KissMeData/300080/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,205900,20851669100,37350,37350,37350,37350,5864
20240220,205800,20851669100,37350,37350,37350,37350,0
20240220,205700,20851669100,37350,37350,37350,37350,0
20240220,205600,20851669100,37350,37350,37350,37350,0
20240220,205500,20851669100,37350,37350,37350,37350,0
20240220,205400,20851669100,37350,37350,37350,37350,0
20240220,205300,20851669100,37350,37350,37350,37350,0
20240220,205200,20851669100,37350,37350,37350,37350,0
20240220,205100,20851669100,37350,37350,37350,37350,0
20240220,205000,20851669100,37350,37350,37350,37350,0
20240220,204900,20851669100,37350,37350,37350,37350,0
20240220,204800,20851669100,37350,37350,37350,37350,0
20240220,204700,20851669100,37350,37350,37350,37350,0
20240220,204600,20851669100,37350,37350,37350,37350,0
20240220,204500,20851669100,37350,37350,37350,37350,0
20240220,204400,20851669100,37350,37350,37350,37350,0
20240220,204300,20851669100,37350,37350,37350,37350,0
20240220,204200,20851669100,37350,37350,37350,37350,0
20240220,204100,20851669100,37350,37350,37350,37350,0
20240220,204000,20851669100,37350,37350,37350,37350,0
20240220,203900,20851669100,37350,37350,37350,37350,0
20240220,203800,20851669100,37350,37350,37350,37350,0
20240220,203700,20851669100,37350,37350,37350,37350,0
20240220,203600,20851669100,37350,37350,37350,37350,0
20240220,203500,20851669100,37350,37350,37350,37350,0
20240220,203400,20851669100,37350,37350,37350,37350,0
20240220,203300,20851669100,37350,37350,37350,37350,0
20240220,203200,20851669100,37350,37350,37350,37350,0
20240220,203100,20851669100,37350,37350,37350,37350,0
20240220,203000,20851669100,37350,37350,37350,37350,0
20240220,202900,20851669100,37350,37350,37350,37350,5864
20240220,202800,20851669100,37350,37350,37350,37350,0
20240220,202700,20851669100,37350,37350,37350,37350,0
20240220,202600,20851669100,37350,37350,37350,37350,0
20240220,202500,20851669100,37350,37350,37350,37350,0
20240220,202400,20851669100,37350,37350,37350,37350,0
20240220,202300,20851669100,37350,37350,37350,37350,0
20240220,202200,20851669100,37350,37350,37350,37350,0
20240220,202100,20851669100,37350,37350,37350,37350,0
20240220,202000,20851669100,37350,37350,37350,37350,0
20240220,201900,20851669100,37350,37350,37350,37350,0
20240220,201800,20851669100,37350,37350,37350,37350,0
20240220,201700,20851669100,37350,37350,37350,37350,0
20240220,201600,20851669100,37350,37350,37350,37350,0
20240220,201500,20851669100,37350,37350,37350,37350,0
20240220,201400,20851669100,37350,37350,37350,37350,0
20240220,201300,20851669100,37350,37350,37350,37350,0
20240220,201200,20851669100,37350,37350,37350,37350,0
20240220,201100,20851669100,37350,37350,37350,37350,0
20240220,201000,20851669100,37350,37350,37350,37350,0
20240220,200900,20851669100,37350,37350,37350,37350,0
20240220,200800,20851669100,37350,37350,37350,37350,0
20240220,200700,20851669100,37350,37350,37350,37350,0
20240220,200600,20851669100,37350,37350,37350,37350,0
20240220,200500,20851669100,37350,37350,37350,37350,0
20240220,200400,20851669100,37350,37350,37350,37350,0
20240220,200300,20851669100,37350,37350,37350,37350,0
20240220,200200,20851669100,37350,37350,37350,37350,0
20240220,200100,20851669100,37350,37350,37350,37350,0
20240220,200000,20851669100,37350,37350,37350,37350,0
20240220,195900,20851669100,37350,37350,37350,37350,5864
20240220,195800,20851669100,37350,37350,37350,37350,0
20240220,195700,20851669100,37350,37350,37350,37350,0
20240220,195600,20851669100,37350,37350,37350,37350,0
20240220,195500,20851669100,37350,37350,37350,37350,0
20240220,195400,20851669100,37350,37350,37350,37350,0
20240220,195300,20851669100,37350,37350,37350,37350,0
20240220,195200,20851669100,37350,37350,37350,37350,0
20240220,195100,20851669100,37350,37350,37350,37350,0
20240220,195000,20851669100,37350,37350,37350,37350,0
20240220,194900,20851669100,37350,37350,37350,37350,0
20240220,194800,20851669100,37350,37350,37350,37350,0
20240220,194700,20851669100,37350,37350,37350,37350,0
20240220,194600,20851669100,37350,37350,37350,37350,0
20240220,194500,20851669100,37350,37350,37350,37350,0
20240220,194400,20851669100,37350,37350,37350,37350,0
20240220,194300,20851669100,37350,37350,37350,37350,0
20240220,194200,20851669100,37350,37350,37350,37350,0
20240220,194100,20851669100,37350,37350,37350,37350,0
20240220,194000,20851669100,37350,37350,37350,37350,0
20240220,193900,20851669100,37350,37350,37350,37350,0
20240220,193800,20851669100,37350,37350,37350,37350,0
20240220,193700,20851669100,37350,37350,37350,37350,0
20240220,193600,20851669100,37350,37350,37350,37350,0
20240220,193500,20851669100,37350,37350,37350,37350,0
20240220,193400,20851669100,37350,37350,37350,37350,0
20240220,193300,20851669100,37350,37350,37350,37350,0
20240220,193200,20851669100,37350,37350,37350,37350,0
20240220,193100,20851669100,37350,37350,37350,37350,0
20240220,193000,20851669100,37350,37350,37350,37350,0
20240220,192900,20851669100,37350,37350,37350,37350,5864
20240220,192800,20851669100,37350,37350,37350,37350,0
20240220,192700,20851669100,37350,37350,37350,37350,0
20240220,192600,20851669100,37350,37350,37350,37350,0
20240220,192500,20851669100,37350,37350,37350,37350,0
20240220,192400,20851669100,37350,37350,37350,37350,0
20240220,192300,20851669100,37350,37350,37350,37350,0
20240220,192200,20851669100,37350,37350,37350,37350,0
20240220,192100,20851669100,37350,37350,37350,37350,0
20240220,192000,20851669100,37350,37350,37350,37350,0
20240220,191900,20851669100,37350,37350,37350,37350,0
20240220,191800,20851669100,37350,37350,37350,37350,0
20240220,191700,20851669100,37350,37350,37350,37350,0
20240220,191600,20851669100,37350,37350,37350,37350,0
20240220,191500,20851669100,37350,37350,37350,37350,0
20240220,191400,20851669100,37350,37350,37350,37350,0
20240220,191300,20851669100,37350,37350,37350,37350,0
20240220,191200,20851669100,37350,37350,37350,37350,0
20240220,191100,20851669100,37350,37350,37350,37350,0
20240220,191000,20851669100,37350,37350,37350,37350,0
20240220,190900,20851669100,37350,37350,37350,37350,0
20240220,190800,20851669100,37350,37350,37350,37350,0
20240220,190700,20851669100,37350,37350,37350,37350,0
20240220,190600,20851669100,37350,37350,37350,37350,0
20240220,190500,20851669100,37350,37350,37350,37350,0
20240220,190400,20851669100,37350,37350,37350,37350,0
20240220,190300,20851669100,37350,37350,37350,37350,0
20240220,190200,20851669100,37350,37350,37350,37350,0
20240220,190100,20851669100,37350,37350,37350,37350,0
20240220,190000,20851669100,37350,37350,37350,37350,0
20240220,185900,20851669100,37350,37350,37350,37350,5864
20240220,185800,20851669100,37350,37350,37350,37350,0
20240220,185700,20851669100,37350,37350,37350,37350,0
20240220,185600,20851669100,37350,37350,37350,37350,0
20240220,185500,20851669100,37350,37350,37350,37350,0
20240220,185400,20851669100,37350,37350,37350,37350,0
20240220,185300,20851669100,37350,37350,37350,37350,0
20240220,185200,20851669100,37350,37350,37350,37350,0
20240220,185100,20851669100,37350,37350,37350,37350,0
20240220,185000,20851669100,37350,37350,37350,37350,0
20240220,184900,20851669100,37350,37350,37350,37350,0
20240220,184800,20851669100,37350,37350,37350,37350,0
20240220,184700,20851669100,37350,37350,37350,37350,0
20240220,184600,20851669100,37350,37350,37350,37350,0
20240220,184500,20851669100,37350,37350,37350,37350,0
20240220,184400,20851669100,37350,37350,37350,37350,0
20240220,184300,20851669100,37350,37350,37350,37350,0
20240220,184200,20851669100,37350,37350,37350,37350,0
20240220,184100,20851669100,37350,37350,37350,37350,0
20240220,184000,20851669100,37350,37350,37350,37350,0
20240220,183900,20851669100,37350,37350,37350,37350,0
20240220,183800,20851669100,37350,37350,37350,37350,0
20240220,183700,20851669100,37350,37350,37350,37350,0
20240220,183600,20851669100,37350,37350,37350,37350,0
20240220,183500,20851669100,37350,37350,37350,37350,0
20240220,183400,20851669100,37350,37350,37350,37350,0
20240220,183300,20851669100,37350,37350,37350,37350,0
20240220,183200,20851669100,37350,37350,37350,37350,0
20240220,183100,20851669100,37350,37350,37350,37350,0
20240220,183000,20851669100,37350,37350,37350,37350,0
20240220,182900,20851669100,37350,37350,37350,37350,5864
20240220,182800,20851669100,37350,37350,37350,37350,0
20240220,182700,20851669100,37350,37350,37350,37350,0
20240220,182600,20851669100,37350,37350,37350,37350,0
20240220,182500,20851669100,37350,37350,37350,37350,0
20240220,182400,20851669100,37350,37350,37350,37350,0
20240220,182300,20851669100,37350,37350,37350,37350,0
20240220,182200,20851669100,37350,37350,37350,37350,0
20240220,182100,20851669100,37350,37350,37350,37350,0
20240220,182000,20851669100,37350,37350,37350,37350,0
20240220,181900,20851669100,37350,37350,37350,37350,0
20240220,181800,20851669100,37350,37350,37350,37350,0
20240220,181700,20851669100,37350,37350,37350,37350,0
20240220,181600,20851669100,37350,37350,37350,37350,0
20240220,181500,20851669100,37350,37350,37350,37350,0
20240220,181400,20851669100,37350,37350,37350,37350,0
20240220,181300,20851669100,37350,37350,37350,37350,0
20240220,181200,20851669100,37350,37350,37350,37350,0
20240220,181100,20851669100,37350,37350,37350,37350,0
20240220,181000,20851669100,37350,37350,37350,37350,0
20240220,180900,20851669100,37350,37350,37350,37350,0
20240220,180800,20851669100,37350,37350,37350,37350,0
20240220,180700,20851669100,37350,37350,37350,37350,0
20240220,180600,20851669100,37350,37350,37350,37350,0
20240220,180500,20851669100,37350,37350,37350,37350,0
20240220,180400,20851669100,37350,37350,37350,37350,0
20240220,180300,20851669100,37350,37350,37350,37350,0
20240220,180200,20851669100,37350,37350,37350,37350,0
20240220,180100,20851669100,37350,37350,37350,37350,0
20240220,180000,20851669100,37350,37350,37350,37350,0
20240220,175900,20851669100,37350,37350,37350,37350,5864
20240220,175800,20851669100,37350,37350,37350,37350,0
20240220,175700,20851669100,37350,37350,37350,37350,0
20240220,175600,20851669100,37350,37350,37350,37350,0
20240220,175500,20851669100,37350,37350,37350,37350,0
20240220,175400,20851669100,37350,37350,37350,37350,0
20240220,175300,20851669100,37350,37350,37350,37350,0
20240220,175200,20851669100,37350,37350,37350,37350,0
20240220,175100,20851669100,37350,37350,37350,37350,0
20240220,175000,20851669100,37350,37350,37350,37350,0
20240220,174900,20851669100,37350,37350,37350,37350,0
20240220,174800,20851669100,37350,37350,37350,37350,0
20240220,174700,20851669100,37350,37350,37350,37350,0
20240220,174600,20851669100,37350,37350,37350,37350,0
20240220,174500,20851669100,37350,37350,37350,37350,0
20240220,174400,20851669100,37350,37350,37350,37350,0
20240220,174300,20851669100,37350,37350,37350,37350,0
20240220,174200,20851669100,37350,37350,37350,37350,0
20240220,174100,20851669100,37350,37350,37350,37350,0
20240220,174000,20851669100,37350,37350,37350,37350,0
20240220,173900,20851669100,37350,37350,37350,37350,0
20240220,173800,20851669100,37350,37350,37350,37350,0
20240220,173700,20851669100,37350,37350,37350,37350,0
20240220,173600,20851669100,37350,37350,37350,37350,0
20240220,173500,20851669100,37350,37350,37350,37350,0
20240220,173400,20851669100,37350,37350,37350,37350,0
20240220,173300,20851669100,37350,37350,37350,37350,0
20240220,173200,20851669100,37350,37350,37350,37350,0
20240220,173100,20851669100,37350,37350,37350,37350,0
20240220,173000,20851669100,37350,37350,37350,37350,0
20240220,172900,20851669100,37350,37350,37350,37350,5864
20240220,172800,20851669100,37350,37350,37350,37350,0
20240220,172700,20851669100,37350,37350,37350,37350,0
20240220,172600,20851669100,37350,37350,37350,37350,0
20240220,172500,20851669100,37350,37350,37350,37350,0
20240220,172400,20851669100,37350,37350,37350,37350,0
20240220,172300,20851669100,37350,37350,37350,37350,0
20240220,172200,20851669100,37350,37350,37350,37350,0
20240220,172100,20851669100,37350,37350,37350,37350,0
20240220,172000,20851669100,37350,37350,37350,37350,0
20240220,171900,20851669100,37350,37350,37350,37350,0
20240220,171800,20851669100,37350,37350,37350,37350,0
20240220,171700,20851669100,37350,37350,37350,37350,0
20240220,171600,20851669100,37350,37350,37350,37350,0
20240220,171500,20851669100,37350,37350,37350,37350,0
20240220,171400,20851669100,37350,37350,37350,37350,0
20240220,171300,20851669100,37350,37350,37350,37350,0
20240220,171200,20851669100,37350,37350,37350,37350,0
20240220,171100,20851669100,37350,37350,37350,37350,0
20240220,171000,20851669100,37350,37350,37350,37350,0
20240220,170900,20851669100,37350,37350,37350,37350,0
20240220,170800,20851669100,37350,37350,37350,37350,0
20240220,170700,20851669100,37350,37350,37350,37350,0
20240220,170600,20851669100,37350,37350,37350,37350,0
20240220,170500,20851669100,37350,37350,37350,37350,0
20240220,170400,20851669100,37350,37350,37350,37350,0
20240220,170300,20851669100,37350,37350,37350,37350,0
20240220,170200,20851669100,37350,37350,37350,37350,0
20240220,170100,20851669100,37350,37350,37350,37350,0
20240220,170000,20851669100,37350,37350,37350,37350,0
20240220,165900,20851669100,37350,37350,37350,37350,5864
20240220,165800,20851669100,37350,37350,37350,37350,0
20240220,165700,20851669100,37350,37350,37350,37350,0
20240220,165600,20851669100,37350,37350,37350,37350,0
20240220,165500,20851669100,37350,37350,37350,37350,0
20240220,165400,20851669100,37350,37350,37350,37350,0
20240220,165300,20851669100,37350,37350,37350,37350,0
20240220,165200,20851669100,37350,37350,37350,37350,0
20240220,165100,20851669100,37350,37350,37350,37350,0
20240220,165000,20851669100,37350,37350,37350,37350,0
20240220,164900,20851669100,37350,37350,37350,37350,0
20240220,164800,20851669100,37350,37350,37350,37350,0
20240220,164700,20851669100,37350,37350,37350,37350,0
20240220,164600,20851669100,37350,37350,37350,37350,0
20240220,164500,20851669100,37350,37350,37350,37350,0
20240220,164400,20851669100,37350,37350,37350,37350,0
20240220,164300,20851669100,37350,37350,37350,37350,0
20240220,164200,20851669100,37350,37350,37350,37350,0
20240220,164100,20851669100,37350,37350,37350,37350,0
20240220,164000,20851669100,37350,37350,37350,37350,0
20240220,163900,20851669100,37350,37350,37350,37350,0
20240220,163800,20851669100,37350,37350,37350,37350,0
20240220,163700,20851669100,37350,37350,37350,37350,0
20240220,163600,20851669100,37350,37350,37350,37350,0
20240220,163500,20851669100,37350,37350,37350,37350,0
20240220,163400,20851669100,37350,37350,37350,37350,0
20240220,163300,20851669100,37350,37350,37350,37350,0
20240220,163200,20851669100,37350,37350,37350,37350,0
20240220,163100,20851669100,37350,37350,37350,37350,0
20240220,163000,20851669100,37350,37350,37350,37350,0
20240220,162900,20851669100,37350,37350,37350,37350,5864
20240220,162800,20851669100,37350,37350,37350,37350,0
20240220,162700,20851669100,37350,37350,37350,37350,0
20240220,162600,20851669100,37350,37350,37350,37350,0
20240220,162500,20851669100,37350,37350,37350,37350,0
20240220,162400,20851669100,37350,37350,37350,37350,0
20240220,162300,20851669100,37350,37350,37350,37350,0
20240220,162200,20851669100,37350,37350,37350,37350,0
20240220,162100,20851669100,37350,37350,37350,37350,0
20240220,162000,20851669100,37350,37350,37350,37350,0
20240220,161900,20851669100,37350,37350,37350,37350,0
20240220,161800,20851669100,37350,37350,37350,37350,0
20240220,161700,20851669100,37350,37350,37350,37350,0
20240220,161600,20851669100,37350,37350,37350,37350,0
20240220,161500,20851669100,37350,37350,37350,37350,0
20240220,161400,20851669100,37350,37350,37350,37350,0
20240220,161300,20851669100,37350,37350,37350,37350,0
20240220,161200,20851669100,37350,37350,37350,37350,0
20240220,161100,20851669100,37350,37350,37350,37350,0
20240220,161000,20851669100,37350,37350,37350,37350,0
20240220,160900,20851669100,37350,37350,37350,37350,0
20240220,160800,20851669100,37350,37350,37350,37350,0
20240220,160700,20851669100,37350,37350,37350,37350,0
20240220,160600,20851669100,37350,37350,37350,37350,0
20240220,160500,20851669100,37350,37350,37350,37350,0
20240220,160400,20851669100,37350,37350,37350,37350,0
20240220,160300,20851669100,37350,37350,37350,37350,0
20240220,160200,20851669100,37350,37350,37350,37350,0
20240220,160100,20851669100,37350,37350,37350,37350,0
20240220,160000,20851669100,37350,37350,37350,37350,0
20240220,155900,20851669100,37350,37350,37350,37350,5864
20240220,155800,20851669100,37350,37350,37350,37350,0
20240220,155700,20851669100,37350,37350,37350,37350,0
20240220,155600,20851669100,37350,37350,37350,37350,0
20240220,155500,20851669100,37350,37350,37350,37350,0
20240220,155400,20851669100,37350,37350,37350,37350,0
20240220,155300,20851669100,37350,37350,37350,37350,0
20240220,155200,20851669100,37350,37350,37350,37350,0
20240220,155100,20851669100,37350,37350,37350,37350,0
20240220,155000,20851669100,37350,37350,37350,37350,0
20240220,154900,20851669100,37350,37350,37350,37350,0
20240220,154800,20851669100,37350,37350,37350,37350,0
20240220,154700,20851669100,37350,37350,37350,37350,0
20240220,154600,20851669100,37350,37350,37350,37350,0
20240220,154500,20851669100,37350,37350,37350,37350,0
20240220,154400,20851669100,37350,37350,37350,37350,0
20240220,154300,20851669100,37350,37350,37350,37350,0
20240220,154200,20851669100,37350,37350,37350,37350,0
20240220,154100,20851669100,37350,37350,37350,37350,0
20240220,154000,20851669100,37350,37350,37350,37350,0
20240220,153900,20851669100,37350,37350,37350,37350,0
20240220,153800,20851669100,37350,37350,37350,37350,0
20240220,153700,20851669100,37350,37350,37350,37350,0
20240220,153600,20851669100,37350,37350,37350,37350,0
20240220,153500,20851669100,37350,37350,37350,37350,0
20240220,153400,20851669100,37350,37350,37350,37350,0
20240220,153300,20851669100,37350,37350,37350,37350,0
20240220,153200,20851669100,37350,37350,37350,37350,0
20240220,153100,20851669100,37350,37350,37350,37350,0
20240220,153000,20851669100,37350,37350,37350,37350,5864
20240220,152900,20632648700,37350,37350,37350,37350,0
20240220,152800,20632648700,37350,37350,37350,37350,0
20240220,152700,20632648700,37350,37350,37350,37350,0
20240220,152600,20632648700,37350,37350,37350,37350,0
20240220,152500,20632648700,37350,37350,37350,37350,0
20240220,152400,20632648700,37350,37350,37350,37350,0
20240220,152300,20632648700,37350,37350,37350,37350,0
20240220,152200,20632648700,37350,37350,37350,37350,0
20240220,152100,20632648700,37350,37350,37350,37350,0
20240220,152000,20632648700,37350,37350,37350,37350,0
20240220,151900,20632648700,37350,37350,37350,37300,3697
20240220,151800,20494738900,37350,37300,37350,37300,675
20240220,151700,20469543900,37350,37350,37400,37300,942
20240220,151600,20434352700,37300,37350,37400,37300,2121
20240220,151500,20355134500,37400,37350,37400,37350,389
20240220,151400,20340600300,37350,37400,37400,37350,1901
20240220,151300,20269540500,37400,37400,37450,37350,1106
20240220,151200,20228176300,37450,37550,37600,37400,2310
20240220,151100,20141637750,37600,37750,37750,37550,1027
20240220,151000,20102979700,37750,37700,37750,37700,1230
20240220,150900,20056591200,37700,37550,37700,37550,1208
20240220,150800,20011155400,37550,37500,37550,37500,499
20240220,150700,19992429600,37500,37450,37500,37450,1416
20240220,150600,19939337600,37450,37400,37450,37400,672
20240220,150500,19914171950,37400,37400,37400,37350,980
20240220,150400,19877553000,37350,37400,37400,37350,553
20240220,150300,19856887250,37350,37450,37450,37350,211
20240220,150200,19848998350,37450,37350,37450,37300,850
20240220,150100,19817287500,37400,37300,37400,37300,981
20240220,150000,19780653950,37300,37450,37450,37300,1595
20240220,145900,19721072450,37450,37450,37450,37350,1122
20240220,145800,19679109400,37450,37450,37450,37400,627
20240220,145700,19655653500,37450,37450,37450,37400,366
20240220,145600,19641958750,37450,37450,37450,37400,1065
20240220,145500,19602126250,37400,37500,37500,37400,903
20240220,145400,19568314850,37500,37550,37550,37450,984
20240220,145300,19531392400,37600,37500,37600,37450,350
20240220,145200,19518262900,37500,37500,37500,37450,976
20240220,145100,19481675700,37500,37550,37550,37450,725
20240220,145000,19454484900,37500,37500,37500,37450,1009
20240220,144900,19416666050,37500,37500,37500,37450,266
20240220,144800,19406697450,37500,37400,37550,37400,189
20240220,144700,19399614950,37400,37500,37600,37400,2713
20240220,144600,19298051600,37600,37450,37600,37450,1017
20240220,144500,19259942800,37450,37600,37600,37450,2285
20240220,144400,19174222950,37600,37600,37600,37550,694
20240220,144300,19148142750,37550,37600,37650,37500,375
20240220,144200,19134061150,37600,37600,37600,37550,362
20240220,144100,19120452200,37550,37600,37600,37500,1701
20240220,144000,19056651350,37600,37550,37650,37500,958
20240220,143900,19020669900,37550,37300,37550,37250,4662
20240220,143800,18845947800,37200,37350,37400,37200,3303
20240220,143700,18722726200,37400,37400,37450,37300,2310
20240220,143600,18636389650,37400,37700,37700,37400,6189
20240220,143500,18404221350,37600,37900,37950,37600,9561
20240220,143400,18043639400,37900,37900,37950,37900,652
20240220,143300,18018920250,37900,37900,37900,37850,125
20240220,143200,18014183250,37950,37850,37950,37800,1955
20240220,143100,17940204550,37850,37850,37900,37850,616
20240220,143000,17916882400,37900,37850,37900,37800,859
20240220,142900,17884361450,37800,37750,37900,37750,1722
20240220,142800,17819228300,37750,37800,37800,37750,948
20240220,142700,17783429900,37800,37900,37900,37750,3323
20240220,142600,17657760100,37900,37850,37900,37850,237
20240220,142500,17648786300,37850,37950,38000,37850,2989
20240220,142400,17535523750,37950,37950,38000,37950,219
20240220,142300,17527204850,37950,37950,38000,37900,1180
20240220,142200,17482451050,37950,38050,38050,37950,2858
20240220,142100,17373899250,38050,38050,38100,38000,527
20240220,142000,17353850650,38050,38200,38200,38050,1036
20240220,141900,17314375150,38200,38050,38300,38050,1165
20240220,141800,17269921700,38050,38150,38150,38050,1274
20240220,141700,17221391750,38150,38150,38200,38150,194
20240220,141600,17213987650,38150,38050,38150,38050,512
20240220,141500,17194475350,38050,38000,38050,38000,537
20240220,141400,17174049750,38050,38000,38050,38000,548
20240220,141300,17153221650,38000,38050,38100,38000,1413
20240220,141200,17099513500,38050,38100,38100,38050,376
20240220,141100,17085206200,38100,38100,38150,38050,908
20240220,141000,17050618000,38100,38100,38200,38100,391
20240220,140900,17035707600,38100,38100,38200,38100,409
20240220,140800,17020108050,38200,38300,38300,37950,13006
20240220,140700,16525344800,38300,38350,38350,38300,633
20240220,140600,16501098550,38350,38350,38350,38300,511
20240220,140500,16481515600,38300,38450,38450,38300,1537
20240220,140400,16422519850,38450,38500,38550,38400,2466
20240220,140300,16327608300,38500,38500,38550,38500,384
20240220,140200,16312823950,38500,38600,38600,38500,2091
20240220,140100,16232265450,38550,38650,38650,38550,1800
20240220,140000,16162758750,38700,38650,38700,38650,187
20240220,135900,16155527350,38650,38650,38700,38650,1192
20240220,135800,16109454800,38650,38650,38700,38650,201
20240220,135700,16101685650,38700,38700,38700,38650,284
20240220,135600,16090696750,38700,38700,38700,38650,225
20240220,135500,16081992800,38700,38700,38700,38650,349
20240220,135400,16068497050,38700,38700,38750,38700,280
20240220,135300,16057660000,38700,38700,38750,38700,550
20240220,135200,16036374750,38700,38650,38700,38650,228
20240220,135100,16027558400,38700,38750,38750,38700,1406
20240220,135000,15973137900,38750,38750,38800,38750,434
20240220,134900,15956317500,38750,38800,38800,38750,308
20240220,134800,15944379250,38800,38800,38800,38750,452
20240220,134700,15926854300,38850,38850,38850,38800,50
20240220,134600,15924913300,38850,38800,38850,38750,311
20240220,134500,15912846800,38850,38850,38850,38800,625
20240220,134400,15888593000,38850,38900,38900,38800,2051
20240220,134300,15808895250,38950,38900,38950,38900,88
20240220,134200,15805472000,38900,38900,38900,38900,351
20240220,134100,15791818100,38900,38900,38900,38900,352
20240220,134000,15778125300,38900,38900,38900,38850,690
20240220,133900,15751298400,38900,39000,39000,38900,1017
20240220,133800,15711720100,39000,38950,39000,38950,302
20240220,133700,15699954800,38950,38950,39000,38950,738
20240220,133600,15671208500,38950,39000,39000,38950,400
20240220,133500,15655609400,39000,39000,39000,39000,106
20240220,133400,15651475400,39000,39000,39000,39000,71
20240220,133300,15648706400,39000,39000,39000,39000,146
20240220,133200,15643012400,38950,39000,39000,38950,89
20240220,133100,15639544250,39000,38950,39050,38950,376
20240220,133000,15624895350,38950,39050,39050,38950,48
20240220,132900,15623024750,38950,39000,39050,38950,293
20240220,132800,15611601100,39000,39000,39000,38950,571
20240220,132700,15589357100,38950,39000,39000,38950,630
20240220,132600,15564799900,39000,39000,39050,39000,272
20240220,132500,15554185650,39000,39050,39050,38950,3422
20240220,132400,15420693700,39050,39100,39150,39050,2166
20240220,132300,15336066100,39150,39150,39150,39100,168
20240220,132200,15329491300,39100,39100,39100,39100,209
20240220,132100,15321319400,39100,39100,39100,39050,574
20240220,132000,15298877500,39100,39100,39100,39050,34
20240220,131900,15297549700,39050,39100,39100,39050,154
20240220,131800,15291533150,39050,39100,39100,39050,223
20240220,131700,15282824250,39100,39050,39100,39050,130
20240220,131600,15277744850,39100,39150,39150,39050,1826
20240220,131500,15206342800,39150,39100,39150,39100,233
20240220,131400,15197231800,39100,39100,39100,39100,248
20240220,131300,15187535000,39050,39050,39100,39050,136
20240220,131200,15182223850,39050,39100,39150,39050,793
20240220,131100,15151245850,39150,39100,39150,39100,37
20240220,131000,15149797550,39100,39100,39100,39050,264
20240220,130900,15139475200,39100,39150,39150,39050,4092
20240220,130800,14979474550,39150,39200,39250,39150,1381
20240220,130700,14925380800,39200,39250,39250,39200,65
20240220,130600,14922832550,39250,39200,39250,39150,194
20240220,130500,14915227700,39200,39350,39400,39200,940
20240220,130400,14878326550,39350,39350,39500,39350,384
20240220,130300,14863192000,39350,39350,39350,39350,103
20240220,130200,14859138950,39400,39600,39600,39400,1202
20240220,130100,14811648150,39600,39650,39650,39600,1061
20240220,130000,14769626650,39700,39700,39700,39650,363
20240220,125900,14755221750,39700,39700,39700,39600,451
20240220,125800,14737329050,39700,39800,39800,39700,235
20240220,125700,14727992200,39800,39700,39800,39700,1501
20240220,125600,14668322200,39600,39500,39750,39500,2476
20240220,125500,14570208950,39500,39400,39600,39400,824
20240220,125400,14537635800,39450,39450,39450,39450,116
20240220,125300,14533059600,39350,39500,39500,39350,1215
20240220,125200,14485221150,39500,39450,39500,39400,1036
20240220,125100,14444343800,39450,39550,39550,39450,1035
20240220,125000,14403455600,39550,39550,39550,39500,173
20240220,124900,14396614150,39550,39550,39600,39500,281
20240220,124800,14385502050,39600,39600,39600,39550,564
20240220,124700,14363190550,39550,39600,39600,39550,247
20240220,124600,14353417200,39600,39600,39650,39600,290
20240220,124500,14341927900,39600,39550,39650,39500,311
20240220,124400,14329631250,39500,39600,39650,39500,753
20240220,124300,14299811500,39600,39400,39600,39400,2281
20240220,124200,14209710350,39400,39450,39450,39400,426
20240220,124100,14192912300,39400,39400,39400,39400,209
20240220,124000,14184677700,39400,39400,39400,39400,169
20240220,123900,14178019100,39400,39400,39450,39400,395
20240220,123800,14162452050,39400,39450,39450,39400,279
20240220,123700,14151450300,39450,39350,39450,39350,333
20240220,123600,14138333150,39350,39400,39400,39300,78
20240220,123500,14135262500,39350,39100,39350,39100,1965
20240220,123400,14058161450,39150,39150,39150,39150,222
20240220,123300,14049470150,39100,39150,39150,39100,54
20240220,123200,14047358250,39150,39150,39150,39150,163
20240220,123100,14040976800,39150,39200,39200,39150,54
20240220,123000,14038860500,39200,39200,39200,39200,40
20240220,122900,14037292500,39200,39250,39250,39200,119
20240220,122800,14032627600,39250,39250,39250,39250,296
20240220,122700,14021009600,39300,39300,39350,39250,259
20240220,122600,14010831550,39300,39450,39450,39300,123
20240220,122500,14005987050,39450,39300,39450,39300,379
20240220,122400,13991069350,39300,39250,39300,39250,265
20240220,122300,13980655700,39300,39300,39300,39300,310
20240220,122200,13968472700,39300,39150,39300,39150,212
20240220,122100,13960159700,39150,39100,39150,39100,49
20240220,122000,13958242450,39100,39100,39100,39100,76
20240220,121900,13955270850,39100,39100,39100,39100,40
20240220,121800,13953706850,39100,39150,39150,39100,43
20240220,121700,13952024950,39100,39100,39100,39100,10
20240220,121600,13951633950,39100,39200,39200,39100,156
20240220,121500,13945524350,39200,39100,39200,39100,69
20240220,121400,13942826150,39100,39100,39200,39100,98
20240220,121300,13938991150,39100,39050,39100,39050,326
20240220,121200,13926257200,39050,39050,39050,39050,163
20240220,121100,13919892050,39100,39100,39100,39050,1179
20240220,121000,13873801700,39100,39150,39150,39100,647
20240220,120900,13848475900,39150,39250,39250,39150,108
20240220,120800,13844241900,39300,39200,39300,39200,237
20240220,120700,13834935650,39200,39300,39300,39200,539
20240220,120600,13813791100,39300,39350,39350,39250,962
20240220,120500,13775988350,39350,39450,39500,39350,920
20240220,120400,13739690750,39500,39450,39500,39450,1617
20240220,120300,13675831150,39450,39500,39500,39450,403
20240220,120200,13659926300,39450,39350,39500,39350,1521
20240220,120100,13599943050,39350,39350,39350,39350,122
20240220,120000,13595142350,39350,39300,39350,39300,248
20240220,115900,13585384500,39300,39350,39350,39300,198
20240220,115800,13577598100,39350,39350,39350,39350,346
20240220,115700,13563983000,39350,39300,39350,39300,500
20240220,115600,13544313600,39300,39400,39400,39300,553
20240220,115500,13522563550,39400,39350,39400,39350,360
20240220,115400,13508396300,39400,39400,39400,39350,220
20240220,115300,13499728550,39400,39400,39400,39350,225
20240220,115200,13490870400,39400,39400,39400,39350,292
20240220,115100,13479373850,39400,39450,39450,39250,1405
20240220,115000,13424051750,39450,39450,39500,39400,387
20240220,114900,13408783800,39500,39150,39500,39150,2130
20240220,114800,13324848900,39250,39100,39250,39100,239
20240220,114700,13315494600,39100,39150,39200,39100,777
20240220,114600,13285097450,39200,39200,39300,39200,839
20240220,114500,13252163300,39250,39100,39300,39100,1132
20240220,114400,13207753550,39150,39000,39200,39000,1001
20240220,114300,13168621000,39000,38950,39000,38950,667
20240220,114200,13142610700,38950,38800,39000,38800,1263
20240220,114100,13093469350,38700,38700,38800,38700,97
20240220,114000,13089712050,38800,38700,38800,38700,509
20240220,113900,13069983150,38700,38800,38800,38700,218
20240220,113800,13061532800,38850,38800,38900,38800,191
20240220,113700,13054117350,38800,38700,38800,38700,105
20240220,113600,13050053450,38800,38750,38850,38700,462
20240220,113500,13032136250,38800,38800,38800,38800,17
20240220,113400,13031476650,38750,38750,38750,38700,224
20240220,113300,13022796700,38750,38700,38750,38700,85
20240220,113200,13019503250,38700,38750,38750,38700,31
20240220,113100,13018302800,38750,38650,38750,38650,17
20240220,113000,13017644650,38750,38650,38750,38650,1134
20240220,112900,12973815050,38650,38800,38800,38650,977
20240220,112800,12936005700,38800,38800,38800,38800,14
20240220,112700,12935462500,38800,38750,38800,38750,112
20240220,112600,12931122050,38800,38750,38800,38750,49
20240220,112500,12929222250,38750,38750,38750,38750,176
20240220,112400,12922402250,38750,38750,38750,38750,147
20240220,112300,12916706000,38750,38750,38750,38700,287
20240220,112200,12905593000,38700,38700,38750,38700,42
20240220,112100,12903967250,38700,38700,38750,38700,342
20240220,112000,12890730100,38700,38750,38800,38700,92
20240220,111900,12887166050,38800,38800,38800,38800,31
20240220,111800,12885963250,38900,38900,38900,38700,1605
20240220,111700,12823698050,38950,38950,38950,38800,82
20240220,111600,12820509600,38950,38750,38950,38750,288
20240220,111500,12809325600,38750,38750,38800,38750,243
20240220,111400,12799908650,38750,38750,38750,38750,187
20240220,111300,12792662400,38750,38750,38750,38750,381
20240220,111200,12777898650,38750,38800,38800,38750,156
20240220,111100,12771851350,38800,38750,38800,38750,133
20240220,111000,12766696100,38750,38800,38800,38750,386
20240220,110900,12751732250,38800,38750,38800,38750,452
20240220,110800,12734216550,38750,38650,38750,38650,27
20240220,110700,12733171450,38650,38600,38750,38600,387
20240220,110600,12718200150,38700,38750,38750,38650,779
20240220,110500,12688074850,38700,38700,38700,38700,281
20240220,110400,12677200150,38700,38700,38750,38650,447
20240220,110300,12659909600,38700,38700,38750,38700,576
20240220,110200,12637616650,38700,38750,38850,38700,683
20240220,110100,12611167050,38750,38850,38900,38750,1121
20240220,110000,12567674350,38850,38850,38850,38800,238
20240220,105900,12558429050,38900,38850,38900,38800,386
20240220,105800,12543433050,38850,39000,39050,38850,1756
20240220,105700,12475044500,39000,39050,39050,39000,836
20240220,105600,12442439800,39050,39050,39100,39000,225
20240220,105500,12433655900,39100,39050,39100,39000,1782
20240220,105400,12364096650,39050,39050,39100,39050,477
20240220,105300,12345462450,39100,39100,39100,39050,556
20240220,105200,12323746000,39100,39100,39200,39100,601
20240220,105100,12300245600,39100,39250,39250,39100,653
20240220,105000,12274663550,39250,39350,39350,39200,2692
20240220,104900,12168917250,39350,39300,39350,39250,1499
20240220,104800,12110002900,39300,39200,39350,39200,1024
20240220,104700,12069789600,39200,39300,39300,39200,1222
20240220,104600,12021826100,39250,39350,39350,39250,1070
20240220,104500,11979785200,39300,39300,39450,39300,2533
20240220,104400,11880071050,39300,39200,39300,39150,894
20240220,104300,11844992200,39200,38750,39350,38750,3251
20240220,104200,11717655800,38750,38700,38800,38700,120
20240220,104100,11713006300,38700,38700,38800,38650,126
20240220,104000,11708124300,38700,38650,38700,38650,300
20240220,103900,11696524550,38650,38700,38700,38650,281
20240220,103800,11685659750,38700,38700,38750,38700,71
20240220,103700,11682911800,38750,38700,38750,38700,307
20240220,103600,11671017950,38700,38600,38700,38600,471
20240220,103500,11652827850,38600,38650,38650,38600,799
20240220,103400,11621979300,38650,38800,38800,38650,821
20240220,103300,11590222350,38800,38800,38850,38800,54
20240220,103200,11588126100,38850,38750,38850,38700,187
20240220,103100,11580887100,38750,38800,38800,38700,483
20240220,103000,11562184650,38750,38850,38850,38750,56
20240220,102900,11560010600,38800,38700,38850,38650,668
20240220,102800,11534139200,38700,38700,38750,38700,797
20240220,102700,11503293050,38700,38800,38950,38700,2108
20240220,102600,11421620250,38950,38800,38950,38800,54
20240220,102500,11419519200,38950,38800,38950,38750,868
20240220,102400,11385824350,38800,38950,38950,38800,1124
20240220,102300,11342159600,38950,38900,38950,38900,995
20240220,102200,11303448850,38950,39000,39000,38950,327
20240220,102100,11290710300,39000,39000,39050,39000,179
20240220,102000,11283729150,39000,38950,39100,38900,406
20240220,101900,11267907800,38950,39150,39150,38950,4172
20240220,101800,11105167650,39150,39100,39150,39100,258
20240220,101700,11095067050,39100,39100,39100,39050,540
20240220,101600,11073954500,39100,39050,39150,39050,342
20240220,101500,11060590400,39050,39050,39050,39000,326
20240220,101400,11047875900,39050,39050,39050,39000,520
20240220,101300,11027580250,39000,39050,39100,39000,646
20240220,101200,11002360050,39100,39100,39150,39050,1443
20240220,101100,10945973650,39100,39250,39250,39100,554
20240220,101000,10924266050,39250,39300,39350,39250,511
20240220,100900,10904189000,39350,39400,39400,39350,280
20240220,100800,10893170200,39350,39400,39400,39300,201
20240220,100700,10885259350,39300,39350,39400,39300,472
20240220,100600,10866690450,39350,39350,39400,39350,402
20240220,100500,10850865800,39350,39200,39400,39050,2966
20240220,100400,10734358650,39200,39100,39250,39050,911
20240220,100300,10698708750,39150,39100,39150,39100,792
20240220,100200,10667729750,39100,39200,39200,39100,291
20240220,100100,10656345300,39200,39100,39250,39100,925
20240220,100000,10620141000,39100,39050,39150,39050,596
20240220,095900,10596842900,39100,39100,39100,39050,702
20240220,095800,10569397750,39150,39100,39150,39100,110
20240220,095700,10565091950,39100,39150,39150,39100,740
20240220,095600,10536157450,39150,39200,39250,39050,581
20240220,095500,10513424300,39250,39000,39250,38950,1671
20240220,095400,10448227300,39000,39250,39300,39000,6018
20240220,095300,10212939650,39250,39200,39300,39200,562
20240220,095200,10190893550,39200,39100,39200,39050,2139
20240220,095100,10107246450,39100,39350,39350,39100,2144
20240220,095000,10023191500,39300,39550,39600,39300,2336
20240220,094900,9931083100,39550,39500,39650,39400,1131
20240220,094800,9886377250,39500,39450,39600,39350,3862
20240220,094700,9734166450,39500,39650,39700,39450,6982
20240220,094600,9457900000,39650,39750,39750,39600,5228
20240220,094500,9250474850,39700,39800,39800,39700,2514
20240220,094400,9150528150,39700,39700,39900,39500,5971
20240220,094300,8913659900,39650,39800,40100,39500,14878
20240220,094200,8321063350,39800,38650,39900,38650,17788
20240220,094100,7620908500,38650,38250,38650,38100,4702
20240220,094000,7439681300,38100,38100,38300,38100,596
20240220,093900,7416892150,38100,38000,38100,37900,2602
20240220,093800,7318077950,38000,38150,38150,37950,4451
20240220,093700,7148760600,38200,38300,38350,38200,1629
20240220,093600,7086465500,38350,38350,38500,38300,452
20240220,093500,7069140150,38300,38400,38400,38300,745
20240220,093400,7040575100,38350,38500,38500,38350,333
20240220,093300,7027768500,38500,38350,38600,38300,2744
20240220,093200,6922172650,38300,38650,38700,38300,3241
20240220,093100,6797237400,38650,38500,38750,38500,1596
20240220,093000,6735582150,38450,38350,38450,38350,730
20240220,092900,6707537550,38350,38100,38400,38050,1128
20240220,092800,6664423100,38050,38150,38200,38050,783
20240220,092700,6634555850,38150,38100,38250,38050,981
20240220,092600,6597153350,38100,38050,38250,38000,964
20240220,092500,6560367200,38000,38000,38200,37950,1798
20240220,092400,6491996550,38050,38250,38300,37950,1337
20240220,092300,6441121050,38250,37850,38250,37850,2195
20240220,092200,6357738250,37900,37950,37950,37850,1879
20240220,092100,6286531650,37850,37900,38000,37800,3462
20240220,092000,6155270200,37900,37750,38200,37700,3484
20240220,091900,6023168900,37800,38400,38400,37700,10355
20240220,091800,5629397100,38350,38250,38550,38250,2556
20240220,091700,5531222800,38250,38400,38400,38250,4918
20240220,091600,5342833100,38400,38450,38600,38350,2245
20240220,091500,5256509950,38300,38800,38800,38300,5031
20240220,091400,5062530000,38800,38500,38950,38500,4465
20240220,091300,4890019900,38550,38950,39000,38500,7695
20240220,091200,4592442700,38950,39100,39150,38950,6031
20240220,091100,4356883700,39100,39200,39200,39100,5204
20240220,091000,4153275200,39200,39550,39650,39150,8423
20240220,090900,3821641550,39550,39500,39650,39400,6325
20240220,090800,3571733850,39550,39850,39950,39550,8158
20240220,090700,3247993400,39900,40200,40250,39800,6682
20240220,090600,2980664600,40100,40300,40500,40100,9731
20240220,090500,2587973900,40300,40300,40300,40200,2293
20240220,090400,2495624450,40300,39850,40300,39850,7613
20240220,090300,2190915000,39850,40300,40450,39800,10317
20240220,090200,1776763800,40300,39950,40350,39800,7603
20240220,090100,1471505250,39950,40400,40500,39850,16945
20240220,090000,789587150,40500,40000,40500,39700,19713