KissMeData/300080/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,210000,34220283150,39100,39100,39100,39100,10371
20240219,205900,34220283150,39100,39100,39100,39100,0
20240219,205800,34220283150,39100,39100,39100,39100,0
20240219,205700,34220283150,39100,39100,39100,39100,0
20240219,205600,34220283150,39100,39100,39100,39100,0
20240219,205500,34220283150,39100,39100,39100,39100,0
20240219,205400,34220283150,39100,39100,39100,39100,0
20240219,205300,34220283150,39100,39100,39100,39100,0
20240219,205200,34220283150,39100,39100,39100,39100,0
20240219,205100,34220283150,39100,39100,39100,39100,0
20240219,205000,34220283150,39100,39100,39100,39100,0
20240219,204900,34220283150,39100,39100,39100,39100,0
20240219,204800,34220283150,39100,39100,39100,39100,0
20240219,204700,34220283150,39100,39100,39100,39100,0
20240219,204600,34220283150,39100,39100,39100,39100,0
20240219,204500,34220283150,39100,39100,39100,39100,0
20240219,204400,34220283150,39100,39100,39100,39100,0
20240219,204300,34220283150,39100,39100,39100,39100,0
20240219,204200,34220283150,39100,39100,39100,39100,0
20240219,204100,34220283150,39100,39100,39100,39100,0
20240219,204000,34220283150,39100,39100,39100,39100,0
20240219,203900,34220283150,39100,39100,39100,39100,0
20240219,203800,34220283150,39100,39100,39100,39100,0
20240219,203700,34220283150,39100,39100,39100,39100,0
20240219,203600,34220283150,39100,39100,39100,39100,0
20240219,203500,34220283150,39100,39100,39100,39100,0
20240219,203400,34220283150,39100,39100,39100,39100,0
20240219,203300,34220283150,39100,39100,39100,39100,0
20240219,203200,34220283150,39100,39100,39100,39100,0
20240219,203100,34220283150,39100,39100,39100,39100,0
20240219,203000,34220283150,39100,39100,39100,39100,10371
20240219,202900,34220283150,39100,39100,39100,39100,0
20240219,202800,34220283150,39100,39100,39100,39100,0
20240219,202700,34220283150,39100,39100,39100,39100,0
20240219,202600,34220283150,39100,39100,39100,39100,0
20240219,202500,34220283150,39100,39100,39100,39100,0
20240219,202400,34220283150,39100,39100,39100,39100,0
20240219,202300,34220283150,39100,39100,39100,39100,0
20240219,202200,34220283150,39100,39100,39100,39100,0
20240219,202100,34220283150,39100,39100,39100,39100,0
20240219,202000,34220283150,39100,39100,39100,39100,0
20240219,201900,34220283150,39100,39100,39100,39100,0
20240219,201800,34220283150,39100,39100,39100,39100,0
20240219,201700,34220283150,39100,39100,39100,39100,0
20240219,201600,34220283150,39100,39100,39100,39100,0
20240219,201500,34220283150,39100,39100,39100,39100,0
20240219,201400,34220283150,39100,39100,39100,39100,0
20240219,201300,34220283150,39100,39100,39100,39100,0
20240219,201200,34220283150,39100,39100,39100,39100,0
20240219,201100,34220283150,39100,39100,39100,39100,0
20240219,201000,34220283150,39100,39100,39100,39100,0
20240219,200900,34220283150,39100,39100,39100,39100,0
20240219,200800,34220283150,39100,39100,39100,39100,0
20240219,200700,34220283150,39100,39100,39100,39100,0
20240219,200600,34220283150,39100,39100,39100,39100,0
20240219,200500,34220283150,39100,39100,39100,39100,0
20240219,200400,34220283150,39100,39100,39100,39100,0
20240219,200300,34220283150,39100,39100,39100,39100,0
20240219,200200,34220283150,39100,39100,39100,39100,0
20240219,200100,34220283150,39100,39100,39100,39100,0
20240219,200000,34220283150,39100,39100,39100,39100,10371
20240219,195900,34220283150,39100,39100,39100,39100,0
20240219,195800,34220283150,39100,39100,39100,39100,0
20240219,195700,34220283150,39100,39100,39100,39100,0
20240219,195600,34220283150,39100,39100,39100,39100,0
20240219,195500,34220283150,39100,39100,39100,39100,0
20240219,195400,34220283150,39100,39100,39100,39100,0
20240219,195300,34220283150,39100,39100,39100,39100,0
20240219,195200,34220283150,39100,39100,39100,39100,0
20240219,195100,34220283150,39100,39100,39100,39100,0
20240219,195000,34220283150,39100,39100,39100,39100,0
20240219,194900,34220283150,39100,39100,39100,39100,0
20240219,194800,34220283150,39100,39100,39100,39100,0
20240219,194700,34220283150,39100,39100,39100,39100,0
20240219,194600,34220283150,39100,39100,39100,39100,0
20240219,194500,34220283150,39100,39100,39100,39100,0
20240219,194400,34220283150,39100,39100,39100,39100,0
20240219,194300,34220283150,39100,39100,39100,39100,0
20240219,194200,34220283150,39100,39100,39100,39100,0
20240219,194100,34220283150,39100,39100,39100,39100,0
20240219,194000,34220283150,39100,39100,39100,39100,0
20240219,193900,34220283150,39100,39100,39100,39100,0
20240219,193800,34220283150,39100,39100,39100,39100,0
20240219,193700,34220283150,39100,39100,39100,39100,0
20240219,193600,34220283150,39100,39100,39100,39100,0
20240219,193500,34220283150,39100,39100,39100,39100,0
20240219,193400,34220283150,39100,39100,39100,39100,0
20240219,193300,34220283150,39100,39100,39100,39100,0
20240219,193200,34220283150,39100,39100,39100,39100,0
20240219,193100,34220283150,39100,39100,39100,39100,0
20240219,193000,34220283150,39100,39100,39100,39100,10371
20240219,192900,34220283150,39100,39100,39100,39100,0
20240219,192800,34220283150,39100,39100,39100,39100,0
20240219,192700,34220283150,39100,39100,39100,39100,0
20240219,192600,34220283150,39100,39100,39100,39100,0
20240219,192500,34220283150,39100,39100,39100,39100,0
20240219,192400,34220283150,39100,39100,39100,39100,0
20240219,192300,34220283150,39100,39100,39100,39100,0
20240219,192200,34220283150,39100,39100,39100,39100,0
20240219,192100,34220283150,39100,39100,39100,39100,0
20240219,192000,34220283150,39100,39100,39100,39100,0
20240219,191900,34220283150,39100,39100,39100,39100,0
20240219,191800,34220283150,39100,39100,39100,39100,0
20240219,191700,34220283150,39100,39100,39100,39100,0
20240219,191600,34220283150,39100,39100,39100,39100,0
20240219,191500,34220283150,39100,39100,39100,39100,0
20240219,191400,34220283150,39100,39100,39100,39100,0
20240219,191300,34220283150,39100,39100,39100,39100,0
20240219,191200,34220283150,39100,39100,39100,39100,0
20240219,191100,34220283150,39100,39100,39100,39100,0
20240219,191000,34220283150,39100,39100,39100,39100,0
20240219,190900,34220283150,39100,39100,39100,39100,0
20240219,190800,34220283150,39100,39100,39100,39100,0
20240219,190700,34220283150,39100,39100,39100,39100,0
20240219,190600,34220283150,39100,39100,39100,39100,0
20240219,190500,34220283150,39100,39100,39100,39100,0
20240219,190400,34220283150,39100,39100,39100,39100,0
20240219,190300,34220283150,39100,39100,39100,39100,0
20240219,190200,34220283150,39100,39100,39100,39100,0
20240219,190100,34220283150,39100,39100,39100,39100,0
20240219,190000,34220283150,39100,39100,39100,39100,10371
20240219,185900,34220283150,39100,39100,39100,39100,0
20240219,185800,34220283150,39100,39100,39100,39100,0
20240219,185700,34220283150,39100,39100,39100,39100,0
20240219,185600,34220283150,39100,39100,39100,39100,0
20240219,185500,34220283150,39100,39100,39100,39100,0
20240219,185400,34220283150,39100,39100,39100,39100,0
20240219,185300,34220283150,39100,39100,39100,39100,0
20240219,185200,34220283150,39100,39100,39100,39100,0
20240219,185100,34220283150,39100,39100,39100,39100,0
20240219,185000,34220283150,39100,39100,39100,39100,0
20240219,184900,34220283150,39100,39100,39100,39100,0
20240219,184800,34220283150,39100,39100,39100,39100,0
20240219,184700,34220283150,39100,39100,39100,39100,0
20240219,184600,34220283150,39100,39100,39100,39100,0
20240219,184500,34220283150,39100,39100,39100,39100,0
20240219,184400,34220283150,39100,39100,39100,39100,0
20240219,184300,34220283150,39100,39100,39100,39100,0
20240219,184200,34220283150,39100,39100,39100,39100,0
20240219,184100,34220283150,39100,39100,39100,39100,0
20240219,184000,34220283150,39100,39100,39100,39100,0
20240219,183900,34220283150,39100,39100,39100,39100,0
20240219,183800,34220283150,39100,39100,39100,39100,0
20240219,183700,34220283150,39100,39100,39100,39100,0
20240219,183600,34220283150,39100,39100,39100,39100,0
20240219,183500,34220283150,39100,39100,39100,39100,0
20240219,183400,34220283150,39100,39100,39100,39100,0
20240219,183300,34220283150,39100,39100,39100,39100,0
20240219,183200,34220283150,39100,39100,39100,39100,0
20240219,183100,34220283150,39100,39100,39100,39100,0
20240219,183000,34220283150,39100,39100,39100,39100,10371
20240219,182900,34220283150,39100,39100,39100,39100,0
20240219,182800,34220283150,39100,39100,39100,39100,0
20240219,182700,34220283150,39100,39100,39100,39100,0
20240219,182600,34220283150,39100,39100,39100,39100,0
20240219,182500,34220283150,39100,39100,39100,39100,0
20240219,182400,34220283150,39100,39100,39100,39100,0
20240219,182300,34220283150,39100,39100,39100,39100,0
20240219,182200,34220283150,39100,39100,39100,39100,0
20240219,182100,34220283150,39100,39100,39100,39100,0
20240219,182000,34220283150,39100,39100,39100,39100,0
20240219,181900,34220283150,39100,39100,39100,39100,0
20240219,181800,34220283150,39100,39100,39100,39100,0
20240219,181700,34220283150,39100,39100,39100,39100,0
20240219,181600,34220283150,39100,39100,39100,39100,0
20240219,181500,34220283150,39100,39100,39100,39100,0
20240219,181400,34220283150,39100,39100,39100,39100,0
20240219,181300,34220283150,39100,39100,39100,39100,0
20240219,181200,34220283150,39100,39100,39100,39100,0
20240219,181100,34220283150,39100,39100,39100,39100,0
20240219,181000,34220283150,39100,39100,39100,39100,0
20240219,180900,34220283150,39100,39100,39100,39100,0
20240219,180800,34220283150,39100,39100,39100,39100,0
20240219,180700,34220283150,39100,39100,39100,39100,0
20240219,180600,34220283150,39100,39100,39100,39100,0
20240219,180500,34220283150,39100,39100,39100,39100,0
20240219,180400,34220283150,39100,39100,39100,39100,0
20240219,180300,34220283150,39100,39100,39100,39100,0
20240219,180200,34220283150,39100,39100,39100,39100,0
20240219,180100,34220283150,39100,39100,39100,39100,0
20240219,180000,34220283150,39100,39100,39100,39100,10371
20240219,175900,34220283150,39100,39100,39100,39100,0
20240219,175800,34220283150,39100,39100,39100,39100,0
20240219,175700,34220283150,39100,39100,39100,39100,0
20240219,175600,34220283150,39100,39100,39100,39100,0
20240219,175500,34220283150,39100,39100,39100,39100,0
20240219,175400,34220283150,39100,39100,39100,39100,0
20240219,175300,34220283150,39100,39100,39100,39100,0
20240219,175200,34220283150,39100,39100,39100,39100,0
20240219,175100,34220283150,39100,39100,39100,39100,0
20240219,175000,34220283150,39100,39100,39100,39100,0
20240219,174900,34220283150,39100,39100,39100,39100,0
20240219,174800,34220283150,39100,39100,39100,39100,0
20240219,174700,34220283150,39100,39100,39100,39100,0
20240219,174600,34220283150,39100,39100,39100,39100,0
20240219,174500,34220283150,39100,39100,39100,39100,0
20240219,174400,34220283150,39100,39100,39100,39100,0
20240219,174300,34220283150,39100,39100,39100,39100,0
20240219,174200,34220283150,39100,39100,39100,39100,0
20240219,174100,34220283150,39100,39100,39100,39100,0
20240219,174000,34220283150,39100,39100,39100,39100,0
20240219,173900,34220283150,39100,39100,39100,39100,0
20240219,173800,34220283150,39100,39100,39100,39100,0
20240219,173700,34220283150,39100,39100,39100,39100,0
20240219,173600,34220283150,39100,39100,39100,39100,0
20240219,173500,34220283150,39100,39100,39100,39100,0
20240219,173400,34220283150,39100,39100,39100,39100,0
20240219,173300,34220283150,39100,39100,39100,39100,0
20240219,173200,34220283150,39100,39100,39100,39100,0
20240219,173100,34220283150,39100,39100,39100,39100,0
20240219,173000,34220283150,39100,39100,39100,39100,10371
20240219,172900,34220283150,39100,39100,39100,39100,0
20240219,172800,34220283150,39100,39100,39100,39100,0
20240219,172700,34220283150,39100,39100,39100,39100,0
20240219,172600,34220283150,39100,39100,39100,39100,0
20240219,172500,34220283150,39100,39100,39100,39100,0
20240219,172400,34220283150,39100,39100,39100,39100,0
20240219,172300,34220283150,39100,39100,39100,39100,0
20240219,172200,34220283150,39100,39100,39100,39100,0
20240219,172100,34220283150,39100,39100,39100,39100,0
20240219,172000,34220283150,39100,39100,39100,39100,0
20240219,171900,34220283150,39100,39100,39100,39100,0
20240219,171800,34220283150,39100,39100,39100,39100,0
20240219,171700,34220283150,39100,39100,39100,39100,0
20240219,171600,34220283150,39100,39100,39100,39100,0
20240219,171500,34220283150,39100,39100,39100,39100,0
20240219,171400,34220283150,39100,39100,39100,39100,0
20240219,171300,34220283150,39100,39100,39100,39100,0
20240219,171200,34220283150,39100,39100,39100,39100,0
20240219,171100,34220283150,39100,39100,39100,39100,0
20240219,171000,34220283150,39100,39100,39100,39100,0
20240219,170900,34220283150,39100,39100,39100,39100,0
20240219,170800,34220283150,39100,39100,39100,39100,0
20240219,170700,34220283150,39100,39100,39100,39100,0
20240219,170600,34220283150,39100,39100,39100,39100,0
20240219,170500,34220283150,39100,39100,39100,39100,0
20240219,170400,34220283150,39100,39100,39100,39100,0
20240219,170300,34220283150,39100,39100,39100,39100,0
20240219,170200,34220283150,39100,39100,39100,39100,0
20240219,170100,34220283150,39100,39100,39100,39100,0
20240219,170000,34220283150,39100,39100,39100,39100,10371
20240219,165900,34220283150,39100,39100,39100,39100,0
20240219,165800,34220283150,39100,39100,39100,39100,0
20240219,165700,34220283150,39100,39100,39100,39100,0
20240219,165600,34220283150,39100,39100,39100,39100,0
20240219,165500,34220283150,39100,39100,39100,39100,0
20240219,165400,34220283150,39100,39100,39100,39100,0
20240219,165300,34220283150,39100,39100,39100,39100,0
20240219,165200,34220283150,39100,39100,39100,39100,0
20240219,165100,34220283150,39100,39100,39100,39100,0
20240219,165000,34220283150,39100,39100,39100,39100,0
20240219,164900,34220283150,39100,39100,39100,39100,0
20240219,164800,34220283150,39100,39100,39100,39100,0
20240219,164700,34220283150,39100,39100,39100,39100,0
20240219,164600,34220283150,39100,39100,39100,39100,0
20240219,164500,34220283150,39100,39100,39100,39100,0
20240219,164400,34220283150,39100,39100,39100,39100,0
20240219,164300,34220283150,39100,39100,39100,39100,0
20240219,164200,34220283150,39100,39100,39100,39100,0
20240219,164100,34220283150,39100,39100,39100,39100,0
20240219,164000,34220283150,39100,39100,39100,39100,0
20240219,163900,34220283150,39100,39100,39100,39100,0
20240219,163800,34220283150,39100,39100,39100,39100,0
20240219,163700,34220283150,39100,39100,39100,39100,0
20240219,163600,34220283150,39100,39100,39100,39100,0
20240219,163500,34220283150,39100,39100,39100,39100,0
20240219,163400,34220283150,39100,39100,39100,39100,0
20240219,163300,34220283150,39100,39100,39100,39100,0
20240219,163200,34220283150,39100,39100,39100,39100,0
20240219,163100,34220283150,39100,39100,39100,39100,0
20240219,163000,34220283150,39100,39100,39100,39100,10371
20240219,162900,34220283150,39100,39100,39100,39100,0
20240219,162800,34220283150,39100,39100,39100,39100,0
20240219,162700,34220283150,39100,39100,39100,39100,0
20240219,162600,34220283150,39100,39100,39100,39100,0
20240219,162500,34220283150,39100,39100,39100,39100,0
20240219,162400,34220283150,39100,39100,39100,39100,0
20240219,162300,34220283150,39100,39100,39100,39100,0
20240219,162200,34220283150,39100,39100,39100,39100,0
20240219,162100,34220283150,39100,39100,39100,39100,0
20240219,162000,34220283150,39100,39100,39100,39100,0
20240219,161900,34220283150,39100,39100,39100,39100,0
20240219,161800,34220283150,39100,39100,39100,39100,0
20240219,161700,34220283150,39100,39100,39100,39100,0
20240219,161600,34220283150,39100,39100,39100,39100,0
20240219,161500,34220283150,39100,39100,39100,39100,0
20240219,161400,34220283150,39100,39100,39100,39100,0
20240219,161300,34220283150,39100,39100,39100,39100,0
20240219,161200,34220283150,39100,39100,39100,39100,0
20240219,161100,34220283150,39100,39100,39100,39100,0
20240219,161000,34220283150,39100,39100,39100,39100,0
20240219,160900,34220283150,39100,39100,39100,39100,0
20240219,160800,34220283150,39100,39100,39100,39100,0
20240219,160700,34220283150,39100,39100,39100,39100,0
20240219,160600,34220283150,39100,39100,39100,39100,0
20240219,160500,34220283150,39100,39100,39100,39100,0
20240219,160400,34220283150,39100,39100,39100,39100,0
20240219,160300,34220283150,39100,39100,39100,39100,0
20240219,160200,34220283150,39100,39100,39100,39100,0
20240219,160100,34220283150,39100,39100,39100,39100,0
20240219,160000,34220283150,39100,39100,39100,39100,10371
20240219,155900,34220283150,39100,39100,39100,39100,0
20240219,155800,34220283150,39100,39100,39100,39100,0
20240219,155700,34220283150,39100,39100,39100,39100,0
20240219,155600,34220283150,39100,39100,39100,39100,0
20240219,155500,34220283150,39100,39100,39100,39100,0
20240219,155400,34220283150,39100,39100,39100,39100,0
20240219,155300,34220283150,39100,39100,39100,39100,0
20240219,155200,34220283150,39100,39100,39100,39100,0
20240219,155100,34220283150,39100,39100,39100,39100,0
20240219,155000,34220283150,39100,39100,39100,39100,0
20240219,154900,34220283150,39100,39100,39100,39100,0
20240219,154800,34220283150,39100,39100,39100,39100,0
20240219,154700,34220283150,39100,39100,39100,39100,0
20240219,154600,34220283150,39100,39100,39100,39100,0
20240219,154500,34220283150,39100,39100,39100,39100,0
20240219,154400,34220283150,39100,39100,39100,39100,0
20240219,154300,34220283150,39100,39100,39100,39100,0
20240219,154200,34220283150,39100,39100,39100,39100,0
20240219,154100,34220283150,39100,39100,39100,39100,0
20240219,154000,34220283150,39100,39100,39100,39100,0
20240219,153900,34220283150,39100,39100,39100,39100,0
20240219,153800,34220283150,39100,39100,39100,39100,0
20240219,153700,34220283150,39100,39100,39100,39100,0
20240219,153600,34220283150,39100,39100,39100,39100,0
20240219,153500,34220283150,39100,39100,39100,39100,0
20240219,153400,34220283150,39100,39100,39100,39100,0
20240219,153300,34220283150,39100,39100,39100,39100,0
20240219,153200,34220283150,39100,39100,39100,39100,0
20240219,153100,34220283150,39100,39100,39100,39100,0
20240219,153000,34220283150,39100,39100,39100,39100,20742
20240219,152900,33814777050,38900,38900,38900,38900,0
20240219,152800,33814777050,38900,38900,38900,38900,0
20240219,152700,33814777050,38900,38900,38900,38900,0
20240219,152600,33814777050,38900,38900,38900,38900,0
20240219,152500,33814777050,38900,38900,38900,38900,0
20240219,152400,33814777050,38900,38900,38900,38900,0
20240219,152300,33814777050,38900,38900,38900,38900,0
20240219,152200,33814777050,38900,38900,38900,38900,0
20240219,152100,33814777050,38900,38900,38900,38900,0
20240219,152000,33814777050,38900,38900,38900,38900,0
20240219,151900,33814777050,38900,38900,38950,38850,3623
20240219,151800,33673868450,38900,38800,38900,38800,1008
20240219,151700,33634722550,38850,39000,39000,38800,2257
20240219,151600,33546905550,38900,38950,38950,38900,402
20240219,151500,33531253550,38850,39000,39000,38850,429
20240219,151400,33514558400,38900,38900,38950,38850,510
20240219,151300,33494726800,38850,38950,39000,38850,429
20240219,151200,33478038350,38850,38900,38950,38850,716
20240219,151100,33450186750,38900,38950,39000,38900,440
20240219,151000,33433058700,38950,39000,39050,38900,1875
20240219,150900,33360007600,39000,39150,39150,39000,1652
20240219,150800,33295484250,39100,39050,39100,39050,903
20240219,150700,33260182900,39050,39050,39100,39050,209
20240219,150600,33252016150,39050,39150,39150,39000,695
20240219,150500,33224837100,39150,39050,39150,39000,417
20240219,150400,33208559800,39000,39050,39050,39000,167
20240219,150300,33202042650,39050,39050,39050,39000,410
20240219,150200,33186035300,39050,39150,39150,39050,585
20240219,150100,33163153250,39150,39100,39150,39100,205
20240219,150000,33155130000,39100,39100,39150,39050,327
20240219,145900,33142336000,39100,39100,39100,39050,194
20240219,145800,33134754100,39100,39100,39100,39050,268
20240219,145700,33124279050,39100,38850,39100,38850,531
20240219,145600,33103573000,38800,38750,38800,38700,1227
20240219,145500,33056023150,38750,38750,38800,38650,2315
20240219,145400,32966435550,38750,38750,38800,38750,871
20240219,145300,32932661800,38800,38800,38800,38750,466
20240219,145200,32914595500,38800,38800,38800,38700,1542
20240219,145100,32854833300,38800,38900,38950,38750,2281
20240219,145000,32766243400,38900,39000,39100,38850,2713
20240219,144900,32660564250,39100,39200,39200,39000,3148
20240219,144800,32537538150,39250,39200,39250,39150,662
20240219,144700,32511578050,39200,39200,39200,39150,256
20240219,144600,32501546300,39150,39150,39200,39150,199
20240219,144500,32493754300,39150,39150,39200,39150,327
20240219,144400,32480950650,39150,39200,39200,39150,234
20240219,144300,32471783400,39200,39150,39200,39150,33
20240219,144200,32470490600,39150,39150,39150,39150,152
20240219,144100,32464539800,39150,39150,39150,39100,225
20240219,144000,32455731400,39150,39350,39350,39150,1493
20240219,143900,32397153550,39350,39350,39350,39300,258
20240219,143800,32387010100,39350,39250,39350,39250,303
20240219,143700,32375102650,39250,39250,39300,39250,802
20240219,143600,32343621550,39250,39300,39350,39200,1409
20240219,143500,32288275500,39300,39200,39300,39200,460
20240219,143400,32270221100,39250,39200,39250,39150,381
20240219,143300,32255284350,39150,39100,39200,39100,380
20240219,143200,32240401500,39100,39050,39150,39050,1447
20240219,143100,32183827800,39050,39050,39100,39050,113
20240219,143000,32179414250,39050,39200,39200,39050,517
20240219,142900,32159195350,39200,39100,39200,39050,133
20240219,142800,32153990050,39050,39000,39150,39000,822
20240219,142700,32121860500,39050,39000,39100,39000,335
20240219,142600,32108780850,39000,39100,39100,39000,133
20240219,142500,32103585400,39000,39000,39100,39000,686
20240219,142400,32076829200,39000,39000,39000,39000,123
20240219,142300,32072032200,39000,39300,39300,38950,3122
20240219,142200,31950106750,39300,39250,39300,39200,239
20240219,142100,31940726950,39250,39250,39300,39200,371
20240219,142000,31926165000,39250,39200,39250,39200,205
20240219,141900,31918128500,39150,39200,39200,39100,729
20240219,141800,31889597050,39200,39100,39200,39100,599
20240219,141700,31866127650,39100,39200,39200,39050,79
20240219,141600,31863034200,39200,39150,39200,39150,142
20240219,141500,31857468300,39000,39200,39200,39000,491
20240219,141400,31838299000,39200,39100,39200,39100,165
20240219,141300,31831832200,39100,39100,39200,39050,101
20240219,141200,31827883500,39050,39050,39100,38950,844
20240219,141100,31794972150,39050,39000,39100,39000,386
20240219,141000,31779904300,39000,39200,39200,39000,243
20240219,140900,31770411350,39000,39050,39200,39000,301
20240219,140800,31758668900,39200,38950,39200,38850,1631
20240219,140700,31695154350,38950,39100,39200,38950,1398
20240219,140600,31640585800,39100,39050,39100,39050,231
20240219,140500,31631558200,39100,39050,39100,39000,141
20240219,140400,31626056950,39050,39050,39100,38950,944
20240219,140300,31589246650,38950,39100,39100,38950,5123
20240219,140200,31389400450,39100,39200,39250,39050,1645
20240219,140100,31325034950,39200,39200,39250,39200,611
20240219,140000,31301083450,39250,39300,39300,39250,255
20240219,135900,31291069950,39300,39200,39300,39150,243
20240219,135800,31281536050,39200,39100,39200,39100,408
20240219,135700,31265556750,39100,39150,39150,39100,652
20240219,135600,31240043600,39150,39150,39150,39100,457
20240219,135500,31222157900,39100,39150,39200,39100,1505
20240219,135400,31163260700,39150,39300,39300,39150,1982
20240219,135300,31085551850,39300,39250,39350,39250,548
20240219,135200,31064014200,39300,39300,39300,39250,239
20240219,135100,31054626550,39300,39350,39350,39250,134
20240219,135000,31049360250,39300,39350,39350,39300,410
20240219,134900,31033237100,39300,39400,39400,39300,389
20240219,134800,31017926500,39400,39600,39600,39400,1307
20240219,134700,30966384300,39600,39550,39600,39500,754
20240219,134600,30936567250,39550,39550,39600,39550,44
20240219,134500,30934826150,39600,39600,39600,39550,328
20240219,134400,30921838550,39600,39550,39600,39500,776
20240219,134300,30891118850,39600,39500,39650,39500,145
20240219,134200,30885385100,39500,39450,39650,39400,1170
20240219,134100,30839144550,39400,39400,39400,39400,604
20240219,134000,30815346950,39400,39450,39500,39400,484
20240219,133900,30796260000,39450,39150,39450,39100,4145
20240219,133800,30633876450,39150,39300,39300,39150,3053
20240219,133700,30514089900,39300,39300,39300,39250,2007
20240219,133600,30435228700,39350,39550,39550,39350,4399
20240219,133500,30261809150,39550,39550,39650,39550,122
20240219,133400,30256976700,39500,39500,39650,39500,2038
20240219,133300,30176436850,39550,39550,39550,39550,59
20240219,133200,30174103400,39550,39500,39550,39500,342
20240219,133100,30160593200,39500,39500,39550,39500,408
20240219,133000,30144471100,39500,39500,39550,39500,179
20240219,132900,30137400300,39550,39600,39600,39550,474
20240219,132800,30118653000,39600,39650,39650,39600,299
20240219,132700,30106810700,39650,39600,39650,39600,744
20240219,132600,30077346000,39650,39650,39650,39600,276
20240219,132500,30066403250,39650,39650,39650,39600,151
20240219,132400,30060422200,39650,39750,39750,39600,375
20240219,132300,30045544300,39700,39850,39850,39700,320
20240219,132200,30032823600,39850,39800,39850,39800,103
20240219,132100,30028722500,39850,39750,39850,39750,143
20240219,132000,30023031700,39750,39800,39800,39750,77
20240219,131900,30019967800,39700,39600,39700,39550,587
20240219,131800,29996706350,39600,39600,39600,39600,175
20240219,131700,29989776350,39600,39600,39650,39600,304
20240219,131600,29977736950,39600,39600,39650,39600,121
20240219,131500,29972944450,39600,39700,39700,39550,362
20240219,131400,29958603600,39700,39850,39850,39700,832
20240219,131300,29925495250,39850,39850,39850,39800,999
20240219,131200,29885716100,39950,39950,40000,39800,1842
20240219,131100,29812143600,40000,39550,40000,39550,1788
20240219,131000,29740994850,39600,39550,39650,39550,262
20240219,130900,29730622800,39550,39500,39650,39450,1054
20240219,130800,29689014450,39500,39550,39700,39500,2670
20240219,130700,29583513350,39600,39600,39650,39600,124
20240219,130600,29578602050,39600,39600,39600,39550,301
20240219,130500,29566685800,39600,39650,39650,39600,246
20240219,130400,29556936150,39650,39650,39800,39650,558
20240219,130300,29534785950,39650,39750,39750,39650,230
20240219,130200,29525655750,39700,39800,39850,39700,413
20240219,130100,29509236850,39800,39750,39800,39750,644
20240219,130000,29483605750,39800,39750,39800,39700,248
20240219,125900,29473744650,39750,39700,39800,39700,408
20240219,125800,29457536250,39800,39700,39800,39700,297
20240219,125700,29445735550,39700,39600,39700,39600,230
20240219,125600,29436604750,39600,39550,39700,39450,2132
20240219,125500,29352264900,39550,39450,39550,39450,910
20240219,125400,29316334800,39500,39500,39550,39500,1132
20240219,125300,29271619800,39500,39550,39550,39500,218
20240219,125200,29263003000,39500,39550,39600,39500,1926
20240219,125100,29186855600,39550,39700,39750,39550,1821
20240219,125000,29114730350,39750,39800,39850,39700,178
20240219,124900,29107653100,39850,39850,39850,39800,162
20240219,124800,29101204400,39850,39900,39900,39800,184
20240219,124700,29093867700,39900,39650,39900,39650,881
20240219,124600,29058881300,39700,39650,39700,39550,1182
20240219,124500,29012074150,39650,39650,39700,39600,741
20240219,124400,28982711000,39650,39650,39700,39650,540
20240219,124300,28961296450,39700,39700,39700,39650,1810
20240219,124200,28889492800,39750,39750,39750,39700,281
20240219,124100,28878329900,39750,39700,39750,39700,237
20240219,124000,28868913100,39700,39900,39900,39700,1522
20240219,123900,28808350150,39900,40100,40100,39850,682
20240219,123800,28781091150,40100,40050,40200,40050,89
20240219,123700,28777524150,40200,40250,40250,40000,1035
20240219,123600,28735952900,40250,40150,40250,40150,1102
20240219,123500,28691624600,40200,40250,40300,40150,887
20240219,123400,28655942100,40250,40200,40300,40150,3143
20240219,123300,28529474200,40200,40200,40200,40150,1421
20240219,123200,28472357000,40150,40050,40150,40000,1674
20240219,123100,28405227300,40000,39900,40000,39900,819
20240219,123000,28372488650,39900,39850,39900,39850,175
20240219,122900,28365514050,39850,39950,39950,39850,250
20240219,122800,28355543300,39900,39900,39950,39900,278
20240219,122700,28344448250,39900,39900,40000,39900,246
20240219,122600,28334610450,39950,40000,40000,39950,715
20240219,122500,28306023850,39950,39950,40000,39800,560
20240219,122400,28283680700,40000,40000,40000,39950,166
20240219,122300,28277040950,40000,39900,40050,39850,1593
20240219,122200,28213334750,39900,39900,39950,39850,386
20240219,122100,28197936150,39900,39850,39900,39850,131
20240219,122000,28192711300,39850,39850,39900,39750,889
20240219,121900,28157299650,39800,39850,39850,39800,183
20240219,121800,28150015700,39850,39850,39900,39850,518
20240219,121700,28129371400,39850,39900,39900,39850,146
20240219,121600,28123551550,39950,39900,39950,39850,716
20240219,121500,28094977150,39900,39900,39950,39850,939
20240219,121400,28057550300,39950,39900,39950,39900,196
20240219,121300,28049720600,39900,39900,39950,39900,408
20240219,121200,28033439350,39950,39900,39950,39900,785
20240219,121100,28002107050,39900,39900,39900,39850,789
20240219,121000,27970626950,39900,39800,39900,39800,969
20240219,120900,27932015850,39800,39800,39850,39800,220
20240219,120800,27923254950,39800,39800,39850,39750,781
20240219,120700,27892167600,39750,39800,39800,39750,538
20240219,120600,27870756950,39800,39700,39800,39700,178
20240219,120500,27863683850,39700,39600,39700,39600,214
20240219,120400,27855202100,39600,39650,39650,39600,241
20240219,120300,27845655700,39650,39650,39700,39650,244
20240219,120200,27835980300,39650,39600,39650,39550,395
20240219,120100,27820339450,39650,39600,39650,39600,454
20240219,120000,27802357000,39600,39600,39600,39550,376
20240219,115900,27787468650,39600,39550,39600,39550,661
20240219,115800,27761325250,39550,39550,39650,39500,3403
20240219,115700,27626764600,39500,39650,39700,39500,3969
20240219,115600,27469727700,39700,39700,39700,39600,582
20240219,115500,27446650050,39700,39700,39800,39650,387
20240219,115400,27431297900,39700,39650,39800,39650,531
20240219,115300,27410239500,39650,39800,39800,39650,832
20240219,115200,27377230600,39900,39700,39900,39650,207
20240219,115100,27369017450,39700,39850,39850,39700,2250
20240219,115000,27279540900,39900,39850,39900,39850,256
20240219,114900,27269335200,39900,40050,40050,39850,2090
20240219,114800,27185819450,40050,40000,40150,39950,1682
20240219,114700,27118433150,40000,39950,40000,39900,408
20240219,114600,27102129400,39900,39800,39900,39800,278
20240219,114500,27091061300,39850,39850,39900,39800,133
20240219,114400,27085757100,39800,39950,39950,39750,685
20240219,114300,27058459100,39950,39850,39950,39800,334
20240219,114200,27045143750,39800,39750,39850,39750,343
20240219,114100,27031497700,39750,39750,39850,39750,397
20240219,114000,27015716850,39750,39850,39850,39750,946
20240219,113900,26978099050,39800,39850,39850,39800,892
20240219,113800,26942580200,39850,39900,39950,39850,942
20240219,113700,26905019300,39950,39950,40000,39900,573
20240219,113600,26882138250,39950,39950,40000,39900,342
20240219,113500,26868481150,39950,40150,40150,39900,1504
20240219,113400,26808305300,40150,40100,40150,40050,748
20240219,113300,26778314250,40100,40050,40100,40050,270
20240219,113200,26767496300,40100,40150,40150,40050,270
20240219,113100,26756673750,40100,40050,40150,40050,262
20240219,113000,26746170400,40050,40100,40150,40000,1175
20240219,112900,26699124000,40100,40150,40150,40050,1007
20240219,112800,26658728700,40150,40200,40200,40100,549
20240219,112700,26636685700,40150,40400,40400,40100,1227
20240219,112600,26587265100,40250,40400,40450,40200,4472
20240219,112500,26406969600,40350,40450,40600,40350,4416
20240219,112400,26228131400,40400,40400,40500,40300,1151
20240219,112300,26181574350,40500,40050,40500,39900,5938
20240219,112200,25942121050,40050,40000,40050,39950,242
20240219,112100,25932440250,40000,40250,40250,39900,2003
20240219,112000,25852147300,40200,40250,40300,40150,876
20240219,111900,25816885000,40150,40200,40200,40050,1055
20240219,111800,25774545750,40100,40200,40250,40100,1118
20240219,111700,25729626650,40250,40200,40250,40200,1026
20240219,111600,25688339250,40250,40300,40300,40050,1227
20240219,111500,25638986100,40300,40200,40350,40100,3633
20240219,111400,25492782250,40100,39900,40200,39800,3380
20240219,111300,25357471950,39900,39750,39900,39650,1664
20240219,111200,25291329650,39800,39750,39900,39700,879
20240219,111100,25256362950,39800,39850,39850,39750,293
20240219,111000,25244702900,39850,39800,39850,39750,457
20240219,110900,25226514650,39800,40000,40000,39750,1340
20240219,110800,25173077350,40000,40000,40050,39850,1414
20240219,110700,25116505100,39900,39550,40050,39500,1953
20240219,110600,25038582000,39550,39400,39550,39400,2140
20240219,110500,24954166900,39400,39500,39500,39400,3081
20240219,110400,24832673900,39500,39450,39800,39400,3093
20240219,110300,24710411550,39500,39650,39700,39450,6256
20240219,110200,24462986000,39650,40050,40100,39650,5106
20240219,110100,24259424200,40050,40050,40100,40000,603
20240219,110000,24235275450,40050,40200,40200,40000,2387
20240219,105900,24139736950,40100,40350,40350,40100,1990
20240219,105800,24059689000,40350,40300,40450,40150,1848
20240219,105700,23985119150,40300,40350,40450,40200,2554
20240219,105600,23882142700,40350,40400,40500,40300,2067
20240219,105500,23798672900,40500,40500,40600,40350,3518
20240219,105400,23656120850,40500,40450,40550,40350,3485
20240219,105300,23514975750,40450,40150,40500,40100,3995
20240219,105200,23353618300,40200,40250,40350,40100,1948
20240219,105100,23275195600,40250,39950,40250,39900,2461
20240219,105000,23176573300,39950,39950,40050,39900,2185
20240219,104900,23089195600,39950,40000,40050,39900,2715
20240219,104800,22980598450,40000,40050,40100,39950,1362
20240219,104700,22926075100,40050,40200,40300,40000,3365
20240219,104600,22790985050,40200,40400,40500,40200,6091
20240219,104500,22545006300,40400,40200,40400,40150,5738
20240219,104400,22313918300,40200,39750,40250,39700,3267
20240219,104300,22183207650,39750,39750,39750,39600,1503
20240219,104200,22123564400,39700,39750,39750,39550,6899
20240219,104100,21850181200,39750,39850,39900,39750,3271
20240219,104000,21720034750,39850,39700,39850,39700,4278
20240219,103900,21549968700,39700,39950,40050,39700,10869
20240219,103800,21117232400,40000,40150,40200,39850,11922
20240219,103700,20640456900,40100,40300,40450,40100,8227
20240219,103600,20309517000,40300,40800,40850,40300,3805
20240219,103500,20155390950,40800,40600,40850,40400,6895
20240219,103400,19875441900,40600,40650,40700,40450,3555
20240219,103300,19731176500,40650,40550,40700,40250,10337
20240219,103200,19313331700,40550,40600,40850,40500,8266
20240219,103100,18977250350,40600,41000,41000,40550,11392
20240219,103000,18511141050,41000,41000,41000,41000,0
20240219,102900,18511141050,41000,40700,41000,40450,38291
20240219,102800,16947299050,40650,40350,40700,40350,10577
20240219,102700,16518153600,40350,40350,40400,40000,12756
20240219,102600,16005150150,40400,40350,40650,40350,14230
20240219,102500,15428794500,40400,40450,40550,40200,17716
20240219,102400,14712507350,40500,39950,40550,39950,22917
20240219,102300,13786826150,40000,40150,40200,39850,12326
20240219,102200,13293467050,40100,40100,40450,40050,25129
20240219,102100,12282594300,39950,39750,40200,39650,31291
20240219,102000,11033891250,39800,39550,39950,39550,27366
20240219,101900,9946144700,39600,39150,39600,39150,28710
20240219,101800,8813453900,39150,38450,39150,38450,18390
20240219,101700,8098526300,38450,38500,38500,38450,594
20240219,101600,8075684200,38450,38700,38700,38450,2303
20240219,101500,7986873350,38650,38650,38650,38600,1692
20240219,101400,7921482100,38650,38600,38650,38600,892
20240219,101300,7887034300,38550,38550,38650,38550,1655
20240219,101200,7823100200,38550,38450,38600,38400,1259
20240219,101100,7774630900,38450,38600,38600,38450,921
20240219,101000,7739147600,38600,38550,38700,38450,4970
20240219,100900,7547431250,38550,38550,38550,38500,1166
20240219,100800,7502527000,38500,38300,38550,38300,3804
20240219,100700,7356076500,38300,38050,38300,38000,1507
20240219,100600,7298563600,38100,38050,38150,38000,525
20240219,100500,7278594000,38000,38350,38350,37900,3404
20240219,100400,7149026950,38400,38400,38550,38300,4229
20240219,100300,6986368200,38500,38200,38550,38150,7379
20240219,100200,6702715900,38200,38100,38200,37950,1378
20240219,100100,6650205650,38100,38100,38150,37950,2311
20240219,100000,6562309950,38100,38050,38150,38050,863
20240219,095900,6529445900,38050,38050,38100,38000,388
20240219,095800,6514683250,38100,38050,38100,38050,273
20240219,095700,6504288550,38050,38000,38100,38000,235
20240219,095600,6495348650,38000,38100,38150,38000,2071
20240219,095500,6416520200,38100,38150,38150,38100,1289
20240219,095400,6367402200,38150,38100,38250,38050,624
20240219,095300,6343616150,38100,38250,38350,38050,5074
20240219,095200,6149689750,38350,38400,38450,38250,3907
20240219,095100,5999966800,38450,38400,38500,38400,3533
20240219,095000,5864125800,38400,38300,38450,38250,5435
20240219,094900,5655512950,38300,38300,38350,38250,1613
20240219,094800,5593720600,38300,38350,38400,38250,4507
20240219,094700,5420983450,38350,38300,38350,38250,3215
20240219,094600,5297840950,38250,38300,38300,38150,2035
20240219,094500,5220009750,38300,38150,38350,38150,10029
20240219,094400,4836226600,38150,38100,38200,37950,2235
20240219,094300,4750963200,38100,37800,38200,37800,8617
20240219,094200,4423004250,37800,37800,37850,37750,439
20240219,094100,4406403200,37800,37650,37800,37650,632
20240219,094000,4382563400,37650,37550,37650,37550,1375
20240219,093900,4330905750,37550,37550,37600,37500,1358
20240219,093800,4279918000,37550,37650,37700,37500,3126
20240219,093700,4162479250,37650,37750,37800,37600,1417
20240219,093600,4109074800,37800,37900,37900,37750,346
20240219,093500,4095998700,37900,38000,38000,37800,1131
20240219,093400,4053160100,38000,38100,38100,37950,993
20240219,093300,4015389950,38100,38050,38100,38050,771
20240219,093200,3986048450,38050,37900,38100,37850,4584
20240219,093100,3811845700,37900,37800,37950,37700,1548
20240219,093000,3753254800,37800,37650,37900,37650,1014
20240219,092900,3714881700,37650,37950,37950,37600,2196
20240219,092800,3631968400,37950,37950,38050,37900,836
20240219,092700,3600220750,38050,37800,38050,37800,2176
20240219,092600,3517599600,37800,37850,37850,37800,532
20240219,092500,3497484600,37850,37850,37900,37850,1065
20240219,092400,3457152650,37850,37800,37900,37750,496
20240219,092300,3438407200,37800,37650,37850,37600,937
20240219,092200,3403100800,37650,37700,37750,37600,2062
20240219,092100,3325484400,37700,37900,37950,37700,2234
20240219,092000,3241022500,37900,38000,38100,37900,3748
20240219,091900,3098653600,38100,38000,38100,37900,3668
20240219,091800,2959107400,38000,38100,38100,37950,2546
20240219,091700,2862175800,38100,38000,38100,37850,2796
20240219,091600,2756027400,38000,37750,38050,37750,3003
20240219,091500,2642064650,37750,37500,37750,37500,2559
20240219,091400,2545805650,37500,37600,37650,37450,2577
20240219,091300,2449118100,37600,37600,37750,37550,2116
20240219,091200,2369392850,37650,37800,37850,37600,2174
20240219,091100,2287364800,37800,37900,37950,37750,2069
20240219,091000,2209051400,37900,37850,38000,37800,3658
20240219,090900,2070272350,37900,37950,37950,37850,1844
20240219,090800,2000382700,37850,37950,38000,37800,3073
20240219,090700,1883808550,37950,37850,38050,37750,6624
20240219,090600,1632424900,37700,37650,37900,37600,3964
20240219,090500,1482934900,37650,37700,37850,37600,3791
20240219,090400,1340107050,37700,37550,37800,37450,2331
20240219,090300,1252344300,37550,37650,37750,37500,2564
20240219,090200,1155970650,37500,38100,38150,37350,10029
20240219,090100,776468250,38000,37600,38200,37600,10690
20240219,090000,371045150,37650,37300,37650,37050,9532