KissMeData/033240/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191400,33474713200,31850,31850,31850,31850,7546
20240216,191300,33474713200,31850,31850,31850,31850,0
20240216,191200,33474713200,31850,31850,31850,31850,0
20240216,191100,33474713200,31850,31850,31850,31850,0
20240216,191000,33474713200,31850,31850,31850,31850,0
20240216,190900,33474713200,31850,31850,31850,31850,0
20240216,190800,33474713200,31850,31850,31850,31850,0
20240216,190700,33474713200,31850,31850,31850,31850,0
20240216,190600,33474713200,31850,31850,31850,31850,0
20240216,190500,33474713200,31850,31850,31850,31850,0
20240216,190400,33474713200,31850,31850,31850,31850,0
20240216,190300,33474713200,31850,31850,31850,31850,0
20240216,190200,33474713200,31850,31850,31850,31850,0
20240216,190100,33474713200,31850,31850,31850,31850,0
20240216,190000,33474713200,31850,31850,31850,31850,0
20240216,185900,33474713200,31850,31850,31850,31850,0
20240216,185800,33474713200,31850,31850,31850,31850,0
20240216,185700,33474713200,31850,31850,31850,31850,0
20240216,185600,33474713200,31850,31850,31850,31850,0
20240216,185500,33474713200,31850,31850,31850,31850,0
20240216,185400,33474713200,31850,31850,31850,31850,0
20240216,185300,33474713200,31850,31850,31850,31850,0
20240216,185200,33474713200,31850,31850,31850,31850,0
20240216,185100,33474713200,31850,31850,31850,31850,0
20240216,185000,33474713200,31850,31850,31850,31850,0
20240216,184900,33474713200,31850,31850,31850,31850,0
20240216,184800,33474713200,31850,31850,31850,31850,0
20240216,184700,33474713200,31850,31850,31850,31850,0
20240216,184600,33474713200,31850,31850,31850,31850,0
20240216,184500,33474713200,31850,31850,31850,31850,0
20240216,184400,33474713200,31850,31850,31850,31850,7546
20240216,184300,33474713200,31850,31850,31850,31850,0
20240216,184200,33474713200,31850,31850,31850,31850,0
20240216,184100,33474713200,31850,31850,31850,31850,0
20240216,184000,33474713200,31850,31850,31850,31850,0
20240216,183900,33474713200,31850,31850,31850,31850,0
20240216,183800,33474713200,31850,31850,31850,31850,0
20240216,183700,33474713200,31850,31850,31850,31850,0
20240216,183600,33474713200,31850,31850,31850,31850,0
20240216,183500,33474713200,31850,31850,31850,31850,0
20240216,183400,33474713200,31850,31850,31850,31850,0
20240216,183300,33474713200,31850,31850,31850,31850,0
20240216,183200,33474713200,31850,31850,31850,31850,0
20240216,183100,33474713200,31850,31850,31850,31850,0
20240216,183000,33474713200,31850,31850,31850,31850,0
20240216,182900,33474713200,31850,31850,31850,31850,0
20240216,182800,33474713200,31850,31850,31850,31850,0
20240216,182700,33474713200,31850,31850,31850,31850,0
20240216,182600,33474713200,31850,31850,31850,31850,0
20240216,182500,33474713200,31850,31850,31850,31850,0
20240216,182400,33474713200,31850,31850,31850,31850,0
20240216,182300,33474713200,31850,31850,31850,31850,0
20240216,182200,33474713200,31850,31850,31850,31850,0
20240216,182100,33474713200,31850,31850,31850,31850,0
20240216,182000,33474713200,31850,31850,31850,31850,0
20240216,181900,33474713200,31850,31850,31850,31850,0
20240216,181800,33474713200,31850,31850,31850,31850,0
20240216,181700,33474713200,31850,31850,31850,31850,0
20240216,181600,33474713200,31850,31850,31850,31850,0
20240216,181500,33474713200,31850,31850,31850,31850,0
20240216,181400,33474713200,31850,31850,31850,31850,7546
20240216,181300,33474713200,31850,31850,31850,31850,0
20240216,181200,33474713200,31850,31850,31850,31850,0
20240216,181100,33474713200,31850,31850,31850,31850,0
20240216,181000,33474713200,31850,31850,31850,31850,0
20240216,180900,33474713200,31850,31850,31850,31850,0
20240216,180800,33474713200,31850,31850,31850,31850,0
20240216,180700,33474713200,31850,31850,31850,31850,0
20240216,180600,33474713200,31850,31850,31850,31850,0
20240216,180500,33474713200,31850,31850,31850,31850,0
20240216,180400,33474713200,31850,31850,31850,31850,0
20240216,180300,33474713200,31850,31850,31850,31850,0
20240216,180200,33474713200,31850,31850,31850,31850,0
20240216,180100,33474713200,31850,31850,31850,31850,0
20240216,180000,33474713200,31850,31850,31850,31850,0
20240216,175900,33474713200,31850,31850,31850,31850,0
20240216,175800,33474713200,31850,31850,31850,31850,0
20240216,175700,33474713200,31850,31850,31850,31850,0
20240216,175600,33474713200,31850,31850,31850,31850,0
20240216,175500,33474713200,31850,31850,31850,31850,0
20240216,175400,33474713200,31850,31850,31850,31850,0
20240216,175300,33474713200,31850,31850,31850,31850,0
20240216,175200,33474713200,31850,31850,31850,31850,0
20240216,175100,33474713200,31850,31850,31850,31850,0
20240216,175000,33474713200,31850,31850,31850,31850,0
20240216,174900,33474713200,31850,31850,31850,31850,0
20240216,174800,33474713200,31850,31850,31850,31850,0
20240216,174700,33474713200,31850,31850,31850,31850,0
20240216,174600,33474713200,31850,31850,31850,31850,0
20240216,174500,33474713200,31850,31850,31850,31850,0
20240216,174400,33474713200,31850,31850,31850,31850,7546
20240216,174300,33474713200,31850,31850,31850,31850,0
20240216,174200,33474713200,31850,31850,31850,31850,0
20240216,174100,33474713200,31850,31850,31850,31850,0
20240216,174000,33474713200,31850,31850,31850,31850,0
20240216,173900,33474713200,31850,31850,31850,31850,0
20240216,173800,33474713200,31850,31850,31850,31850,0
20240216,173700,33474713200,31850,31850,31850,31850,0
20240216,173600,33474713200,31850,31850,31850,31850,0
20240216,173500,33474713200,31850,31850,31850,31850,0
20240216,173400,33474713200,31850,31850,31850,31850,0
20240216,173300,33474713200,31850,31850,31850,31850,0
20240216,173200,33474713200,31850,31850,31850,31850,0
20240216,173100,33474713200,31850,31850,31850,31850,0
20240216,173000,33474713200,31850,31850,31850,31850,0
20240216,172900,33474713200,31850,31850,31850,31850,0
20240216,172800,33474713200,31850,31850,31850,31850,0
20240216,172700,33474713200,31850,31850,31850,31850,0
20240216,172600,33474713200,31850,31850,31850,31850,0
20240216,172500,33474713200,31850,31850,31850,31850,0
20240216,172400,33474713200,31850,31850,31850,31850,0
20240216,172300,33474713200,31850,31850,31850,31850,0
20240216,172200,33474713200,31850,31850,31850,31850,0
20240216,172100,33474713200,31850,31850,31850,31850,0
20240216,172000,33474713200,31850,31850,31850,31850,0
20240216,171900,33474713200,31850,31850,31850,31850,0
20240216,171800,33474713200,31850,31850,31850,31850,0
20240216,171700,33474713200,31850,31850,31850,31850,0
20240216,171600,33474713200,31850,31850,31850,31850,0
20240216,171500,33474713200,31850,31850,31850,31850,0
20240216,171400,33474713200,31850,31850,31850,31850,7546
20240216,171300,33474713200,31850,31850,31850,31850,0
20240216,171200,33474713200,31850,31850,31850,31850,0
20240216,171100,33474713200,31850,31850,31850,31850,0
20240216,171000,33474713200,31850,31850,31850,31850,0
20240216,170900,33474713200,31850,31850,31850,31850,0
20240216,170800,33474713200,31850,31850,31850,31850,0
20240216,170700,33474713200,31850,31850,31850,31850,0
20240216,170600,33474713200,31850,31850,31850,31850,0
20240216,170500,33474713200,31850,31850,31850,31850,0
20240216,170400,33474713200,31850,31850,31850,31850,0
20240216,170300,33474713200,31850,31850,31850,31850,0
20240216,170200,33474713200,31850,31850,31850,31850,0
20240216,170100,33474713200,31850,31850,31850,31850,0
20240216,170000,33474713200,31850,31850,31850,31850,0
20240216,165900,33474713200,31850,31850,31850,31850,0
20240216,165800,33474713200,31850,31850,31850,31850,0
20240216,165700,33474713200,31850,31850,31850,31850,0
20240216,165600,33474713200,31850,31850,31850,31850,0
20240216,165500,33474713200,31850,31850,31850,31850,0
20240216,165400,33474713200,31850,31850,31850,31850,0
20240216,165300,33474713200,31850,31850,31850,31850,0
20240216,165200,33474713200,31850,31850,31850,31850,0
20240216,165100,33474713200,31850,31850,31850,31850,0
20240216,165000,33474713200,31850,31850,31850,31850,0
20240216,164900,33474713200,31850,31850,31850,31850,0
20240216,164800,33474713200,31850,31850,31850,31850,0
20240216,164700,33474713200,31850,31850,31850,31850,0
20240216,164600,33474713200,31850,31850,31850,31850,0
20240216,164500,33474713200,31850,31850,31850,31850,0
20240216,164400,33474713200,31850,31850,31850,31850,7546
20240216,164300,33474713200,31850,31850,31850,31850,0
20240216,164200,33474713200,31850,31850,31850,31850,0
20240216,164100,33474713200,31850,31850,31850,31850,0
20240216,164000,33474713200,31850,31850,31850,31850,0
20240216,163900,33474713200,31850,31850,31850,31850,0
20240216,163800,33474713200,31850,31850,31850,31850,0
20240216,163700,33474713200,31850,31850,31850,31850,0
20240216,163600,33474713200,31850,31850,31850,31850,0
20240216,163500,33474713200,31850,31850,31850,31850,0
20240216,163400,33474713200,31850,31850,31850,31850,0
20240216,163300,33474713200,31850,31850,31850,31850,0
20240216,163200,33474713200,31850,31850,31850,31850,0
20240216,163100,33474713200,31850,31850,31850,31850,0
20240216,163000,33474713200,31850,31850,31850,31850,0
20240216,162900,33474713200,31850,31850,31850,31850,0
20240216,162800,33474713200,31850,31850,31850,31850,0
20240216,162700,33474713200,31850,31850,31850,31850,0
20240216,162600,33474713200,31850,31850,31850,31850,0
20240216,162500,33474713200,31850,31850,31850,31850,0
20240216,162400,33474713200,31850,31850,31850,31850,0
20240216,162300,33474713200,31850,31850,31850,31850,0
20240216,162200,33474713200,31850,31850,31850,31850,0
20240216,162100,33474713200,31850,31850,31850,31850,0
20240216,162000,33474713200,31850,31850,31850,31850,0
20240216,161900,33474713200,31850,31850,31850,31850,0
20240216,161800,33474713200,31850,31850,31850,31850,0
20240216,161700,33474713200,31850,31850,31850,31850,0
20240216,161600,33474713200,31850,31850,31850,31850,0
20240216,161500,33474713200,31850,31850,31850,31850,0
20240216,161400,33474713200,31850,31850,31850,31850,7546
20240216,161300,33474713200,31850,31850,31850,31850,0
20240216,161200,33474713200,31850,31850,31850,31850,0
20240216,161100,33474713200,31850,31850,31850,31850,0
20240216,161000,33474713200,31850,31850,31850,31850,0
20240216,160900,33474713200,31850,31850,31850,31850,0
20240216,160800,33474713200,31850,31850,31850,31850,0
20240216,160700,33474713200,31850,31850,31850,31850,0
20240216,160600,33474713200,31850,31850,31850,31850,0
20240216,160500,33474713200,31850,31850,31850,31850,0
20240216,160400,33474713200,31850,31850,31850,31850,0
20240216,160300,33474713200,31850,31850,31850,31850,0
20240216,160200,33474713200,31850,31850,31850,31850,0
20240216,160100,33474713200,31850,31850,31850,31850,0
20240216,160000,33474713200,31850,31850,31850,31850,0
20240216,155900,33474713200,31850,31850,31850,31850,0
20240216,155800,33474713200,31850,31850,31850,31850,0
20240216,155700,33474713200,31850,31850,31850,31850,0
20240216,155600,33474713200,31850,31850,31850,31850,0
20240216,155500,33474713200,31850,31850,31850,31850,0
20240216,155400,33474713200,31850,31850,31850,31850,0
20240216,155300,33474713200,31850,31850,31850,31850,0
20240216,155200,33474713200,31850,31850,31850,31850,0
20240216,155100,33474713200,31850,31850,31850,31850,0
20240216,155000,33474713200,31850,31850,31850,31850,0
20240216,154900,33474713200,31850,31850,31850,31850,0
20240216,154800,33474713200,31850,31850,31850,31850,0
20240216,154700,33474713200,31850,31850,31850,31850,0
20240216,154600,33474713200,31850,31850,31850,31850,0
20240216,154500,33474713200,31850,31850,31850,31850,0
20240216,154400,33474713200,31850,31850,31850,31850,7546
20240216,154300,33474713200,31850,31850,31850,31850,0
20240216,154200,33474713200,31850,31850,31850,31850,0
20240216,154100,33474713200,31850,31850,31850,31850,0
20240216,154000,33474713200,31850,31850,31850,31850,0
20240216,153900,33474713200,31850,31850,31850,31850,0
20240216,153800,33474713200,31850,31850,31850,31850,0
20240216,153700,33474713200,31850,31850,31850,31850,0
20240216,153600,33474713200,31850,31850,31850,31850,0
20240216,153500,33474713200,31850,31850,31850,31850,0
20240216,153400,33474713200,31850,31850,31850,31850,0
20240216,153300,33474713200,31850,31850,31850,31850,0
20240216,153200,33474713200,31850,31850,31850,31850,0
20240216,153100,33474713200,31850,31850,31850,31850,0
20240216,153000,33474713200,31850,31850,31850,31850,7546
20240216,152900,33234373100,31750,31750,31750,31750,0
20240216,152800,33234373100,31750,31750,31750,31750,0
20240216,152700,33234373100,31750,31750,31750,31750,0
20240216,152600,33234373100,31750,31750,31750,31750,0
20240216,152500,33234373100,31750,31750,31750,31750,0
20240216,152400,33234373100,31750,31750,31750,31750,0
20240216,152300,33234373100,31750,31750,31750,31750,0
20240216,152200,33234373100,31750,31750,31750,31750,0
20240216,152100,33234373100,31750,31750,31750,31750,0
20240216,152000,33234373100,31750,31750,31750,31750,0
20240216,151900,33234373100,31750,31750,31800,31750,944
20240216,151800,33204388350,31800,31750,31800,31750,384
20240216,151700,33192179000,31750,31800,31800,31700,4183
20240216,151600,33059422400,31800,31800,31800,31750,1763
20240216,151500,33003371700,31850,31800,31850,31750,2766
20240216,151400,32915405250,31800,31750,31800,31750,2886
20240216,151300,32823695950,31700,31700,31750,31700,1875
20240216,151200,32764221600,31650,31700,31700,31650,223
20240216,151100,32757159950,31700,31700,31700,31650,435
20240216,151000,32743375800,31650,31650,31700,31600,686
20240216,150900,32721654200,31600,31600,31650,31600,911
20240216,150800,32692840900,31650,31650,31700,31600,1027
20240216,150700,32660343350,31650,31750,31750,31650,580
20240216,150600,32641954150,31700,31650,31750,31650,480
20240216,150500,32626726550,31650,31550,31650,31550,2151
20240216,150400,32558744100,31600,31550,31600,31550,753
20240216,150300,32534974850,31550,31600,31600,31550,1863
20240216,150200,32476179700,31600,31600,31650,31550,2414
20240216,150100,32399875200,31650,31650,31700,31600,650
20240216,150000,32379299000,31650,31650,31650,31600,404
20240216,145900,32366517350,31650,31650,31650,31600,343
20240216,145800,32355667250,31600,31750,31750,31600,1944
20240216,145700,32294095400,31700,31750,31750,31700,3576
20240216,145600,32180635200,31750,31750,31800,31700,1261
20240216,145500,32140589550,31750,31750,31800,31750,843
20240216,145400,32113822950,31750,31750,31800,31700,617
20240216,145300,32094249650,31800,31800,31800,31700,1276
20240216,145200,32053714950,31800,31800,31850,31700,2523
20240216,145100,31973543600,31800,31800,31800,31750,1426
20240216,145000,31928206700,31800,31800,31800,31750,1152
20240216,144900,31891612800,31750,31750,31800,31700,631
20240216,144800,31871591700,31700,31700,31750,31700,973
20240216,144700,31840731450,31750,31700,31750,31700,790
20240216,144600,31815679450,31750,31700,31800,31700,1237
20240216,144500,31776424850,31700,31800,31800,31700,1662
20240216,144400,31723608100,31750,31800,31800,31750,139
20240216,144300,31719192000,31750,31750,31800,31700,621
20240216,144200,31699465250,31750,31700,31800,31650,2890
20240216,144100,31607744200,31750,31650,31750,31650,4683
20240216,144000,31459354250,31700,31650,31700,31650,651
20240216,143900,31438733650,31650,31700,31700,31650,690
20240216,143800,31416860800,31750,31700,31750,31700,656
20240216,143700,31396051400,31700,31700,31700,31650,780
20240216,143600,31371327550,31700,31700,31700,31650,226
20240216,143500,31364164700,31700,31650,31750,31650,1286
20240216,143400,31323415900,31700,31600,31700,31600,855
20240216,143300,31296355300,31650,31600,31650,31600,266
20240216,143200,31287936700,31650,31700,31700,31600,576
20240216,143100,31269691250,31700,31650,31700,31650,417
20240216,143000,31256487350,31700,31600,31700,31600,379
20240216,142900,31244492550,31600,31650,31650,31550,1132
20240216,142800,31208720150,31650,31550,31650,31550,307
20240216,142700,31199016200,31600,31650,31700,31600,2314
20240216,142600,31125817750,31700,31700,31700,31650,598
20240216,142500,31106861300,31650,31650,31700,31650,1171
20240216,142400,31069794550,31650,31700,31700,31650,343
20240216,142300,31058922100,31650,31800,31850,31650,3387
20240216,142200,30951443900,31800,31800,31800,31700,2023
20240216,142100,30887300200,31800,31750,31850,31700,1463
20240216,142000,30840878450,31800,31750,31850,31750,4399
20240216,141900,30700962500,31750,31600,31750,31600,1901
20240216,141800,30640682500,31600,31650,31650,31550,3762
20240216,141700,30521855050,31650,31700,31750,31650,898
20240216,141600,30493395850,31750,31700,31750,31650,1093
20240216,141500,30458728500,31650,31750,31750,31650,447
20240216,141400,30444539900,31750,31750,31800,31600,5567
20240216,141300,30268252600,31750,31800,31800,31750,384
20240216,141200,30256046450,31750,31750,31800,31700,1067
20240216,141100,30222188400,31700,31700,31750,31650,940
20240216,141000,30192351250,31650,31750,31750,31650,1746
20240216,140900,30136973300,31800,31750,31800,31750,227
20240216,140800,30129758750,31750,31750,31800,31750,563
20240216,140700,30111870950,31750,31750,31800,31700,904
20240216,140600,30083165000,31700,31750,31800,31700,282
20240216,140500,30074213950,31750,31700,31800,31700,253
20240216,140400,30066181350,31750,31700,31800,31700,677
20240216,140300,30044703950,31750,31800,31800,31650,1737
20240216,140200,29989651750,31750,31750,31850,31700,908
20240216,140100,29960785900,31800,31750,31800,31750,333
20240216,140000,29950207650,31800,31800,31850,31750,891
20240216,135900,29921868900,31800,31800,31800,31750,301
20240216,135800,29912297250,31800,31700,31800,31700,1335
20240216,135700,29869930900,31750,31700,31800,31650,1716
20240216,135600,29815532050,31750,31700,31750,31650,2099
20240216,135500,29748968100,31650,31650,31700,31650,2762
20240216,135400,29661530600,31650,31750,31750,31650,2159
20240216,135300,29593068300,31750,31800,31800,31700,2053
20240216,135200,29527907700,31800,31900,31900,31750,3575
20240216,135100,29414141150,31900,31950,32000,31900,2834
20240216,135000,29323696200,31900,32000,32050,31900,2555
20240216,134900,29242001750,32050,32000,32050,32000,1116
20240216,134800,29206286500,32000,32100,32150,32000,3289
20240216,134700,29100862950,32150,32050,32150,32050,997
20240216,134600,29068854850,32100,32100,32200,32050,1513
20240216,134500,29020236300,32050,32150,32150,32050,1283
20240216,134400,28979026100,32150,32100,32150,32100,482
20240216,134300,28963530100,32100,32100,32150,32050,2790
20240216,134200,28873944800,32100,32100,32150,32100,1204
20240216,134100,28835291650,32150,32150,32150,32100,546
20240216,134000,28817755550,32150,32150,32150,32100,941
20240216,133900,28787502450,32150,32150,32150,32100,374
20240216,133800,28775478400,32150,32100,32150,32050,401
20240216,133700,28762610250,32150,32200,32200,32050,940
20240216,133600,28732438750,32150,32100,32150,32100,3661
20240216,133500,28614763850,32100,32050,32150,32050,1943
20240216,133400,28552397650,32050,32050,32100,32000,1713
20240216,133300,28497462350,32050,32100,32150,32050,3195
20240216,133200,28394832400,32100,32050,32100,31950,3127
20240216,133100,28294658000,32050,32000,32050,32000,1430
20240216,133000,28248857800,32000,32050,32050,32000,998
20240216,132900,28216917650,32000,32100,32100,32000,937
20240216,132800,28186865900,32050,32050,32100,32050,591
20240216,132700,28167918600,32000,32050,32100,32000,589
20240216,132600,28149054050,32100,32000,32150,31950,6153
20240216,132500,27951875850,32000,31950,32000,31950,665
20240216,132400,27930602000,32000,32000,32000,31950,1328
20240216,132300,27888168600,32000,32050,32100,32000,2798
20240216,132200,27798516000,32000,32050,32050,31950,511
20240216,132100,27782154350,32000,32000,32050,32000,690
20240216,132000,27760070000,32050,32000,32100,32000,892
20240216,131900,27731487150,32000,32000,32050,31950,1414
20240216,131800,27686231250,32000,32050,32050,32000,1967
20240216,131700,27623256200,32050,32150,32200,32050,3619
20240216,131600,27507142200,32200,32200,32250,32150,3636
20240216,131500,27390015600,32200,32250,32300,32200,7840
20240216,131400,27137222900,32300,32300,32400,32250,5285
20240216,131300,26966405200,32300,32100,32300,32100,4696
20240216,131200,26814859750,32100,31950,32200,31900,8780
20240216,131100,26533274650,31900,32000,32000,31900,4576
20240216,131000,26387005200,32000,31950,32000,31900,4061
20240216,130900,26257057500,32000,31950,32000,31850,7606
20240216,130800,26013885200,31950,31650,31950,31650,6376
20240216,130700,25810966500,31600,31650,31750,31600,5429
20240216,130600,25639011150,31550,31550,31600,31500,1402
20240216,130500,25594714450,31550,31550,31600,31550,1636
20240216,130400,25543078150,31550,31450,31550,31400,375
20240216,130300,25531285100,31550,31500,31550,31500,777
20240216,130200,25506796600,31550,31450,31550,31450,523
20240216,130100,25490312250,31450,31400,31450,31400,209
20240216,130000,25483746550,31400,31400,31400,31350,287
20240216,125900,25474748700,31450,31350,31550,31350,1151
20240216,125800,25438516950,31450,31250,31450,31200,973
20240216,125700,25407998000,31250,31300,31350,31250,1089
20240216,125600,25373918900,31350,31400,31450,31300,645
20240216,125500,25353703700,31350,31500,31500,31350,1850
20240216,125400,25295532500,31550,31550,31550,31450,3062
20240216,125300,25199075350,31550,31550,31600,31500,221
20240216,125200,25192103200,31550,31400,31600,31400,7871
20240216,125100,24944038000,31400,31350,31400,31350,660
20240216,125000,24923316250,31400,31450,31450,31350,839
20240216,124900,24896996600,31400,31350,31450,31350,295
20240216,124800,24887736250,31350,31400,31450,31350,793
20240216,124700,24862840800,31350,31500,31500,31350,1658
20240216,124600,24810655550,31550,31450,31550,31450,3963
20240216,124500,24685698200,31500,31400,31500,31350,3461
20240216,124400,24576874000,31400,31400,31500,31350,4609
20240216,124300,24431890300,31400,31450,31450,31400,2009
20240216,124200,24368788750,31450,31400,31450,31350,1216
20240216,124100,24330602100,31350,31300,31400,31300,3514
20240216,124000,24220401250,31300,31350,31350,31250,930
20240216,123900,24191292300,31350,31300,31350,31300,2771
20240216,123800,24104507800,31300,31250,31300,31250,1556
20240216,123700,24055881300,31250,31300,31300,31250,421
20240216,123600,24042720950,31250,31050,31250,31050,5774
20240216,123500,23862799850,31050,31100,31100,31050,478
20240216,123400,23847935050,31100,31050,31100,31000,793
20240216,123300,23823312900,31050,31050,31100,31000,581
20240216,123200,23805280850,31100,31050,31100,31050,405
20240216,123100,23792705250,31100,31050,31100,31000,147
20240216,123000,23788141550,31100,31050,31100,31000,523
20240216,122900,23771907900,31100,31050,31100,31050,200
20240216,122800,23765697350,31050,31100,31100,31000,194
20240216,122700,23759672500,31050,31100,31100,31000,2081
20240216,122600,23695114300,31100,31100,31100,31050,318
20240216,122500,23685239550,31100,31100,31150,31050,2454
20240216,122400,23608921050,31100,31050,31100,31000,1725
20240216,122300,23555334750,31000,30950,31050,30950,2535
20240216,122200,23476738300,30950,30850,30950,30800,2866
20240216,122100,23388154600,30850,30800,30900,30750,2548
20240216,122000,23309522000,30750,30800,30800,30750,288
20240216,121900,23300654400,30800,30750,30800,30750,273
20240216,121800,23292252400,30700,30750,30750,30700,554
20240216,121700,23275230450,30750,30750,30750,30750,120
20240216,121600,23271540450,30750,30700,30750,30700,307
20240216,121500,23262106600,30700,30650,30700,30650,38
20240216,121400,23260940100,30650,30600,30700,30600,313
20240216,121300,23251353950,30700,30600,30700,30550,1077
20240216,121200,23218388350,30600,30550,30600,30500,825
20240216,121100,23193194300,30550,30700,30700,30550,740
20240216,121000,23170583050,30700,30500,30700,30400,10195
20240216,120900,22860423400,30500,30750,30750,30500,20117
20240216,120800,22246123850,30750,30850,30850,30750,2788
20240216,120700,22160315050,30850,30850,30900,30800,376
20240216,120600,22148717500,30850,30800,30850,30800,505
20240216,120500,22133149350,30850,30950,30950,30850,280
20240216,120400,22124509550,30950,30950,30950,30900,356
20240216,120300,22113493900,30950,30900,30950,30800,617
20240216,120200,22094470300,30950,30950,30950,30900,89
20240216,120100,22091719200,30950,30950,30950,30950,65
20240216,120000,22089707450,30950,30900,31000,30850,563
20240216,115900,22072286950,30900,30900,30900,30850,216
20240216,115800,22065618600,30900,30950,30950,30850,521
20240216,115700,22049519750,30900,30900,31000,30900,101
20240216,115600,22046395050,31000,30950,31000,30850,960
20240216,115500,22016752500,30950,30900,31000,30900,991
20240216,115400,21986109250,30950,30950,30950,30950,139
20240216,115300,21981807200,30950,30950,30950,30900,806
20240216,115200,21956863600,30950,30950,30950,30900,626
20240216,115100,21937506800,30900,30950,30950,30900,81
20240216,115000,21935000850,30950,30900,30950,30900,229
20240216,114900,21927917950,30900,30900,30950,30900,432
20240216,114800,21914568650,30900,30900,30900,30850,170
20240216,114700,21909316650,30950,30950,31000,30900,586
20240216,114600,21891183350,31000,31000,31000,30950,81
20240216,114500,21888675850,31000,30950,31000,30950,302
20240216,114400,21879327900,30900,30950,30950,30900,384
20240216,114300,21867455450,30950,30900,30950,30900,177
20240216,114200,21861980450,30950,30900,30950,30900,245
20240216,114100,21854409850,30900,30900,30900,30850,321
20240216,114000,21844494400,30900,30950,30950,30900,508
20240216,113900,21828791950,30950,30950,30950,30850,49
20240216,113800,21827276600,30850,30900,30950,30850,1158
20240216,113700,21791524400,30950,30850,30950,30850,129
20240216,113600,21787537550,30850,30850,30950,30850,748
20240216,113500,21764457900,30950,30900,30950,30900,368
20240216,113400,21753084650,30950,30950,30950,30900,406
20240216,113300,21740519500,31000,31050,31050,30900,230
20240216,113200,21733404400,31050,30950,31050,30900,1103
20240216,113100,21699272050,31050,31000,31050,30950,682
20240216,113000,21678129450,31100,31100,31150,31000,288
20240216,112900,21669190200,31100,31050,31100,31050,3359
20240216,112800,21564883800,31100,31150,31150,31050,519
20240216,112700,21548742750,31150,31100,31150,31100,2950
20240216,112600,21456907200,31150,31100,31150,31050,196
20240216,112500,21450811250,31100,31000,31100,31000,1980
20240216,112400,21389316650,31050,31050,31100,31000,3325
20240216,112300,21286107650,31000,31100,31150,31000,1748
20240216,112200,21231753400,31100,30950,31100,30950,2627
20240216,112100,21150256350,31000,30950,31050,30950,453
20240216,112000,21136215150,30950,31050,31050,30950,412
20240216,111900,21123456000,31050,31050,31100,31050,738
20240216,111800,21100540800,31050,30950,31050,30950,1820
20240216,111700,21044158150,30950,31000,31050,30950,1173
20240216,111600,21007785200,30950,31000,31000,30950,272
20240216,111500,20999354200,31000,30950,31000,30950,651
20240216,111400,20979174200,31000,30950,31000,30950,2231
20240216,111300,20910079350,31000,30950,31000,30900,1104
20240216,111200,20875911400,30900,30900,30950,30900,156
20240216,111100,20871089150,30900,30900,31000,30900,3655
20240216,111000,20757999750,30900,30850,30950,30800,4949
20240216,110900,20605228550,30800,30800,30800,30750,95
20240216,110800,20602303600,30800,30800,30800,30750,241
20240216,110700,20594881200,30800,30800,30850,30800,239
20240216,110600,20587518050,30800,30800,30850,30750,726
20240216,110500,20565161050,30800,30700,30850,30700,4400
20240216,110400,20429602650,30700,30750,30750,30650,1855
20240216,110300,20372732900,30750,30700,30750,30700,373
20240216,110200,20361281400,30650,30700,30700,30650,264
20240216,110100,20353182700,30700,30700,30700,30650,125
20240216,110000,20349345250,30650,30700,30700,30650,51
20240216,105900,20347780550,30750,30650,30750,30650,688
20240216,105800,20326670450,30700,30700,30700,30650,270
20240216,105700,20318386400,30700,30750,30750,30700,228
20240216,105600,20311386550,30750,30700,30800,30700,241
20240216,105500,20303987050,30700,30600,30800,30600,4341
20240216,105400,20170680950,30650,30650,30650,30600,230
20240216,105300,20163640900,30600,30450,30600,30450,2996
20240216,105200,20072273400,30450,30400,30500,30400,685
20240216,105100,20051420550,30350,30450,30450,30350,5859
20240216,105000,19873201700,30450,30450,30500,30450,1852
20240216,104900,19816803300,30500,30600,30600,30450,10574
20240216,104800,19493895650,30650,30600,30650,30600,470
20240216,104700,19479501400,30650,30700,30750,30600,1756
20240216,104600,19425632650,30700,30750,30750,30700,98
20240216,104500,19422620150,30750,30800,30800,30750,697
20240216,104400,19401186350,30800,30800,30800,30750,1309
20240216,104300,19360871650,30850,30750,30850,30700,2378
20240216,104200,19287650900,30750,30800,30800,30750,118
20240216,104100,19284022200,30800,30750,30800,30700,1275
20240216,104000,19244816300,30800,30700,30800,30700,562
20240216,103900,19227537600,30700,30750,30800,30700,2857
20240216,103800,19139733800,30750,30650,30750,30600,2697
20240216,103700,19057056300,30600,30700,30700,30600,480
20240216,103600,19042353300,30650,30650,30700,30650,2052
20240216,103500,18979437500,30700,30650,30700,30600,4904
20240216,103400,18829130600,30650,30700,30750,30650,793
20240216,103300,18804787750,30750,30700,30750,30650,478
20240216,103200,18790118300,30700,30750,30750,30650,995
20240216,103100,18759553950,30750,30800,30850,30700,4041
20240216,103000,18635224850,30850,30900,30950,30850,2440
20240216,102900,18559846200,30900,30850,30900,30800,2548
20240216,102800,18481154200,30850,30850,30900,30800,1336
20240216,102700,18439947800,30850,30700,30850,30700,2737
20240216,102600,18355665300,30750,30650,30750,30650,1460
20240216,102500,18310848750,30700,30700,30750,30700,2229
20240216,102400,18242392800,30700,30650,30750,30600,1227
20240216,102300,18204758000,30700,30600,30750,30500,7019
20240216,102200,17990304550,30600,30650,30700,30600,2064
20240216,102100,17927118700,30700,30600,30800,30600,1514
20240216,102000,17880661450,30600,30650,30650,30550,418
20240216,101900,17867876950,30600,30650,30650,30550,1876
20240216,101800,17810510600,30650,30750,30750,30650,3531
20240216,101700,17702259850,30750,30800,30850,30650,2198
20240216,101600,17634592800,30800,30700,30800,30600,3079
20240216,101500,17539959600,30650,30550,30650,30550,1497
20240216,101400,17494158650,30550,30500,30550,30400,863
20240216,101300,17467854900,30500,30600,30600,30500,1500
20240216,101200,17422079100,30550,30700,30700,30550,1892
20240216,101100,17364129450,30700,30650,30700,30600,1861
20240216,101000,17307095050,30650,30700,30700,30550,937
20240216,100900,17278419250,30750,30550,30750,30550,6209
20240216,100800,17088010500,30600,30600,30600,30500,2491
20240216,100700,17011824150,30550,30500,30550,30400,2554
20240216,100600,16933965200,30500,30500,30550,30500,1585
20240216,100500,16885620800,30500,30500,30550,30450,2110
20240216,100400,16821242550,30500,30350,30550,30350,3719
20240216,100300,16707807400,30400,30200,30400,30200,3163
20240216,100200,16611901900,30200,30350,30350,30100,4198
20240216,100100,16485045150,30350,30150,30350,30150,2327
20240216,100000,16414682600,30200,30000,30200,29950,5124
20240216,095900,16260515700,30000,29950,30000,29900,2036
20240216,095800,16199551000,29950,29950,29950,29900,1157
20240216,095700,16164926400,29900,29900,29950,29850,1916
20240216,095600,16107686650,29900,29950,30050,29900,3540
20240216,095500,16001782050,29950,30050,30100,29900,6915
20240216,095400,15794507600,29950,30000,30000,29800,7160
20240216,095300,15580461400,30000,29800,30000,29800,5310
20240216,095200,15421607950,29800,30000,30000,29750,7008
20240216,095100,15212468250,30050,29950,30150,29900,4179
20240216,095000,15087262700,29950,30250,30250,29950,15209
20240216,094900,14629995700,30250,30400,30400,30250,2526
20240216,094800,14553547100,30300,30300,30500,30250,5664
20240216,094700,14381539750,30250,30050,30250,30050,2810
20240216,094600,14296836550,30000,30000,30100,29950,17667
20240216,094500,13766853300,30000,30100,30200,30000,6528
20240216,094400,13570482050,30100,30100,30200,29950,8239
20240216,094300,13322963500,30100,30200,30200,30000,7305
20240216,094200,13103551950,30000,30400,30450,30000,34465
20240216,094100,12064599250,30400,30400,30500,30400,2976
20240216,094000,11974043850,30500,30550,30650,30400,19051
20240216,093900,11393826400,30600,30750,30750,30600,3209
20240216,093800,11295494300,30650,30800,30950,30650,2684
20240216,093700,11212755950,30800,30650,30800,30550,5030
20240216,093600,11058645050,30700,30650,30800,30650,7249
20240216,093500,10835881500,30700,30700,30700,30450,8759
20240216,093400,10568120000,30600,30900,31000,30600,14498
20240216,093300,10122438450,30900,30900,30950,30850,1430
20240216,093200,10078244550,30900,31000,31000,30850,2409
20240216,093100,10003825600,30850,30900,31100,30800,2587
20240216,093000,9923745050,30900,31100,31100,30800,8796
20240216,092900,9651118150,31150,31100,31200,31100,407
20240216,092800,9638452250,31150,31150,31200,31100,2752
20240216,092700,9552804100,31150,31150,31200,31050,5013
20240216,092600,9396798500,31200,31300,31300,31150,3729
20240216,092500,9280316850,31300,31350,31400,31300,1056
20240216,092400,9247210700,31300,31400,31450,31300,1477
20240216,092300,9200873700,31400,31300,31400,31300,1594
20240216,092200,9150864400,31300,31400,31450,31300,2867
20240216,092100,9061058800,31450,31300,31500,31300,3853
20240216,092000,8939977800,31300,31500,31650,31300,6538
20240216,091900,8734177700,31500,31250,31600,31250,4373
20240216,091800,8596563550,31250,31350,31450,31050,4905
20240216,091700,8442816250,31350,31000,31350,31000,5028
20240216,091600,8286086900,31000,30700,31000,30700,7417
20240216,091500,8056845900,30750,30750,30950,30700,4620
20240216,091400,7914570500,30650,30650,30700,30550,3242
20240216,091300,7815302900,30600,30500,30800,30500,6514
20240216,091200,7616151300,30450,30450,30450,30300,7537
20240216,091100,7387201250,30400,30750,30750,30400,17904
20240216,091000,6839197950,30750,30950,31150,30750,18604
20240216,090900,6264189500,30950,30850,31100,30850,7661
20240216,090800,6027083800,31000,30800,31150,30700,10657
20240216,090700,5697899150,30750,31550,31550,30500,18875
20240216,090600,5112742950,31600,31450,31900,31400,11205
20240216,090500,4757856550,31450,30750,31500,30750,14145
20240216,090400,4316169900,30750,31400,31400,30500,23791
20240216,090300,3581387100,31400,31500,31600,31250,33072
20240216,090200,2539746100,29400,29400,29400,29400,0
20240216,090100,2539746100,29400,31500,31650,29400,6131
20240216,090000,2347708100,31450,32350,32500,31450,73105