KissMeData/084110/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195300,4253478100,26100,26100,26100,26100,4067
20240214,195200,4253478100,26100,26100,26100,26100,0
20240214,195100,4253478100,26100,26100,26100,26100,0
20240214,195000,4253478100,26100,26100,26100,26100,0
20240214,194900,4253478100,26100,26100,26100,26100,0
20240214,194800,4253478100,26100,26100,26100,26100,0
20240214,194700,4253478100,26100,26100,26100,26100,0
20240214,194600,4253478100,26100,26100,26100,26100,0
20240214,194500,4253478100,26100,26100,26100,26100,0
20240214,194400,4253478100,26100,26100,26100,26100,0
20240214,194300,4253478100,26100,26100,26100,26100,0
20240214,194200,4253478100,26100,26100,26100,26100,0
20240214,194100,4253478100,26100,26100,26100,26100,0
20240214,194000,4253478100,26100,26100,26100,26100,0
20240214,193900,4253478100,26100,26100,26100,26100,0
20240214,193800,4253478100,26100,26100,26100,26100,0
20240214,193700,4253478100,26100,26100,26100,26100,0
20240214,193600,4253478100,26100,26100,26100,26100,0
20240214,193500,4253478100,26100,26100,26100,26100,0
20240214,193400,4253478100,26100,26100,26100,26100,0
20240214,193300,4253478100,26100,26100,26100,26100,0
20240214,193200,4253478100,26100,26100,26100,26100,0
20240214,193100,4253478100,26100,26100,26100,26100,0
20240214,193000,4253478100,26100,26100,26100,26100,0
20240214,192900,4253478100,26100,26100,26100,26100,0
20240214,192800,4253478100,26100,26100,26100,26100,0
20240214,192700,4253478100,26100,26100,26100,26100,0
20240214,192600,4253478100,26100,26100,26100,26100,0
20240214,192500,4253478100,26100,26100,26100,26100,0
20240214,192400,4253478100,26100,26100,26100,26100,0
20240214,192300,4253478100,26100,26100,26100,26100,4067
20240214,192200,4253478100,26100,26100,26100,26100,0
20240214,192100,4253478100,26100,26100,26100,26100,0
20240214,192000,4253478100,26100,26100,26100,26100,0
20240214,191900,4253478100,26100,26100,26100,26100,0
20240214,191800,4253478100,26100,26100,26100,26100,0
20240214,191700,4253478100,26100,26100,26100,26100,0
20240214,191600,4253478100,26100,26100,26100,26100,0
20240214,191500,4253478100,26100,26100,26100,26100,0
20240214,191400,4253478100,26100,26100,26100,26100,0
20240214,191300,4253478100,26100,26100,26100,26100,0
20240214,191200,4253478100,26100,26100,26100,26100,0
20240214,191100,4253478100,26100,26100,26100,26100,0
20240214,191000,4253478100,26100,26100,26100,26100,0
20240214,190900,4253478100,26100,26100,26100,26100,0
20240214,190800,4253478100,26100,26100,26100,26100,0
20240214,190700,4253478100,26100,26100,26100,26100,0
20240214,190600,4253478100,26100,26100,26100,26100,0
20240214,190500,4253478100,26100,26100,26100,26100,0
20240214,190400,4253478100,26100,26100,26100,26100,0
20240214,190300,4253478100,26100,26100,26100,26100,0
20240214,190200,4253478100,26100,26100,26100,26100,0
20240214,190100,4253478100,26100,26100,26100,26100,0
20240214,190000,4253478100,26100,26100,26100,26100,0
20240214,185900,4253478100,26100,26100,26100,26100,0
20240214,185800,4253478100,26100,26100,26100,26100,0
20240214,185700,4253478100,26100,26100,26100,26100,0
20240214,185600,4253478100,26100,26100,26100,26100,0
20240214,185500,4253478100,26100,26100,26100,26100,0
20240214,185400,4253478100,26100,26100,26100,26100,0
20240214,185300,4253478100,26100,26100,26100,26100,4067
20240214,185200,4253478100,26100,26100,26100,26100,0
20240214,185100,4253478100,26100,26100,26100,26100,0
20240214,185000,4253478100,26100,26100,26100,26100,0
20240214,184900,4253478100,26100,26100,26100,26100,0
20240214,184800,4253478100,26100,26100,26100,26100,0
20240214,184700,4253478100,26100,26100,26100,26100,0
20240214,184600,4253478100,26100,26100,26100,26100,0
20240214,184500,4253478100,26100,26100,26100,26100,0
20240214,184400,4253478100,26100,26100,26100,26100,0
20240214,184300,4253478100,26100,26100,26100,26100,0
20240214,184200,4253478100,26100,26100,26100,26100,0
20240214,184100,4253478100,26100,26100,26100,26100,0
20240214,184000,4253478100,26100,26100,26100,26100,0
20240214,183900,4253478100,26100,26100,26100,26100,0
20240214,183800,4253478100,26100,26100,26100,26100,0
20240214,183700,4253478100,26100,26100,26100,26100,0
20240214,183600,4253478100,26100,26100,26100,26100,0
20240214,183500,4253478100,26100,26100,26100,26100,0
20240214,183400,4253478100,26100,26100,26100,26100,0
20240214,183300,4253478100,26100,26100,26100,26100,0
20240214,183200,4253478100,26100,26100,26100,26100,0
20240214,183100,4253478100,26100,26100,26100,26100,0
20240214,183000,4253478100,26100,26100,26100,26100,0
20240214,182900,4253478100,26100,26100,26100,26100,0
20240214,182800,4253478100,26100,26100,26100,26100,0
20240214,182700,4253478100,26100,26100,26100,26100,0
20240214,182600,4253478100,26100,26100,26100,26100,0
20240214,182500,4253478100,26100,26100,26100,26100,0
20240214,182400,4253478100,26100,26100,26100,26100,0
20240214,182300,4253478100,26100,26100,26100,26100,4067
20240214,182200,4253478100,26100,26100,26100,26100,0
20240214,182100,4253478100,26100,26100,26100,26100,0
20240214,182000,4253478100,26100,26100,26100,26100,0
20240214,181900,4253478100,26100,26100,26100,26100,0
20240214,181800,4253478100,26100,26100,26100,26100,0
20240214,181700,4253478100,26100,26100,26100,26100,0
20240214,181600,4253478100,26100,26100,26100,26100,0
20240214,181500,4253478100,26100,26100,26100,26100,0
20240214,181400,4253478100,26100,26100,26100,26100,0
20240214,181300,4253478100,26100,26100,26100,26100,0
20240214,181200,4253478100,26100,26100,26100,26100,0
20240214,181100,4253478100,26100,26100,26100,26100,0
20240214,181000,4253478100,26100,26100,26100,26100,0
20240214,180900,4253478100,26100,26100,26100,26100,0
20240214,180800,4253478100,26100,26100,26100,26100,0
20240214,180700,4253478100,26100,26100,26100,26100,0
20240214,180600,4253478100,26100,26100,26100,26100,0
20240214,180500,4253478100,26100,26100,26100,26100,0
20240214,180400,4253478100,26100,26100,26100,26100,0
20240214,180300,4253478100,26100,26100,26100,26100,0
20240214,180200,4253478100,26100,26100,26100,26100,0
20240214,180100,4253478100,26100,26100,26100,26100,0
20240214,180000,4253478100,26100,26100,26100,26100,0
20240214,175900,4253478100,26100,26100,26100,26100,0
20240214,175800,4253478100,26100,26100,26100,26100,0
20240214,175700,4253478100,26100,26100,26100,26100,0
20240214,175600,4253478100,26100,26100,26100,26100,0
20240214,175500,4253478100,26100,26100,26100,26100,0
20240214,175400,4253478100,26100,26100,26100,26100,0
20240214,175300,4253478100,26100,26100,26100,26100,4067
20240214,175200,4253478100,26100,26100,26100,26100,0
20240214,175100,4253478100,26100,26100,26100,26100,0
20240214,175000,4253478100,26100,26100,26100,26100,0
20240214,174900,4253478100,26100,26100,26100,26100,0
20240214,174800,4253478100,26100,26100,26100,26100,0
20240214,174700,4253478100,26100,26100,26100,26100,0
20240214,174600,4253478100,26100,26100,26100,26100,0
20240214,174500,4253478100,26100,26100,26100,26100,0
20240214,174400,4253478100,26100,26100,26100,26100,0
20240214,174300,4253478100,26100,26100,26100,26100,0
20240214,174200,4253478100,26100,26100,26100,26100,0
20240214,174100,4253478100,26100,26100,26100,26100,0
20240214,174000,4253478100,26100,26100,26100,26100,0
20240214,173900,4253478100,26100,26100,26100,26100,0
20240214,173800,4253478100,26100,26100,26100,26100,0
20240214,173700,4253478100,26100,26100,26100,26100,0
20240214,173600,4253478100,26100,26100,26100,26100,0
20240214,173500,4253478100,26100,26100,26100,26100,0
20240214,173400,4253478100,26100,26100,26100,26100,0
20240214,173300,4253478100,26100,26100,26100,26100,0
20240214,173200,4253478100,26100,26100,26100,26100,0
20240214,173100,4253478100,26100,26100,26100,26100,0
20240214,173000,4253478100,26100,26100,26100,26100,0
20240214,172900,4253478100,26100,26100,26100,26100,0
20240214,172800,4253478100,26100,26100,26100,26100,0
20240214,172700,4253478100,26100,26100,26100,26100,0
20240214,172600,4253478100,26100,26100,26100,26100,0
20240214,172500,4253478100,26100,26100,26100,26100,0
20240214,172400,4253478100,26100,26100,26100,26100,0
20240214,172300,4253478100,26100,26100,26100,26100,4067
20240214,172200,4253478100,26100,26100,26100,26100,0
20240214,172100,4253478100,26100,26100,26100,26100,0
20240214,172000,4253478100,26100,26100,26100,26100,0
20240214,171900,4253478100,26100,26100,26100,26100,0
20240214,171800,4253478100,26100,26100,26100,26100,0
20240214,171700,4253478100,26100,26100,26100,26100,0
20240214,171600,4253478100,26100,26100,26100,26100,0
20240214,171500,4253478100,26100,26100,26100,26100,0
20240214,171400,4253478100,26100,26100,26100,26100,0
20240214,171300,4253478100,26100,26100,26100,26100,0
20240214,171200,4253478100,26100,26100,26100,26100,0
20240214,171100,4253478100,26100,26100,26100,26100,0
20240214,171000,4253478100,26100,26100,26100,26100,0
20240214,170900,4253478100,26100,26100,26100,26100,0
20240214,170800,4253478100,26100,26100,26100,26100,0
20240214,170700,4253478100,26100,26100,26100,26100,0
20240214,170600,4253478100,26100,26100,26100,26100,0
20240214,170500,4253478100,26100,26100,26100,26100,0
20240214,170400,4253478100,26100,26100,26100,26100,0
20240214,170300,4253478100,26100,26100,26100,26100,0
20240214,170200,4253478100,26100,26100,26100,26100,0
20240214,170100,4253478100,26100,26100,26100,26100,0
20240214,170000,4253478100,26100,26100,26100,26100,0
20240214,165900,4253478100,26100,26100,26100,26100,0
20240214,165800,4253478100,26100,26100,26100,26100,0
20240214,165700,4253478100,26100,26100,26100,26100,0
20240214,165600,4253478100,26100,26100,26100,26100,0
20240214,165500,4253478100,26100,26100,26100,26100,0
20240214,165400,4253478100,26100,26100,26100,26100,0
20240214,165300,4253478100,26100,26100,26100,26100,4067
20240214,165200,4253478100,26100,26100,26100,26100,0
20240214,165100,4253478100,26100,26100,26100,26100,0
20240214,165000,4253478100,26100,26100,26100,26100,0
20240214,164900,4253478100,26100,26100,26100,26100,0
20240214,164800,4253478100,26100,26100,26100,26100,0
20240214,164700,4253478100,26100,26100,26100,26100,0
20240214,164600,4253478100,26100,26100,26100,26100,0
20240214,164500,4253478100,26100,26100,26100,26100,0
20240214,164400,4253478100,26100,26100,26100,26100,0
20240214,164300,4253478100,26100,26100,26100,26100,0
20240214,164200,4253478100,26100,26100,26100,26100,0
20240214,164100,4253478100,26100,26100,26100,26100,0
20240214,164000,4253478100,26100,26100,26100,26100,0
20240214,163900,4253478100,26100,26100,26100,26100,0
20240214,163800,4253478100,26100,26100,26100,26100,0
20240214,163700,4253478100,26100,26100,26100,26100,0
20240214,163600,4253478100,26100,26100,26100,26100,0
20240214,163500,4253478100,26100,26100,26100,26100,0
20240214,163400,4253478100,26100,26100,26100,26100,0
20240214,163300,4253478100,26100,26100,26100,26100,0
20240214,163200,4253478100,26100,26100,26100,26100,0
20240214,163100,4253478100,26100,26100,26100,26100,0
20240214,163000,4253478100,26100,26100,26100,26100,0
20240214,162900,4253478100,26100,26100,26100,26100,0
20240214,162800,4253478100,26100,26100,26100,26100,0
20240214,162700,4253478100,26100,26100,26100,26100,0
20240214,162600,4253478100,26100,26100,26100,26100,0
20240214,162500,4253478100,26100,26100,26100,26100,0
20240214,162400,4253478100,26100,26100,26100,26100,0
20240214,162300,4253478100,26100,26100,26100,26100,4067
20240214,162200,4253478100,26100,26100,26100,26100,0
20240214,162100,4253478100,26100,26100,26100,26100,0
20240214,162000,4253478100,26100,26100,26100,26100,0
20240214,161900,4253478100,26100,26100,26100,26100,0
20240214,161800,4253478100,26100,26100,26100,26100,0
20240214,161700,4253478100,26100,26100,26100,26100,0
20240214,161600,4253478100,26100,26100,26100,26100,0
20240214,161500,4253478100,26100,26100,26100,26100,0
20240214,161400,4253478100,26100,26100,26100,26100,0
20240214,161300,4253478100,26100,26100,26100,26100,0
20240214,161200,4253478100,26100,26100,26100,26100,0
20240214,161100,4253478100,26100,26100,26100,26100,0
20240214,161000,4253478100,26100,26100,26100,26100,0
20240214,160900,4253478100,26100,26100,26100,26100,0
20240214,160800,4253478100,26100,26100,26100,26100,0
20240214,160700,4253478100,26100,26100,26100,26100,0
20240214,160600,4253478100,26100,26100,26100,26100,0
20240214,160500,4253478100,26100,26100,26100,26100,0
20240214,160400,4253478100,26100,26100,26100,26100,0
20240214,160300,4253478100,26100,26100,26100,26100,0
20240214,160200,4253478100,26100,26100,26100,26100,0
20240214,160100,4253478100,26100,26100,26100,26100,0
20240214,160000,4253478100,26100,26100,26100,26100,0
20240214,155900,4253478100,26100,26100,26100,26100,0
20240214,155800,4253478100,26100,26100,26100,26100,0
20240214,155700,4253478100,26100,26100,26100,26100,0
20240214,155600,4253478100,26100,26100,26100,26100,0
20240214,155500,4253478100,26100,26100,26100,26100,0
20240214,155400,4253478100,26100,26100,26100,26100,0
20240214,155300,4253478100,26100,26100,26100,26100,4067
20240214,155200,4253478100,26100,26100,26100,26100,0
20240214,155100,4253478100,26100,26100,26100,26100,0
20240214,155000,4253478100,26100,26100,26100,26100,0
20240214,154900,4253478100,26100,26100,26100,26100,0
20240214,154800,4253478100,26100,26100,26100,26100,0
20240214,154700,4253478100,26100,26100,26100,26100,0
20240214,154600,4253478100,26100,26100,26100,26100,0
20240214,154500,4253478100,26100,26100,26100,26100,0
20240214,154400,4253478100,26100,26100,26100,26100,0
20240214,154300,4253478100,26100,26100,26100,26100,0
20240214,154200,4253478100,26100,26100,26100,26100,0
20240214,154100,4253478100,26100,26100,26100,26100,0
20240214,154000,4253478100,26100,26100,26100,26100,0
20240214,153900,4253478100,26100,26100,26100,26100,0
20240214,153800,4253478100,26100,26100,26100,26100,0
20240214,153700,4253478100,26100,26100,26100,26100,0
20240214,153600,4253478100,26100,26100,26100,26100,0
20240214,153500,4253478100,26100,26100,26100,26100,0
20240214,153400,4253478100,26100,26100,26100,26100,0
20240214,153300,4253478100,26100,26100,26100,26100,0
20240214,153200,4253478100,26100,26100,26100,26100,0
20240214,153100,4253478100,26100,26100,26100,26100,0
20240214,153000,4253478100,26100,26100,26100,26100,4067
20240214,152900,4147329400,26100,26100,26100,26100,0
20240214,152800,4147329400,26100,26100,26100,26100,0
20240214,152700,4147329400,26100,26100,26100,26100,0
20240214,152600,4147329400,26100,26100,26100,26100,0
20240214,152500,4147329400,26100,26100,26100,26100,0
20240214,152400,4147329400,26100,26100,26100,26100,0
20240214,152300,4147329400,26100,26100,26100,26100,0
20240214,152200,4147329400,26100,26100,26100,26100,0
20240214,152100,4147329400,26100,26100,26100,26100,0
20240214,152000,4147329400,26100,26100,26100,26100,0
20240214,151900,4147329400,26100,26100,26100,26050,623
20240214,151800,4131077200,26100,26050,26100,26050,172
20240214,151700,4126590450,26100,26050,26100,26050,398
20240214,151600,4116222000,26000,26000,26050,26000,158
20240214,151500,4112113800,25950,25950,26000,25950,1111
20240214,151400,4083266700,25900,25950,25950,25900,65
20240214,151300,4081583100,25950,25900,25950,25900,32
20240214,151200,4080754100,25900,26000,26000,25900,1526
20240214,151100,4041131400,26000,26000,26000,25950,19
20240214,151000,4040638200,25950,25950,26000,25950,421
20240214,150900,4029709550,25950,25950,25950,25950,392
20240214,150800,4019537150,25950,25950,26000,25900,74
20240214,150700,4017617200,25850,25850,25900,25850,389
20240214,150600,4007547950,25850,25800,25850,25800,145
20240214,150500,4003800700,25650,25950,25950,25650,439
20240214,150400,3992488450,25950,25750,25950,25750,122
20240214,150300,3989322750,25750,25950,26000,25750,518
20240214,150200,3975908850,25950,25950,26000,25900,243
20240214,150100,3969591900,25950,26000,26000,25950,148
20240214,150000,3965744200,26000,26050,26100,26000,372
20240214,145900,3956052000,26050,25950,26050,25850,987
20240214,145800,3930395200,25950,25900,25950,25850,258
20240214,145700,3923704950,25900,25850,25900,25850,275
20240214,145600,3916583350,25850,25850,25850,25650,428
20240214,145500,3905555650,25800,25800,25800,25650,334
20240214,145400,3896948450,25800,25800,25800,25550,626
20240214,145300,3880843850,25700,26000,26000,25300,3575
20240214,145200,3788945200,26050,26000,26050,26000,204
20240214,145100,3783638050,26000,26050,26100,25950,782
20240214,145000,3763325000,26100,25950,26150,25950,1093
20240214,144900,3734901100,25950,26100,26100,25900,926
20240214,144800,3710781750,26100,26150,26150,26050,548
20240214,144700,3696472700,26100,26000,26150,25950,1285
20240214,144600,3663044300,26000,26200,26200,26000,929
20240214,144500,3638833900,26200,26250,26250,26100,504
20240214,144400,3625649200,26250,26200,26250,26150,485
20240214,144300,3612925400,26250,26250,26250,26200,296
20240214,144200,3605155600,26250,26250,26250,26200,249
20240214,144100,3598619850,26200,26200,26200,26150,559
20240214,144000,3583974600,26200,26200,26250,26050,906
20240214,143900,3560271100,26250,26250,26250,26100,578
20240214,143800,3545122450,26250,26200,26250,26150,624
20240214,143700,3528769700,26150,26250,26250,26150,696
20240214,143600,3510535800,26300,26250,26300,26200,991
20240214,143500,3484548150,26300,26200,26300,26200,246
20240214,143400,3478078550,26200,26250,26350,26200,712
20240214,143300,3459374100,26200,26400,26400,26200,1227
20240214,143200,3427127050,26400,26400,26450,26350,541
20240214,143100,3412835500,26450,26450,26450,26350,654
20240214,143000,3395548650,26450,26500,26500,26400,1275
20240214,142900,3361842350,26500,26450,26500,26400,889
20240214,142800,3338326800,26450,26400,26450,26400,675
20240214,142700,3320498550,26300,26350,26400,26300,399
20240214,142600,3309976100,26400,26400,26450,26350,445
20240214,142500,3298226550,26450,26350,26450,26300,662
20240214,142400,3280771650,26350,26250,26350,26250,1238
20240214,142300,3248210450,26250,26300,26300,26200,364
20240214,142200,3238654150,26300,26300,26300,26300,178
20240214,142100,3233972750,26200,26250,26300,26200,247
20240214,142000,3227485050,26250,26300,26350,26200,398
20240214,141900,3217018950,26300,26300,26350,26250,396
20240214,141800,3206607850,26200,26250,26400,26200,3074
20240214,141700,3125768000,26200,26150,26200,26150,1164
20240214,141600,3095281400,26200,26100,26200,26100,661
20240214,141500,3078006900,26100,26100,26150,26100,299
20240214,141400,3070202800,26100,26100,26150,26100,383
20240214,141300,3060200800,26150,26150,26200,26150,939
20240214,141200,3035640050,26200,26150,26200,26150,515
20240214,141100,3022163350,26150,26050,26150,26000,756
20240214,141000,3002435250,26100,26100,26100,26000,714
20240214,140900,2983813600,26100,26050,26100,26050,650
20240214,140800,2966860700,26100,26050,26100,26050,4417
20240214,140700,2851617200,26100,26000,26100,25950,3608
20240214,140600,2757774300,25950,25950,26000,25950,604
20240214,140500,2742076150,25850,25950,26000,25850,821
20240214,140400,2720777900,25950,25900,25950,25900,275
20240214,140300,2713648500,25900,25900,25950,25750,1146
20240214,140200,2683977050,25900,25850,26000,25850,1116
20240214,140100,2655017250,25900,25950,25950,25850,1107
20240214,140000,2626300250,25950,25800,25950,25800,376
20240214,135900,2616546200,25850,25800,25950,25800,2349
20240214,135800,2555775700,25800,25600,25800,25600,863
20240214,135700,2533615350,25650,25600,25650,25600,523
20240214,135600,2520201500,25600,25600,25700,25550,1628
20240214,135500,2478476500,25550,25550,25650,25550,236
20240214,135400,2472433750,25600,25600,25650,25550,479
20240214,135300,2460177900,25650,25550,25700,25550,1348
20240214,135200,2425648950,25500,25600,25600,25500,1444
20240214,135100,2388775150,25600,25450,25850,25450,5793
20240214,135000,2240162300,25450,25500,25700,25450,5908
20240214,134900,2089350600,25400,25400,25400,25400,0
20240214,134800,2089350600,25400,25400,25400,25400,0
20240214,134700,2089350600,25400,25300,25400,25250,2076
20240214,134600,2036662550,25300,25300,25300,25250,1277
20240214,134500,2004354700,25250,25300,25300,25250,677
20240214,134400,1987226850,25250,25250,25300,25250,772
20240214,134300,1967715350,25250,25300,25300,25250,612
20240214,134200,1952233300,25250,25250,25300,25200,1371
20240214,134100,1917619800,25250,25150,25250,25150,2957
20240214,134000,1843116250,25100,25100,25100,25100,596
20240214,133900,1828156650,25000,25000,25000,25000,155
20240214,133800,1824281650,25000,25000,25000,25000,505
20240214,133700,1811656650,25000,25000,25100,24950,708
20240214,133600,1793933250,25050,25050,25050,25050,0
20240214,133500,1793933250,25050,25050,25050,25050,0
20240214,133400,1793933250,25050,25050,25050,25050,436
20240214,133300,1783011450,25050,25050,25050,25050,2
20240214,133200,1782961350,25050,25100,25100,25050,5
20240214,133100,1782836000,25000,25000,25000,25000,89
20240214,133000,1780611000,24950,25100,25100,24900,664
20240214,132900,1764035250,25150,25150,25150,25150,157
20240214,132800,1760086700,25150,25150,25150,25150,0
20240214,132700,1760086700,25150,25150,25150,25150,0
20240214,132600,1760086700,25150,25000,25150,25000,1239
20240214,132500,1728948050,25050,25050,25050,25050,5
20240214,132400,1728822800,25050,25000,25050,25000,393
20240214,132300,1718995850,24900,24900,24900,24900,1
20240214,132200,1718970950,24900,24900,24900,24900,5
20240214,132100,1718846450,24900,24900,24900,24900,16
20240214,132000,1718448050,25000,25000,25000,25000,0
20240214,131900,1718448050,25000,25000,25000,25000,301
20240214,131800,1710923050,25150,25150,25150,25150,299
20240214,131700,1703403200,25150,25150,25150,25150,2
20240214,131600,1703352900,25150,25050,25150,25050,1015
20240214,131500,1677849150,25050,25050,25050,25050,50
20240214,131400,1676596650,25000,25000,25050,25000,241
20240214,131300,1670571050,25000,25000,25000,25000,0
20240214,131200,1670571050,25000,25000,25000,25000,2
20240214,131100,1670521050,25000,25050,25050,25000,952
20240214,131000,1646719100,25100,25100,25100,25100,250
20240214,130900,1640444100,25000,24950,25000,24950,185
20240214,130800,1635819550,25000,25000,25000,25000,1
20240214,130700,1635794550,24950,24950,24950,24950,35
20240214,130600,1634921300,25000,25000,25000,25000,1
20240214,130500,1634896300,24800,24950,24950,24800,282
20240214,130400,1627866900,24950,24950,24950,24950,0
20240214,130300,1627866900,24950,24950,24950,24950,85
20240214,130200,1625746150,24950,25050,25050,24950,300
20240214,130100,1618260850,25000,25000,25000,25000,3
20240214,130000,1618185850,25050,25000,25100,25000,304
20240214,125900,1610555850,25000,25100,25100,25000,24
20240214,125800,1609955750,24950,24950,24950,24950,2
20240214,125700,1609905850,24950,25050,25100,24950,64
20240214,125600,1608302300,25050,25050,25050,25000,10
20240214,125500,1608052000,24950,24950,24950,24950,1
20240214,125400,1608027050,24950,24950,24950,24950,118
20240214,125300,1605082950,25150,25150,25150,25150,0
20240214,125200,1605082950,25150,25150,25150,25150,1
20240214,125100,1605057800,25150,24950,25150,24950,89
20240214,125000,1602837050,24950,25000,25000,24950,330
20240214,124900,1594598100,25100,25100,25200,25100,69
20240214,124800,1592865400,25200,25200,25200,25200,72
20240214,124700,1591051000,25200,25100,25200,25100,34
20240214,124600,1590197200,25150,25200,25200,25150,72
20240214,124500,1588386350,25150,25200,25200,25150,215
20240214,124400,1582970350,25150,25150,25150,25150,32
20240214,124300,1582165550,25200,25150,25250,25100,1136
20240214,124200,1553566650,25150,25150,25200,25150,177
20240214,124100,1549114800,25150,25150,25200,25100,307
20240214,124000,1541393800,25150,25050,25200,24950,1965
20240214,123900,1492067200,25050,25000,25050,25000,1557
20240214,123800,1453111300,25000,24950,25000,24950,379
20240214,123700,1443647500,24900,24900,24900,24900,14
20240214,123600,1443298900,24900,24900,24900,24900,10
20240214,123500,1443049900,24900,24950,24950,24900,15
20240214,123400,1442675750,24950,24900,24950,24900,106
20240214,123300,1440036300,24900,24950,24950,24900,287
20240214,123200,1432875700,24950,24950,24950,24950,135
20240214,123100,1429507450,24950,24950,24950,24950,68
20240214,123000,1427810850,24950,24950,25000,24950,250
20240214,122900,1421564150,24950,24950,24950,24950,5
20240214,122800,1421439400,25000,25000,25000,25000,20
20240214,122700,1420939400,25050,24950,25050,24900,7069
20240214,122600,1244236200,24950,24950,24950,24900,155
20240214,122500,1240373950,24950,24900,24950,24900,153
20240214,122400,1236559850,24950,24900,25000,24900,3815
20240214,122300,1141325600,24900,24850,24900,24850,91
20240214,122200,1139059750,24850,24850,24850,24850,414
20240214,122100,1128771850,24900,24850,24900,24850,27
20240214,122000,1128100400,24850,24850,24850,24850,21
20240214,121900,1127578550,24900,24850,24900,24850,1288
20240214,121800,1095522400,24750,24800,24850,24750,147
20240214,121700,1091870350,24800,24800,24850,24750,1832
20240214,121600,1046441250,24800,24700,24800,24700,1048
20240214,121500,1020502700,24650,24650,24700,24650,86
20240214,121400,1018382750,24650,24600,24650,24600,40
20240214,121300,1017397250,24600,24600,24600,24600,497
20240214,121200,1005171050,24600,24600,24600,24600,10
20240214,121100,1004925050,24600,24600,24600,24600,600
20240214,121000,990165050,24600,24600,24600,24600,0
20240214,120900,990165050,24600,24650,24650,24600,88
20240214,120800,987997750,24700,24700,24750,24650,211
20240214,120700,982782050,24750,24750,24750,24750,1
20240214,120600,982757300,24700,24700,24750,24700,24
20240214,120500,982164450,24700,24800,24800,24700,41
20240214,120400,981150650,24700,24750,24800,24700,25
20240214,120300,980531700,24750,24700,24750,24700,773
20240214,120200,961427600,24700,24700,24700,24700,1
20240214,120100,961402900,24700,24700,24700,24700,201
20240214,120000,956438200,24750,24750,24750,24750,0
20240214,115900,956438200,24750,24750,24750,24750,41
20240214,115800,955423450,24800,24800,24800,24800,200
20240214,115700,950463450,24800,24800,24800,24800,54
20240214,115600,949124250,24850,24750,24850,24750,312
20240214,115500,941379650,24700,24750,24750,24700,126
20240214,115400,938261200,24750,24800,24800,24750,245
20240214,115300,932186450,24750,24750,24750,24750,23
20240214,115200,931617200,24750,24700,24750,24700,126
20240214,115100,928499200,24700,24600,24700,24600,139
20240214,115000,925070900,24600,24600,24600,24600,38
20240214,114900,924136100,24600,24650,24700,24600,50
20240214,114800,922901900,24600,24650,24650,24550,334
20240214,114700,914681750,24750,24700,24750,24700,37
20240214,114600,913766250,24650,24700,24700,24650,165
20240214,114500,909694550,24700,24750,24800,24700,133
20240214,114400,906399050,24750,24700,24750,24700,308
20240214,114300,898788700,24750,24800,24800,24750,64
20240214,114200,897204600,24800,24800,24800,24750,20
20240214,114100,896708800,24800,24800,24800,24800,42
20240214,114000,895667200,24800,24800,24800,24800,181
20240214,113900,891178400,24850,24800,24900,24800,1664
20240214,113800,849826950,24800,24750,24800,24700,2118
20240214,113700,797356750,24750,24650,24750,24650,260
20240214,113600,790926150,24750,24600,24750,24600,1821
20240214,113500,745970200,24550,24550,24650,24550,1386
20240214,113400,711875000,24550,24450,24550,24450,926
20240214,113300,689186400,24400,24350,24500,24350,1533
20240214,113200,651734950,24450,24450,24450,24400,316
20240214,113100,644023750,24450,24350,24450,24350,454
20240214,113000,632958800,24250,24250,24250,24250,32
20240214,112900,632182800,24350,24350,24350,24350,1
20240214,112800,632158450,24350,24300,24350,24250,73
20240214,112700,630385800,24300,24400,24400,24300,126
20240214,112600,627323000,24450,24450,24450,24450,16
20240214,112500,626931800,24350,24350,24400,24350,127
20240214,112400,623837350,24350,24350,24550,24300,584
20240214,112300,609586900,24550,24200,24550,24200,2195
20240214,112200,555943550,24300,24150,24550,24150,1535
20240214,112100,518578000,24100,24100,24100,24100,10
20240214,112000,518337000,24200,24200,24200,24200,0
20240214,111900,518337000,24200,24200,24200,24200,5
20240214,111800,518216000,24200,24100,24200,24100,73
20240214,111700,516449900,24100,24100,24100,24100,0
20240214,111600,516449900,24100,24100,24100,24100,13
20240214,111500,516136600,24200,24200,24200,24200,30
20240214,111400,515410600,24200,24200,24200,24200,29
20240214,111300,514708800,24200,24200,24200,24200,0
20240214,111200,514708800,24200,24200,24200,24200,1
20240214,111100,514684600,24100,24100,24100,24100,50
20240214,111000,513479600,24200,24200,24200,24200,101
20240214,110900,511035400,24200,24200,24200,24200,12
20240214,110800,510745000,24250,24150,24250,24150,311
20240214,110700,503218750,24150,24150,24150,24150,1
20240214,110600,503194600,24150,24150,24150,24150,14
20240214,110500,502856500,24150,24150,24150,24150,52
20240214,110400,501600700,24200,24100,24200,24100,103
20240214,110300,499114100,24000,24050,24200,24000,835
20240214,110200,478987300,24000,24000,24000,24000,17
20240214,110100,478579300,24000,24000,24000,24000,255
20240214,110000,472459300,24000,24000,24000,24000,0
20240214,105900,472459300,24000,24000,24000,24000,10
20240214,105800,472219300,24000,24000,24000,24000,400
20240214,105700,462619300,24050,24050,24050,24050,0
20240214,105600,462619300,24050,24050,24050,24000,201
20240214,105500,457786750,24000,24000,24000,24000,2
20240214,105400,457738750,24000,24000,24000,24000,123
20240214,105300,454786750,24000,23950,24000,23950,104
20240214,105200,452291350,23950,23950,23950,23950,0
20240214,105100,452291350,23950,23900,23950,23900,145
20240214,105000,448822100,23900,23850,23900,23800,41
20240214,104900,447844900,23800,23800,23800,23800,533
20240214,104800,435159500,23750,23750,23750,23750,143
20240214,104700,431763250,23750,23750,23750,23750,116
20240214,104600,429008250,23750,23750,23750,23750,26
20240214,104500,428390750,23800,23750,23800,23750,75
20240214,104400,426609450,23700,23750,23750,23700,104
20240214,104300,424143550,23750,23750,23750,23750,66
20240214,104200,422576050,23800,23800,23800,23800,0
20240214,104100,422576050,23800,23800,23800,23800,0
20240214,104000,422576050,23800,23800,23800,23800,0
20240214,103900,422576050,23800,23800,23800,23800,1
20240214,103800,422552250,23750,23750,23750,23750,72
20240214,103700,420842250,23750,23700,23750,23700,482
20240214,103600,409400100,23700,23700,23700,23700,360
20240214,103500,400868100,23700,23700,23700,23700,2
20240214,103400,400820700,23700,23700,23700,23700,0
20240214,103300,400820700,23700,23700,23700,23700,50
20240214,103200,399635700,23700,23700,23700,23700,0
20240214,103100,399635700,23700,23700,23700,23700,20
20240214,103000,399161700,23700,23700,23700,23700,0
20240214,102900,399161700,23700,23550,23700,23550,281
20240214,102800,392517500,23650,23550,23650,23550,54
20240214,102700,391245700,23650,23650,23650,23650,0
20240214,102600,391245700,23650,23650,23650,23650,0
20240214,102500,391245700,23650,23650,23650,23650,0
20240214,102400,391245700,23650,23650,23650,23650,1
20240214,102300,391222050,23600,23600,23600,23600,392
20240214,102200,381970850,23550,23550,23550,23550,200
20240214,102100,377260850,23500,23500,23500,23500,78
20240214,102000,375427850,23500,23500,23500,23500,0
20240214,101900,375427850,23500,23500,23500,23500,0
20240214,101800,375427850,23500,23500,23500,23500,0
20240214,101700,375427850,23500,23500,23500,23500,0
20240214,101600,375427850,23500,23500,23500,23500,0
20240214,101500,375427850,23500,23500,23500,23500,0
20240214,101400,375427850,23500,23500,23500,23500,0
20240214,101300,375427850,23500,23500,23500,23500,0
20240214,101200,375427850,23500,23500,23500,23500,0
20240214,101100,375427850,23500,23500,23500,23500,0
20240214,101000,375427850,23500,23500,23500,23500,0
20240214,100900,375427850,23500,23500,23500,23500,0
20240214,100800,375427850,23500,23500,23500,23500,0
20240214,100700,375427850,23500,23500,23500,23500,0
20240214,100600,375427850,23500,23500,23500,23500,0
20240214,100500,375427850,23500,23500,23500,23500,0
20240214,100400,375427850,23500,23500,23500,23500,0
20240214,100300,375427850,23500,23500,23500,23500,0
20240214,100200,375427850,23500,23500,23500,23500,0
20240214,100100,375427850,23500,23500,23500,23500,273
20240214,100000,369012350,23500,23500,23500,23500,1
20240214,095900,368988850,23500,23500,23500,23500,69
20240214,095800,367367350,23500,23500,23500,23500,30
20240214,095700,366662350,23500,23500,23500,23500,201
20240214,095600,361938850,23450,23450,23450,23450,139
20240214,095500,358679300,23450,23450,23450,23450,48
20240214,095400,357553700,23450,23450,23450,23450,1
20240214,095300,357530250,23350,23350,23350,23350,0
20240214,095200,357530250,23350,23350,23350,23350,49
20240214,095100,356386100,23300,23300,23300,23300,3
20240214,095000,356316200,23350,23350,23350,23350,16
20240214,094900,355942600,23350,23350,23350,23350,21
20240214,094800,355452250,23350,23400,23400,23350,157
20240214,094700,351786200,23350,23350,23350,23350,0
20240214,094600,351786200,23350,23350,23350,23350,216
20240214,094500,346742600,23550,23550,23550,23550,0
20240214,094400,346742600,23550,23550,23550,23550,0
20240214,094300,346742600,23550,23500,23550,23500,2
20240214,094200,346695550,23350,23500,23500,23300,150
20240214,094100,343195050,23500,23500,23500,23500,0
20240214,094000,343195050,23500,23400,23500,23400,90
20240214,093900,341088750,23400,23400,23400,23400,0
20240214,093800,341088750,23400,23400,23400,23400,2
20240214,093700,341041950,23300,23300,23300,23300,114
20240214,093600,338385750,23350,23350,23350,23350,0
20240214,093500,338385750,23350,23350,23350,23350,259
20240214,093400,332338100,23600,23600,23600,23600,0
20240214,093300,332338100,23600,23500,23600,23500,10
20240214,093200,332102450,23300,23350,23350,23300,11
20240214,093100,331845850,23350,23350,23350,23350,82
20240214,093000,329931150,23450,23450,23450,23450,0
20240214,092900,329931150,23450,23450,23450,23450,2
20240214,092800,329884250,23350,23350,23350,23350,267
20240214,092700,323649800,23550,23550,23550,23550,0
20240214,092600,323649800,23550,23550,23550,23550,0
20240214,092500,323649800,23550,23550,23550,23550,0
20240214,092400,323649800,23550,23500,23550,23500,11
20240214,092300,323391200,23500,23450,23500,23300,346
20240214,092200,315292450,23450,23450,23450,23450,4
20240214,092100,315198650,23500,23500,23500,23500,51
20240214,092000,314000150,23500,23500,23500,23500,45
20240214,091900,312942650,23600,23600,23600,23600,0
20240214,091800,312942650,23600,23600,23600,23600,0
20240214,091700,312942650,23600,23600,23600,23600,0
20240214,091600,312942650,23600,23600,23600,23600,0
20240214,091500,312942650,23600,23600,23600,23600,0
20240214,091400,312942650,23600,23550,23600,23550,137
20240214,091300,309712200,23700,23500,23700,23500,558
20240214,091200,296548300,23500,23500,23500,23500,170
20240214,091100,292553300,23550,23600,23600,23550,31
20240214,091000,291822700,23550,23450,23550,23450,661
20240214,090900,276280950,23400,23400,23400,23400,257
20240214,090800,270267150,23600,23600,23600,23600,0
20240214,090700,270267150,23600,23400,23600,23400,411
20240214,090600,260649300,23350,23350,23350,23350,0
20240214,090500,260649300,23350,23300,23350,23300,69
20240214,090400,259038350,23250,23250,23250,23250,170
20240214,090300,255085850,23250,23450,23450,23250,105
20240214,090200,252626050,23400,23400,23400,23250,252
20240214,090100,246734050,23450,23250,23450,23250,920
20240214,090000,225308750,23300,23100,23400,23100,9746