KissMeData/285490/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,205600,1192651200,23000,23000,23000,23000,1171
20240214,205500,1192651200,23000,23000,23000,23000,0
20240214,205400,1192651200,23000,23000,23000,23000,0
20240214,205300,1192651200,23000,23000,23000,23000,0
20240214,205200,1192651200,23000,23000,23000,23000,0
20240214,205100,1192651200,23000,23000,23000,23000,0
20240214,205000,1192651200,23000,23000,23000,23000,0
20240214,204900,1192651200,23000,23000,23000,23000,0
20240214,204800,1192651200,23000,23000,23000,23000,0
20240214,204700,1192651200,23000,23000,23000,23000,0
20240214,204600,1192651200,23000,23000,23000,23000,0
20240214,204500,1192651200,23000,23000,23000,23000,0
20240214,204400,1192651200,23000,23000,23000,23000,0
20240214,204300,1192651200,23000,23000,23000,23000,0
20240214,204200,1192651200,23000,23000,23000,23000,0
20240214,204100,1192651200,23000,23000,23000,23000,0
20240214,204000,1192651200,23000,23000,23000,23000,0
20240214,203900,1192651200,23000,23000,23000,23000,0
20240214,203800,1192651200,23000,23000,23000,23000,0
20240214,203700,1192651200,23000,23000,23000,23000,0
20240214,203600,1192651200,23000,23000,23000,23000,0
20240214,203500,1192651200,23000,23000,23000,23000,0
20240214,203400,1192651200,23000,23000,23000,23000,0
20240214,203300,1192651200,23000,23000,23000,23000,0
20240214,203200,1192651200,23000,23000,23000,23000,0
20240214,203100,1192651200,23000,23000,23000,23000,0
20240214,203000,1192651200,23000,23000,23000,23000,0
20240214,202900,1192651200,23000,23000,23000,23000,0
20240214,202800,1192651200,23000,23000,23000,23000,0
20240214,202700,1192651200,23000,23000,23000,23000,0
20240214,202600,1192651200,23000,23000,23000,23000,1171
20240214,202500,1192651200,23000,23000,23000,23000,0
20240214,202400,1192651200,23000,23000,23000,23000,0
20240214,202300,1192651200,23000,23000,23000,23000,0
20240214,202200,1192651200,23000,23000,23000,23000,0
20240214,202100,1192651200,23000,23000,23000,23000,0
20240214,202000,1192651200,23000,23000,23000,23000,0
20240214,201900,1192651200,23000,23000,23000,23000,0
20240214,201800,1192651200,23000,23000,23000,23000,0
20240214,201700,1192651200,23000,23000,23000,23000,0
20240214,201600,1192651200,23000,23000,23000,23000,0
20240214,201500,1192651200,23000,23000,23000,23000,0
20240214,201400,1192651200,23000,23000,23000,23000,0
20240214,201300,1192651200,23000,23000,23000,23000,0
20240214,201200,1192651200,23000,23000,23000,23000,0
20240214,201100,1192651200,23000,23000,23000,23000,0
20240214,201000,1192651200,23000,23000,23000,23000,0
20240214,200900,1192651200,23000,23000,23000,23000,0
20240214,200800,1192651200,23000,23000,23000,23000,0
20240214,200700,1192651200,23000,23000,23000,23000,0
20240214,200600,1192651200,23000,23000,23000,23000,0
20240214,200500,1192651200,23000,23000,23000,23000,0
20240214,200400,1192651200,23000,23000,23000,23000,0
20240214,200300,1192651200,23000,23000,23000,23000,0
20240214,200200,1192651200,23000,23000,23000,23000,0
20240214,200100,1192651200,23000,23000,23000,23000,0
20240214,200000,1192651200,23000,23000,23000,23000,0
20240214,195900,1192651200,23000,23000,23000,23000,0
20240214,195800,1192651200,23000,23000,23000,23000,0
20240214,195700,1192651200,23000,23000,23000,23000,0
20240214,195600,1192651200,23000,23000,23000,23000,1171
20240214,195500,1192651200,23000,23000,23000,23000,0
20240214,195400,1192651200,23000,23000,23000,23000,0
20240214,195300,1192651200,23000,23000,23000,23000,0
20240214,195200,1192651200,23000,23000,23000,23000,0
20240214,195100,1192651200,23000,23000,23000,23000,0
20240214,195000,1192651200,23000,23000,23000,23000,0
20240214,194900,1192651200,23000,23000,23000,23000,0
20240214,194800,1192651200,23000,23000,23000,23000,0
20240214,194700,1192651200,23000,23000,23000,23000,0
20240214,194600,1192651200,23000,23000,23000,23000,0
20240214,194500,1192651200,23000,23000,23000,23000,0
20240214,194400,1192651200,23000,23000,23000,23000,0
20240214,194300,1192651200,23000,23000,23000,23000,0
20240214,194200,1192651200,23000,23000,23000,23000,0
20240214,194100,1192651200,23000,23000,23000,23000,0
20240214,194000,1192651200,23000,23000,23000,23000,0
20240214,193900,1192651200,23000,23000,23000,23000,0
20240214,193800,1192651200,23000,23000,23000,23000,0
20240214,193700,1192651200,23000,23000,23000,23000,0
20240214,193600,1192651200,23000,23000,23000,23000,0
20240214,193500,1192651200,23000,23000,23000,23000,0
20240214,193400,1192651200,23000,23000,23000,23000,0
20240214,193300,1192651200,23000,23000,23000,23000,0
20240214,193200,1192651200,23000,23000,23000,23000,0
20240214,193100,1192651200,23000,23000,23000,23000,0
20240214,193000,1192651200,23000,23000,23000,23000,0
20240214,192900,1192651200,23000,23000,23000,23000,0
20240214,192800,1192651200,23000,23000,23000,23000,0
20240214,192700,1192651200,23000,23000,23000,23000,0
20240214,192600,1192651200,23000,23000,23000,23000,1171
20240214,192500,1192651200,23000,23000,23000,23000,0
20240214,192400,1192651200,23000,23000,23000,23000,0
20240214,192300,1192651200,23000,23000,23000,23000,0
20240214,192200,1192651200,23000,23000,23000,23000,0
20240214,192100,1192651200,23000,23000,23000,23000,0
20240214,192000,1192651200,23000,23000,23000,23000,0
20240214,191900,1192651200,23000,23000,23000,23000,0
20240214,191800,1192651200,23000,23000,23000,23000,0
20240214,191700,1192651200,23000,23000,23000,23000,0
20240214,191600,1192651200,23000,23000,23000,23000,0
20240214,191500,1192651200,23000,23000,23000,23000,0
20240214,191400,1192651200,23000,23000,23000,23000,0
20240214,191300,1192651200,23000,23000,23000,23000,0
20240214,191200,1192651200,23000,23000,23000,23000,0
20240214,191100,1192651200,23000,23000,23000,23000,0
20240214,191000,1192651200,23000,23000,23000,23000,0
20240214,190900,1192651200,23000,23000,23000,23000,0
20240214,190800,1192651200,23000,23000,23000,23000,0
20240214,190700,1192651200,23000,23000,23000,23000,0
20240214,190600,1192651200,23000,23000,23000,23000,0
20240214,190500,1192651200,23000,23000,23000,23000,0
20240214,190400,1192651200,23000,23000,23000,23000,0
20240214,190300,1192651200,23000,23000,23000,23000,0
20240214,190200,1192651200,23000,23000,23000,23000,0
20240214,190100,1192651200,23000,23000,23000,23000,0
20240214,190000,1192651200,23000,23000,23000,23000,0
20240214,185900,1192651200,23000,23000,23000,23000,0
20240214,185800,1192651200,23000,23000,23000,23000,0
20240214,185700,1192651200,23000,23000,23000,23000,0
20240214,185600,1192651200,23000,23000,23000,23000,1171
20240214,185500,1192651200,23000,23000,23000,23000,0
20240214,185400,1192651200,23000,23000,23000,23000,0
20240214,185300,1192651200,23000,23000,23000,23000,0
20240214,185200,1192651200,23000,23000,23000,23000,0
20240214,185100,1192651200,23000,23000,23000,23000,0
20240214,185000,1192651200,23000,23000,23000,23000,0
20240214,184900,1192651200,23000,23000,23000,23000,0
20240214,184800,1192651200,23000,23000,23000,23000,0
20240214,184700,1192651200,23000,23000,23000,23000,0
20240214,184600,1192651200,23000,23000,23000,23000,0
20240214,184500,1192651200,23000,23000,23000,23000,0
20240214,184400,1192651200,23000,23000,23000,23000,0
20240214,184300,1192651200,23000,23000,23000,23000,0
20240214,184200,1192651200,23000,23000,23000,23000,0
20240214,184100,1192651200,23000,23000,23000,23000,0
20240214,184000,1192651200,23000,23000,23000,23000,0
20240214,183900,1192651200,23000,23000,23000,23000,0
20240214,183800,1192651200,23000,23000,23000,23000,0
20240214,183700,1192651200,23000,23000,23000,23000,0
20240214,183600,1192651200,23000,23000,23000,23000,0
20240214,183500,1192651200,23000,23000,23000,23000,0
20240214,183400,1192651200,23000,23000,23000,23000,0
20240214,183300,1192651200,23000,23000,23000,23000,0
20240214,183200,1192651200,23000,23000,23000,23000,0
20240214,183100,1192651200,23000,23000,23000,23000,0
20240214,183000,1192651200,23000,23000,23000,23000,0
20240214,182900,1192651200,23000,23000,23000,23000,0
20240214,182800,1192651200,23000,23000,23000,23000,0
20240214,182700,1192651200,23000,23000,23000,23000,0
20240214,182600,1192651200,23000,23000,23000,23000,1171
20240214,182500,1192651200,23000,23000,23000,23000,0
20240214,182400,1192651200,23000,23000,23000,23000,0
20240214,182300,1192651200,23000,23000,23000,23000,0
20240214,182200,1192651200,23000,23000,23000,23000,0
20240214,182100,1192651200,23000,23000,23000,23000,0
20240214,182000,1192651200,23000,23000,23000,23000,0
20240214,181900,1192651200,23000,23000,23000,23000,0
20240214,181800,1192651200,23000,23000,23000,23000,0
20240214,181700,1192651200,23000,23000,23000,23000,0
20240214,181600,1192651200,23000,23000,23000,23000,0
20240214,181500,1192651200,23000,23000,23000,23000,0
20240214,181400,1192651200,23000,23000,23000,23000,0
20240214,181300,1192651200,23000,23000,23000,23000,0
20240214,181200,1192651200,23000,23000,23000,23000,0
20240214,181100,1192651200,23000,23000,23000,23000,0
20240214,181000,1192651200,23000,23000,23000,23000,0
20240214,180900,1192651200,23000,23000,23000,23000,0
20240214,180800,1192651200,23000,23000,23000,23000,0
20240214,180700,1192651200,23000,23000,23000,23000,0
20240214,180600,1192651200,23000,23000,23000,23000,0
20240214,180500,1192651200,23000,23000,23000,23000,0
20240214,180400,1192651200,23000,23000,23000,23000,0
20240214,180300,1192651200,23000,23000,23000,23000,0
20240214,180200,1192651200,23000,23000,23000,23000,0
20240214,180100,1192651200,23000,23000,23000,23000,0
20240214,180000,1192651200,23000,23000,23000,23000,0
20240214,175900,1192651200,23000,23000,23000,23000,0
20240214,175800,1192651200,23000,23000,23000,23000,0
20240214,175700,1192651200,23000,23000,23000,23000,0
20240214,175600,1192651200,23000,23000,23000,23000,1171
20240214,175500,1192651200,23000,23000,23000,23000,0
20240214,175400,1192651200,23000,23000,23000,23000,0
20240214,175300,1192651200,23000,23000,23000,23000,0
20240214,175200,1192651200,23000,23000,23000,23000,0
20240214,175100,1192651200,23000,23000,23000,23000,0
20240214,175000,1192651200,23000,23000,23000,23000,0
20240214,174900,1192651200,23000,23000,23000,23000,0
20240214,174800,1192651200,23000,23000,23000,23000,0
20240214,174700,1192651200,23000,23000,23000,23000,0
20240214,174600,1192651200,23000,23000,23000,23000,0
20240214,174500,1192651200,23000,23000,23000,23000,0
20240214,174400,1192651200,23000,23000,23000,23000,0
20240214,174300,1192651200,23000,23000,23000,23000,0
20240214,174200,1192651200,23000,23000,23000,23000,0
20240214,174100,1192651200,23000,23000,23000,23000,0
20240214,174000,1192651200,23000,23000,23000,23000,0
20240214,173900,1192651200,23000,23000,23000,23000,0
20240214,173800,1192651200,23000,23000,23000,23000,0
20240214,173700,1192651200,23000,23000,23000,23000,0
20240214,173600,1192651200,23000,23000,23000,23000,0
20240214,173500,1192651200,23000,23000,23000,23000,0
20240214,173400,1192651200,23000,23000,23000,23000,0
20240214,173300,1192651200,23000,23000,23000,23000,0
20240214,173200,1192651200,23000,23000,23000,23000,0
20240214,173100,1192651200,23000,23000,23000,23000,0
20240214,173000,1192651200,23000,23000,23000,23000,0
20240214,172900,1192651200,23000,23000,23000,23000,0
20240214,172800,1192651200,23000,23000,23000,23000,0
20240214,172700,1192651200,23000,23000,23000,23000,0
20240214,172600,1192651200,23000,23000,23000,23000,1171
20240214,172500,1192651200,23000,23000,23000,23000,0
20240214,172400,1192651200,23000,23000,23000,23000,0
20240214,172300,1192651200,23000,23000,23000,23000,0
20240214,172200,1192651200,23000,23000,23000,23000,0
20240214,172100,1192651200,23000,23000,23000,23000,0
20240214,172000,1192651200,23000,23000,23000,23000,0
20240214,171900,1192651200,23000,23000,23000,23000,0
20240214,171800,1192651200,23000,23000,23000,23000,0
20240214,171700,1192651200,23000,23000,23000,23000,0
20240214,171600,1192651200,23000,23000,23000,23000,0
20240214,171500,1192651200,23000,23000,23000,23000,0
20240214,171400,1192651200,23000,23000,23000,23000,0
20240214,171300,1192651200,23000,23000,23000,23000,0
20240214,171200,1192651200,23000,23000,23000,23000,0
20240214,171100,1192651200,23000,23000,23000,23000,0
20240214,171000,1192651200,23000,23000,23000,23000,0
20240214,170900,1192651200,23000,23000,23000,23000,0
20240214,170800,1192651200,23000,23000,23000,23000,0
20240214,170700,1192651200,23000,23000,23000,23000,0
20240214,170600,1192651200,23000,23000,23000,23000,0
20240214,170500,1192651200,23000,23000,23000,23000,0
20240214,170400,1192651200,23000,23000,23000,23000,0
20240214,170300,1192651200,23000,23000,23000,23000,0
20240214,170200,1192651200,23000,23000,23000,23000,0
20240214,170100,1192651200,23000,23000,23000,23000,0
20240214,170000,1192651200,23000,23000,23000,23000,0
20240214,165900,1192651200,23000,23000,23000,23000,0
20240214,165800,1192651200,23000,23000,23000,23000,0
20240214,165700,1192651200,23000,23000,23000,23000,0
20240214,165600,1192651200,23000,23000,23000,23000,1171
20240214,165500,1192651200,23000,23000,23000,23000,0
20240214,165400,1192651200,23000,23000,23000,23000,0
20240214,165300,1192651200,23000,23000,23000,23000,0
20240214,165200,1192651200,23000,23000,23000,23000,0
20240214,165100,1192651200,23000,23000,23000,23000,0
20240214,165000,1192651200,23000,23000,23000,23000,0
20240214,164900,1192651200,23000,23000,23000,23000,0
20240214,164800,1192651200,23000,23000,23000,23000,0
20240214,164700,1192651200,23000,23000,23000,23000,0
20240214,164600,1192651200,23000,23000,23000,23000,0
20240214,164500,1192651200,23000,23000,23000,23000,0
20240214,164400,1192651200,23000,23000,23000,23000,0
20240214,164300,1192651200,23000,23000,23000,23000,0
20240214,164200,1192651200,23000,23000,23000,23000,0
20240214,164100,1192651200,23000,23000,23000,23000,0
20240214,164000,1192651200,23000,23000,23000,23000,0
20240214,163900,1192651200,23000,23000,23000,23000,0
20240214,163800,1192651200,23000,23000,23000,23000,0
20240214,163700,1192651200,23000,23000,23000,23000,0
20240214,163600,1192651200,23000,23000,23000,23000,0
20240214,163500,1192651200,23000,23000,23000,23000,0
20240214,163400,1192651200,23000,23000,23000,23000,0
20240214,163300,1192651200,23000,23000,23000,23000,0
20240214,163200,1192651200,23000,23000,23000,23000,0
20240214,163100,1192651200,23000,23000,23000,23000,0
20240214,163000,1192651200,23000,23000,23000,23000,0
20240214,162900,1192651200,23000,23000,23000,23000,0
20240214,162800,1192651200,23000,23000,23000,23000,0
20240214,162700,1192651200,23000,23000,23000,23000,0
20240214,162600,1192651200,23000,23000,23000,23000,1171
20240214,162500,1192651200,23000,23000,23000,23000,0
20240214,162400,1192651200,23000,23000,23000,23000,0
20240214,162300,1192651200,23000,23000,23000,23000,0
20240214,162200,1192651200,23000,23000,23000,23000,0
20240214,162100,1192651200,23000,23000,23000,23000,0
20240214,162000,1192651200,23000,23000,23000,23000,0
20240214,161900,1192651200,23000,23000,23000,23000,0
20240214,161800,1192651200,23000,23000,23000,23000,0
20240214,161700,1192651200,23000,23000,23000,23000,0
20240214,161600,1192651200,23000,23000,23000,23000,0
20240214,161500,1192651200,23000,23000,23000,23000,0
20240214,161400,1192651200,23000,23000,23000,23000,0
20240214,161300,1192651200,23000,23000,23000,23000,0
20240214,161200,1192651200,23000,23000,23000,23000,0
20240214,161100,1192651200,23000,23000,23000,23000,0
20240214,161000,1192651200,23000,23000,23000,23000,0
20240214,160900,1192651200,23000,23000,23000,23000,0
20240214,160800,1192651200,23000,23000,23000,23000,0
20240214,160700,1192651200,23000,23000,23000,23000,0
20240214,160600,1192651200,23000,23000,23000,23000,0
20240214,160500,1192651200,23000,23000,23000,23000,0
20240214,160400,1192651200,23000,23000,23000,23000,0
20240214,160300,1192651200,23000,23000,23000,23000,0
20240214,160200,1192651200,23000,23000,23000,23000,0
20240214,160100,1192651200,23000,23000,23000,23000,0
20240214,160000,1192651200,23000,23000,23000,23000,0
20240214,155900,1192651200,23000,23000,23000,23000,0
20240214,155800,1192651200,23000,23000,23000,23000,0
20240214,155700,1192651200,23000,23000,23000,23000,0
20240214,155600,1192651200,23000,23000,23000,23000,1171
20240214,155500,1192651200,23000,23000,23000,23000,0
20240214,155400,1192651200,23000,23000,23000,23000,0
20240214,155300,1192651200,23000,23000,23000,23000,0
20240214,155200,1192651200,23000,23000,23000,23000,0
20240214,155100,1192651200,23000,23000,23000,23000,0
20240214,155000,1192651200,23000,23000,23000,23000,0
20240214,154900,1192651200,23000,23000,23000,23000,0
20240214,154800,1192651200,23000,23000,23000,23000,0
20240214,154700,1192651200,23000,23000,23000,23000,0
20240214,154600,1192651200,23000,23000,23000,23000,0
20240214,154500,1192651200,23000,23000,23000,23000,0
20240214,154400,1192651200,23000,23000,23000,23000,0
20240214,154300,1192651200,23000,23000,23000,23000,0
20240214,154200,1192651200,23000,23000,23000,23000,0
20240214,154100,1192651200,23000,23000,23000,23000,0
20240214,154000,1192651200,23000,23000,23000,23000,0
20240214,153900,1192651200,23000,23000,23000,23000,0
20240214,153800,1192651200,23000,23000,23000,23000,0
20240214,153700,1192651200,23000,23000,23000,23000,0
20240214,153600,1192651200,23000,23000,23000,23000,0
20240214,153500,1192651200,23000,23000,23000,23000,0
20240214,153400,1192651200,23000,23000,23000,23000,0
20240214,153300,1192651200,23000,23000,23000,23000,0
20240214,153200,1192651200,23000,23000,23000,23000,0
20240214,153100,1192651200,23000,23000,23000,23000,0
20240214,153000,1192651200,23000,23000,23000,23000,1171
20240214,152900,1165718200,23000,23000,23000,23000,0
20240214,152800,1165718200,23000,23000,23000,23000,0
20240214,152700,1165718200,23000,23000,23000,23000,0
20240214,152600,1165718200,23000,23000,23000,23000,0
20240214,152500,1165718200,23000,23000,23000,23000,0
20240214,152400,1165718200,23000,23000,23000,23000,0
20240214,152300,1165718200,23000,23000,23000,23000,0
20240214,152200,1165718200,23000,23000,23000,23000,0
20240214,152100,1165718200,23000,23000,23000,23000,0
20240214,152000,1165718200,23000,23000,23000,23000,0
20240214,151900,1165718200,23000,23050,23050,23000,228
20240214,151800,1160466350,23050,23050,23050,23050,127
20240214,151700,1157539000,23000,23000,23000,23000,165
20240214,151600,1153744000,23000,22950,23050,22950,15
20240214,151500,1153398600,23000,23000,23000,23000,105
20240214,151400,1150983600,23000,23000,23000,23000,82
20240214,151300,1149097600,23000,23000,23000,23000,100
20240214,151200,1146797600,23000,23000,23000,23000,10
20240214,151100,1146567600,22950,22950,22950,22950,3
20240214,151000,1146498750,22950,23000,23000,22950,73
20240214,150900,1144819800,23050,23000,23050,23000,426
20240214,150800,1135018450,23000,23000,23000,23000,1
20240214,150700,1134995450,23000,23000,23000,23000,15
20240214,150600,1134650450,23000,23000,23000,23000,0
20240214,150500,1134650450,23000,23000,23000,23000,50
20240214,150400,1133500450,23000,22950,23000,22950,51
20240214,150300,1132329950,22950,22950,22950,22950,75
20240214,150200,1130608700,22950,22950,22950,22950,0
20240214,150100,1130608700,22950,22950,22950,22950,50
20240214,150000,1129461200,22950,22950,22950,22950,11
20240214,145900,1129208750,22950,22950,22950,22950,113
20240214,145800,1126615400,22900,22900,22900,22900,1
20240214,145700,1126592500,22900,22900,22900,22900,0
20240214,145600,1126592500,22900,22900,22900,22900,100
20240214,145500,1124302500,22900,22900,22900,22900,105
20240214,145400,1121898000,22950,22950,22950,22950,58
20240214,145300,1120566900,22900,22900,22900,22900,0
20240214,145200,1120566900,22900,22900,22900,22900,0
20240214,145100,1120566900,22900,22900,22900,22900,51
20240214,145000,1119399000,22950,22950,22950,22950,1
20240214,144900,1119376050,22950,22950,22950,22950,0
20240214,144800,1119376050,22950,22950,22950,22950,6
20240214,144700,1119238350,22850,22850,22850,22850,0
20240214,144600,1119238350,22850,22850,22850,22850,0
20240214,144500,1119238350,22850,22900,22900,22850,101
20240214,144400,1116925500,22850,22850,22850,22850,0
20240214,144300,1116925500,22850,22850,22850,22850,0
20240214,144200,1116925500,22850,22850,22850,22850,0
20240214,144100,1116925500,22850,22850,22850,22850,0
20240214,144000,1116925500,22850,22850,22850,22850,0
20240214,143900,1116925500,22850,22900,22900,22850,50
20240214,143800,1115781850,22900,22950,22950,22900,26
20240214,143700,1115185200,22950,22950,22950,22950,5
20240214,143600,1115070450,22950,23000,23000,22950,24
20240214,143500,1114519550,22900,22900,22900,22900,15
20240214,143400,1114176050,22900,22900,22900,22900,0
20240214,143300,1114176050,22900,22900,22900,22900,0
20240214,143200,1114176050,22900,22950,22950,22900,30
20240214,143100,1113488850,22950,22950,22950,22950,43
20240214,143000,1112502000,23000,23000,23000,23000,0
20240214,142900,1112502000,23000,23000,23000,23000,52
20240214,142800,1111306000,22950,22950,22950,22950,45
20240214,142700,1110273250,22950,22950,22950,22950,83
20240214,142600,1108368400,22950,22950,22950,22900,61
20240214,142500,1106970950,22900,22900,22900,22900,0
20240214,142400,1106970950,22900,22900,22900,22900,0
20240214,142300,1106970950,22900,22900,22900,22900,50
20240214,142200,1105825950,22950,22950,22950,22950,139
20240214,142100,1102635900,22950,22900,22950,22900,26
20240214,142000,1102040450,22900,22900,22900,22900,800
20240214,141900,1083720450,22900,22900,22900,22900,890
20240214,141800,1063339450,22900,22900,22900,22900,10
20240214,141700,1063110450,22900,22900,22900,22900,25
20240214,141600,1062537950,22950,22950,22950,22950,1
20240214,141500,1062515000,22950,22950,22950,22950,0
20240214,141400,1062515000,22950,22950,22950,22950,15
20240214,141300,1062170750,22950,22950,22950,22950,0
20240214,141200,1062170750,22950,22950,22950,22950,0
20240214,141100,1062170750,22950,22950,22950,22950,7
20240214,141000,1062010100,23000,23000,23000,23000,20
20240214,140900,1061550100,22900,22900,22900,22900,0
20240214,140800,1061550100,22900,22900,22900,22900,47
20240214,140700,1060473800,22900,22900,22900,22900,2
20240214,140600,1060428000,23000,23000,23000,23000,0
20240214,140500,1060428000,23000,23000,23000,23000,1
20240214,140400,1060405000,22900,22900,22900,22900,11
20240214,140300,1060153100,23000,23000,23000,23000,10
20240214,140200,1059923100,22900,22900,22900,22900,88
20240214,140100,1057907900,22900,22900,22900,22900,0
20240214,140000,1057907900,22900,22900,22900,22900,0
20240214,135900,1057907900,22900,22900,22900,22900,280
20240214,135800,1051495900,22900,22900,22900,22900,0
20240214,135700,1051495900,22900,22900,22900,22900,61
20240214,135600,1050099000,22900,22950,22950,22900,68
20240214,135500,1048538650,22950,22950,22950,22950,0
20240214,135400,1048538650,22950,23000,23000,22950,11
20240214,135300,1048285700,23000,23000,23000,23000,0
20240214,135200,1048285700,23000,23000,23000,23000,8
20240214,135100,1048101700,22950,22950,22950,22950,43
20240214,135000,1047114850,23000,23000,23000,23000,8
20240214,134900,1046930850,23000,23000,23000,23000,1
20240214,134800,1046907850,22900,22950,22950,22900,330
20240214,134700,1039349350,22900,22900,22900,22900,141
20240214,134600,1036120450,22900,22900,22900,22900,29
20240214,134500,1035456350,22900,22900,22900,22900,2
20240214,134400,1035410550,22900,22900,22900,22900,0
20240214,134300,1035410550,22900,23000,23000,22900,826
20240214,134200,1016446100,23050,23050,23050,23050,20
20240214,134100,1015985100,23000,23000,23000,23000,351
20240214,134000,1007912100,23000,23000,23000,23000,63
20240214,133900,1006463100,23000,23000,23000,23000,0
20240214,133800,1006463100,23000,23000,23000,23000,0
20240214,133700,1006463100,23000,23000,23000,23000,50
20240214,133600,1005313100,23050,23050,23050,23050,0
20240214,133500,1005313100,23050,23000,23050,23000,22
20240214,133400,1004806650,22950,23000,23050,22950,867
20240214,133300,984865550,23000,23000,23000,23000,12
20240214,133200,984589550,23000,23000,23000,23000,50
20240214,133100,983439550,23000,23000,23000,23000,0
20240214,133000,983439550,23000,23000,23000,23000,140
20240214,132900,980219550,23000,23000,23000,23000,150
20240214,132800,976769550,23000,23000,23000,23000,150
20240214,132700,973319550,23000,23000,23000,23000,3
20240214,132600,973250550,23050,23000,23050,23000,260
20240214,132500,967270450,23000,23000,23000,23000,2
20240214,132400,967224450,23000,23000,23000,23000,4
20240214,132300,967132450,23000,23000,23000,23000,30
20240214,132200,966442450,23000,23000,23000,23000,0
20240214,132100,966442450,23000,23000,23000,23000,96
20240214,132000,964234450,23050,23000,23050,23000,65
20240214,131900,962738700,23050,23050,23050,23050,100
20240214,131800,960433700,23050,23050,23050,23050,0
20240214,131700,960433700,23050,23050,23050,23050,56
20240214,131600,959142900,23000,23000,23000,23000,0
20240214,131500,959142900,23000,23000,23000,23000,61
20240214,131400,957739900,23050,23050,23050,23050,58
20240214,131300,956403000,23100,23100,23100,23100,50
20240214,131200,955248000,23050,22950,23050,22950,5470
20240214,131100,829469850,22900,22900,22900,22900,0
20240214,131000,829469850,22900,22900,22900,22900,200
20240214,130900,824889850,22850,22850,22850,22850,0
20240214,130800,824889850,22850,22950,22950,22850,211
20240214,130700,820057600,22950,22950,22950,22950,5
20240214,130600,819942850,22950,22950,22950,22950,0
20240214,130500,819942850,22950,22950,22950,22950,0
20240214,130400,819942850,22950,22950,22950,22950,1
20240214,130300,819919900,22950,22950,22950,22950,0
20240214,130200,819919900,22950,22950,22950,22950,10
20240214,130100,819690400,22950,22950,22950,22950,5
20240214,130000,819575650,22950,22900,22950,22800,8
20240214,125900,819392300,22900,22900,22900,22900,300
20240214,125800,812522300,22850,22850,22850,22850,36
20240214,125700,811699700,22800,22800,22800,22800,0
20240214,125600,811699700,22800,22800,22800,22800,0
20240214,125500,811699700,22800,22800,22800,22800,0
20240214,125400,811699700,22800,22800,22800,22800,10
20240214,125300,811471700,22900,22900,22900,22900,0
20240214,125200,811471700,22900,22900,22900,22900,487
20240214,125100,800319400,22900,22900,22900,22900,10
20240214,125000,800090400,22900,22900,22900,22900,0
20240214,124900,800090400,22900,22900,22900,22900,51
20240214,124800,798922500,22900,22900,22900,22900,0
20240214,124700,798922500,22900,22850,22900,22800,259
20240214,124600,793009800,22800,22900,22900,22800,140
20240214,124500,789816800,22900,22900,22900,22900,5
20240214,124400,789702300,22900,22900,22900,22900,0
20240214,124300,789702300,22900,22900,22900,22900,1
20240214,124200,789679400,22850,22850,22850,22850,0
20240214,124100,789679400,22850,22850,22850,22850,37
20240214,124000,788833950,22850,22850,22850,22850,0
20240214,123900,788833950,22850,22850,22850,22850,0
20240214,123800,788833950,22850,22850,22850,22850,0
20240214,123700,788833950,22850,22850,22850,22850,12
20240214,123600,788559750,22900,22900,22900,22900,0
20240214,123500,788559750,22900,22950,22950,22900,8
20240214,123400,788376200,22850,22950,22950,22850,56
20240214,123300,787094600,22850,22850,22850,22850,0
20240214,123200,787094600,22850,22850,22850,22850,0
20240214,123100,787094600,22850,22850,22850,22850,8
20240214,123000,786911800,22800,22800,22800,22800,0
20240214,122900,786911800,22800,22800,22800,22800,0
20240214,122800,786911800,22800,22800,22800,22800,0
20240214,122700,786911800,22800,22800,22800,22800,0
20240214,122600,786911800,22800,22800,22800,22800,0
20240214,122500,786911800,22800,22800,22800,22800,30
20240214,122400,786227800,22800,22800,22800,22800,44
20240214,122300,785224600,22800,22800,22800,22800,108
20240214,122200,782762200,22800,22850,22850,22800,488
20240214,122100,771628350,22950,22950,22950,22950,18
20240214,122000,771215250,22950,22950,22950,22950,52
20240214,121900,770021850,22950,22900,22950,22900,50
20240214,121800,768875100,22900,22900,22900,22900,1
20240214,121700,768852200,22850,22850,22850,22850,0
20240214,121600,768852200,22850,22850,22850,22850,0
20240214,121500,768852200,22850,22900,22900,22850,56
20240214,121400,767571600,22900,22900,22900,22900,28
20240214,121300,766930400,22900,22900,22900,22900,22
20240214,121200,766426600,22900,22900,22900,22900,10
20240214,121100,766197600,22950,22950,22950,22950,5
20240214,121000,766082850,22950,22950,22950,22950,152
20240214,120900,762594450,22950,22900,22950,22900,448
20240214,120800,752316950,22900,22900,22900,22900,7
20240214,120700,752156650,22900,22900,22900,22900,2
20240214,120600,752110850,22850,22850,22850,22850,0
20240214,120500,752110850,22850,22850,22850,22850,0
20240214,120400,752110850,22850,22850,22850,22850,42
20240214,120300,751151150,22850,22850,22850,22850,27
20240214,120200,750534200,22850,22850,22850,22850,101
20240214,120100,748226350,22850,22800,22850,22800,35
20240214,120000,747427350,22800,22800,22800,22800,0
20240214,115900,747427350,22800,22800,22800,22800,2
20240214,115800,747381750,22800,22800,22800,22800,0
20240214,115700,747381750,22800,22850,22850,22800,29
20240214,115600,746719600,22850,22850,22850,22850,10
20240214,115500,746491100,22750,22750,22750,22750,1
20240214,115400,746468350,22800,22800,22800,22800,0
20240214,115300,746468350,22800,22800,22800,22800,439
20240214,115200,736459150,22800,22800,22800,22800,16
20240214,115100,736094350,22800,22800,22800,22800,36
20240214,115000,735273550,22800,22800,22800,22800,0
20240214,114900,735273550,22800,22800,22800,22800,0
20240214,114800,735273550,22800,22800,22800,22800,0
20240214,114700,735273550,22800,22800,22800,22800,1
20240214,114600,735250750,22900,22900,22900,22900,0
20240214,114500,735250750,22900,22900,22900,22900,0
20240214,114400,735250750,22900,22900,22900,22900,0
20240214,114300,735250750,22900,22900,22900,22900,31
20240214,114200,734540850,22750,22750,22750,22750,16
20240214,114100,734176850,22750,22750,22750,22750,64
20240214,114000,732720850,22750,22850,22850,22750,437
20240214,113900,722763150,22900,22900,22900,22900,0
20240214,113800,722763150,22900,22900,22900,22900,1
20240214,113700,722740250,22900,22900,22900,22900,37
20240214,113600,721892950,22900,22900,22900,22900,0
20240214,113500,721892950,22900,22900,22900,22900,30
20240214,113400,721205950,22800,22800,22800,22800,24
20240214,113300,720658750,22900,22950,22950,22900,11
20240214,113200,720406350,22800,22800,22800,22800,0
20240214,113100,720406350,22800,22800,22800,22800,1
20240214,113000,720383550,22800,22800,22800,22800,0
20240214,112900,720383550,22800,22800,22800,22800,100
20240214,112800,718103550,22800,22800,22800,22800,2
20240214,112700,718057950,22800,22800,22800,22800,2
20240214,112600,718012350,22800,22800,22800,22800,1328
20240214,112500,687733950,22850,22850,22850,22850,172
20240214,112400,683803750,22950,22950,22950,22950,0
20240214,112300,683803750,22950,22950,22950,22950,80
20240214,112200,681967750,22950,22950,22950,22950,1
20240214,112100,681944800,22850,22850,22850,22850,0
20240214,112000,681944800,22850,22850,22850,22850,455
20240214,111900,671548050,22850,22850,22850,22850,1
20240214,111800,671525200,23000,23000,23000,23000,50
20240214,111700,670375200,23000,23000,23000,23000,0
20240214,111600,670375200,23000,23000,23000,23000,8
20240214,111500,670191200,22900,22900,22900,22900,1
20240214,111400,670168300,22850,22900,22900,22850,10
20240214,111300,669939600,23000,23000,23000,23000,0
20240214,111200,669939600,23000,23000,23000,23000,0
20240214,111100,669939600,23000,23000,23000,23000,226
20240214,111000,664741600,23000,23000,23000,23000,2
20240214,110900,664695600,23000,23000,23000,23000,159
20240214,110800,661038600,23000,23000,23000,23000,0
20240214,110700,661038600,23000,23000,23000,23000,23
20240214,110600,660509600,23000,23000,23000,23000,0
20240214,110500,660509600,23000,23000,23000,23000,0
20240214,110400,660509600,23000,23000,23000,23000,0
20240214,110300,660509600,23000,23000,23000,23000,0
20240214,110200,660509600,23000,23000,23000,23000,55
20240214,110100,659244600,23000,23000,23000,23000,1
20240214,110000,659221600,22850,22850,22850,22850,0
20240214,105900,659221600,22850,22850,22850,22850,0
20240214,105800,659221600,22850,22850,22850,22850,0
20240214,105700,659221600,22850,22850,22850,22850,88
20240214,105600,657210800,22850,22850,22850,22850,305
20240214,105500,650241550,22850,22850,22850,22850,3
20240214,105400,650173000,22850,22850,22850,22850,43
20240214,105300,649190450,22850,22900,22900,22850,62
20240214,105200,647773650,22900,22950,22950,22900,408
20240214,105100,638427750,22950,22950,22950,22950,1
20240214,105000,638404800,23000,22950,23000,22950,65
20240214,104900,636912300,22950,23000,23000,22950,16
20240214,104800,636544400,23000,23000,23000,23000,66
20240214,104700,635026400,23000,23000,23000,23000,5
20240214,104600,634911400,23050,23050,23050,23050,1
20240214,104500,634888350,23000,23050,23050,23000,212
20240214,104400,630009600,23000,23050,23050,23000,7
20240214,104300,629848550,23000,23000,23000,23000,156
20240214,104200,626260550,23050,23050,23050,23050,0
20240214,104100,626260550,23050,23000,23050,23000,385
20240214,104000,617399650,23000,23050,23050,23000,6
20240214,103900,617261400,22950,22950,22950,22950,26
20240214,103800,616664700,22950,22950,23000,22950,584
20240214,103700,603238550,22950,22950,22950,22950,10
20240214,103600,603009050,22950,22950,22950,22950,0
20240214,103500,603009050,22950,22950,22950,22950,4
20240214,103400,602917250,22950,22950,22950,22950,5
20240214,103300,602802500,22950,22950,22950,22950,137
20240214,103200,599658350,22950,22950,22950,22950,0
20240214,103100,599658350,22950,22950,22950,22950,1
20240214,103000,599635400,22900,22950,22950,22900,160
20240214,102900,595970400,22950,22950,22950,22950,21
20240214,102800,595488450,22950,22950,22950,22950,0
20240214,102700,595488450,22950,22950,22950,22950,0
20240214,102600,595488450,22950,22950,22950,22950,2
20240214,102500,595442550,22950,22950,22950,22950,338
20240214,102400,587685450,23000,22950,23000,22950,11
20240214,102300,587432950,23000,23000,23000,23000,10
20240214,102200,587202950,23000,23000,23000,23000,0
20240214,102100,587202950,23000,23000,23000,22950,122
20240214,102000,584400950,23000,23000,23000,23000,40
20240214,101900,583480950,23000,23000,23000,23000,1
20240214,101800,583457950,22950,23000,23000,22950,210
20240214,101700,578638400,23000,23000,23000,23000,90
20240214,101600,576568400,23000,23000,23000,22950,13
20240214,101500,576269500,23000,23000,23000,22950,95
20240214,101400,574087150,23000,22950,23000,22950,212
20240214,101300,569216200,22950,22950,22950,22950,151
20240214,101200,565750750,22950,23000,23000,22950,46
20240214,101100,564692850,22950,23000,23050,22950,679
20240214,101000,549086400,23000,22950,23000,22900,910
20240214,100900,528158450,22950,22900,22950,22900,1105
20240214,100800,502821500,22900,22900,22900,22900,118
20240214,100700,500119300,22900,22900,22950,22900,78
20240214,100600,498332400,22900,22850,22900,22850,698
20240214,100500,482363300,22850,22850,22850,22800,16
20240214,100400,481998250,22800,22750,22800,22750,194
20240214,100300,477575100,22800,22800,22800,22800,106
20240214,100200,475158300,22800,22800,22800,22800,926
20240214,100100,454045500,22800,22800,22800,22800,101
20240214,100000,451742700,22750,22750,22750,22750,32
20240214,095900,451014700,22750,22750,22750,22750,537
20240214,095800,438797950,22750,22750,22750,22750,40
20240214,095700,437887950,22750,22750,22750,22750,101
20240214,095600,435590200,22750,22700,22750,22700,343
20240214,095500,427798750,22700,22750,22750,22700,60
20240214,095400,426434250,22750,22750,22750,22750,9
20240214,095300,426229500,22700,22700,22700,22700,13
20240214,095200,425934400,22700,22700,22700,22700,1
20240214,095100,425911700,22650,22600,22650,22600,35
20240214,095000,425119950,22600,22600,22600,22600,0
20240214,094900,425119950,22600,22650,22650,22600,119
20240214,094800,422425550,22600,22600,22600,22600,7
20240214,094700,422267350,22650,22650,22650,22650,0
20240214,094600,422267350,22650,22650,22650,22650,54
20240214,094500,421044250,22650,22650,22650,22650,0
20240214,094400,421044250,22650,22650,22650,22650,2
20240214,094300,420998950,22600,22600,22600,22600,0
20240214,094200,420998950,22600,22600,22600,22600,0
20240214,094100,420998950,22600,22600,22600,22600,112
20240214,094000,418467750,22600,22600,22750,22600,251
20240214,093900,412795000,22600,22650,22650,22600,206
20240214,093800,408139000,22650,22750,22750,22650,3
20240214,093700,408070850,22650,22800,22800,22650,26
20240214,093600,407478700,22700,22700,22800,22650,103
20240214,093500,405140400,22700,22650,22700,22650,494
20240214,093400,393928600,22600,22650,22650,22600,112
20240214,093300,391397000,22600,22600,22600,22600,443
20240214,093200,381385200,22600,22650,22650,22600,1010
20240214,093100,358547550,22650,22700,22700,22650,187
20240214,093000,354308150,22800,22750,22800,22700,417
20240214,092900,344833950,22800,22750,22800,22750,642
20240214,092800,330227500,22750,22800,22800,22750,97
20240214,092700,328019350,22800,22800,22800,22800,20
20240214,092600,327563350,22800,22800,22850,22800,679
20240214,092500,312080750,22900,22850,22900,22850,226
20240214,092400,306911950,22850,22850,22850,22850,279
20240214,092300,300536800,22850,22800,22850,22800,471
20240214,092200,289775500,22800,22800,22850,22800,74
20240214,092100,288085400,22850,22800,22850,22800,102
20240214,092000,285759700,22800,22800,22800,22800,128
20240214,091900,282841300,22800,22800,22850,22800,256
20240214,091800,277003450,22750,22800,22800,22750,194
20240214,091700,272580800,22800,22750,22800,22750,645
20240214,091600,257881250,22750,22750,22750,22750,50
20240214,091500,256743750,22750,22750,22750,22750,418
20240214,091400,247234250,22750,22750,22750,22750,27
20240214,091300,246620000,22750,22700,22750,22700,94
20240214,091200,244484000,22750,22750,22750,22650,646
20240214,091100,229816650,22800,22700,22800,22700,618
20240214,091000,215757700,22700,22650,22700,22600,1131
20240214,090900,190130750,22650,22650,22700,22650,1016
20240214,090800,167091850,22650,22650,22650,22600,948
20240214,090700,145619750,22650,22600,22650,22600,547
20240214,090600,133245250,22600,22600,22600,22600,514
20240214,090500,121628850,22600,22500,22600,22500,1170
20240214,090400,95220650,22500,22450,22500,22450,183
20240214,090300,91108850,22500,22450,22500,22450,606
20240214,090200,77500200,22400,22400,22400,22400,100
20240214,090100,75260200,22400,22500,22500,22400,809
20240214,090000,57113650,22500,22350,22500,22350,2301