KissMeData/005290/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184400,20335380450,38600,38600,38600,38600,10308
20240219,184300,20335380450,38600,38600,38600,38600,0
20240219,184200,20335380450,38600,38600,38600,38600,0
20240219,184100,20335380450,38600,38600,38600,38600,0
20240219,184000,20335380450,38600,38600,38600,38600,0
20240219,183900,20335380450,38600,38600,38600,38600,0
20240219,183800,20335380450,38600,38600,38600,38600,0
20240219,183700,20335380450,38600,38600,38600,38600,0
20240219,183600,20335380450,38600,38600,38600,38600,0
20240219,183500,20335380450,38600,38600,38600,38600,0
20240219,183400,20335380450,38600,38600,38600,38600,0
20240219,183300,20335380450,38600,38600,38600,38600,0
20240219,183200,20335380450,38600,38600,38600,38600,0
20240219,183100,20335380450,38600,38600,38600,38600,0
20240219,183000,20335380450,38600,38600,38600,38600,0
20240219,182900,20335380450,38600,38600,38600,38600,0
20240219,182800,20335380450,38600,38600,38600,38600,0
20240219,182700,20335380450,38600,38600,38600,38600,0
20240219,182600,20335380450,38600,38600,38600,38600,0
20240219,182500,20335380450,38600,38600,38600,38600,0
20240219,182400,20335380450,38600,38600,38600,38600,0
20240219,182300,20335380450,38600,38600,38600,38600,0
20240219,182200,20335380450,38600,38600,38600,38600,0
20240219,182100,20335380450,38600,38600,38600,38600,0
20240219,182000,20335380450,38600,38600,38600,38600,0
20240219,181900,20335380450,38600,38600,38600,38600,0
20240219,181800,20335380450,38600,38600,38600,38600,0
20240219,181700,20335380450,38600,38600,38600,38600,0
20240219,181600,20335380450,38600,38600,38600,38600,0
20240219,181500,20335380450,38600,38600,38600,38600,0
20240219,181400,20335380450,38600,38600,38600,38600,10308
20240219,181300,20335380450,38600,38600,38600,38600,0
20240219,181200,20335380450,38600,38600,38600,38600,0
20240219,181100,20335380450,38600,38600,38600,38600,0
20240219,181000,20335380450,38600,38600,38600,38600,0
20240219,180900,20335380450,38600,38600,38600,38600,0
20240219,180800,20335380450,38600,38600,38600,38600,0
20240219,180700,20335380450,38600,38600,38600,38600,0
20240219,180600,20335380450,38600,38600,38600,38600,0
20240219,180500,20335380450,38600,38600,38600,38600,0
20240219,180400,20335380450,38600,38600,38600,38600,0
20240219,180300,20335380450,38600,38600,38600,38600,0
20240219,180200,20335380450,38600,38600,38600,38600,0
20240219,180100,20335380450,38600,38600,38600,38600,0
20240219,180000,20335380450,38600,38600,38600,38600,0
20240219,175900,20335380450,38600,38600,38600,38600,0
20240219,175800,20335380450,38600,38600,38600,38600,0
20240219,175700,20335380450,38600,38600,38600,38600,0
20240219,175600,20335380450,38600,38600,38600,38600,0
20240219,175500,20335380450,38600,38600,38600,38600,0
20240219,175400,20335380450,38600,38600,38600,38600,0
20240219,175300,20335380450,38600,38600,38600,38600,0
20240219,175200,20335380450,38600,38600,38600,38600,0
20240219,175100,20335380450,38600,38600,38600,38600,0
20240219,175000,20335380450,38600,38600,38600,38600,0
20240219,174900,20335380450,38600,38600,38600,38600,0
20240219,174800,20335380450,38600,38600,38600,38600,0
20240219,174700,20335380450,38600,38600,38600,38600,0
20240219,174600,20335380450,38600,38600,38600,38600,0
20240219,174500,20335380450,38600,38600,38600,38600,0
20240219,174400,20335380450,38600,38600,38600,38600,10308
20240219,174300,20335380450,38600,38600,38600,38600,0
20240219,174200,20335380450,38600,38600,38600,38600,0
20240219,174100,20335380450,38600,38600,38600,38600,0
20240219,174000,20335380450,38600,38600,38600,38600,0
20240219,173900,20335380450,38600,38600,38600,38600,0
20240219,173800,20335380450,38600,38600,38600,38600,0
20240219,173700,20335380450,38600,38600,38600,38600,0
20240219,173600,20335380450,38600,38600,38600,38600,0
20240219,173500,20335380450,38600,38600,38600,38600,0
20240219,173400,20335380450,38600,38600,38600,38600,0
20240219,173300,20335380450,38600,38600,38600,38600,0
20240219,173200,20335380450,38600,38600,38600,38600,0
20240219,173100,20335380450,38600,38600,38600,38600,0
20240219,173000,20335380450,38600,38600,38600,38600,0
20240219,172900,20335380450,38600,38600,38600,38600,0
20240219,172800,20335380450,38600,38600,38600,38600,0
20240219,172700,20335380450,38600,38600,38600,38600,0
20240219,172600,20335380450,38600,38600,38600,38600,0
20240219,172500,20335380450,38600,38600,38600,38600,0
20240219,172400,20335380450,38600,38600,38600,38600,0
20240219,172300,20335380450,38600,38600,38600,38600,0
20240219,172200,20335380450,38600,38600,38600,38600,0
20240219,172100,20335380450,38600,38600,38600,38600,0
20240219,172000,20335380450,38600,38600,38600,38600,0
20240219,171900,20335380450,38600,38600,38600,38600,0
20240219,171800,20335380450,38600,38600,38600,38600,0
20240219,171700,20335380450,38600,38600,38600,38600,0
20240219,171600,20335380450,38600,38600,38600,38600,0
20240219,171500,20335380450,38600,38600,38600,38600,0
20240219,171400,20335380450,38600,38600,38600,38600,10308
20240219,171300,20335380450,38600,38600,38600,38600,0
20240219,171200,20335380450,38600,38600,38600,38600,0
20240219,171100,20335380450,38600,38600,38600,38600,0
20240219,171000,20335380450,38600,38600,38600,38600,0
20240219,170900,20335380450,38600,38600,38600,38600,0
20240219,170800,20335380450,38600,38600,38600,38600,0
20240219,170700,20335380450,38600,38600,38600,38600,0
20240219,170600,20335380450,38600,38600,38600,38600,0
20240219,170500,20335380450,38600,38600,38600,38600,0
20240219,170400,20335380450,38600,38600,38600,38600,0
20240219,170300,20335380450,38600,38600,38600,38600,0
20240219,170200,20335380450,38600,38600,38600,38600,0
20240219,170100,20335380450,38600,38600,38600,38600,0
20240219,170000,20335380450,38600,38600,38600,38600,0
20240219,165900,20335380450,38600,38600,38600,38600,0
20240219,165800,20335380450,38600,38600,38600,38600,0
20240219,165700,20335380450,38600,38600,38600,38600,0
20240219,165600,20335380450,38600,38600,38600,38600,0
20240219,165500,20335380450,38600,38600,38600,38600,0
20240219,165400,20335380450,38600,38600,38600,38600,0
20240219,165300,20335380450,38600,38600,38600,38600,0
20240219,165200,20335380450,38600,38600,38600,38600,0
20240219,165100,20335380450,38600,38600,38600,38600,0
20240219,165000,20335380450,38600,38600,38600,38600,0
20240219,164900,20335380450,38600,38600,38600,38600,0
20240219,164800,20335380450,38600,38600,38600,38600,0
20240219,164700,20335380450,38600,38600,38600,38600,0
20240219,164600,20335380450,38600,38600,38600,38600,0
20240219,164500,20335380450,38600,38600,38600,38600,0
20240219,164400,20335380450,38600,38600,38600,38600,10308
20240219,164300,20335380450,38600,38600,38600,38600,0
20240219,164200,20335380450,38600,38600,38600,38600,0
20240219,164100,20335380450,38600,38600,38600,38600,0
20240219,164000,20335380450,38600,38600,38600,38600,0
20240219,163900,20335380450,38600,38600,38600,38600,0
20240219,163800,20335380450,38600,38600,38600,38600,0
20240219,163700,20335380450,38600,38600,38600,38600,0
20240219,163600,20335380450,38600,38600,38600,38600,0
20240219,163500,20335380450,38600,38600,38600,38600,0
20240219,163400,20335380450,38600,38600,38600,38600,0
20240219,163300,20335380450,38600,38600,38600,38600,0
20240219,163200,20335380450,38600,38600,38600,38600,0
20240219,163100,20335380450,38600,38600,38600,38600,0
20240219,163000,20335380450,38600,38600,38600,38600,0
20240219,162900,20335380450,38600,38600,38600,38600,0
20240219,162800,20335380450,38600,38600,38600,38600,0
20240219,162700,20335380450,38600,38600,38600,38600,0
20240219,162600,20335380450,38600,38600,38600,38600,0
20240219,162500,20335380450,38600,38600,38600,38600,0
20240219,162400,20335380450,38600,38600,38600,38600,0
20240219,162300,20335380450,38600,38600,38600,38600,0
20240219,162200,20335380450,38600,38600,38600,38600,0
20240219,162100,20335380450,38600,38600,38600,38600,0
20240219,162000,20335380450,38600,38600,38600,38600,0
20240219,161900,20335380450,38600,38600,38600,38600,0
20240219,161800,20335380450,38600,38600,38600,38600,0
20240219,161700,20335380450,38600,38600,38600,38600,0
20240219,161600,20335380450,38600,38600,38600,38600,0
20240219,161500,20335380450,38600,38600,38600,38600,0
20240219,161400,20335380450,38600,38600,38600,38600,10308
20240219,161300,20335380450,38600,38600,38600,38600,0
20240219,161200,20335380450,38600,38600,38600,38600,0
20240219,161100,20335380450,38600,38600,38600,38600,0
20240219,161000,20335380450,38600,38600,38600,38600,0
20240219,160900,20335380450,38600,38600,38600,38600,0
20240219,160800,20335380450,38600,38600,38600,38600,0
20240219,160700,20335380450,38600,38600,38600,38600,0
20240219,160600,20335380450,38600,38600,38600,38600,0
20240219,160500,20335380450,38600,38600,38600,38600,0
20240219,160400,20335380450,38600,38600,38600,38600,0
20240219,160300,20335380450,38600,38600,38600,38600,0
20240219,160200,20335380450,38600,38600,38600,38600,0
20240219,160100,20335380450,38600,38600,38600,38600,0
20240219,160000,20335380450,38600,38600,38600,38600,0
20240219,155900,20335380450,38600,38600,38600,38600,0
20240219,155800,20335380450,38600,38600,38600,38600,0
20240219,155700,20335380450,38600,38600,38600,38600,0
20240219,155600,20335380450,38600,38600,38600,38600,0
20240219,155500,20335380450,38600,38600,38600,38600,0
20240219,155400,20335380450,38600,38600,38600,38600,0
20240219,155300,20335380450,38600,38600,38600,38600,0
20240219,155200,20335380450,38600,38600,38600,38600,0
20240219,155100,20335380450,38600,38600,38600,38600,0
20240219,155000,20335380450,38600,38600,38600,38600,0
20240219,154900,20335380450,38600,38600,38600,38600,0
20240219,154800,20335380450,38600,38600,38600,38600,0
20240219,154700,20335380450,38600,38600,38600,38600,0
20240219,154600,20335380450,38600,38600,38600,38600,0
20240219,154500,20335380450,38600,38600,38600,38600,0
20240219,154400,20335380450,38600,38600,38600,38600,10308
20240219,154300,20335380450,38600,38600,38600,38600,0
20240219,154200,20335380450,38600,38600,38600,38600,0
20240219,154100,20335380450,38600,38600,38600,38600,0
20240219,154000,20335380450,38600,38600,38600,38600,0
20240219,153900,20335380450,38600,38600,38600,38600,0
20240219,153800,20335380450,38600,38600,38600,38600,0
20240219,153700,20335380450,38600,38600,38600,38600,0
20240219,153600,20335380450,38600,38600,38600,38600,0
20240219,153500,20335380450,38600,38600,38600,38600,0
20240219,153400,20335380450,38600,38600,38600,38600,0
20240219,153300,20335380450,38600,38600,38600,38600,0
20240219,153200,20335380450,38600,38600,38600,38600,0
20240219,153100,20335380450,38600,38600,38600,38600,0
20240219,153000,20335380450,38600,38600,38600,38600,10308
20240219,152900,19937491650,38500,38500,38500,38500,0
20240219,152800,19937491650,38500,38500,38500,38500,0
20240219,152700,19937491650,38500,38500,38500,38500,0
20240219,152600,19937491650,38500,38500,38500,38500,0
20240219,152500,19937491650,38500,38500,38500,38500,0
20240219,152400,19937491650,38500,38500,38500,38500,0
20240219,152300,19937491650,38500,38500,38500,38500,0
20240219,152200,19937491650,38500,38500,38500,38500,0
20240219,152100,19937491650,38500,38500,38500,38500,0
20240219,152000,19937491650,38500,38500,38500,38500,0
20240219,151900,19937491650,38500,38450,38500,38450,413
20240219,151800,19921593950,38500,38400,38500,38400,1726
20240219,151700,19855268400,38450,38400,38450,38350,1893
20240219,151600,19782605300,38400,38450,38500,38400,1364
20240219,151500,19730178200,38500,38350,38500,38350,2488
20240219,151400,19634590050,38350,38400,38400,38350,3610
20240219,151300,19496138600,38450,38350,38450,38350,2545
20240219,151200,19398515850,38350,38400,38450,38350,1169
20240219,151100,19353649200,38450,38500,38500,38350,1428
20240219,151000,19298809400,38400,38400,38500,38350,1180
20240219,150900,19253501050,38400,38400,38500,38350,1864
20240219,150800,19181890700,38400,38400,38450,38400,1211
20240219,150700,19135383600,38400,38450,38500,38400,2047
20240219,150600,19056701700,38500,38500,38550,38450,1200
20240219,150500,19010520400,38550,38400,38550,38400,1922
20240219,150400,18936606500,38500,38450,38500,38400,1276
20240219,150300,18887535000,38400,38450,38500,38400,3257
20240219,150200,18762392300,38450,38400,38550,38400,2091
20240219,150100,18681938050,38450,38500,38500,38400,1669
20240219,150000,18617771700,38500,38450,38550,38450,2114
20240219,145900,18536399000,38450,38400,38550,38400,1559
20240219,145800,18476424200,38400,38450,38500,38400,1559
20240219,145700,18416502800,38500,38450,38500,38400,1101
20240219,145600,18374182200,38450,38400,38500,38400,1400
20240219,145500,18320397400,38500,38450,38500,38450,1140
20240219,145400,18276554850,38450,38450,38500,38400,2163
20240219,145300,18193382200,38450,38450,38500,38450,1200
20240219,145200,18147237700,38450,38400,38500,38400,3834
20240219,145100,17999957750,38400,38450,38500,38400,1186
20240219,145000,17954357850,38400,38500,38500,38400,1959
20240219,144900,17879045850,38450,38450,38500,38450,2033
20240219,144800,17800832050,38450,38550,38550,38400,2133
20240219,144700,17718829500,38450,38450,38550,38400,1192
20240219,144600,17672998350,38500,38450,38500,38400,1740
20240219,144500,17606105150,38450,38500,38500,38400,1583
20240219,144400,17545234700,38450,38450,38500,38450,2655
20240219,144300,17443071050,38450,38450,38550,38400,2153
20240219,144200,17360299450,38500,38500,38500,38350,1434
20240219,144100,17305165700,38500,38400,38550,38350,2903
20240219,144000,17193490850,38450,38450,38500,38350,1462
20240219,143900,17137335400,38400,38450,38450,38350,2145
20240219,143800,17054930300,38450,38450,38450,38350,1243
20240219,143700,17007158100,38400,38350,38500,38350,1538
20240219,143600,16948102750,38400,38500,38500,38400,1410
20240219,143500,16893908550,38550,38400,38550,38400,2453
20240219,143400,16799531750,38400,38350,38450,38300,1889
20240219,143300,16727103700,38350,38350,38400,38300,2046
20240219,143200,16648674100,38400,38350,38450,38300,1111
20240219,143100,16606064600,38450,38350,38450,38300,1743
20240219,143000,16539239000,38350,38350,38400,38350,1200
20240219,142900,16493216650,38350,38350,38400,38300,2028
20240219,142800,16415436150,38350,38300,38350,38300,2038
20240219,142700,16337349750,38350,38350,38400,38300,1521
20240219,142600,16279012600,38350,38350,38450,38300,1840
20240219,142500,16208430900,38300,38350,38400,38300,1442
20240219,142400,16153139700,38350,38300,38450,38300,1860
20240219,142300,16081796700,38300,38350,38400,38300,1750
20240219,142200,16014710800,38300,38300,38400,38300,1933
20240219,142100,15940605700,38350,38300,38350,38300,1033
20240219,142000,15901012200,38350,38350,38400,38300,2222
20240219,141900,15815841950,38300,38300,38350,38300,1842
20240219,141800,15745286850,38300,38350,38400,38300,1840
20240219,141700,15674752600,38350,38350,38400,38300,1538
20240219,141600,15615807900,38350,38400,38400,38350,1854
20240219,141500,15544676200,38350,38350,38400,38350,866
20240219,141400,15511465050,38350,38350,38450,38350,2910
20240219,141300,15399762150,38400,38350,38400,38350,782
20240219,141200,15369769450,38350,38350,38400,38350,1385
20240219,141100,15316633150,38350,38350,38450,38350,1197
20240219,141000,15270679100,38350,38400,38450,38350,1217
20240219,140900,15223971700,38350,38400,38400,38300,7475
20240219,140800,14937421700,38400,38400,38450,38400,1499
20240219,140700,14879857350,38400,38400,38500,38400,1513
20240219,140600,14821721850,38400,38450,38500,38400,1557
20240219,140500,14761863500,38450,38500,38550,38450,1629
20240219,140400,14699169800,38500,38600,38600,38500,1233
20240219,140300,14651675500,38500,38550,38600,38500,3030
20240219,140200,14534892450,38550,38550,38600,38550,762
20240219,140100,14505497250,38550,38550,38600,38550,486
20240219,140000,14486757850,38550,38550,38600,38550,225
20240219,135900,14478083900,38550,38400,38600,38400,1752
20240219,135800,14410579050,38550,38550,38600,38300,18331
20240219,135700,13705952450,38550,38600,38600,38550,3638
20240219,135600,13565695450,38600,38600,38650,38600,5610
20240219,135500,13349110900,38600,38600,38650,38600,382
20240219,135400,13334360000,38600,38600,38650,38600,1159
20240219,135300,13289620200,38600,38650,38650,38600,461
20240219,135200,13271814000,38650,38650,38650,38650,509
20240219,135100,13252141150,38700,38650,38700,38650,355
20240219,135000,13238420150,38650,38650,38650,38650,1807
20240219,134900,13168579600,38650,38650,38650,38650,1100
20240219,134800,13126064600,38700,38650,38700,38650,648
20240219,134700,13101019100,38650,38650,38700,38650,2137
20240219,134600,13018421300,38650,38650,38700,38650,251
20240219,134500,13008717950,38650,38700,38700,38650,290
20240219,134400,12997504700,38650,38700,38750,38650,818
20240219,134300,12965850350,38700,38700,38750,38700,1083
20240219,134200,12923938150,38700,38700,38750,38700,161
20240219,134100,12917707350,38700,38750,38750,38700,1105
20240219,134000,12874923900,38750,38700,38750,38700,180
20240219,133900,12867956400,38700,38700,38750,38700,218
20240219,133800,12859517100,38700,38700,38750,38700,221
20240219,133700,12850963150,38700,38750,38750,38700,151
20240219,133600,12845119200,38750,38700,38750,38700,940
20240219,133500,12808701400,38700,38700,38700,38700,187
20240219,133400,12801464500,38700,38700,38750,38700,199
20240219,133300,12793763100,38750,38650,38750,38650,1861
20240219,133200,12721745800,38650,38700,38700,38650,208
20240219,133100,12713706450,38650,38650,38700,38600,754
20240219,133000,12684564150,38650,38650,38650,38600,511
20240219,132900,12664822450,38650,38650,38650,38600,241
20240219,132800,12655513450,38600,38650,38650,38600,386
20240219,132700,12640598750,38650,38650,38700,38650,1698
20240219,132600,12574970800,38650,38650,38700,38650,954
20240219,132500,12538062350,38650,38650,38700,38650,989
20240219,132400,12499836350,38650,38650,38700,38650,305
20240219,132300,12488045900,38650,38650,38700,38650,483
20240219,132200,12469360600,38650,38700,38700,38650,289
20240219,132100,12458180100,38650,38700,38700,38650,382
20240219,132000,12443408950,38650,38700,38700,38650,452
20240219,131900,12425925700,38650,38700,38750,38650,244
20240219,131800,12416491250,38700,38700,38700,38650,235
20240219,131700,12407400600,38700,38700,38750,38650,544
20240219,131600,12386359150,38700,38700,38750,38700,1251
20240219,131500,12337936900,38650,38650,38700,38650,184
20240219,131400,12330822800,38650,38700,38750,38650,290
20240219,131300,12319601500,38650,38700,38700,38650,270
20240219,131200,12309157550,38650,38700,38700,38650,367
20240219,131100,12294968800,38700,38700,38750,38650,166
20240219,131000,12288546500,38750,38700,38750,38700,170
20240219,130900,12281967200,38750,38700,38750,38700,761
20240219,130800,12252515700,38650,38650,38750,38650,1465
20240219,130700,12195819800,38650,38700,38750,38650,1108
20240219,130600,12152935350,38700,38750,38750,38700,140
20240219,130500,12147516850,38750,38700,38750,38700,134
20240219,130400,12142328400,38700,38700,38750,38700,860
20240219,130300,12109011850,38700,38700,38750,38700,121
20240219,130200,12104328650,38700,38700,38750,38650,463
20240219,130100,12086413000,38650,38700,38700,38650,329
20240219,130000,12073682500,38700,38700,38750,38700,739
20240219,125900,12045064600,38750,38700,38750,38650,442
20240219,125800,12027958300,38700,38650,38700,38650,417
20240219,125700,12011825900,38650,38650,38700,38650,225
20240219,125600,12003127350,38650,38600,38850,38600,1834
20240219,125500,11932035200,38600,38650,38700,38600,936
20240219,125400,11895904100,38650,38650,38650,38600,3153
20240219,125300,11774187800,38650,38700,38750,38600,4003
20240219,125200,11619525600,38700,38700,38750,38700,90
20240219,125100,11616040400,38700,38750,38750,38700,355
20240219,125000,11602289750,38800,38700,38850,38700,779
20240219,124900,11572084450,38700,38750,38750,38700,356
20240219,124800,11558303000,38750,38800,39050,38700,1047
20240219,124700,11517582600,38750,38700,39000,38700,3019
20240219,124600,11400204000,38700,38750,38750,38700,255
20240219,124500,11390335250,38700,38750,38750,38650,739
20240219,124400,11361734900,38750,38800,38800,38650,88
20240219,124300,11358328800,38650,38850,38850,38650,8343
20240219,124200,11035298150,38800,38800,38850,38800,177
20240219,124100,11028423500,38800,38850,38900,38750,709
20240219,124000,11000861400,38750,38800,38950,38750,7996
20240219,123900,10689720500,38750,38800,38850,38750,771
20240219,123800,10659838050,38850,38800,38850,38750,1559
20240219,123700,10599401400,38800,38800,38850,38800,883
20240219,123600,10565140900,38800,38850,38850,38800,155
20240219,123500,10559124250,38850,38800,38850,38800,90
20240219,123400,10555632050,38800,38800,38850,38800,266
20240219,123300,10545306400,38850,38800,38850,38800,1039
20240219,123200,10504963000,38800,38800,38850,38800,202
20240219,123100,10497125250,38800,38850,38850,38800,70
20240219,123000,10494407600,38850,38800,38850,38800,320
20240219,122900,10481991300,38800,38800,38850,38800,467
20240219,122800,10463871600,38850,38800,38850,38800,98
20240219,122700,10460069100,38800,38800,38850,38800,143
20240219,122600,10454520200,38800,38800,38850,38800,319
20240219,122500,10442142800,38800,38800,38850,38800,120
20240219,122400,10437486300,38850,38800,38850,38800,591
20240219,122300,10414555100,38800,38750,38800,38750,168
20240219,122200,10408044650,38750,38800,38800,38750,824
20240219,122100,10376104900,38800,38750,38900,38750,744
20240219,122000,10347210150,38750,38750,38800,38750,316
20240219,121900,10334955150,38800,38750,38800,38750,198
20240219,121800,10327277200,38750,38800,38800,38750,124
20240219,121700,10322470850,38800,38750,38800,38750,253
20240219,121600,10312658250,38850,38750,38850,38750,908
20240219,121500,10277414450,38750,38750,38800,38750,552
20240219,121400,10256014350,38750,38750,38800,38750,107
20240219,121300,10251867450,38750,38750,38800,38750,118
20240219,121200,10247294700,38800,38800,38850,38750,232
20240219,121100,10238293200,38800,38800,38850,38800,280
20240219,121000,10227429100,38800,38800,38850,38800,354
20240219,120900,10213690650,38800,38800,38850,38800,147
20240219,120800,10207984050,38800,38850,38850,38800,223
20240219,120700,10199331500,38800,38850,38850,38800,83
20240219,120600,10196110400,38800,38850,38850,38800,1091
20240219,120500,10153743000,38900,38900,38900,38850,70
20240219,120400,10151022800,38850,38850,38900,38850,181
20240219,120300,10143990900,38850,38850,38900,38850,150
20240219,120200,10138162900,38900,38950,38950,38850,161
20240219,120100,10131900950,38950,38800,39050,38750,6179
20240219,120000,9891294850,38800,38750,38850,38750,646
20240219,115900,9866232700,38800,38750,38800,38750,169
20240219,115800,9859681050,38800,38750,38800,38750,70
20240219,115700,9856968400,38750,38750,38750,38750,145
20240219,115600,9851349650,38750,38800,38800,38750,239
20240219,115500,9842080650,38800,38750,38850,38750,1669
20240219,115400,9777327500,38750,38750,38800,38750,193
20240219,115300,9769844500,38750,38800,38800,38750,288
20240219,115200,9758680750,38750,38750,38800,38750,177
20240219,115100,9751821900,38750,38750,38750,38750,255
20240219,115000,9741940650,38750,38750,38800,38750,1085
20240219,114900,9699896850,38750,38750,38800,38750,300
20240219,114800,9688269750,38750,38800,38800,38750,228
20240219,114700,9679429600,38750,38800,38800,38750,142
20240219,114600,9673925450,38800,38800,38800,38750,181
20240219,114500,9666908450,38750,38750,38800,38750,308
20240219,114400,9654966550,38800,38750,38800,38750,158
20240219,114300,9648842750,38800,38750,38800,38750,101
20240219,114200,9644928450,38750,38750,38800,38750,165
20240219,114100,9638534650,38750,38750,38800,38750,205
20240219,114000,9630584750,38750,38750,38800,38750,294
20240219,113900,9619192150,38750,38750,38800,38750,93
20240219,113800,9615586100,38750,38750,38800,38750,1209
20240219,113700,9568736800,38750,38750,38800,38750,171
20240219,113600,9562108750,38750,38700,38750,38650,1263
20240219,113500,9513191550,38650,38700,38700,38650,324
20240219,113400,9500657950,38700,38700,38700,38650,1286
20240219,113300,9450921850,38750,38700,38750,38700,242
20240219,113200,9441550400,38700,38700,38750,38700,754
20240219,113100,9412341450,38700,38700,38750,38700,346
20240219,113000,9398951150,38700,38750,38750,38700,175
20240219,112900,9392175550,38750,38750,38750,38700,203
20240219,112800,9384318450,38750,38700,38750,38700,573
20240219,112700,9362142200,38750,38750,38800,38700,359
20240219,112600,9348236300,38750,38700,38750,38700,865
20240219,112500,9314760200,38750,38750,38750,38750,154
20240219,112400,9308792700,38750,38700,38750,38700,823
20240219,112300,9276908450,38700,38700,38750,38700,2174
20240219,112200,9192773700,38700,38750,38750,38700,3352
20240219,112100,9062895300,38750,38800,38800,38750,323
20240219,112000,9050378700,38800,38750,38800,38750,190
20240219,111900,9043015200,38750,38750,38800,38750,364
20240219,111800,9028908850,38750,38800,38800,38750,1123
20240219,111700,8985367450,38800,38800,38850,38800,357
20240219,111600,8971515600,38800,38800,38850,38800,409
20240219,111500,8955646350,38800,38800,38850,38800,443
20240219,111400,8938457900,38800,38800,38850,38800,817
20240219,111300,8906757900,38850,38800,38850,38800,280
20240219,111200,8895892600,38800,38850,38850,38800,123
20240219,111100,8891119850,38800,38850,38900,38800,241
20240219,111000,8881767100,38850,38900,38900,38850,327
20240219,110900,8869060150,38900,38900,38900,38900,460
20240219,110800,8851166150,38950,38850,38950,38850,779
20240219,110700,8820854650,38850,38850,38900,38850,205
20240219,110600,8812888650,38850,38850,38850,38850,137
20240219,110500,8807566200,38900,38800,38900,38800,117
20240219,110400,8803021200,38850,38850,38850,38800,350
20240219,110300,8789425600,38800,38850,38850,38800,332
20240219,110200,8776532300,38800,38900,38900,38750,1097
20240219,110100,8733954350,38900,38950,39000,38900,271
20240219,110000,8723401400,38950,38950,39000,38900,1180
20240219,105900,8677442400,38950,38900,38950,38850,755
20240219,105800,8648069600,38850,38850,39000,38850,2393
20240219,105700,8554919300,38850,38850,38850,38800,1327
20240219,105600,8503390050,38850,38750,38850,38750,845
20240219,105500,8470585200,38750,38800,38800,38750,405
20240219,105400,8454875200,38800,38850,38850,38750,4131
20240219,105300,8294556900,38900,38850,38900,38850,93
20240219,105200,8290943450,38850,38850,38900,38850,123
20240219,105100,8286164600,38850,38850,38900,38850,149
20240219,105000,8280375850,38850,38800,38850,38800,604
20240219,104900,8256914000,38800,38800,38850,38800,171
20240219,104800,8250272500,38800,38800,38850,38800,700
20240219,104700,8223111950,38800,38800,38850,38800,164
20240219,104600,8216742950,38800,38850,38850,38800,256
20240219,104500,8206803800,38850,38850,38900,38800,536
20240219,104400,8185982600,38850,38800,38900,38800,2145
20240219,104300,8102601650,38800,38850,38850,38800,2048
20240219,104200,8023116550,38850,38850,38900,38850,247
20240219,104100,8013520350,38850,38900,38900,38850,1125
20240219,104000,7969805900,38900,38850,38900,38850,197
20240219,103900,7962146050,38900,38900,38900,38850,583
20240219,103800,7939475500,38900,38900,38950,38900,358
20240219,103700,7925544300,38900,38950,38950,38900,169
20240219,103600,7918962350,38900,38900,38950,38900,817
20240219,103500,7887173550,38900,39000,39000,38900,823
20240219,103400,7855113400,38950,39050,39100,38950,5566
20240219,103300,7637920000,39050,39050,39100,39000,1232
20240219,103200,7589814350,39050,39150,39150,39050,949
20240219,103100,7552732550,39100,39150,39150,39100,711
20240219,103000,7524897850,39150,39150,39200,39150,629
20240219,102900,7500267450,39150,39150,39200,39150,591
20240219,102800,7477113300,39200,39200,39250,39150,2666
20240219,102700,7372622100,39200,39250,39250,39200,243
20240219,102600,7363089100,39250,39250,39300,39250,894
20240219,102500,7327998600,39250,39300,39300,39250,747
20240219,102400,7298648050,39250,39200,39300,39200,560
20240219,102300,7276671400,39200,39250,39300,39200,1195
20240219,102200,7229762600,39300,39300,39300,39250,716
20240219,102100,7201630550,39300,39200,39300,39200,3390
20240219,102000,7068433600,39200,39300,39300,39200,1609
20240219,101900,7005280750,39300,39300,39350,39250,400
20240219,101800,6989566300,39300,39200,39350,39200,9336
20240219,101700,6622598200,39250,39200,39250,39200,846
20240219,101600,6589406400,39200,39250,39250,39200,1535
20240219,101500,6529220300,39250,39150,39250,39100,6444
20240219,101400,6276729450,39150,39050,39150,39000,2498
20240219,101300,6179082050,39050,39050,39100,39000,1120
20240219,101200,6135345300,39050,39050,39050,39000,1006
20240219,101100,6096063050,39000,38950,39050,38950,1211
20240219,101000,6048854500,38950,38850,39000,38750,5442
20240219,100900,5837298650,38800,38950,38950,38800,1333
20240219,100800,5785493100,38950,38950,39000,38900,568
20240219,100700,5763368200,38950,39000,39000,38950,203
20240219,100600,5755455400,39000,38950,39050,38950,3149
20240219,100500,5632649700,38900,38950,38950,38900,203
20240219,100400,5624751150,39050,38900,39050,38900,3650
20240219,100300,5482413050,38900,39000,39050,38900,2684
20240219,100200,5377825400,39000,38950,39000,38950,1349
20240219,100100,5325225850,38950,38950,39000,38950,1235
20240219,100000,5277117000,38950,38950,39000,38900,1296
20240219,095900,5226647250,38950,39000,39000,38950,435
20240219,095800,5209703550,39000,39000,39050,38950,1937
20240219,095700,5134168850,39050,39100,39100,39000,690
20240219,095600,5107224000,39050,39000,39050,39000,1081
20240219,095500,5065014750,39050,39050,39050,39000,876
20240219,095400,5030812250,39000,38950,39050,38950,511
20240219,095300,5010886600,38950,38850,39000,38850,915
20240219,095200,4975268450,38900,38850,38900,38850,273
20240219,095100,4964659800,38850,38900,38900,38800,178
20240219,095000,4957746100,38800,38750,38850,38750,3986
20240219,094900,4802962000,38800,38750,38800,38750,197
20240219,094800,4795325150,38750,38700,38850,38700,2455
20240219,094700,4700153950,38750,38700,38750,38700,372
20240219,094600,4685749200,38750,38750,38750,38700,890
20240219,094500,4651279050,38750,38800,38800,38700,342
20240219,094400,4638024700,38750,38800,38800,38700,755
20240219,094300,4608786400,38750,38800,38800,38750,1640
20240219,094200,4545229800,38800,38800,38800,38750,431
20240219,094100,4528522150,38800,38750,38800,38750,413
20240219,094000,4512502400,38800,38750,38800,38750,692
20240219,093900,4485683500,38800,38800,38800,38750,231
20240219,093800,4476721750,38800,38800,38800,38700,2511
20240219,093700,4379390500,38800,38850,38900,38800,749
20240219,093600,4350317000,38850,38900,38900,38850,556
20240219,093500,4328715900,38900,38900,38900,38850,1245
20240219,093400,4280336800,38900,38900,38950,38850,823
20240219,093300,4248318600,38950,39050,39050,38950,2065
20240219,093200,4167876000,39050,39000,39050,38950,904
20240219,093100,4132625500,39000,39000,39000,39000,259
20240219,093000,4122524500,39000,39000,39000,38950,1262
20240219,092900,4073348150,39000,39050,39050,39000,2674
20240219,092800,3968987800,39050,39050,39100,39050,269
20240219,092700,3958482600,39100,39000,39100,39000,3044
20240219,092600,3839716600,39050,38950,39050,38900,1741
20240219,092500,3771840550,38950,38950,39000,38900,1280
20240219,092400,3722031150,38900,39050,39050,38900,1663
20240219,092300,3657188100,39050,39100,39100,39000,385
20240219,092200,3642147850,39100,39000,39100,38950,1549
20240219,092100,3581712000,39000,39050,39150,38950,2014
20240219,092000,3503064950,39050,39150,39150,39000,3978
20240219,091900,3347659550,39100,39100,39150,39100,3564
20240219,091800,3208136350,39150,39000,39200,38900,13156
20240219,091700,2694761800,38900,38900,39000,38850,4158
20240219,091600,2532903800,39000,38900,39100,38850,9140
20240219,091500,2176641150,38900,38850,38950,38800,2956
20240219,091400,2061703250,38800,38850,38850,38800,2408
20240219,091300,1968189500,38800,38750,38800,38700,2794
20240219,091200,1859873350,38800,38900,38950,38750,4576
20240219,091100,1682111650,38900,38850,38950,38800,1909
20240219,091000,1607862900,38900,38800,38900,38800,1034
20240219,090900,1567698750,38800,38950,38950,38800,1959
20240219,090800,1491504350,38950,38900,38950,38900,1495
20240219,090700,1433324300,38900,38950,38950,38800,2432
20240219,090600,1338750950,38950,38900,39000,38850,5551
20240219,090500,1122767200,38900,38800,38950,38800,2336
20240219,090400,1031952550,38750,38600,38850,38550,3855
20240219,090300,882770700,38600,38600,38650,38400,3685
20240219,090200,740712050,38650,38650,38650,38250,7972
20240219,090100,434100450,38650,38450,38700,38450,1253
20240219,090000,385665850,38700,38750,38750,38350,9921