KissMeData/034120/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191600,1354674050,25450,25450,25450,25450,1612
20240214,191500,1354674050,25450,25450,25450,25450,0
20240214,191400,1354674050,25450,25450,25450,25450,0
20240214,191300,1354674050,25450,25450,25450,25450,0
20240214,191200,1354674050,25450,25450,25450,25450,0
20240214,191100,1354674050,25450,25450,25450,25450,0
20240214,191000,1354674050,25450,25450,25450,25450,0
20240214,190900,1354674050,25450,25450,25450,25450,0
20240214,190800,1354674050,25450,25450,25450,25450,0
20240214,190700,1354674050,25450,25450,25450,25450,0
20240214,190600,1354674050,25450,25450,25450,25450,0
20240214,190500,1354674050,25450,25450,25450,25450,0
20240214,190400,1354674050,25450,25450,25450,25450,0
20240214,190300,1354674050,25450,25450,25450,25450,0
20240214,190200,1354674050,25450,25450,25450,25450,0
20240214,190100,1354674050,25450,25450,25450,25450,0
20240214,190000,1354674050,25450,25450,25450,25450,0
20240214,185900,1354674050,25450,25450,25450,25450,0
20240214,185800,1354674050,25450,25450,25450,25450,0
20240214,185700,1354674050,25450,25450,25450,25450,0
20240214,185600,1354674050,25450,25450,25450,25450,0
20240214,185500,1354674050,25450,25450,25450,25450,0
20240214,185400,1354674050,25450,25450,25450,25450,0
20240214,185300,1354674050,25450,25450,25450,25450,0
20240214,185200,1354674050,25450,25450,25450,25450,0
20240214,185100,1354674050,25450,25450,25450,25450,0
20240214,185000,1354674050,25450,25450,25450,25450,0
20240214,184900,1354674050,25450,25450,25450,25450,0
20240214,184800,1354674050,25450,25450,25450,25450,0
20240214,184700,1354674050,25450,25450,25450,25450,0
20240214,184600,1354674050,25450,25450,25450,25450,1612
20240214,184500,1354674050,25450,25450,25450,25450,0
20240214,184400,1354674050,25450,25450,25450,25450,0
20240214,184300,1354674050,25450,25450,25450,25450,0
20240214,184200,1354674050,25450,25450,25450,25450,0
20240214,184100,1354674050,25450,25450,25450,25450,0
20240214,184000,1354674050,25450,25450,25450,25450,0
20240214,183900,1354674050,25450,25450,25450,25450,0
20240214,183800,1354674050,25450,25450,25450,25450,0
20240214,183700,1354674050,25450,25450,25450,25450,0
20240214,183600,1354674050,25450,25450,25450,25450,0
20240214,183500,1354674050,25450,25450,25450,25450,0
20240214,183400,1354674050,25450,25450,25450,25450,0
20240214,183300,1354674050,25450,25450,25450,25450,0
20240214,183200,1354674050,25450,25450,25450,25450,0
20240214,183100,1354674050,25450,25450,25450,25450,0
20240214,183000,1354674050,25450,25450,25450,25450,0
20240214,182900,1354674050,25450,25450,25450,25450,0
20240214,182800,1354674050,25450,25450,25450,25450,0
20240214,182700,1354674050,25450,25450,25450,25450,0
20240214,182600,1354674050,25450,25450,25450,25450,0
20240214,182500,1354674050,25450,25450,25450,25450,0
20240214,182400,1354674050,25450,25450,25450,25450,0
20240214,182300,1354674050,25450,25450,25450,25450,0
20240214,182200,1354674050,25450,25450,25450,25450,0
20240214,182100,1354674050,25450,25450,25450,25450,0
20240214,182000,1354674050,25450,25450,25450,25450,0
20240214,181900,1354674050,25450,25450,25450,25450,0
20240214,181800,1354674050,25450,25450,25450,25450,0
20240214,181700,1354674050,25450,25450,25450,25450,0
20240214,181600,1354674050,25450,25450,25450,25450,1612
20240214,181500,1354674050,25450,25450,25450,25450,0
20240214,181400,1354674050,25450,25450,25450,25450,0
20240214,181300,1354674050,25450,25450,25450,25450,0
20240214,181200,1354674050,25450,25450,25450,25450,0
20240214,181100,1354674050,25450,25450,25450,25450,0
20240214,181000,1354674050,25450,25450,25450,25450,0
20240214,180900,1354674050,25450,25450,25450,25450,0
20240214,180800,1354674050,25450,25450,25450,25450,0
20240214,180700,1354674050,25450,25450,25450,25450,0
20240214,180600,1354674050,25450,25450,25450,25450,0
20240214,180500,1354674050,25450,25450,25450,25450,0
20240214,180400,1354674050,25450,25450,25450,25450,0
20240214,180300,1354674050,25450,25450,25450,25450,0
20240214,180200,1354674050,25450,25450,25450,25450,0
20240214,180100,1354674050,25450,25450,25450,25450,0
20240214,180000,1354674050,25450,25450,25450,25450,0
20240214,175900,1354674050,25450,25450,25450,25450,0
20240214,175800,1354674050,25450,25450,25450,25450,0
20240214,175700,1354674050,25450,25450,25450,25450,0
20240214,175600,1354674050,25450,25450,25450,25450,0
20240214,175500,1354674050,25450,25450,25450,25450,0
20240214,175400,1354674050,25450,25450,25450,25450,0
20240214,175300,1354674050,25450,25450,25450,25450,0
20240214,175200,1354674050,25450,25450,25450,25450,0
20240214,175100,1354674050,25450,25450,25450,25450,0
20240214,175000,1354674050,25450,25450,25450,25450,0
20240214,174900,1354674050,25450,25450,25450,25450,0
20240214,174800,1354674050,25450,25450,25450,25450,0
20240214,174700,1354674050,25450,25450,25450,25450,0
20240214,174600,1354674050,25450,25450,25450,25450,1612
20240214,174500,1354674050,25450,25450,25450,25450,0
20240214,174400,1354674050,25450,25450,25450,25450,0
20240214,174300,1354674050,25450,25450,25450,25450,0
20240214,174200,1354674050,25450,25450,25450,25450,0
20240214,174100,1354674050,25450,25450,25450,25450,0
20240214,174000,1354674050,25450,25450,25450,25450,0
20240214,173900,1354674050,25450,25450,25450,25450,0
20240214,173800,1354674050,25450,25450,25450,25450,0
20240214,173700,1354674050,25450,25450,25450,25450,0
20240214,173600,1354674050,25450,25450,25450,25450,0
20240214,173500,1354674050,25450,25450,25450,25450,0
20240214,173400,1354674050,25450,25450,25450,25450,0
20240214,173300,1354674050,25450,25450,25450,25450,0
20240214,173200,1354674050,25450,25450,25450,25450,0
20240214,173100,1354674050,25450,25450,25450,25450,0
20240214,173000,1354674050,25450,25450,25450,25450,0
20240214,172900,1354674050,25450,25450,25450,25450,0
20240214,172800,1354674050,25450,25450,25450,25450,0
20240214,172700,1354674050,25450,25450,25450,25450,0
20240214,172600,1354674050,25450,25450,25450,25450,0
20240214,172500,1354674050,25450,25450,25450,25450,0
20240214,172400,1354674050,25450,25450,25450,25450,0
20240214,172300,1354674050,25450,25450,25450,25450,0
20240214,172200,1354674050,25450,25450,25450,25450,0
20240214,172100,1354674050,25450,25450,25450,25450,0
20240214,172000,1354674050,25450,25450,25450,25450,0
20240214,171900,1354674050,25450,25450,25450,25450,0
20240214,171800,1354674050,25450,25450,25450,25450,0
20240214,171700,1354674050,25450,25450,25450,25450,0
20240214,171600,1354674050,25450,25450,25450,25450,1612
20240214,171500,1354674050,25450,25450,25450,25450,0
20240214,171400,1354674050,25450,25450,25450,25450,0
20240214,171300,1354674050,25450,25450,25450,25450,0
20240214,171200,1354674050,25450,25450,25450,25450,0
20240214,171100,1354674050,25450,25450,25450,25450,0
20240214,171000,1354674050,25450,25450,25450,25450,0
20240214,170900,1354674050,25450,25450,25450,25450,0
20240214,170800,1354674050,25450,25450,25450,25450,0
20240214,170700,1354674050,25450,25450,25450,25450,0
20240214,170600,1354674050,25450,25450,25450,25450,0
20240214,170500,1354674050,25450,25450,25450,25450,0
20240214,170400,1354674050,25450,25450,25450,25450,0
20240214,170300,1354674050,25450,25450,25450,25450,0
20240214,170200,1354674050,25450,25450,25450,25450,0
20240214,170100,1354674050,25450,25450,25450,25450,0
20240214,170000,1354674050,25450,25450,25450,25450,0
20240214,165900,1354674050,25450,25450,25450,25450,0
20240214,165800,1354674050,25450,25450,25450,25450,0
20240214,165700,1354674050,25450,25450,25450,25450,0
20240214,165600,1354674050,25450,25450,25450,25450,0
20240214,165500,1354674050,25450,25450,25450,25450,0
20240214,165400,1354674050,25450,25450,25450,25450,0
20240214,165300,1354674050,25450,25450,25450,25450,0
20240214,165200,1354674050,25450,25450,25450,25450,0
20240214,165100,1354674050,25450,25450,25450,25450,0
20240214,165000,1354674050,25450,25450,25450,25450,0
20240214,164900,1354674050,25450,25450,25450,25450,0
20240214,164800,1354674050,25450,25450,25450,25450,0
20240214,164700,1354674050,25450,25450,25450,25450,0
20240214,164600,1354674050,25450,25450,25450,25450,1612
20240214,164500,1354674050,25450,25450,25450,25450,0
20240214,164400,1354674050,25450,25450,25450,25450,0
20240214,164300,1354674050,25450,25450,25450,25450,0
20240214,164200,1354674050,25450,25450,25450,25450,0
20240214,164100,1354674050,25450,25450,25450,25450,0
20240214,164000,1354674050,25450,25450,25450,25450,0
20240214,163900,1354674050,25450,25450,25450,25450,0
20240214,163800,1354674050,25450,25450,25450,25450,0
20240214,163700,1354674050,25450,25450,25450,25450,0
20240214,163600,1354674050,25450,25450,25450,25450,0
20240214,163500,1354674050,25450,25450,25450,25450,0
20240214,163400,1354674050,25450,25450,25450,25450,0
20240214,163300,1354674050,25450,25450,25450,25450,0
20240214,163200,1354674050,25450,25450,25450,25450,0
20240214,163100,1354674050,25450,25450,25450,25450,0
20240214,163000,1354674050,25450,25450,25450,25450,0
20240214,162900,1354674050,25450,25450,25450,25450,0
20240214,162800,1354674050,25450,25450,25450,25450,0
20240214,162700,1354674050,25450,25450,25450,25450,0
20240214,162600,1354674050,25450,25450,25450,25450,0
20240214,162500,1354674050,25450,25450,25450,25450,0
20240214,162400,1354674050,25450,25450,25450,25450,0
20240214,162300,1354674050,25450,25450,25450,25450,0
20240214,162200,1354674050,25450,25450,25450,25450,0
20240214,162100,1354674050,25450,25450,25450,25450,0
20240214,162000,1354674050,25450,25450,25450,25450,0
20240214,161900,1354674050,25450,25450,25450,25450,0
20240214,161800,1354674050,25450,25450,25450,25450,0
20240214,161700,1354674050,25450,25450,25450,25450,0
20240214,161600,1354674050,25450,25450,25450,25450,1612
20240214,161500,1354674050,25450,25450,25450,25450,0
20240214,161400,1354674050,25450,25450,25450,25450,0
20240214,161300,1354674050,25450,25450,25450,25450,0
20240214,161200,1354674050,25450,25450,25450,25450,0
20240214,161100,1354674050,25450,25450,25450,25450,0
20240214,161000,1354674050,25450,25450,25450,25450,0
20240214,160900,1354674050,25450,25450,25450,25450,0
20240214,160800,1354674050,25450,25450,25450,25450,0
20240214,160700,1354674050,25450,25450,25450,25450,0
20240214,160600,1354674050,25450,25450,25450,25450,0
20240214,160500,1354674050,25450,25450,25450,25450,0
20240214,160400,1354674050,25450,25450,25450,25450,0
20240214,160300,1354674050,25450,25450,25450,25450,0
20240214,160200,1354674050,25450,25450,25450,25450,0
20240214,160100,1354674050,25450,25450,25450,25450,0
20240214,160000,1354674050,25450,25450,25450,25450,0
20240214,155900,1354674050,25450,25450,25450,25450,0
20240214,155800,1354674050,25450,25450,25450,25450,0
20240214,155700,1354674050,25450,25450,25450,25450,0
20240214,155600,1354674050,25450,25450,25450,25450,0
20240214,155500,1354674050,25450,25450,25450,25450,0
20240214,155400,1354674050,25450,25450,25450,25450,0
20240214,155300,1354674050,25450,25450,25450,25450,0
20240214,155200,1354674050,25450,25450,25450,25450,0
20240214,155100,1354674050,25450,25450,25450,25450,0
20240214,155000,1354674050,25450,25450,25450,25450,0
20240214,154900,1354674050,25450,25450,25450,25450,0
20240214,154800,1354674050,25450,25450,25450,25450,0
20240214,154700,1354674050,25450,25450,25450,25450,0
20240214,154600,1354674050,25450,25450,25450,25450,1612
20240214,154500,1354674050,25450,25450,25450,25450,0
20240214,154400,1354674050,25450,25450,25450,25450,0
20240214,154300,1354674050,25450,25450,25450,25450,0
20240214,154200,1354674050,25450,25450,25450,25450,0
20240214,154100,1354674050,25450,25450,25450,25450,0
20240214,154000,1354674050,25450,25450,25450,25450,0
20240214,153900,1354674050,25450,25450,25450,25450,0
20240214,153800,1354674050,25450,25450,25450,25450,0
20240214,153700,1354674050,25450,25450,25450,25450,0
20240214,153600,1354674050,25450,25450,25450,25450,0
20240214,153500,1354674050,25450,25450,25450,25450,0
20240214,153400,1354674050,25450,25450,25450,25450,0
20240214,153300,1354674050,25450,25450,25450,25450,0
20240214,153200,1354674050,25450,25450,25450,25450,0
20240214,153100,1354674050,25450,25450,25450,25450,0
20240214,153000,1354674050,25450,25450,25450,25450,1612
20240214,152900,1313648650,25350,25350,25350,25350,0
20240214,152800,1313648650,25350,25350,25350,25350,0
20240214,152700,1313648650,25350,25350,25350,25350,0
20240214,152600,1313648650,25350,25350,25350,25350,0
20240214,152500,1313648650,25350,25350,25350,25350,0
20240214,152400,1313648650,25350,25350,25350,25350,0
20240214,152300,1313648650,25350,25350,25350,25350,0
20240214,152200,1313648650,25350,25350,25350,25350,0
20240214,152100,1313648650,25350,25350,25350,25350,0
20240214,152000,1313648650,25350,25350,25350,25350,0
20240214,151900,1313648650,25350,25400,25450,25350,704
20240214,151800,1295786900,25350,25350,25350,25350,0
20240214,151700,1295786900,25350,25400,25400,25350,63
20240214,151600,1294187300,25350,25350,25400,25350,32
20240214,151500,1293375000,25350,25400,25400,25350,19
20240214,151400,1292892850,25350,25350,25400,25350,12
20240214,151300,1292588150,25350,25400,25400,25350,298
20240214,151200,1285033350,25350,25350,25450,25350,16
20240214,151100,1284626700,25350,25350,25450,25350,16
20240214,151000,1284220050,25350,25300,25350,25300,22
20240214,150900,1283663150,25300,25400,25450,25300,2014
20240214,150800,1232608650,25400,25400,25450,25400,1017
20240214,150700,1206776350,25400,25400,25450,25400,32
20240214,150600,1205962950,25450,25400,25450,25400,193
20240214,150500,1201060250,25400,25400,25450,25400,16
20240214,150400,1200653350,25450,25400,25450,25400,30
20240214,150300,1199890850,25450,25400,25450,25400,13
20240214,150200,1199560150,25450,25450,25450,25400,44
20240214,150100,1198441350,25450,25450,25450,25450,10
20240214,150000,1198186850,25450,25400,25450,25400,30
20240214,145900,1197423850,25450,25400,25450,25400,600
20240214,145800,1182180700,25400,25400,25400,25350,26
20240214,145700,1181520700,25350,25350,25400,25350,249
20240214,145600,1175207950,25350,25350,25400,25350,42
20240214,145500,1174142650,25400,25350,25400,25350,15
20240214,145400,1173761900,25350,25350,25400,25350,44
20240214,145300,1172646000,25350,25400,25400,25350,25
20240214,145200,1172011250,25400,25350,25400,25350,29
20240214,145100,1171275550,25400,25350,25400,25350,29
20240214,145000,1170539900,25450,25350,25450,25350,43
20240214,144900,1169447600,25350,25350,25400,25350,71
20240214,144800,1167647250,25350,25350,25400,25350,595
20240214,144700,1152563300,25350,25350,25350,25300,34
20240214,144600,1151701850,25350,25400,25400,25300,1551
20240214,144500,1112384500,25400,25400,25400,25350,16
20240214,144400,1111978350,25400,25400,25400,25350,160
20240214,144300,1107915150,25400,25450,25450,25400,74
20240214,144200,1106035050,25400,25400,25450,25400,134
20240214,144100,1102630950,25400,25400,25450,25400,17
20240214,144000,1102198650,25450,25400,25450,25400,45
20240214,143900,1101055050,25450,25450,25450,25400,65
20240214,143800,1099400850,25400,25400,25450,25400,42
20240214,143700,1098333500,25400,25400,25450,25400,32
20240214,143600,1097519700,25400,25400,25450,25400,31
20240214,143500,1096731800,25450,25400,25450,25400,33
20240214,143400,1095893100,25450,25450,25450,25400,31
20240214,143300,1095104700,25450,25400,25450,25400,21
20240214,143200,1094570800,25450,25450,25450,25400,103
20240214,143100,1091951200,25450,25400,25450,25400,14
20240214,143000,1091595050,25400,25450,25450,25400,72
20240214,142900,1089765350,25400,25450,25450,25400,23
20240214,142800,1089180450,25450,25450,25450,25400,33
20240214,142700,1088341200,25400,25400,25450,25400,40
20240214,142600,1087324700,25400,25400,25450,25400,25
20240214,142500,1086689000,25400,25400,25450,25400,86
20240214,142400,1084501600,25400,25400,25450,25400,50
20240214,142300,1083231000,25400,25400,25450,25400,43
20240214,142200,1082137000,25450,25400,25450,25400,140
20240214,142100,1078580300,25400,25400,25450,25400,24
20240214,142000,1077970200,25400,25450,25450,25400,76
20240214,141900,1076036600,25400,25400,25450,25400,92
20240214,141800,1073699200,25400,25400,25450,25400,22
20240214,141700,1073139900,25450,25450,25450,25400,28
20240214,141600,1072427650,25400,25450,25450,25400,29
20240214,141500,1071690550,25400,25450,25450,25400,15
20240214,141400,1071308950,25400,25400,25450,25400,53
20240214,141300,1069962250,25400,25400,25450,25400,64
20240214,141200,1068336150,25400,25450,25450,25400,15
20240214,141100,1067954650,25400,25400,25450,25400,27
20240214,141000,1067268350,25400,25400,25450,25400,16
20240214,140900,1066861450,25450,25400,25450,25400,33
20240214,140800,1066021800,25400,25450,25450,25400,159
20240214,140700,1061977800,25400,25400,25450,25400,21
20240214,140600,1061443700,25450,25400,25450,25400,29
20240214,140500,1060706500,25450,25400,25450,25400,18
20240214,140400,1060248650,25450,25400,25450,25400,14
20240214,140300,1059892400,25450,25400,25450,25400,179
20240214,140200,1055345300,25450,25450,25450,25400,25
20240214,140100,1054709150,25450,25450,25450,25400,19
20240214,140000,1054225950,25400,25450,25450,25400,171
20240214,135900,1049874750,25450,25450,25500,25450,519
20240214,135800,1036665700,25450,25450,25500,25450,26
20240214,135700,1036003500,25450,25450,25500,25450,17
20240214,135600,1035570350,25450,25500,25500,25450,25
20240214,135500,1034933600,25450,25450,25500,25450,30
20240214,135400,1034169600,25450,25500,25500,25450,12
20240214,135300,1033863700,25500,25450,25500,25450,28
20240214,135200,1033150300,25450,25500,25500,25450,28
20240214,135100,1032437050,25500,25500,25500,25450,28
20240214,135000,1031723450,25500,25450,25500,25450,26
20240214,134900,1031061250,25450,25450,25500,25450,15
20240214,134800,1030679000,25500,25450,25500,25450,48
20240214,134700,1029456900,25500,25450,25500,25450,31
20240214,134600,1028667450,25450,25500,25500,25450,21
20240214,134500,1028132000,25450,25450,25500,25450,32
20240214,134400,1027317100,25500,25450,25500,25450,32
20240214,134300,1026501200,25450,25500,25500,25450,14
20240214,134200,1026144400,25450,25450,25500,25450,39
20240214,134100,1025150850,25450,25500,25500,25450,14
20240214,134000,1024794050,25450,25450,25500,25450,511
20240214,133900,1011788600,25450,25450,25500,25450,27
20240214,133800,1011100950,25450,25500,25500,25450,61
20240214,133700,1009548000,25500,25450,25500,25450,77
20240214,133600,1007587850,25500,25450,25500,25450,11
20240214,133500,1007307400,25450,25500,25500,25450,11
20240214,133400,1007026950,25500,25450,25500,25450,37
20240214,133300,1006084300,25500,25500,25500,25500,10
20240214,133200,1005829300,25500,25500,25500,25450,27
20240214,133100,1005140850,25500,25500,25500,25450,38
20240214,133000,1004172700,25500,25500,25500,25500,15
20240214,132900,1003790200,25450,25450,25500,25450,26
20240214,132800,1003128000,25500,25500,25550,25500,1261
20240214,132700,970972000,25450,25500,25500,25450,12
20240214,132600,970666100,25450,25500,25500,25450,171
20240214,132500,966311400,25450,25450,25500,25450,45
20240214,132400,965164150,25450,25450,25500,25450,13
20240214,132300,964832800,25450,25500,25500,25450,27
20240214,132200,964145100,25500,25500,25500,25500,10
20240214,132100,963890100,25500,25450,25500,25450,28
20240214,132000,963176950,25500,25450,25500,25450,12
20240214,131900,962871050,25500,25500,25500,25500,20
20240214,131800,962361050,25500,25450,25500,25450,26
20240214,131700,961698850,25500,25500,25500,25500,10
20240214,131600,961443850,25500,25500,25500,25450,22
20240214,131500,960882950,25450,25500,25500,25450,26
20240214,131400,960220750,25450,25500,25500,25450,37
20240214,131300,959278600,25450,25450,25500,25450,27
20240214,131200,958590950,25500,25500,25500,25450,13
20240214,131100,958259500,25500,25500,25500,25500,18
20240214,131000,957800500,25450,25450,25500,25450,561
20240214,130900,943522550,25450,25450,25450,25400,19
20240214,130800,943039350,25400,25450,25450,25400,11
20240214,130700,942759450,25400,25400,25450,25400,27
20240214,130600,942073150,25400,25450,25450,25400,18
20240214,130500,941615200,25450,25450,25450,25400,32
20240214,130400,940801600,25450,25400,25450,25400,21
20240214,130300,940267250,25450,25400,25450,25400,11
20240214,130200,939987350,25450,25450,25450,25400,35
20240214,130100,939097450,25450,25450,25450,25400,28
20240214,130000,938384900,25400,25450,25450,25400,11
20240214,125900,938105000,25400,25450,25450,25400,27
20240214,125800,937418700,25450,25450,25450,25450,10
20240214,125700,937164200,25400,25450,25450,25400,11
20240214,125600,936884300,25450,25450,25450,25450,243
20240214,125500,930699950,25450,25450,25450,25450,17
20240214,125400,930267300,25450,25450,25450,25400,416
20240214,125300,919680150,25450,25400,25450,25400,53
20240214,125200,918333400,25450,25450,25450,25450,10
20240214,125100,918078900,25450,25400,25450,25400,11
20240214,125000,917799000,25450,25400,25450,25400,13
20240214,124900,917468300,25400,25450,25450,25400,12
20240214,124800,917163000,25450,25400,25450,25400,11
20240214,124700,916883100,25450,25450,25450,25450,10
20240214,124600,916628600,25450,25400,25450,25350,157
20240214,124500,912640400,25400,25350,25400,25350,11
20240214,124400,912361050,25400,25400,25400,25400,15
20240214,124300,911980050,25350,25400,25400,25350,14
20240214,124200,911624550,25400,25400,25400,25400,15
20240214,124100,911243550,25400,25450,25450,25400,20
20240214,124000,910734950,25450,25400,25450,25400,14
20240214,123900,910378700,25450,25450,25450,25450,10
20240214,123800,910124200,25400,25450,25450,25400,12
20240214,123700,909818900,25450,25450,25450,25400,62
20240214,123600,908243550,25450,25450,25450,25450,10
20240214,123500,907989050,25450,25400,25450,25400,12
20240214,123400,907683750,25450,25450,25450,25450,10
20240214,123300,907429250,25400,25450,25450,25400,311
20240214,123200,899514350,25450,25400,25450,25400,12
20240214,123100,899209050,25450,25450,25450,25450,40
20240214,123000,898191050,25400,25450,25450,25400,41
20240214,122900,897147650,25450,25450,25450,25400,16
20240214,122800,896740550,25350,25400,25400,25350,226
20240214,122700,891010750,25400,25400,25400,25350,105
20240214,122600,888343800,25400,25350,25400,25350,32
20240214,122500,887531100,25400,25400,25400,25400,11
20240214,122400,887251700,25400,25350,25400,25350,12
20240214,122300,886947000,25400,25400,25400,25400,10
20240214,122200,886693000,25400,25400,25400,25350,362
20240214,122100,877498250,25450,25400,25450,25400,635
20240214,122000,861368750,25450,25450,25450,25450,12
20240214,121900,861063350,25450,25400,25450,25400,207
20240214,121800,855795300,25450,25400,25450,25400,25
20240214,121700,855159150,25450,25450,25450,25400,26
20240214,121600,854497500,25450,25500,25500,25400,247
20240214,121500,848210900,25500,25500,25500,25500,10
20240214,121400,847955900,25450,25500,25500,25450,14
20240214,121300,847599000,25500,25500,25500,25450,33
20240214,121200,846757550,25500,25500,25500,25500,10
20240214,121100,846502550,25450,25500,25500,25450,12
20240214,121000,846196650,25450,25450,25500,25450,12
20240214,120900,845890750,25500,25500,25500,25500,10
20240214,120800,845635750,25450,25450,25500,25450,16
20240214,120700,845228050,25450,25500,25500,25450,11
20240214,120600,844947600,25450,25500,25500,25450,796
20240214,120500,824649700,25500,25450,25500,25400,139
20240214,120400,821111700,25450,25450,25450,25450,140
20240214,120300,817548700,25450,25400,25450,25400,12
20240214,120200,817243400,25450,25450,25450,25400,140
20240214,120100,813680450,25450,25450,25450,25450,31
20240214,120000,812891500,25400,25450,25450,25400,22
20240214,115900,812331700,25450,25400,25450,25400,30
20240214,115800,811568400,25450,25450,25450,25450,12
20240214,115700,811263000,25450,25400,25450,25400,25
20240214,115600,810626900,25450,25450,25450,25450,12
20240214,115500,810321500,25400,25400,25450,25400,16
20240214,115400,809914400,25450,25400,25450,25400,31
20240214,115300,809125550,25450,25450,25450,25450,15
20240214,115200,808743800,25400,25400,25450,25400,16
20240214,115100,808336900,25450,25400,25450,25400,13
20240214,115000,808006200,25450,25450,25450,25450,15
20240214,114900,807624450,25450,25450,25450,25400,13
20240214,114800,807293700,25450,25450,25450,25450,10
20240214,114700,807039200,25400,25450,25450,25400,21
20240214,114600,806504800,25450,25450,25450,25400,22
20240214,114500,805945000,25400,25450,25450,25400,671
20240214,114400,788901050,25400,25450,25450,25400,11
20240214,114300,788621150,25450,25400,25450,25400,12
20240214,114200,788315850,25450,25450,25450,25450,48
20240214,114100,787094250,25400,25450,25450,25400,11
20240214,114000,786814350,25450,25400,25450,25400,12
20240214,113900,786509050,25450,25450,25450,25450,10
20240214,113800,786254550,25450,25400,25450,25400,111
20240214,113700,783434650,25450,25450,25450,25450,11
20240214,113600,783154700,25450,25500,25500,25450,17
20240214,113500,782721550,25500,25450,25500,25450,116
20240214,113400,779768850,25450,25500,25500,25450,113
20240214,113300,776892400,25500,25450,25500,25450,64
20240214,113200,775263100,25500,25450,25500,25450,12
20240214,113100,774957200,25500,25500,25500,25500,27
20240214,113000,774268700,25450,25500,25500,25450,18
20240214,112900,773809750,25500,25500,25500,25500,15
20240214,112800,773427250,25450,25500,25500,25450,12
20240214,112700,773121350,25450,25450,25500,25450,252
20240214,112600,766707450,25450,25500,25500,25450,355
20240214,112500,757672100,25500,25500,25500,25450,21
20240214,112400,757136800,25500,25450,25500,25450,185
20240214,112300,752427950,25500,25500,25500,25500,10
20240214,112200,752172950,25500,25500,25500,25450,17
20240214,112100,751739550,25500,25500,25500,25500,10
20240214,112000,751484550,25450,25500,25500,25450,11
20240214,111900,751204100,25450,25450,25450,25450,2
20240214,111800,751153200,25500,25450,25500,25450,339
20240214,111700,742525150,25450,25450,25450,25400,12
20240214,111600,742219800,25450,25450,25450,25400,137
20240214,111500,738733250,25450,25450,25450,25450,15
20240214,111400,738351500,25450,25500,25500,25450,32
20240214,111300,737536600,25500,25450,25500,25450,16
20240214,111200,737128650,25450,25500,25500,25400,12
20240214,111100,736822800,25500,25450,25500,25450,58
20240214,111000,735346200,25450,25450,25450,25400,26
20240214,110900,734684950,25400,25450,25450,25400,11
20240214,110800,734405050,25450,25400,25450,25400,252
20240214,110700,727993750,25450,25400,25450,25400,2591
20240214,110600,662171850,25450,25400,25450,25350,304
20240214,110500,654445300,25400,25350,25400,25350,14
20240214,110400,654089900,25350,25400,25400,25350,161
20240214,110300,650005500,25400,25350,25400,25350,13
20240214,110200,649675350,25350,25350,25350,25350,769
20240214,110100,630181200,25400,25400,25400,25350,33
20240214,110000,629343650,25350,25400,25400,25350,13
20240214,105900,629013500,25400,25400,25400,25400,13
20240214,105800,628683300,25400,25450,25450,25400,312
20240214,105700,620757850,25450,25400,25450,25400,36
20240214,105600,619841750,25450,25450,25500,25450,747
20240214,105500,600830100,25450,25450,25450,25300,1249
20240214,105400,569127200,25450,25450,25450,25400,304
20240214,105300,561400400,25450,25450,25500,25450,290
20240214,105200,554019400,25450,25400,25500,25400,102
20240214,105100,551424050,25400,25350,25400,25350,181
20240214,105000,546827700,25350,25350,25400,25350,214
20240214,104900,541402300,25350,25350,25350,25300,137
20240214,104800,537929400,25350,25400,25400,25350,74
20240214,104700,536053000,25400,25350,25400,25350,58
20240214,104600,534582200,25400,25550,25550,25400,126
20240214,104500,531380150,25550,25300,25550,25300,1700
20240214,104400,488133300,25300,25350,25350,25300,110
20240214,104300,485349800,25350,25300,25350,25300,309
20240214,104200,477531650,25350,25300,25350,25300,1010
20240214,104100,451942500,25300,25300,25300,25250,75
20240214,104000,450047900,25300,25300,25300,25300,11
20240214,103900,449769600,25300,25300,25300,25300,11
20240214,103800,449491300,25300,25300,25300,25300,10
20240214,103700,449238300,25300,25300,25300,25300,130
20240214,103600,445949300,25300,25300,25300,25300,147
20240214,103500,442230200,25300,25300,25300,25300,10
20240214,103400,441977200,25300,25300,25300,25300,10
20240214,103300,441724200,25300,25300,25300,25300,10
20240214,103200,441471200,25300,25300,25300,25300,10
20240214,103100,441218200,25300,25300,25300,25250,24
20240214,103000,440611150,25300,25300,25300,25300,10
20240214,102900,440358150,25300,25300,25300,25300,10
20240214,102800,440105150,25200,25300,25300,25200,73
20240214,102700,438264550,25300,25300,25300,25300,11
20240214,102600,437986250,25250,25250,25250,25250,54
20240214,102500,436622750,25250,25250,25250,25250,14
20240214,102400,436269250,25250,25300,25300,25250,19
20240214,102300,435788850,25300,25350,25350,25200,1175
20240214,102200,406149600,25350,25350,25350,25350,10
20240214,102100,405896100,25350,25350,25350,25350,10
20240214,102000,405642600,25350,25350,25350,25350,10
20240214,101900,405389100,25300,25350,25350,25300,12
20240214,101800,405085000,25350,25350,25350,25350,11
20240214,101700,404806150,25300,25300,25300,25250,12
20240214,101600,404502700,25300,25300,25300,25300,91
20240214,101500,402200400,25350,25300,25350,25300,123
20240214,101400,399087950,25300,25300,25300,25300,12
20240214,101300,398784350,25300,25300,25300,25300,11
20240214,101200,398506050,25300,25300,25300,25300,10
20240214,101100,398253050,25250,25300,25300,25250,205
20240214,101000,393067300,25300,25300,25300,25300,11
20240214,100900,392789000,25300,25300,25300,25300,10
20240214,100800,392536000,25300,25300,25300,25300,10
20240214,100700,392283000,25300,25300,25300,25300,10
20240214,100600,392030000,25300,25300,25300,25200,132
20240214,100500,388697200,25350,25200,25350,25200,117
20240214,100400,385746850,25250,25300,25350,25250,62
20240214,100300,384178250,25300,25250,25300,25200,36
20240214,100200,383270150,25250,25300,25300,25250,26
20240214,100100,382613100,25300,25300,25300,25300,11
20240214,100000,382334800,25300,25250,25300,25250,82
20240214,095900,380263700,25250,25250,25250,25250,30
20240214,095800,379506200,25250,25300,25300,25250,16
20240214,095700,379101650,25300,25250,25300,25250,22
20240214,095600,378545900,25250,25250,25250,25250,21
20240214,095500,378015650,25250,25250,25250,25250,43
20240214,095400,376929900,25200,25200,25200,25200,21
20240214,095300,376400700,25200,25200,25250,25200,20
20240214,095200,375895950,25200,25200,25200,25100,1493
20240214,095100,338364850,25200,25350,25350,25200,1675
20240214,095000,296063950,25400,25400,25400,25350,53
20240214,094900,294719800,25400,25350,25400,25300,435
20240214,094800,283710900,25350,25350,25350,25300,238
20240214,094700,277678350,25350,25350,25350,25350,14
20240214,094600,277323450,25350,25350,25350,25350,13
20240214,094500,276993900,25350,25400,25400,25350,263
20240214,094400,270323900,25350,25350,25350,25350,483
20240214,094300,258079850,25300,25350,25350,25300,19
20240214,094200,257598350,25350,25350,25350,25350,13
20240214,094100,257268800,25350,25350,25350,25300,113
20240214,094000,254409250,25300,25350,25350,25300,146
20240214,093900,250714500,25350,25350,25350,25350,14
20240214,093800,250359600,25350,25350,25350,25350,132
20240214,093700,247013400,25400,25350,25400,25350,18
20240214,093600,246557000,25350,25350,25350,25300,90
20240214,093500,244277150,25350,25350,25350,25350,25
20240214,093400,243643400,25350,25350,25400,25350,265
20240214,093300,236925150,25400,25350,25400,25350,166
20240214,093200,232716550,25350,25350,25350,25350,19
20240214,093100,232234900,25350,25350,25350,25350,59
20240214,093000,230739250,25350,25350,25350,25300,230
20240214,092900,224916150,25300,25350,25350,25300,80
20240214,092800,222891200,25300,25300,25350,25300,14
20240214,092700,222536500,25350,25300,25350,25300,490
20240214,092600,210119000,25300,25300,25300,25300,259
20240214,092500,203566300,25300,25350,25350,25300,365
20240214,092400,194331300,25350,25300,25350,25300,90
20240214,092300,192053750,25250,25250,25300,25250,632
20240214,092200,176084850,25250,25250,25250,25250,390
20240214,092100,166237350,25250,25250,25300,25250,529
20240214,092000,152879500,25250,25250,25250,25200,14
20240214,091900,152526050,25200,25250,25250,25200,102
20240214,091800,149955150,25250,25250,25250,25200,66
20240214,091700,148291400,25250,25200,25250,25200,30
20240214,091600,147534900,25250,25200,25250,25200,161
20240214,091500,143477200,25250,25250,25250,25250,22
20240214,091400,142921700,25250,25250,25250,25250,12
20240214,091300,142618700,25250,25250,25250,25250,66
20240214,091200,140952200,25250,25250,25250,25250,13
20240214,091100,140623950,25150,25250,25250,25150,894
20240214,091000,118131850,25250,25250,25250,25200,122
20240214,090900,115056350,25250,25150,25300,25100,441
20240214,090800,103962400,25150,25150,25150,25150,1420
20240214,090700,68249400,25150,25100,25150,25100,18
20240214,090600,67796800,25150,25150,25150,25100,273
20240214,090500,60943650,25150,25150,25150,25100,27
20240214,090400,60265350,25100,25100,25100,25100,214
20240214,090300,54893950,25100,25100,25100,25100,332
20240214,090200,46560750,25100,25100,25100,25100,704
20240214,090100,28890350,25100,25100,25100,25100,350
20240214,090000,20105350,25150,25100,25150,25100,801