200,26200,26200,26200,0
20240214,105900,59703900,26200,26100,26200,26100,10
20240214,105800,59442800,26200,26200,26200,26200,79
20240214,105700,57373000,26300,26300,26300,26300,0
20240214,105600,57373000,26300,26300,26300,26300,0
20240214,105500,57373000,26300,26300,26300,26300,0
20240214,105400,57373000,26300,26300,26300,26300,0
20240214,105300,57373000,26300,26300,26300,26300,0
20240214,105200,57373000,26300,26200,26300,26200,14
20240214,105100,57006100,26200,26300,26300,26200,7
20240214,105000,56822200,26200,26200,26200,26200,0
20240214,104900,56822200,26200,26200,26200,26200,0
20240214,104800,56822200,26200,26300,26300,26200,2
20240214,104700,56769700,26400,26400,26400,26400,0
20240214,104600,56769700,26400,26400,26400,26400,0
20240214,104500,56769700,26400,26400,26400,26400,0
20240214,104400,56769700,26400,26400,26400,26400,0
20240214,104300,56769700,26400,26400,26400,26400,0
20240214,104200,56769700,26400,26400,26400,26400,0
20240214,104100,56769700,26400,26400,26400,26400,0
20240214,104000,56769700,26400,26400,26400,26400,0
20240214,103900,56769700,26400,26200,26400,26000,571
20240214,103800,41910300,26400,26400,26400,26400,6
20240214,103700,41751900,26400,26400,26400,26400,0
20240214,103600,41751900,26400,26400,26400,26400,0
20240214,103500,41751900,26400,26200,26400,26100,101
20240214,103400,39113300,26400,26400,26400,26400,0
20240214,103300,39113300,26400,26400,26400,26400,0
20240214,103200,39113300,26400,26400,26400,26400,1
20240214,103100,39086900,26100,26100,26100,26100,0
20240214,103000,39086900,26100,26350,26350,26100,100
20240214,102900,36470950,26350,26350,26350,26350,0
20240214,102800,36470950,26350,26350,26350,26350,74
20240214,102700,34521050,26350,26350,26350,26350,0
20240214,102600,34521050,26350,26350,26350,26350,0
20240214,102500,34521050,26350,26350,26350,26350,5
20240214,102400,34389300,26350,26350,26350,26350,1
20240214,102300,34362950,26200,26200,26200,26200,0
20240214,102200,34362950,26200,26200,26200,26200,1
20240214,102100,34336750,26400,26400,26400,26400,0
20240214,102000,34336750,26400,26350,26400,26350,8
20240214,101900,34125750,26350,26350,26350,26350,127
20240214,101800,30779300,26350,26350,26350,26350,1
20240214,101700,30752950,26350,26300,26350,26300,172
20240214,101600,26221900,26300,26300,26300,26300,0
20240214,101500,26221900,26300,26300,26300,26300,0
20240214,101400,26221900,26300,26250,26300,26250,4
20240214,101300,26116850,26250,26250,26250,26250,1
20240214,101200,26090600,26300,26300,26300,26300,0
20240214,101100,26090600,26300,26300,26300,26300,0
20240214,101000,26090600,26300,26300,26300,26300,0
20240214,100900,26090600,26300,26300,26300,26300,0
20240214,100800,26090600,26300,26300,26300,26300,0
20240214,100700,26090600,26300,26300,26300,26300,0
20240214,100600,26090600,26300,26300,26300,26300,0
20240214,100500,26090600,26300,26300,26300,26300,0
20240214,100400,26090600,26300,26250,26300,26250,5
20240214,100300,25959300,26250,26250,26250,26250,0
20240214,100200,25959300,26250,26250,26250,26250,1
20240214,100100,25933050,26300,26250,26300,26250,4
20240214,100000,25828000,26200,26200,26200,26200,0
20240214,095900,25828000,26200,26200,26200,26200,0
20240214,095800,25828000,26200,26200,26200,26200,0
20240214,095700,25828000,26200,26200,26200,26200,2
20240214,095600,25775600,26200,26200,26200,26200,3
20240214,095500,25697000,26250,26250,26250,26250,0
20240214,095400,25697000,26250,26250,26250,26250,0
20240214,095300,25697000,26250,26250,26250,26250,3
20240214,095200,25618250,26300,26300,26300,26300,0
20240214,095100,25618250,26300,26300,26300,26300,0
20240214,095000,25618250,26300,26300,26300,26300,0
20240214,094900,25618250,26300,26300,26300,26300,0
20240214,094800,25618250,26300,26300,26300,26300,0
20240214,094700,25618250,26300,26300,26300,26300,0
20240214,094600,25618250,26300,26300,26300,26300,0
20240214,094500,25618250,26300,26300,26300,26300,2
20240214,094400,25565650,26350,26350,26350,26350,0
20240214,094300,25565650,26350,26350,26350,26350,0
20240214,094200,25565650,26350,26350,26350,26350,0
20240214,094100,25565650,26350,26350,26350,26350,1
20240214,094000,25539300,26350,26350,26350,26350,1
20240214,093900,25512950,26150,26150,26150,26150,10
20240214,093800,25251450,26350,26350,26350,26350,10
20240214,093700,24987950,26350,26350,26350,26350,0
20240214,093600,24987950,26350,26350,26350,26350,51
20240214,093500,23644100,26400,26400,26400,26400,9
20240214,093400,23406500,26450,26350,26450,26350,342
20240214,093300,14385150,26400,26400,26400,26400,0
20240214,093200,14385150,26400,26300,26400,26300,4
20240214,093100,14279800,26250,26200,26250,26200,403
20240214,093000,3701600,26200,26200,26200,26200,0
20240214,092900,3701600,26200,26200,26200,26200,0
20240214,092800,3701600,26200,26200,26200,26200,10
20240214,092700,3439600,26250,26250,26250,26250,0
20240214,092600,3439600,26250,26200,26250,26000,51
20240214,092500,2112400,26200,26200,26200,26200,0
20240214,092400,2112400,26200,26200,26200,26200,0
20240214,092300,2112400,26200,26200,26200,26200,0
20240214,092200,2112400,26200,26200,26200,26200,0
20240214,092100,2112400,26200,26200,26200,26200,3
20240214,092000,2033800,26250,26250,26250,26250,0
20240214,091900,2033800,26250,26250,26250,26250,0
20240214,091800,2033800,26250,26250,26250,26250,1
20240214,091700,2007550,26200,26200,26200,26200,0
20240214,091600,2007550,26200,26200,26200,26200,0
20240214,091500,2007550,26200,26200,26200,26200,0
20240214,091400,2007550,26200,26200,26200,26200,0
20240214,091300,2007550,26200,26200,26200,26200,0
20240214,091200,2007550,26200,26200,26200,26200,0
20240214,091100,2007550,26200,26200,26200,26200,10
20240214,091000,1745550,26250,26250,26250,26250,0
20240214,090900,1745550,26250,26250,26250,26250,0
20240214,090800,1745550,26250,26050,26250,26000,61
20240214,090700,157350,26250,26250,26250,26250,0
20240214,090600,157350,26250,26250,26250,26250,0
20240214,090500,157350,26250,26250,26250,26250,0
20240214,090400,157350,26250,26250,26250,26250,0
20240214,090300,157350,26250,26250,26250,26250,0
20240214,090200,157350,26250,26250,26250,26250,0
20240214,090100,157350,26250,26250,26250,26250,1
20240214,090000,131100,26300,26350,26350,26050,5