KissMeData/300080/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,210100,16664167950,37050,37050,37050,37050,6268
20240214,210000,16664167950,37050,37050,37050,37050,0
20240214,205900,16664167950,37050,37050,37050,37050,0
20240214,205800,16664167950,37050,37050,37050,37050,0
20240214,205700,16664167950,37050,37050,37050,37050,0
20240214,205600,16664167950,37050,37050,37050,37050,0
20240214,205500,16664167950,37050,37050,37050,37050,0
20240214,205400,16664167950,37050,37050,37050,37050,0
20240214,205300,16664167950,37050,37050,37050,37050,0
20240214,205200,16664167950,37050,37050,37050,37050,0
20240214,205100,16664167950,37050,37050,37050,37050,0
20240214,205000,16664167950,37050,37050,37050,37050,0
20240214,204900,16664167950,37050,37050,37050,37050,0
20240214,204800,16664167950,37050,37050,37050,37050,0
20240214,204700,16664167950,37050,37050,37050,37050,0
20240214,204600,16664167950,37050,37050,37050,37050,0
20240214,204500,16664167950,37050,37050,37050,37050,0
20240214,204400,16664167950,37050,37050,37050,37050,0
20240214,204300,16664167950,37050,37050,37050,37050,0
20240214,204200,16664167950,37050,37050,37050,37050,0
20240214,204100,16664167950,37050,37050,37050,37050,0
20240214,204000,16664167950,37050,37050,37050,37050,0
20240214,203900,16664167950,37050,37050,37050,37050,0
20240214,203800,16664167950,37050,37050,37050,37050,0
20240214,203700,16664167950,37050,37050,37050,37050,0
20240214,203600,16664167950,37050,37050,37050,37050,0
20240214,203500,16664167950,37050,37050,37050,37050,0
20240214,203400,16664167950,37050,37050,37050,37050,0
20240214,203300,16664167950,37050,37050,37050,37050,0
20240214,203200,16664167950,37050,37050,37050,37050,0
20240214,203100,16664167950,37050,37050,37050,37050,6268
20240214,203000,16664167950,37050,37050,37050,37050,0
20240214,202900,16664167950,37050,37050,37050,37050,0
20240214,202800,16664167950,37050,37050,37050,37050,0
20240214,202700,16664167950,37050,37050,37050,37050,0
20240214,202600,16664167950,37050,37050,37050,37050,0
20240214,202500,16664167950,37050,37050,37050,37050,0
20240214,202400,16664167950,37050,37050,37050,37050,0
20240214,202300,16664167950,37050,37050,37050,37050,0
20240214,202200,16664167950,37050,37050,37050,37050,0
20240214,202100,16664167950,37050,37050,37050,37050,0
20240214,202000,16664167950,37050,37050,37050,37050,0
20240214,201900,16664167950,37050,37050,37050,37050,0
20240214,201800,16664167950,37050,37050,37050,37050,0
20240214,201700,16664167950,37050,37050,37050,37050,0
20240214,201600,16664167950,37050,37050,37050,37050,0
20240214,201500,16664167950,37050,37050,37050,37050,0
20240214,201400,16664167950,37050,37050,37050,37050,0
20240214,201300,16664167950,37050,37050,37050,37050,0
20240214,201200,16664167950,37050,37050,37050,37050,0
20240214,201100,16664167950,37050,37050,37050,37050,0
20240214,201000,16664167950,37050,37050,37050,37050,0
20240214,200900,16664167950,37050,37050,37050,37050,0
20240214,200800,16664167950,37050,37050,37050,37050,0
20240214,200700,16664167950,37050,37050,37050,37050,0
20240214,200600,16664167950,37050,37050,37050,37050,0
20240214,200500,16664167950,37050,37050,37050,37050,0
20240214,200400,16664167950,37050,37050,37050,37050,0
20240214,200300,16664167950,37050,37050,37050,37050,0
20240214,200200,16664167950,37050,37050,37050,37050,0
20240214,200100,16664167950,37050,37050,37050,37050,6268
20240214,200000,16664167950,37050,37050,37050,37050,0
20240214,195900,16664167950,37050,37050,37050,37050,0
20240214,195800,16664167950,37050,37050,37050,37050,0
20240214,195700,16664167950,37050,37050,37050,37050,0
20240214,195600,16664167950,37050,37050,37050,37050,0
20240214,195500,16664167950,37050,37050,37050,37050,0
20240214,195400,16664167950,37050,37050,37050,37050,0
20240214,195300,16664167950,37050,37050,37050,37050,0
20240214,195200,16664167950,37050,37050,37050,37050,0
20240214,195100,16664167950,37050,37050,37050,37050,0
20240214,195000,16664167950,37050,37050,37050,37050,0
20240214,194900,16664167950,37050,37050,37050,37050,0
20240214,194800,16664167950,37050,37050,37050,37050,0
20240214,194700,16664167950,37050,37050,37050,37050,0
20240214,194600,16664167950,37050,37050,37050,37050,0
20240214,194500,16664167950,37050,37050,37050,37050,0
20240214,194400,16664167950,37050,37050,37050,37050,0
20240214,194300,16664167950,37050,37050,37050,37050,0
20240214,194200,16664167950,37050,37050,37050,37050,0
20240214,194100,16664167950,37050,37050,37050,37050,0
20240214,194000,16664167950,37050,37050,37050,37050,0
20240214,193900,16664167950,37050,37050,37050,37050,0
20240214,193800,16664167950,37050,37050,37050,37050,0
20240214,193700,16664167950,37050,37050,37050,37050,0
20240214,193600,16664167950,37050,37050,37050,37050,0
20240214,193500,16664167950,37050,37050,37050,37050,0
20240214,193400,16664167950,37050,37050,37050,37050,0
20240214,193300,16664167950,37050,37050,37050,37050,0
20240214,193200,16664167950,37050,37050,37050,37050,0
20240214,193100,16664167950,37050,37050,37050,37050,6268
20240214,193000,16664167950,37050,37050,37050,37050,0
20240214,192900,16664167950,37050,37050,37050,37050,0
20240214,192800,16664167950,37050,37050,37050,37050,0
20240214,192700,16664167950,37050,37050,37050,37050,0
20240214,192600,16664167950,37050,37050,37050,37050,0
20240214,192500,16664167950,37050,37050,37050,37050,0
20240214,192400,16664167950,37050,37050,37050,37050,0
20240214,192300,16664167950,37050,37050,37050,37050,0
20240214,192200,16664167950,37050,37050,37050,37050,0
20240214,192100,16664167950,37050,37050,37050,37050,0
20240214,192000,16664167950,37050,37050,37050,37050,0
20240214,191900,16664167950,37050,37050,37050,37050,0
20240214,191800,16664167950,37050,37050,37050,37050,0
20240214,191700,16664167950,37050,37050,37050,37050,0
20240214,191600,16664167950,37050,37050,37050,37050,0
20240214,191500,16664167950,37050,37050,37050,37050,0
20240214,191400,16664167950,37050,37050,37050,37050,0
20240214,191300,16664167950,37050,37050,37050,37050,0
20240214,191200,16664167950,37050,37050,37050,37050,0
20240214,191100,16664167950,37050,37050,37050,37050,0
20240214,191000,16664167950,37050,37050,37050,37050,0
20240214,190900,16664167950,37050,37050,37050,37050,0
20240214,190800,16664167950,37050,37050,37050,37050,0
20240214,190700,16664167950,37050,37050,37050,37050,0
20240214,190600,16664167950,37050,37050,37050,37050,0
20240214,190500,16664167950,37050,37050,37050,37050,0
20240214,190400,16664167950,37050,37050,37050,37050,0
20240214,190300,16664167950,37050,37050,37050,37050,0
20240214,190200,16664167950,37050,37050,37050,37050,0
20240214,190100,16664167950,37050,37050,37050,37050,6268
20240214,190000,16664167950,37050,37050,37050,37050,0
20240214,185900,16664167950,37050,37050,37050,37050,0
20240214,185800,16664167950,37050,37050,37050,37050,0
20240214,185700,16664167950,37050,37050,37050,37050,0
20240214,185600,16664167950,37050,37050,37050,37050,0
20240214,185500,16664167950,37050,37050,37050,37050,0
20240214,185400,16664167950,37050,37050,37050,37050,0
20240214,185300,16664167950,37050,37050,37050,37050,0
20240214,185200,16664167950,37050,37050,37050,37050,0
20240214,185100,16664167950,37050,37050,37050,37050,0
20240214,185000,16664167950,37050,37050,37050,37050,0
20240214,184900,16664167950,37050,37050,37050,37050,0
20240214,184800,16664167950,37050,37050,37050,37050,0
20240214,184700,16664167950,37050,37050,37050,37050,0
20240214,184600,16664167950,37050,37050,37050,37050,0
20240214,184500,16664167950,37050,37050,37050,37050,0
20240214,184400,16664167950,37050,37050,37050,37050,0
20240214,184300,16664167950,37050,37050,37050,37050,0
20240214,184200,16664167950,37050,37050,37050,37050,0
20240214,184100,16664167950,37050,37050,37050,37050,0
20240214,184000,16664167950,37050,37050,37050,37050,0
20240214,183900,16664167950,37050,37050,37050,37050,0
20240214,183800,16664167950,37050,37050,37050,37050,0
20240214,183700,16664167950,37050,37050,37050,37050,0
20240214,183600,16664167950,37050,37050,37050,37050,0
20240214,183500,16664167950,37050,37050,37050,37050,0
20240214,183400,16664167950,37050,37050,37050,37050,0
20240214,183300,16664167950,37050,37050,37050,37050,0
20240214,183200,16664167950,37050,37050,37050,37050,0
20240214,183100,16664167950,37050,37050,37050,37050,6268
20240214,183000,16664167950,37050,37050,37050,37050,0
20240214,182900,16664167950,37050,37050,37050,37050,0
20240214,182800,16664167950,37050,37050,37050,37050,0
20240214,182700,16664167950,37050,37050,37050,37050,0
20240214,182600,16664167950,37050,37050,37050,37050,0
20240214,182500,16664167950,37050,37050,37050,37050,0
20240214,182400,16664167950,37050,37050,37050,37050,0
20240214,182300,16664167950,37050,37050,37050,37050,0
20240214,182200,16664167950,37050,37050,37050,37050,0
20240214,182100,16664167950,37050,37050,37050,37050,0
20240214,182000,16664167950,37050,37050,37050,37050,0
20240214,181900,16664167950,37050,37050,37050,37050,0
20240214,181800,16664167950,37050,37050,37050,37050,0
20240214,181700,16664167950,37050,37050,37050,37050,0
20240214,181600,16664167950,37050,37050,37050,37050,0
20240214,181500,16664167950,37050,37050,37050,37050,0
20240214,181400,16664167950,37050,37050,37050,37050,0
20240214,181300,16664167950,37050,37050,37050,37050,0
20240214,181200,16664167950,37050,37050,37050,37050,0
20240214,181100,16664167950,37050,37050,37050,37050,0
20240214,181000,16664167950,37050,37050,37050,37050,0
20240214,180900,16664167950,37050,37050,37050,37050,0
20240214,180800,16664167950,37050,37050,37050,37050,0
20240214,180700,16664167950,37050,37050,37050,37050,0
20240214,180600,16664167950,37050,37050,37050,37050,0
20240214,180500,16664167950,37050,37050,37050,37050,0
20240214,180400,16664167950,37050,37050,37050,37050,0
20240214,180300,16664167950,37050,37050,37050,37050,0
20240214,180200,16664167950,37050,37050,37050,37050,0
20240214,180100,16664167950,37050,37050,37050,37050,6268
20240214,180000,16664167950,37050,37050,37050,37050,0
20240214,175900,16664167950,37050,37050,37050,37050,0
20240214,175800,16664167950,37050,37050,37050,37050,0
20240214,175700,16664167950,37050,37050,37050,37050,0
20240214,175600,16664167950,37050,37050,37050,37050,0
20240214,175500,16664167950,37050,37050,37050,37050,0
20240214,175400,16664167950,37050,37050,37050,37050,0
20240214,175300,16664167950,37050,37050,37050,37050,0
20240214,175200,16664167950,37050,37050,37050,37050,0
20240214,175100,16664167950,37050,37050,37050,37050,0
20240214,175000,16664167950,37050,37050,37050,37050,0
20240214,174900,16664167950,37050,37050,37050,37050,0
20240214,174800,16664167950,37050,37050,37050,37050,0
20240214,174700,16664167950,37050,37050,37050,37050,0
20240214,174600,16664167950,37050,37050,37050,37050,0
20240214,174500,16664167950,37050,37050,37050,37050,0
20240214,174400,16664167950,37050,37050,37050,37050,0
20240214,174300,16664167950,37050,37050,37050,37050,0
20240214,174200,16664167950,37050,37050,37050,37050,0
20240214,174100,16664167950,37050,37050,37050,37050,0
20240214,174000,16664167950,37050,37050,37050,37050,0
20240214,173900,16664167950,37050,37050,37050,37050,0
20240214,173800,16664167950,37050,37050,37050,37050,0
20240214,173700,16664167950,37050,37050,37050,37050,0
20240214,173600,16664167950,37050,37050,37050,37050,0
20240214,173500,16664167950,37050,37050,37050,37050,0
20240214,173400,16664167950,37050,37050,37050,37050,0
20240214,173300,16664167950,37050,37050,37050,37050,0
20240214,173200,16664167950,37050,37050,37050,37050,0
20240214,173100,16664167950,37050,37050,37050,37050,6268
20240214,173000,16664167950,37050,37050,37050,37050,0
20240214,172900,16664167950,37050,37050,37050,37050,0
20240214,172800,16664167950,37050,37050,37050,37050,0
20240214,172700,16664167950,37050,37050,37050,37050,0
20240214,172600,16664167950,37050,37050,37050,37050,0
20240214,172500,16664167950,37050,37050,37050,37050,0
20240214,172400,16664167950,37050,37050,37050,37050,0
20240214,172300,16664167950,37050,37050,37050,37050,0
20240214,172200,16664167950,37050,37050,37050,37050,0
20240214,172100,16664167950,37050,37050,37050,37050,0
20240214,172000,16664167950,37050,37050,37050,37050,0
20240214,171900,16664167950,37050,37050,37050,37050,0
20240214,171800,16664167950,37050,37050,37050,37050,0
20240214,171700,16664167950,37050,37050,37050,37050,0
20240214,171600,16664167950,37050,37050,37050,37050,0
20240214,171500,16664167950,37050,37050,37050,37050,0
20240214,171400,16664167950,37050,37050,37050,37050,0
20240214,171300,16664167950,37050,37050,37050,37050,0
20240214,171200,16664167950,37050,37050,37050,37050,0
20240214,171100,16664167950,37050,37050,37050,37050,0
20240214,171000,16664167950,37050,37050,37050,37050,0
20240214,170900,16664167950,37050,37050,37050,37050,0
20240214,170800,16664167950,37050,37050,37050,37050,0
20240214,170700,16664167950,37050,37050,37050,37050,0
20240214,170600,16664167950,37050,37050,37050,37050,0
20240214,170500,16664167950,37050,37050,37050,37050,0
20240214,170400,16664167950,37050,37050,37050,37050,0
20240214,170300,16664167950,37050,37050,37050,37050,0
20240214,170200,16664167950,37050,37050,37050,37050,0
20240214,170100,16664167950,37050,37050,37050,37050,6268
20240214,170000,16664167950,37050,37050,37050,37050,0
20240214,165900,16664167950,37050,37050,37050,37050,0
20240214,165800,16664167950,37050,37050,37050,37050,0
20240214,165700,16664167950,37050,37050,37050,37050,0
20240214,165600,16664167950,37050,37050,37050,37050,0
20240214,165500,16664167950,37050,37050,37050,37050,0
20240214,165400,16664167950,37050,37050,37050,37050,0
20240214,165300,16664167950,37050,37050,37050,37050,0
20240214,165200,16664167950,37050,37050,37050,37050,0
20240214,165100,16664167950,37050,37050,37050,37050,0
20240214,165000,16664167950,37050,37050,37050,37050,0
20240214,164900,16664167950,37050,37050,37050,37050,0
20240214,164800,16664167950,37050,37050,37050,37050,0
20240214,164700,16664167950,37050,37050,37050,37050,0
20240214,164600,16664167950,37050,37050,37050,37050,0
20240214,164500,16664167950,37050,37050,37050,37050,0
20240214,164400,16664167950,37050,37050,37050,37050,0
20240214,164300,16664167950,37050,37050,37050,37050,0
20240214,164200,16664167950,37050,37050,37050,37050,0
20240214,164100,16664167950,37050,37050,37050,37050,0
20240214,164000,16664167950,37050,37050,37050,37050,0
20240214,163900,16664167950,37050,37050,37050,37050,0
20240214,163800,16664167950,37050,37050,37050,37050,0
20240214,163700,16664167950,37050,37050,37050,37050,0
20240214,163600,16664167950,37050,37050,37050,37050,0
20240214,163500,16664167950,37050,37050,37050,37050,0
20240214,163400,16664167950,37050,37050,37050,37050,0
20240214,163300,16664167950,37050,37050,37050,37050,0
20240214,163200,16664167950,37050,37050,37050,37050,0
20240214,163100,16664167950,37050,37050,37050,37050,6268
20240214,163000,16664167950,37050,37050,37050,37050,0
20240214,162900,16664167950,37050,37050,37050,37050,0
20240214,162800,16664167950,37050,37050,37050,37050,0
20240214,162700,16664167950,37050,37050,37050,37050,0
20240214,162600,16664167950,37050,37050,37050,37050,0
20240214,162500,16664167950,37050,37050,37050,37050,0
20240214,162400,16664167950,37050,37050,37050,37050,0
20240214,162300,16664167950,37050,37050,37050,37050,0
20240214,162200,16664167950,37050,37050,37050,37050,0
20240214,162100,16664167950,37050,37050,37050,37050,0
20240214,162000,16664167950,37050,37050,37050,37050,0
20240214,161900,16664167950,37050,37050,37050,37050,0
20240214,161800,16664167950,37050,37050,37050,37050,0
20240214,161700,16664167950,37050,37050,37050,37050,0
20240214,161600,16664167950,37050,37050,37050,37050,0
20240214,161500,16664167950,37050,37050,37050,37050,0
20240214,161400,16664167950,37050,37050,37050,37050,0
20240214,161300,16664167950,37050,37050,37050,37050,0
20240214,161200,16664167950,37050,37050,37050,37050,0
20240214,161100,16664167950,37050,37050,37050,37050,0
20240214,161000,16664167950,37050,37050,37050,37050,0
20240214,160900,16664167950,37050,37050,37050,37050,0
20240214,160800,16664167950,37050,37050,37050,37050,0
20240214,160700,16664167950,37050,37050,37050,37050,0
20240214,160600,16664167950,37050,37050,37050,37050,0
20240214,160500,16664167950,37050,37050,37050,37050,0
20240214,160400,16664167950,37050,37050,37050,37050,0
20240214,160300,16664167950,37050,37050,37050,37050,0
20240214,160200,16664167950,37050,37050,37050,37050,0
20240214,160100,16664167950,37050,37050,37050,37050,6268
20240214,160000,16664167950,37050,37050,37050,37050,0
20240214,155900,16664167950,37050,37050,37050,37050,0
20240214,155800,16664167950,37050,37050,37050,37050,0
20240214,155700,16664167950,37050,37050,37050,37050,0
20240214,155600,16664167950,37050,37050,37050,37050,0
20240214,155500,16664167950,37050,37050,37050,37050,0
20240214,155400,16664167950,37050,37050,37050,37050,0
20240214,155300,16664167950,37050,37050,37050,37050,0
20240214,155200,16664167950,37050,37050,37050,37050,0
20240214,155100,16664167950,37050,37050,37050,37050,0
20240214,155000,16664167950,37050,37050,37050,37050,0
20240214,154900,16664167950,37050,37050,37050,37050,0
20240214,154800,16664167950,37050,37050,37050,37050,0
20240214,154700,16664167950,37050,37050,37050,37050,0
20240214,154600,16664167950,37050,37050,37050,37050,0
20240214,154500,16664167950,37050,37050,37050,37050,0
20240214,154400,16664167950,37050,37050,37050,37050,0
20240214,154300,16664167950,37050,37050,37050,37050,0
20240214,154200,16664167950,37050,37050,37050,37050,0
20240214,154100,16664167950,37050,37050,37050,37050,0
20240214,154000,16664167950,37050,37050,37050,37050,0
20240214,153900,16664167950,37050,37050,37050,37050,0
20240214,153800,16664167950,37050,37050,37050,37050,0
20240214,153700,16664167950,37050,37050,37050,37050,0
20240214,153600,16664167950,37050,37050,37050,37050,0
20240214,153500,16664167950,37050,37050,37050,37050,0
20240214,153400,16664167950,37050,37050,37050,37050,0
20240214,153300,16664167950,37050,37050,37050,37050,0
20240214,153200,16664167950,37050,37050,37050,37050,0
20240214,153100,16664167950,37050,37050,37050,37050,6268
20240214,153000,16664167950,37050,37050,37050,37050,6268
20240214,152900,16431938550,37000,37000,37000,37000,0
20240214,152800,16431938550,37000,37000,37000,37000,0
20240214,152700,16431938550,37000,37000,37000,37000,0
20240214,152600,16431938550,37000,37000,37000,37000,0
20240214,152500,16431938550,37000,37000,37000,37000,0
20240214,152400,16431938550,37000,37000,37000,37000,0
20240214,152300,16431938550,37000,37000,37000,37000,0
20240214,152200,16431938550,37000,37000,37000,37000,0
20240214,152100,16431938550,37000,37000,37000,37000,0
20240214,152000,16431938550,37000,37000,37000,37000,0
20240214,151900,16431938550,37000,37050,37100,36900,1492
20240214,151800,16376741150,37100,37050,37100,37000,2162
20240214,151700,16296616350,37050,37050,37100,37000,877
20240214,151600,16264121550,37050,37000,37050,36950,2025
20240214,151500,16189139900,37000,36950,37000,36950,3276
20240214,151400,16067952650,36950,36900,37000,36900,1598
20240214,151300,16008843450,36900,36900,36900,36850,523
20240214,151200,15989564450,36900,36950,36950,36850,780
20240214,151100,15960797850,36950,37050,37050,36900,1417
20240214,151000,15908421050,37050,36950,37050,36900,1411
20240214,150900,15856272850,36900,36900,36900,36850,847
20240214,150800,15825026600,36900,36850,36900,36850,260
20240214,150700,15815437050,36850,36850,36900,36750,836
20240214,150600,15784645850,36850,36850,36850,36750,1415
20240214,150500,15732554100,36850,37000,37000,36850,1113
20240214,150400,15691474700,37000,37050,37050,36950,620
20240214,150300,15668516400,37050,36950,37050,36950,1372
20240214,150200,15617757750,36950,36900,37000,36800,1436
20240214,150100,15564703500,36900,36950,37000,36850,1096
20240214,150000,15524204550,36950,36950,37000,36900,1170
20240214,145900,15480972100,36950,36850,37000,36850,2966
20240214,145800,15371480950,36850,36850,36850,36800,383
20240214,145700,15357380300,36850,36700,36900,36700,1400
20240214,145600,15305872300,36650,36750,36750,36650,664
20240214,145500,15281501850,36700,36750,36800,36700,380
20240214,145400,15267536400,36750,36550,36800,36550,1679
20240214,145300,15205956400,36550,36500,36600,36400,1196
20240214,145200,15162349350,36450,36550,36550,36450,5456
20240214,145100,14963239800,36500,36550,36600,36500,2071
20240214,145000,14887624250,36550,36600,36600,36500,1684
20240214,144900,14826055150,36600,36600,36600,36550,758
20240214,144800,14798315250,36600,36600,36700,36550,534
20240214,144700,14778769350,36700,36600,36700,36500,1247
20240214,144600,14733142200,36550,36500,36600,36500,2721
20240214,144500,14633760050,36500,36550,36550,36500,4741
20240214,144400,14460658050,36550,36650,36650,36500,7128
20240214,144300,14200248900,36600,36800,36800,36600,1560
20240214,144200,14143018200,36800,36850,36900,36750,1992
20240214,144100,14069643900,36850,36950,37000,36850,1956
20240214,144000,13997396850,36950,36950,36950,36850,1759
20240214,143900,13932464100,36950,36950,37000,36900,999
20240214,143800,13895550700,36900,37000,37000,36900,1551
20240214,143700,13838239650,36950,36900,37000,36850,5743
20240214,143600,13625939750,36850,36700,36900,36700,9206
20240214,143500,13286682150,36700,36650,36750,36650,439
20240214,143400,13270564950,36700,36700,36700,36650,664
20240214,143300,13246210700,36700,36650,36750,36650,812
20240214,143200,13216410650,36650,36700,36700,36650,1134
20240214,143100,13174838000,36700,36700,36750,36650,2020
20240214,143000,13100737400,36700,36700,36800,36650,2979
20240214,142900,12991411800,36650,36800,36900,36650,2436
20240214,142800,12901871650,36850,36650,36850,36600,8738
20240214,142700,12580640600,36650,36600,36700,36550,3337
20240214,142600,12458421750,36600,36500,36600,36500,1741
20240214,142500,12394792650,36500,36450,36550,36450,2492
20240214,142400,12303816550,36500,36400,36500,36350,2784
20240214,142300,12202385050,36400,36250,36400,36250,2700
20240214,142200,12104272700,36250,36350,36400,36250,902
20240214,142100,12071490650,36350,36100,36350,36050,2448
20240214,142000,11982657950,36200,36250,36250,36050,1984
20240214,141900,11910844150,36300,36400,36400,36200,2749
20240214,141800,11811020300,36400,36350,36450,36350,1551
20240214,141700,11754528600,36350,36400,36450,36300,3718
20240214,141600,11619279400,36450,36600,36650,36450,5256
20240214,141500,11427385200,36650,36500,36650,36500,2603
20240214,141400,11332131450,36500,36400,36500,36350,2144
20240214,141300,11253977750,36350,36450,36600,36300,3986
20240214,141200,11108891850,36500,36300,36600,36300,11222
20240214,141100,10699609200,36350,36300,36350,36250,971
20240214,141000,10664374000,36300,36350,36400,36300,1411
20240214,140900,10613117150,36300,36100,36350,36100,4000
20240214,140800,10468006950,36100,36200,36250,36050,2867
20240214,140700,10364208150,36150,36100,36150,36000,2612
20240214,140600,10270019350,36050,36100,36150,36050,399
20240214,140500,10255617950,36000,36000,36150,36000,825
20240214,140400,10225865400,36000,36200,36200,36000,3292
20240214,140300,10107219650,36200,36100,36250,36050,3215
20240214,140200,9990923650,36100,35950,36100,35950,2562
20240214,140100,9898613850,36000,36000,36000,35900,555
20240214,140000,9878644350,36000,36050,36100,35850,1175
20240214,135900,9836348200,36050,36000,36050,35950,752
20240214,135800,9809277200,36000,36000,36100,36000,2633
20240214,135700,9714378800,36000,36000,36000,35950,723
20240214,135600,9688360950,36000,35850,36100,35850,4211
20240214,135500,9536808350,35850,35850,35900,35800,988
20240214,135400,9501407300,35850,35850,35900,35800,1258
20240214,135300,9456281800,35850,35850,35900,35850,623
20240214,135200,9433935100,35900,35850,35900,35800,712
20240214,135100,9408409950,35800,35850,35900,35800,868
20240214,135000,9377323800,35950,35750,35950,35750,631
20240214,134900,9354682700,35950,35950,36000,35700,1693
20240214,134800,9293821650,35950,35650,36000,35600,2026
20240214,134700,9221216000,35650,35800,35850,35650,1894
20240214,134600,9153517950,35800,35850,35900,35750,927
20240214,134500,9120302900,35850,35850,35950,35800,1668
20240214,134400,9060427900,35900,36050,36050,35900,2291
20240214,134300,8978013300,36000,36100,36100,35900,2874
20240214,134200,8874497500,36100,35900,36250,35800,8274
20240214,134100,8576055750,35950,35850,35950,35700,4440
20240214,134000,8416866100,35800,35650,35850,35600,3308
20240214,133900,8298681600,35700,35700,35850,35700,4911
20240214,133800,8122920550,35700,35600,35700,35550,1808
20240214,133700,8058431650,35600,35450,35600,35450,2900
20240214,133600,7955299350,35450,35450,35550,35450,1764
20240214,133500,7892687400,35500,35450,35500,35450,349
20240214,133400,7880313500,35450,35400,35450,35300,481
20240214,133300,7863281000,35300,35400,35450,35300,2699
20240214,133200,7767684350,35400,35300,35400,35300,1308
20240214,133100,7721441400,35250,35250,35250,35250,50
20240214,133000,7719678900,35300,35350,35350,35300,108
20240214,132900,7715865050,35350,35350,35400,35350,462
20240214,132800,7699531850,35350,35250,35350,35250,1400
20240214,132700,7650077300,35250,35200,35250,35200,287
20240214,132600,7639960950,35150,35250,35250,35150,281
20240214,132500,7630057650,35150,35150,35150,35150,130
20240214,132400,7625488150,35150,35200,35300,35150,285
20240214,132300,7615461050,35200,35250,35350,35150,1596
20240214,132200,7559175700,35200,35200,35200,35150,1516
20240214,132100,7505860250,35200,35200,35200,35150,53
20240214,132000,7503994850,35200,35200,35200,35150,57
20240214,131900,7501990000,35200,35250,35250,35200,1106
20240214,131800,7463052800,35250,35200,35250,35200,134
20240214,131700,7458330800,35200,35250,35250,35200,145
20240214,131600,7453222000,35250,35200,35250,35200,45
20240214,131500,7451637850,35200,35200,35200,35200,384
20240214,131400,7438121050,35250,35200,35300,35200,211
20240214,131300,7430684800,35200,35300,35300,35200,1811
20240214,131200,7366840400,35300,35350,35350,35300,256
20240214,131100,7357802900,35300,35350,35350,35300,73
20240214,131000,7355225050,35350,35400,35400,35350,219
20240214,130900,7347482750,35400,35300,35400,35300,108
20240214,130800,7343664450,35350,35350,35350,35300,882
20240214,130700,7312493850,35350,35300,35350,35300,172
20240214,130600,7306418650,35300,35300,35350,35300,421
20240214,130500,7291556150,35300,35300,35300,35250,521
20240214,130400,7273166000,35300,35250,35300,35250,131
20240214,130300,7268543800,35250,35300,35300,35250,81
20240214,130200,7265685700,35250,35350,35400,35250,611
20240214,130100,7244115400,35300,35350,35400,35300,470
20240214,130000,7227508150,35300,35350,35400,35300,2052
20240214,125900,7154941600,35350,35300,35350,35250,683
20240214,125800,7130829250,35250,35200,35300,35200,1274
20240214,125700,7085938300,35200,35250,35250,35200,105
20240214,125600,7082242000,35250,35250,35250,35200,277
20240214,125500,7072479350,35250,35150,35250,35150,880
20240214,125400,7041509900,35150,35150,35200,35150,178
20240214,125300,7035249400,35150,35100,35150,35100,280
20240214,125200,7025416800,35100,35100,35100,35100,213
20240214,125100,7017940500,35100,35150,35150,35100,188
20240214,125000,7011340050,35150,35100,35150,35100,45
20240214,124900,7009758700,35100,35200,35200,35100,255
20240214,124800,7000787700,35200,35000,35200,35000,2617
20240214,124700,6908847000,34950,35050,35050,34950,144
20240214,124600,6903807950,35000,35000,35000,35000,10
20240214,124500,6903457950,35050,35000,35050,35000,8
20240214,124400,6903177900,35000,35000,35050,35000,108
20240214,124300,6899396500,35000,35000,35050,35000,111
20240214,124200,6895511450,35000,35050,35050,35000,53
20240214,124100,6893656000,35050,35000,35050,35000,253
20240214,124000,6884799950,34900,34900,35000,34900,218
20240214,123900,6877176350,34900,34950,34950,34900,216
20240214,123800,6869632100,34900,35000,35000,34900,42
20240214,123700,6868165300,35000,34950,35000,34900,237
20240214,123600,6859889700,35000,34900,35000,34850,299
20240214,123500,6849467300,35000,35000,35000,34900,280
20240214,123400,6839685200,35000,35050,35050,35000,510
20240214,123300,6821828800,35000,35050,35050,35000,65
20240214,123200,6819552550,35050,35000,35050,34950,926
20240214,123100,6787134650,35000,34850,35000,34850,539
20240214,123000,6768331800,34850,34850,34850,34850,51
20240214,122900,6766554450,34850,34900,34900,34850,43
20240214,122800,6765053800,34900,34850,34900,34850,380
20240214,122700,6751810300,34850,34900,34900,34850,242
20240214,122600,6743364650,34850,34800,34850,34800,154
20240214,122500,6738002750,34800,34800,34800,34800,0
20240214,122400,6738002750,34800,34850,34850,34800,156
20240214,122300,6732568650,34800,34800,34800,34800,28
20240214,122200,6731594250,34800,34800,34900,34800,223
20240214,122100,6723823350,34850,34750,34900,34750,122
20240214,122000,6719575250,34800,34750,34800,34750,63
20240214,121900,6717383550,34750,34750,34800,34750,125
20240214,121800,6713034300,34750,34750,34750,34750,257
20240214,121700,6704103550,34800,34750,34800,34750,53
20240214,121600,6702259800,34800,34750,34800,34750,75
20240214,121500,6699652750,34800,34750,34800,34750,298
20240214,121400,6689283050,34750,34750,34800,34750,90
20240214,121300,6686152500,34750,34800,34800,34750,35
20240214,121200,6684934800,34800,34750,34800,34750,81
20240214,121100,6682118550,34800,34750,34800,34700,52
20240214,121000,6680313300,34700,34700,34700,34700,60
20240214,120900,6678231300,34750,34750,34750,34750,84
20240214,120800,6675312300,34700,34700,34750,34700,19
20240214,120700,6674652400,34750,34750,34750,34750,22
20240214,120600,6673887900,34750,34750,34750,34750,61
20240214,120500,6671768150,34800,34850,34850,34800,232
20240214,120400,6663691850,34800,34750,34800,34750,28
20240214,120300,6662717750,34750,34750,34750,34700,84
20240214,120200,6659799750,34700,34750,34750,34700,97
20240214,120100,6656433000,34750,34700,34750,34700,79
20240214,120000,6653689350,34750,34750,34750,34750,57
20240214,115900,6651708600,34700,34700,34700,34700,400
20240214,115800,6637828600,34700,34750,34750,34700,38
20240214,115700,6636508900,34750,34750,34750,34750,57
20240214,115600,6634528150,34750,34700,34750,34700,52
20240214,115500,6632723500,34700,34700,34750,34700,213
20240214,115400,6625332350,34700,34750,34750,34700,12
20240214,115300,6624915750,34750,34700,34750,34700,111
20240214,115200,6621061050,34700,34750,34750,34700,158
20240214,115100,6615577350,34750,34700,34750,34700,314
20240214,115000,6604681250,34700,34750,34750,34700,911
20240214,114900,6573064500,34700,34750,34750,34700,204
20240214,114800,6565980050,34750,34700,34750,34700,123
20240214,114700,6561709700,34750,34750,34800,34700,1060
20240214,114600,6524874000,34800,34800,34850,34750,905
20240214,114500,6493380750,34850,34800,34850,34800,67
20240214,114400,6491046650,34800,34800,34800,34800,400
20240214,114300,6477126650,34800,34800,34800,34800,74
20240214,114200,6474551450,34800,34900,34900,34800,89
20240214,114100,6471449650,34900,34800,34900,34800,186
20240214,114000,6464969800,34800,34850,34850,34800,404
20240214,113900,6450890800,34850,34900,34900,34850,34
20240214,113800,6449705100,34900,35000,35000,34900,484
20240214,113700,6432813400,34950,34950,35000,34950,132
20240214,113600,6428199950,34950,34950,34950,34950,39
20240214,113500,6426836900,34950,34950,34950,34950,115
20240214,113400,6422817650,34950,34950,34950,34950,1
20240214,113300,6422782700,35000,35000,35000,35000,213
20240214,113200,6415327700,35050,34950,35050,34900,929
20240214,113100,6382798750,35000,34950,35000,34950,130
20240214,113000,6378252150,34950,34950,34950,34950,298
20240214,112900,6367837050,34950,35000,35000,34950,589
20240214,112800,6347244650,34950,35000,35000,34950,210
20240214,112700,6339903150,34950,35000,35000,34950,213
20240214,112600,6332457400,35000,34950,35000,34900,576
20240214,112500,6312323300,34950,34950,35000,34950,194
20240214,112400,6305542650,34950,35000,35000,34800,282
20240214,112300,6295700050,35000,34900,35000,34750,534
20240214,112200,6277098750,35000,35050,35050,34950,274
20240214,112100,6267499150,35050,34900,35050,34900,593
20240214,112000,6246742400,35000,35000,35050,34900,872
20240214,111900,6216221650,35000,35000,35050,34900,934
20240214,111800,6183552250,35000,34950,35000,34950,327
20240214,111700,6172108900,35000,34950,35000,34900,824
20240214,111600,6143316500,34950,34750,34950,34750,271
20240214,111500,6133855750,34800,34800,34850,34600,1094
20240214,111400,6095780900,34800,34800,34850,34600,485
20240214,111300,6078897600,34850,34700,34850,34600,2235
20240214,111200,6001408550,34700,34650,34700,34500,1517
20240214,111100,5948969100,34650,34600,34650,34550,1389
20240214,111000,5900975150,34550,34600,34650,34550,673
20240214,110900,5877689150,34600,34700,34700,34600,1749
20240214,110800,5817099000,34700,34700,34700,34700,487
20240214,110700,5800200100,34700,34750,34750,34700,918
20240214,110600,5768334250,34700,34800,34800,34700,440
20240214,110500,5753058500,34800,34700,34800,34700,113
20240214,110400,5749136500,34700,34700,34700,34700,41
20240214,110300,5747713800,34700,34750,34850,34700,753
20240214,110200,5721549400,34700,34750,34750,34700,324
20240214,110100,5710296800,34750,34800,34800,34700,127
20240214,110000,5705883000,34750,34700,34750,34700,257
20240214,105900,5696963750,34700,34750,34800,34700,180
20240214,105800,5690714000,34750,34700,34800,34700,202
20240214,105700,5683691100,34700,34750,34750,34700,612
20240214,105600,5662428750,34750,34800,34800,34700,2542
20240214,105500,5574071200,34850,34900,34900,34850,2252
20240214,105400,5495531350,34900,34950,34950,34900,724
20240214,105300,5470249250,34900,34900,35000,34900,289
20240214,105200,5460162050,35000,35000,35000,34900,843
20240214,105100,5430686900,35000,34950,35000,34900,130
20240214,105000,5426144400,34950,35000,35050,34900,348
20240214,104900,5413987250,35000,35050,35050,34950,187
20240214,104800,5407443200,35000,34950,35000,34950,333
20240214,104700,5395794350,34950,34900,34950,34900,50
20240214,104600,5394049150,35000,34900,35000,34850,342
20240214,104500,5382107200,34900,34950,34950,34900,95
20240214,104400,5378789950,34900,35000,35000,34900,1565
20240214,104300,5324039050,34950,34950,35100,34950,920
20240214,104200,5291848850,34950,34900,34950,34900,124
20240214,104100,5287521050,34850,34850,34900,34850,148
20240214,104000,5282361700,34900,34850,34900,34850,615
20240214,103900,5260909500,34850,34900,34900,34850,177
20240214,103800,5254735150,34850,34800,34850,34800,258
20240214,103700,5245743900,34850,34750,34850,34750,199
20240214,103600,5238817200,34750,34800,34800,34750,353
20240214,103500,5226534300,34850,34750,34850,34750,210
20240214,103400,5219224150,34800,34700,34800,34700,671
20240214,103300,5195920900,34750,34750,34750,34700,235
20240214,103200,5187755150,34750,34750,34800,34700,146
20240214,103100,5182686300,34800,34750,34800,34700,784
20240214,103000,5155466200,34800,34800,34850,34750,818
20240214,102900,5127010550,34850,34850,34850,34800,31
20240214,102800,5125931200,34850,34850,34850,34800,938
20240214,102700,5093276550,34850,34800,34850,34750,719
20240214,102600,5068236750,34800,34750,34850,34750,138
20240214,102500,5063434500,34750,34650,34750,34650,216
20240214,102400,5055937550,34650,34650,34700,34650,473
20240214,102300,5039547150,34650,34800,34800,34600,497
20240214,102200,5022321250,34850,34850,34850,34600,4091
20240214,102100,4880354500,34850,34850,34850,34850,276
20240214,102000,4870735900,34850,34900,34900,34800,1814
20240214,101900,4807509850,34900,34950,34950,34900,91
20240214,101800,4804330700,34900,34950,35000,34900,141
20240214,101700,4799406250,34950,34950,35000,34950,233
20240214,101600,4791257900,35000,34950,35050,34950,1160
20240214,101500,4750684550,35000,35050,35100,34950,1180
20240214,101400,4709376900,35050,35000,35050,35000,231
20240214,101300,4701283400,35000,35000,35100,35000,434
20240214,101200,4686090950,35050,35100,35200,35000,713
20240214,101100,4661070400,35100,35000,35150,35000,481
20240214,101000,4644209050,35000,34950,35050,34900,354
20240214,100900,4631828950,35000,35000,35050,34900,348
20240214,100800,4619651200,35000,34900,35000,34900,884
20240214,100700,4588775150,34900,34950,35100,34900,1342
20240214,100600,4541841950,34900,35050,35100,34900,557
20240214,100500,4522343300,35000,34850,35050,34850,1034
20240214,100400,4486180400,34900,34950,35000,34900,961
20240214,100300,4452592450,34950,34750,34950,34650,1240
20240214,100200,4409316400,34750,34700,34850,34600,3060
20240214,100100,4303169150,34850,34900,34900,34700,2031
20240214,100000,4232576650,34850,34800,34900,34750,1348
20240214,095900,4185673350,34850,34850,34900,34750,1990
20240214,095800,4116441750,34850,34750,34900,34750,1352
20240214,095700,4069401300,34750,35050,35050,34750,6046
20240214,095600,3858248400,35050,35150,35150,35050,2748
20240214,095500,3761744900,35150,35250,35300,35150,3763
20240214,095400,3629219050,35300,35300,35400,35250,4228
20240214,095300,3479903500,35350,35300,35400,35200,4401
20240214,095200,3324504400,35300,35500,35550,35250,7157
20240214,095100,3071293100,35500,35350,35500,35300,5344
20240214,095000,2882187700,35350,35100,35450,35100,5267
20240214,094900,2696229150,35100,34950,35100,34800,1543
20240214,094800,2642280050,34950,34900,34950,34800,1849
20240214,094700,2577775950,34950,35200,35200,34900,3121
20240214,094600,2468498850,35200,35000,35250,34900,2179
20240214,094500,2391972800,35000,34900,35250,34900,2663
20240214,094400,2298700650,34900,34850,34950,34750,1688
20240214,094300,2239885500,34850,34900,34950,34800,1776
20240214,094200,2177936350,34850,34750,34900,34750,1562
20240214,094100,2123547300,34800,34750,34800,34700,1007
20240214,094000,2088570100,34750,34650,34750,34600,2097
20240214,093900,2015846700,34650,34450,34650,34400,1031
20240214,093800,1980240800,34450,34500,34500,34450,1143
20240214,093700,1940850250,34500,34600,34600,34450,1188
20240214,093600,1899858750,34600,34650,34650,34500,1584
20240214,093500,1845072300,34600,34750,34750,34550,2693
20240214,093400,1751756800,34700,34650,34800,34600,4012
20240214,093300,1612546400,34650,34550,34700,34500,1968
20240214,093200,1544496150,34550,34550,34700,34450,3530
20240214,093100,1422363500,34500,34300,34550,34300,1882
20240214,093000,1357550650,34250,34300,34300,34200,414
20240214,092900,1343369700,34300,34000,34300,34000,809
20240214,092800,1315728550,34000,34000,34050,34000,227
20240214,092700,1308008000,34000,33950,34000,33900,394
20240214,092600,1294633900,34100,33950,34100,33900,289
20240214,092500,1284816500,34100,34000,34100,33950,1113
20240214,092400,1246963650,33900,33950,34000,33900,391
20240214,092300,1233698750,34000,33950,34200,33950,114
20240214,092200,1229822550,33950,33950,34200,33950,750
20240214,092100,1204271150,33950,33900,33950,33850,312
20240214,092000,1193706450,33850,34000,34000,33850,1531
20240214,091900,1141866350,34000,34000,34000,33850,1877
20240214,091800,1078181950,34050,34100,34100,34000,864
20240214,091700,1048773550,34100,33950,34100,33950,372
20240214,091600,1036120750,33950,33950,34000,33900,1195
20240214,091500,995591250,33950,34000,34050,33950,1604
20240214,091400,941083350,34050,34100,34100,34000,326
20240214,091300,929990250,34050,34250,34250,34000,4552
20240214,091200,774807550,34300,34250,34300,34200,222
20240214,091100,767203950,34250,34250,34300,34200,803
20240214,091000,739684700,34300,34300,34400,34150,904
20240214,090900,708734000,34300,34200,34300,34200,156
20240214,090800,703387800,34300,34050,34300,34050,1202
20240214,090700,662303850,34050,34250,34250,34050,1298
20240214,090600,617961600,34250,34300,34400,34150,1873
20240214,090500,553652200,34100,34250,34300,34100,2003
20240214,090400,485205750,34050,33900,34200,33800,2010
20240214,090300,416801400,33850,34050,34100,33850,1767
20240214,090200,356677950,34050,33650,34050,33550,2207
20240214,090100,282255950,33600,33650,33700,33550,2001
20240214,090000,214946300,33650,33800,33850,33500,6269