KissMeData/080220/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195100,558378233100,32300,32300,32300,32300,205399
20240214,195000,558378233100,32300,32300,32300,32300,0
20240214,194900,558378233100,32300,32300,32300,32300,0
20240214,194800,558378233100,32300,32300,32300,32300,0
20240214,194700,558378233100,32300,32300,32300,32300,0
20240214,194600,558378233100,32300,32300,32300,32300,0
20240214,194500,558378233100,32300,32300,32300,32300,0
20240214,194400,558378233100,32300,32300,32300,32300,0
20240214,194300,558378233100,32300,32300,32300,32300,0
20240214,194200,558378233100,32300,32300,32300,32300,0
20240214,194100,558378233100,32300,32300,32300,32300,0
20240214,194000,558378233100,32300,32300,32300,32300,0
20240214,193900,558378233100,32300,32300,32300,32300,0
20240214,193800,558378233100,32300,32300,32300,32300,0
20240214,193700,558378233100,32300,32300,32300,32300,0
20240214,193600,558378233100,32300,32300,32300,32300,0
20240214,193500,558378233100,32300,32300,32300,32300,0
20240214,193400,558378233100,32300,32300,32300,32300,0
20240214,193300,558378233100,32300,32300,32300,32300,0
20240214,193200,558378233100,32300,32300,32300,32300,0
20240214,193100,558378233100,32300,32300,32300,32300,0
20240214,193000,558378233100,32300,32300,32300,32300,0
20240214,192900,558378233100,32300,32300,32300,32300,0
20240214,192800,558378233100,32300,32300,32300,32300,0
20240214,192700,558378233100,32300,32300,32300,32300,0
20240214,192600,558378233100,32300,32300,32300,32300,0
20240214,192500,558378233100,32300,32300,32300,32300,0
20240214,192400,558378233100,32300,32300,32300,32300,0
20240214,192300,558378233100,32300,32300,32300,32300,0
20240214,192200,558378233100,32300,32300,32300,32300,0
20240214,192100,558378233100,32300,32300,32300,32300,205399
20240214,192000,558378233100,32300,32300,32300,32300,0
20240214,191900,558378233100,32300,32300,32300,32300,0
20240214,191800,558378233100,32300,32300,32300,32300,0
20240214,191700,558378233100,32300,32300,32300,32300,0
20240214,191600,558378233100,32300,32300,32300,32300,0
20240214,191500,558378233100,32300,32300,32300,32300,0
20240214,191400,558378233100,32300,32300,32300,32300,0
20240214,191300,558378233100,32300,32300,32300,32300,0
20240214,191200,558378233100,32300,32300,32300,32300,0
20240214,191100,558378233100,32300,32300,32300,32300,0
20240214,191000,558378233100,32300,32300,32300,32300,0
20240214,190900,558378233100,32300,32300,32300,32300,0
20240214,190800,558378233100,32300,32300,32300,32300,0
20240214,190700,558378233100,32300,32300,32300,32300,0
20240214,190600,558378233100,32300,32300,32300,32300,0
20240214,190500,558378233100,32300,32300,32300,32300,0
20240214,190400,558378233100,32300,32300,32300,32300,0
20240214,190300,558378233100,32300,32300,32300,32300,0
20240214,190200,558378233100,32300,32300,32300,32300,0
20240214,190100,558378233100,32300,32300,32300,32300,0
20240214,190000,558378233100,32300,32300,32300,32300,0
20240214,185900,558378233100,32300,32300,32300,32300,0
20240214,185800,558378233100,32300,32300,32300,32300,0
20240214,185700,558378233100,32300,32300,32300,32300,0
20240214,185600,558378233100,32300,32300,32300,32300,0
20240214,185500,558378233100,32300,32300,32300,32300,0
20240214,185400,558378233100,32300,32300,32300,32300,0
20240214,185300,558378233100,32300,32300,32300,32300,0
20240214,185200,558378233100,32300,32300,32300,32300,0
20240214,185100,558378233100,32300,32300,32300,32300,205399
20240214,185000,558378233100,32300,32300,32300,32300,0
20240214,184900,558378233100,32300,32300,32300,32300,0
20240214,184800,558378233100,32300,32300,32300,32300,0
20240214,184700,558378233100,32300,32300,32300,32300,0
20240214,184600,558378233100,32300,32300,32300,32300,0
20240214,184500,558378233100,32300,32300,32300,32300,0
20240214,184400,558378233100,32300,32300,32300,32300,0
20240214,184300,558378233100,32300,32300,32300,32300,0
20240214,184200,558378233100,32300,32300,32300,32300,0
20240214,184100,558378233100,32300,32300,32300,32300,0
20240214,184000,558378233100,32300,32300,32300,32300,0
20240214,183900,558378233100,32300,32300,32300,32300,0
20240214,183800,558378233100,32300,32300,32300,32300,0
20240214,183700,558378233100,32300,32300,32300,32300,0
20240214,183600,558378233100,32300,32300,32300,32300,0
20240214,183500,558378233100,32300,32300,32300,32300,0
20240214,183400,558378233100,32300,32300,32300,32300,0
20240214,183300,558378233100,32300,32300,32300,32300,0
20240214,183200,558378233100,32300,32300,32300,32300,0
20240214,183100,558378233100,32300,32300,32300,32300,0
20240214,183000,558378233100,32300,32300,32300,32300,0
20240214,182900,558378233100,32300,32300,32300,32300,0
20240214,182800,558378233100,32300,32300,32300,32300,0
20240214,182700,558378233100,32300,32300,32300,32300,0
20240214,182600,558378233100,32300,32300,32300,32300,0
20240214,182500,558378233100,32300,32300,32300,32300,0
20240214,182400,558378233100,32300,32300,32300,32300,0
20240214,182300,558378233100,32300,32300,32300,32300,0
20240214,182200,558378233100,32300,32300,32300,32300,0
20240214,182100,558378233100,32300,32300,32300,32300,205399
20240214,182000,558378233100,32300,32300,32300,32300,0
20240214,181900,558378233100,32300,32300,32300,32300,0
20240214,181800,558378233100,32300,32300,32300,32300,0
20240214,181700,558378233100,32300,32300,32300,32300,0
20240214,181600,558378233100,32300,32300,32300,32300,0
20240214,181500,558378233100,32300,32300,32300,32300,0
20240214,181400,558378233100,32300,32300,32300,32300,0
20240214,181300,558378233100,32300,32300,32300,32300,0
20240214,181200,558378233100,32300,32300,32300,32300,0
20240214,181100,558378233100,32300,32300,32300,32300,0
20240214,181000,558378233100,32300,32300,32300,32300,0
20240214,180900,558378233100,32300,32300,32300,32300,0
20240214,180800,558378233100,32300,32300,32300,32300,0
20240214,180700,558378233100,32300,32300,32300,32300,0
20240214,180600,558378233100,32300,32300,32300,32300,0
20240214,180500,558378233100,32300,32300,32300,32300,0
20240214,180400,558378233100,32300,32300,32300,32300,0
20240214,180300,558378233100,32300,32300,32300,32300,0
20240214,180200,558378233100,32300,32300,32300,32300,0
20240214,180100,558378233100,32300,32300,32300,32300,0
20240214,180000,558378233100,32300,32300,32300,32300,0
20240214,175900,558378233100,32300,32300,32300,32300,0
20240214,175800,558378233100,32300,32300,32300,32300,0
20240214,175700,558378233100,32300,32300,32300,32300,0
20240214,175600,558378233100,32300,32300,32300,32300,0
20240214,175500,558378233100,32300,32300,32300,32300,0
20240214,175400,558378233100,32300,32300,32300,32300,0
20240214,175300,558378233100,32300,32300,32300,32300,0
20240214,175200,558378233100,32300,32300,32300,32300,0
20240214,175100,558378233100,32300,32300,32300,32300,205399
20240214,175000,558378233100,32300,32300,32300,32300,0
20240214,174900,558378233100,32300,32300,32300,32300,0
20240214,174800,558378233100,32300,32300,32300,32300,0
20240214,174700,558378233100,32300,32300,32300,32300,0
20240214,174600,558378233100,32300,32300,32300,32300,0
20240214,174500,558378233100,32300,32300,32300,32300,0
20240214,174400,558378233100,32300,32300,32300,32300,0
20240214,174300,558378233100,32300,32300,32300,32300,0
20240214,174200,558378233100,32300,32300,32300,32300,0
20240214,174100,558378233100,32300,32300,32300,32300,0
20240214,174000,558378233100,32300,32300,32300,32300,0
20240214,173900,558378233100,32300,32300,32300,32300,0
20240214,173800,558378233100,32300,32300,32300,32300,0
20240214,173700,558378233100,32300,32300,32300,32300,0
20240214,173600,558378233100,32300,32300,32300,32300,0
20240214,173500,558378233100,32300,32300,32300,32300,0
20240214,173400,558378233100,32300,32300,32300,32300,0
20240214,173300,558378233100,32300,32300,32300,32300,0
20240214,173200,558378233100,32300,32300,32300,32300,0
20240214,173100,558378233100,32300,32300,32300,32300,0
20240214,173000,558378233100,32300,32300,32300,32300,0
20240214,172900,558378233100,32300,32300,32300,32300,0
20240214,172800,558378233100,32300,32300,32300,32300,0
20240214,172700,558378233100,32300,32300,32300,32300,0
20240214,172600,558378233100,32300,32300,32300,32300,0
20240214,172500,558378233100,32300,32300,32300,32300,0
20240214,172400,558378233100,32300,32300,32300,32300,0
20240214,172300,558378233100,32300,32300,32300,32300,0
20240214,172200,558378233100,32300,32300,32300,32300,0
20240214,172100,558378233100,32300,32300,32300,32300,205399
20240214,172000,558378233100,32300,32300,32300,32300,0
20240214,171900,558378233100,32300,32300,32300,32300,0
20240214,171800,558378233100,32300,32300,32300,32300,0
20240214,171700,558378233100,32300,32300,32300,32300,0
20240214,171600,558378233100,32300,32300,32300,32300,0
20240214,171500,558378233100,32300,32300,32300,32300,0
20240214,171400,558378233100,32300,32300,32300,32300,0
20240214,171300,558378233100,32300,32300,32300,32300,0
20240214,171200,558378233100,32300,32300,32300,32300,0
20240214,171100,558378233100,32300,32300,32300,32300,0
20240214,171000,558378233100,32300,32300,32300,32300,0
20240214,170900,558378233100,32300,32300,32300,32300,0
20240214,170800,558378233100,32300,32300,32300,32300,0
20240214,170700,558378233100,32300,32300,32300,32300,0
20240214,170600,558378233100,32300,32300,32300,32300,0
20240214,170500,558378233100,32300,32300,32300,32300,0
20240214,170400,558378233100,32300,32300,32300,32300,0
20240214,170300,558378233100,32300,32300,32300,32300,0
20240214,170200,558378233100,32300,32300,32300,32300,0
20240214,170100,558378233100,32300,32300,32300,32300,0
20240214,170000,558378233100,32300,32300,32300,32300,0
20240214,165900,558378233100,32300,32300,32300,32300,0
20240214,165800,558378233100,32300,32300,32300,32300,0
20240214,165700,558378233100,32300,32300,32300,32300,0
20240214,165600,558378233100,32300,32300,32300,32300,0
20240214,165500,558378233100,32300,32300,32300,32300,0
20240214,165400,558378233100,32300,32300,32300,32300,0
20240214,165300,558378233100,32300,32300,32300,32300,0
20240214,165200,558378233100,32300,32300,32300,32300,0
20240214,165100,558378233100,32300,32300,32300,32300,205399
20240214,165000,558378233100,32300,32300,32300,32300,0
20240214,164900,558378233100,32300,32300,32300,32300,0
20240214,164800,558378233100,32300,32300,32300,32300,0
20240214,164700,558378233100,32300,32300,32300,32300,0
20240214,164600,558378233100,32300,32300,32300,32300,0
20240214,164500,558378233100,32300,32300,32300,32300,0
20240214,164400,558378233100,32300,32300,32300,32300,0
20240214,164300,558378233100,32300,32300,32300,32300,0
20240214,164200,558378233100,32300,32300,32300,32300,0
20240214,164100,558378233100,32300,32300,32300,32300,0
20240214,164000,558378233100,32300,32300,32300,32300,0
20240214,163900,558378233100,32300,32300,32300,32300,0
20240214,163800,558378233100,32300,32300,32300,32300,0
20240214,163700,558378233100,32300,32300,32300,32300,0
20240214,163600,558378233100,32300,32300,32300,32300,0
20240214,163500,558378233100,32300,32300,32300,32300,0
20240214,163400,558378233100,32300,32300,32300,32300,0
20240214,163300,558378233100,32300,32300,32300,32300,0
20240214,163200,558378233100,32300,32300,32300,32300,0
20240214,163100,558378233100,32300,32300,32300,32300,0
20240214,163000,558378233100,32300,32300,32300,32300,0
20240214,162900,558378233100,32300,32300,32300,32300,0
20240214,162800,558378233100,32300,32300,32300,32300,0
20240214,162700,558378233100,32300,32300,32300,32300,0
20240214,162600,558378233100,32300,32300,32300,32300,0
20240214,162500,558378233100,32300,32300,32300,32300,0
20240214,162400,558378233100,32300,32300,32300,32300,0
20240214,162300,558378233100,32300,32300,32300,32300,0
20240214,162200,558378233100,32300,32300,32300,32300,0
20240214,162100,558378233100,32300,32300,32300,32300,205399
20240214,162000,558378233100,32300,32300,32300,32300,0
20240214,161900,558378233100,32300,32300,32300,32300,0
20240214,161800,558378233100,32300,32300,32300,32300,0
20240214,161700,558378233100,32300,32300,32300,32300,0
20240214,161600,558378233100,32300,32300,32300,32300,0
20240214,161500,558378233100,32300,32300,32300,32300,0
20240214,161400,558378233100,32300,32300,32300,32300,0
20240214,161300,558378233100,32300,32300,32300,32300,0
20240214,161200,558378233100,32300,32300,32300,32300,0
20240214,161100,558378233100,32300,32300,32300,32300,0
20240214,161000,558378233100,32300,32300,32300,32300,0
20240214,160900,558378233100,32300,32300,32300,32300,0
20240214,160800,558378233100,32300,32300,32300,32300,0
20240214,160700,558378233100,32300,32300,32300,32300,0
20240214,160600,558378233100,32300,32300,32300,32300,0
20240214,160500,558378233100,32300,32300,32300,32300,0
20240214,160400,558378233100,32300,32300,32300,32300,0
20240214,160300,558378233100,32300,32300,32300,32300,0
20240214,160200,558378233100,32300,32300,32300,32300,0
20240214,160100,558378233100,32300,32300,32300,32300,0
20240214,160000,558378233100,32300,32300,32300,32300,0
20240214,155900,558378233100,32300,32300,32300,32300,0
20240214,155800,558378233100,32300,32300,32300,32300,0
20240214,155700,558378233100,32300,32300,32300,32300,0
20240214,155600,558378233100,32300,32300,32300,32300,0
20240214,155500,558378233100,32300,32300,32300,32300,0
20240214,155400,558378233100,32300,32300,32300,32300,0
20240214,155300,558378233100,32300,32300,32300,32300,0
20240214,155200,558378233100,32300,32300,32300,32300,0
20240214,155100,558378233100,32300,32300,32300,32300,205399
20240214,155000,558378233100,32300,32300,32300,32300,0
20240214,154900,558378233100,32300,32300,32300,32300,0
20240214,154800,558378233100,32300,32300,32300,32300,0
20240214,154700,558378233100,32300,32300,32300,32300,0
20240214,154600,558378233100,32300,32300,32300,32300,0
20240214,154500,558378233100,32300,32300,32300,32300,0
20240214,154400,558378233100,32300,32300,32300,32300,0
20240214,154300,558378233100,32300,32300,32300,32300,0
20240214,154200,558378233100,32300,32300,32300,32300,0
20240214,154100,558378233100,32300,32300,32300,32300,0
20240214,154000,558378233100,32300,32300,32300,32300,0
20240214,153900,558378233100,32300,32300,32300,32300,0
20240214,153800,558378233100,32300,32300,32300,32300,0
20240214,153700,558378233100,32300,32300,32300,32300,0
20240214,153600,558378233100,32300,32300,32300,32300,0
20240214,153500,558378233100,32300,32300,32300,32300,0
20240214,153400,558378233100,32300,32300,32300,32300,0
20240214,153300,558378233100,32300,32300,32300,32300,0
20240214,153200,558378233100,32300,32300,32300,32300,0
20240214,153100,558378233100,32300,32300,32300,32300,0
20240214,153000,558378233100,32300,32300,32300,32300,205399
20240214,152900,551743845400,32150,32150,32150,32150,0
20240214,152800,551743845400,32150,32150,32150,32150,0
20240214,152700,551743845400,32150,32150,32150,32150,0
20240214,152600,551743845400,32150,32150,32150,32150,0
20240214,152500,551743845400,32150,32150,32150,32150,0
20240214,152400,551743845400,32150,32150,32150,32150,0
20240214,152300,551743845400,32150,32150,32150,32150,0
20240214,152200,551743845400,32150,32150,32150,32150,0
20240214,152100,551743845400,32150,32150,32150,32150,0
20240214,152000,551743845400,32150,32150,32150,32150,0
20240214,151900,551743845400,32150,32050,32200,32000,73649
20240214,151800,549379478500,32050,31950,32050,31950,50663
20240214,151700,547758771500,31950,32000,32000,31950,15030
20240214,151600,547278144850,32000,32000,32000,31950,18156
20240214,151500,546697768650,32000,32000,32000,31950,22878
20240214,151400,545966142650,32000,32000,32000,31900,12352
20240214,151300,545571624950,31950,32050,32050,31950,41074
20240214,151200,544256984900,32050,32050,32100,32000,27241
20240214,151100,543384204100,32050,32000,32050,31950,32498
20240214,151000,542343850800,32000,31950,32000,31950,11162
20240214,150900,541986835100,31950,32000,32000,31950,21817
20240214,150800,541289529700,31950,31850,32000,31850,29150
20240214,150700,540359751350,31850,31900,31950,31850,21053
20240214,150600,539688210900,31950,31950,32000,31900,19757
20240214,150500,539057629600,31950,32000,32000,31950,19411
20240214,150400,538437236900,32000,32000,32050,31950,13626
20240214,150300,538001471100,31950,32050,32050,31950,14617
20240214,150200,537533715850,32000,31950,32050,31900,23887
20240214,150100,536770558350,31900,32000,32100,31900,47102
20240214,150000,535264243550,32000,32200,32200,32000,23305
20240214,145900,534516237300,32150,32050,32200,32050,20780
20240214,145800,533848661800,32050,32050,32100,32000,13561
20240214,145700,533414005750,32050,32150,32150,32000,27007
20240214,145600,532548283250,32150,32150,32200,32100,12188
20240214,145500,532156604600,32150,32200,32200,32100,11354
20240214,145400,531791470450,32200,32150,32200,32000,35812
20240214,145300,530642474000,32150,32200,32200,32100,17939
20240214,145200,530065782400,32200,32150,32250,32150,13035
20240214,145100,529646190850,32150,32300,32300,32150,21502
20240214,145000,528953270100,32300,32250,32300,32250,10951
20240214,144900,528599887050,32200,32300,32350,32200,17748
20240214,144800,528027216100,32300,32200,32350,32200,19791
20240214,144700,527387834650,32250,32150,32250,32150,21139
20240214,144600,526707285600,32150,32150,32200,32100,20979
20240214,144500,526032923150,32200,32150,32200,32100,23292
20240214,144400,525283871900,32150,32350,32400,32150,45829
20240214,144300,523804615050,32350,32350,32450,32300,92054
20240214,144200,520823257450,32350,32250,32350,32200,32733
20240214,144100,519766656750,32250,32100,32300,32050,63709
20240214,144000,517713713650,32100,32000,32100,31950,13553
20240214,143900,517279313800,31950,32150,32150,31950,28220
20240214,143800,516375041250,32150,32100,32150,32050,21748
20240214,143700,515676954850,32150,32150,32200,32100,17266
20240214,143600,515121932100,32150,32200,32250,32150,25790
20240214,143500,514291609200,32250,31850,32250,31850,122506
20240214,143400,510362136450,31850,31900,31900,31850,4097
20240214,143300,510231627450,31900,31950,31950,31850,10939
20240214,143200,509883037250,31900,31900,31950,31850,7233
20240214,143100,509652276800,31900,31900,31950,31900,4063
20240214,143000,509522639200,31900,31950,31950,31850,6915
20240214,142900,509302004150,31900,31950,31950,31850,2763
20240214,142800,509213843750,31900,31900,31950,31900,6086
20240214,142700,509019557350,31950,32000,32000,31900,11398
20240214,142600,508655170550,32000,31800,32000,31800,22610
20240214,142500,507933865250,31750,31750,31800,31750,4084
20240214,142400,507804155650,31800,31750,31800,31750,8538
20240214,142300,507533009900,31750,31800,31800,31750,15696
20240214,142200,507034403600,31800,31800,31850,31800,4655
20240214,142100,506886334300,31800,31800,31850,31800,5746
20240214,142000,506703562500,31850,31850,31900,31800,16946
20240214,141900,506164231000,31850,31950,31950,31850,1933
20240214,141800,506102629450,31850,31850,31950,31850,5555
20240214,141700,505925461550,31850,31900,31900,31850,3911
20240214,141600,505800850900,31950,31950,31950,31850,8165
20240214,141500,505540367600,31900,31950,32000,31900,10920
20240214,141400,505191147200,32000,31900,32000,31850,9232
20240214,141300,504896423100,31850,31850,31900,31850,1749
20240214,141200,504840688450,31900,31800,31950,31800,15810
20240214,141100,504336675600,31800,31900,31950,31800,16629
20240214,141000,503806813450,31900,31950,32000,31900,9150
20240214,140900,503514590000,31950,32050,32050,31950,5139
20240214,140800,503350165350,32050,32050,32100,31950,18778
20240214,140700,502748778900,32000,32050,32100,32000,16899
20240214,140600,502206993850,32050,32000,32100,32000,12341
20240214,140500,501811362200,32000,31900,32050,31900,18218
20240214,140400,501228921400,31950,31950,31950,31900,6264
20240214,140300,501028980550,31950,31900,31950,31850,10204
20240214,140200,500703614450,31850,32000,32000,31850,14758
20240214,140100,500232820100,32000,32100,32100,31950,35899
20240214,140000,499083657150,32050,32100,32100,32050,28267
20240214,135900,498176633800,32100,32000,32150,31950,80945
20240214,135800,495581340600,32000,31800,32000,31750,55702
20240214,135700,493804043700,31800,31800,31850,31800,1916
20240214,135600,493743093700,31750,31800,31800,31750,12006
20240214,135500,493361510300,31750,31800,31800,31750,3500
20240214,135400,493250339300,31750,31750,31800,31750,2798
20240214,135300,493161449200,31750,31750,31800,31750,4417
20240214,135200,493021171050,31750,31800,31800,31750,9946
20240214,135100,492705034450,31800,31850,31900,31800,5007
20240214,135000,492545604400,31850,31850,31900,31800,10707
20240214,134900,492204614600,31850,31800,31850,31750,24085
20240214,134800,491438533950,31800,31750,31800,31700,15340
20240214,134700,490951313350,31750,31700,31750,31650,4612
20240214,134600,490805055250,31700,31700,31750,31650,9660
20240214,134500,490498761950,31750,31700,31750,31700,4213
20240214,134400,490365074100,31750,31700,31750,31650,5687
20240214,134300,490184786200,31700,31700,31750,31650,7577
20240214,134200,489944668600,31650,31650,31700,31600,2652
20240214,134100,489860719650,31600,31600,31700,31600,10387
20240214,134000,489532101650,31600,31550,31650,31550,9184
20240214,133900,489241913650,31550,31650,31700,31550,19302
20240214,133800,488631954600,31650,31650,31700,31650,5932
20240214,133700,488444185150,31650,31650,31700,31650,4261
20240214,133600,488309280050,31650,31750,31750,31650,5330
20240214,133500,488140320600,31750,31700,31750,31700,3705
20240214,133400,488022784950,31750,31700,31750,31700,4552
20240214,133300,487878471150,31700,31750,31750,31700,2656
20240214,133200,487794245800,31700,31750,31800,31700,7913
20240214,133100,487543113300,31800,31750,31800,31750,5921
20240214,133000,487355112300,31750,31750,31800,31700,2867
20240214,132900,487264085550,31750,31800,31800,31750,3548
20240214,132800,487151399500,31800,31700,31850,31650,16402
20240214,132700,486629926250,31650,31700,31800,31650,14391
20240214,132600,486173346200,31750,31750,31800,31700,4646
20240214,132500,486025951850,31750,31650,31800,31650,3794
20240214,132400,485905532000,31650,31750,31800,31650,19301
20240214,132300,485293289400,31800,31800,31800,31750,10917
20240214,132200,484946465150,31800,31850,31850,31750,10703
20240214,132100,484606012800,31800,31800,31850,31750,8451
20240214,132000,484337225600,31800,31900,31900,31750,12106
20240214,131900,483951951900,31900,31650,31900,31600,19205
20240214,131800,483342250300,31650,31650,31700,31600,12105
20240214,131700,482959124550,31650,31650,31700,31650,6316
20240214,131600,482759099350,31700,31750,31750,31650,12370
20240214,131500,482366855550,31700,31750,31800,31700,16148
20240214,131400,481854475050,31750,31550,31750,31500,22067
20240214,131300,481156572600,31550,31650,31650,31500,36641
20240214,131200,480000038550,31650,31700,31750,31600,33148
20240214,131100,478949674300,31750,31950,31950,31700,40006
20240214,131000,477676374000,31900,32000,32000,31900,24351
20240214,130900,476897837900,32000,32000,32000,31900,20501
20240214,130800,476242533250,31950,31900,32000,31900,21150
20240214,130700,475566658050,31900,31950,31950,31850,12403
20240214,130600,475170977500,31900,31850,31950,31850,10827
20240214,130500,474825678350,31900,31950,32000,31850,18742
20240214,130400,474227554900,31950,32000,32000,31900,18583
20240214,130300,473633617500,32000,32000,32000,31900,26737
20240214,130200,472779171150,31950,31850,32000,31850,18649
20240214,130100,472183505650,31900,31950,32100,31800,106193
20240214,130000,468789609950,31950,31850,32000,31800,57615
20240214,125900,466950689100,31850,31800,31850,31750,14695
20240214,125800,466483318850,31800,31750,31800,31750,4807
20240214,125700,466330606200,31750,31750,31800,31750,10130
20240214,125600,466008866800,31750,31750,31800,31700,9485
20240214,125500,465707569300,31750,31800,31800,31700,15929
20240214,125400,465201620050,31800,31800,31900,31750,44146
20240214,125300,463796705100,31850,31700,31850,31700,33580
20240214,125200,462729118600,31700,31650,31750,31650,15821
20240214,125100,462227781950,31650,31650,31700,31600,15906
20240214,125000,461724075450,31650,31650,31700,31600,9299
20240214,124900,461429822050,31650,31550,31650,31550,10165
20240214,124800,461108585600,31550,31450,31600,31400,10201
20240214,124700,460787222300,31450,31550,31600,31400,29086
20240214,124600,459870966550,31600,31550,31600,31550,3674
20240214,124500,459754971500,31550,31550,31600,31550,4898
20240214,124400,459600344700,31550,31600,31600,31550,3617
20240214,124300,459486192350,31550,31550,31600,31500,3288
20240214,124200,459382381550,31550,31600,31600,31500,11107
20240214,124100,459031990450,31600,31750,31750,31550,35544
20240214,124000,457906976700,31700,31600,31750,31600,29408
20240214,123900,456975386100,31650,31600,31650,31550,11634
20240214,123800,456607806550,31600,31550,31600,31550,10138
20240214,123700,456287709000,31600,31600,31600,31550,2952
20240214,123600,456194509200,31600,31500,31600,31450,8973
20240214,123500,455911532850,31450,31550,31600,31450,27471
20240214,123400,455045685700,31600,31550,31600,31500,11386
20240214,123300,454686470800,31500,31650,31650,31500,17147
20240214,123200,454144810300,31600,31600,31650,31550,17354
20240214,123100,453596224200,31600,31550,31650,31550,31642
20240214,123000,452596454600,31550,31450,31550,31400,23630
20240214,122900,451852039800,31450,31350,31450,31350,12188
20240214,122800,451469388450,31350,31300,31400,31250,10910
20240214,122700,451127634500,31300,31300,31350,31250,12540
20240214,122600,450735054300,31350,31450,31450,31300,23261
20240214,122500,450004460350,31450,31550,31550,31400,37013
20240214,122400,448839438650,31550,31400,31550,31350,44733
20240214,122300,447431935050,31400,31250,31400,31250,32155
20240214,122200,446424127400,31200,31250,31300,31200,17620
20240214,122100,445873711000,31200,31100,31250,31050,27399
20240214,122000,445019786300,31100,31050,31150,31000,79385
20240214,121900,442554679750,31100,31200,31250,31050,37975
20240214,121800,441373762850,31150,31250,31300,31150,31374
20240214,121700,440393873350,31300,31250,31300,31200,17043
20240214,121600,439861145500,31250,31150,31300,31100,23812
20240214,121500,439118257800,31100,31300,31400,31100,61515
20240214,121400,437198681050,31400,31400,31450,31300,15235
20240214,121300,436720461650,31450,31400,31450,31350,5970
20240214,121200,436532932750,31400,31400,31450,31350,12324
20240214,121100,436145885100,31450,31300,31450,31250,26839
20240214,121000,435304407400,31350,31350,31400,31300,22940
20240214,120900,434585771350,31350,31450,31450,31350,11976
20240214,120800,434209736300,31400,31450,31500,31350,17779
20240214,120700,433651092800,31450,31500,31500,31400,6256
20240214,120600,433454288450,31500,31300,31500,31250,26783
20240214,120500,432615009000,31300,31400,31450,31300,56948
20240214,120400,430830043300,31400,31450,31500,31400,15426
20240214,120300,430345236800,31450,31550,31550,31400,17320
20240214,120200,429800115650,31550,31600,31650,31500,16921
20240214,120100,429265809250,31600,31450,31600,31450,14982
20240214,120000,428793573300,31450,31450,31500,31400,20282
20240214,115900,428155730500,31450,31500,31550,31400,75089
20240214,115800,425791469300,31500,31600,31650,31500,29478
20240214,115700,424861566850,31600,31650,31700,31600,19319
20240214,115600,424250597550,31700,31750,31750,31650,5728
20240214,115500,424068984450,31700,31700,31750,31650,9390
20240214,115400,423771341750,31700,31650,31700,31650,6600
20240214,115300,423562161650,31700,31650,31700,31600,8760
20240214,115200,423284991400,31600,31600,31650,31600,7741
20240214,115100,423040350350,31600,31550,31600,31550,13307
20240214,115000,422620166350,31600,31600,31650,31550,13970
20240214,114900,422178834850,31600,31600,31650,31550,11135
20240214,114800,421827077450,31550,31700,31700,31550,18285
20240214,114700,421248437800,31700,31550,31700,31550,19601
20240214,114600,420629064850,31550,31550,31600,31550,24408
20240214,114500,419858853500,31550,31650,31650,31550,40387
20240214,114400,418582576100,31600,31700,31750,31600,41830
20240214,114300,417257660600,31750,31750,31800,31700,12097
20240214,114200,416873601650,31750,31750,31850,31750,10050
20240214,114100,416554417150,31800,31800,31850,31800,9823
20240214,114000,416241963050,31800,31900,31900,31800,8978
20240214,113900,415955996900,31900,31800,31950,31800,12245
20240214,113800,415565604400,31850,31750,31900,31700,11474
20240214,113700,415201329350,31750,31800,31800,31700,18850
20240214,113600,414602847450,31800,31850,31850,31750,9880
20240214,113500,414288652900,31800,31900,31950,31800,8806
20240214,113400,414008080200,31900,31800,31950,31800,8706
20240214,113300,413730609950,31850,31800,32000,31750,48183
20240214,113200,412195746150,31750,31750,31800,31700,16768
20240214,113100,411663739650,31750,31800,31800,31700,26097
20240214,113000,410835464000,31750,31750,31800,31750,7973
20240214,112900,410582222600,31750,31750,31800,31750,17568
20240214,112800,410024389850,31750,31800,31850,31750,25815
20240214,112700,409203767500,31800,31800,31900,31800,11148
20240214,112600,408848935900,31800,31750,31850,31700,23740
20240214,112500,408094571900,31800,31800,31800,31750,17234
20240214,112400,407547225100,31750,31900,31900,31750,35677
20240214,112300,406412152900,31850,31900,31950,31850,12037
20240214,112200,406028206300,31950,31950,32000,31900,12388
20240214,112100,405632888800,31950,32050,32050,31950,18039
20240214,112000,405056167450,32050,32050,32100,32000,10556
20240214,111900,404717869800,32100,32050,32100,32050,4811
20240214,111800,404563614700,32050,32100,32100,32050,4255
20240214,111700,404427172950,32050,31950,32100,31950,13962
20240214,111600,403980326650,31950,32050,32050,31950,6303
20240214,111500,403778746150,32050,32150,32150,32000,10457
20240214,111400,403443393600,32150,32150,32200,32100,15087
20240214,111300,402958585950,32150,32150,32150,32050,6107
20240214,111200,402762574050,32100,32150,32200,32050,16961
20240214,111100,402217872750,32150,31950,32200,31950,23330
20240214,111000,401468731200,32000,31850,32000,31850,11543
20240214,110900,401100228000,31900,32000,32000,31850,21589
20240214,110800,400411753350,31950,32050,32100,31900,22645
20240214,110700,399687059600,32050,31900,32050,31900,17214
20240214,110600,399136490300,31950,31950,32000,31900,11131
20240214,110500,398781147050,32000,32000,32000,31900,18761
20240214,110400,398182037400,31950,31900,32000,31850,17892
20240214,110300,397611079200,31850,31850,31900,31800,17691
20240214,110200,397047722400,31850,31850,31950,31800,19658
20240214,110100,396421559050,31800,31850,31950,31800,43963
20240214,110000,395021292250,31900,32000,32050,31850,29016
20240214,105900,394094835350,32050,32050,32050,32000,8118
20240214,105800,393834961600,32050,32000,32050,31900,37239
20240214,105700,392644571900,32000,32150,32150,32000,32980
20240214,105600,391587122800,32100,32250,32250,32100,22581
20240214,105500,390861326100,32200,32250,32300,32100,20569
20240214,105400,390199098350,32250,32450,32500,32200,82818
20240214,105300,387517078350,32400,32150,32450,32150,72071
20240214,105200,385186676900,32150,32200,32200,32100,15745
20240214,105100,384680518050,32200,32250,32250,32150,18545
20240214,105000,384083422100,32250,32100,32250,32050,24526
20240214,104900,383294577400,32050,32100,32150,32000,13106
20240214,104800,382874366600,32150,32200,32250,32050,27576
20240214,104700,381988626800,32200,32150,32250,32100,24752
20240214,104600,381191613650,32150,32100,32200,32100,14509
20240214,104500,380725277850,32150,31950,32150,31950,16195
20240214,104400,380206278750,31950,32100,32150,31900,27723
20240214,104300,379318528600,32100,32200,32250,32000,44573
20240214,104200,377885683300,32250,31900,32250,31850,88944
20240214,104100,375032941900,31900,31950,31950,31900,12061
20240214,104000,374648069700,31950,31950,31950,31900,9969
20240214,103900,374329745250,31950,31950,32000,31900,24168
20240214,103800,373557381050,31950,31850,31950,31800,11938
20240214,103700,373176490500,31850,31750,31850,31750,16150
20240214,103600,372662989200,31750,31850,31850,31750,16898
20240214,103500,372125618750,31850,31950,31950,31800,22034
20240214,103400,371423182200,31900,31900,32000,31850,48821
20240214,103300,369863218000,31850,31800,31900,31750,66572
20240214,103200,367742567250,31800,31650,31800,31550,76349
20240214,103100,365320397350,31650,31650,31700,31400,128487
20240214,103000,361271538950,31700,31600,31700,31500,96629
20240214,102900,358220522000,31600,31750,31800,31600,50883
20240214,102800,356608394850,31750,31800,31850,31750,40641
20240214,102700,355316514850,31800,31950,32000,31800,20890
20240214,102600,354650624700,32000,32000,32100,31900,62413
20240214,102500,352653935250,31950,31800,32000,31750,36896
20240214,102400,351477127400,31800,31900,31900,31750,23286
20240214,102300,350736191800,31850,31800,31900,31700,36642
20240214,102200,349570668900,31750,31850,31900,31750,31954
20240214,102100,348553442400,31900,31950,32100,31850,81464
20240214,102000,345948717400,31950,31850,31950,31700,81925
20240214,101900,343343116200,31800,31900,31950,31750,169314
20240214,101800,337954720500,31900,32050,32100,31900,80094
20240214,101700,335392501400,32050,32250,32300,31950,176762
20240214,101600,329723269050,32250,32450,32450,32200,92773
20240214,101500,326729945550,32450,32450,32500,32350,40735
20240214,101400,325410519650,32500,32500,32600,32450,46488
20240214,101300,323899789650,32450,32600,32700,32450,59703
20240214,101200,321956963250,32600,32750,32950,32550,145102
20240214,101100,317198672000,32700,32450,32800,32400,136961
20240214,101000,312722680200,32450,32350,32500,32300,37530
20240214,100900,311507189400,32400,32450,32500,32350,34840
20240214,100800,310377702800,32500,32450,32500,32350,43750
20240214,100700,308959149350,32450,32450,32450,32200,54697
20240214,100600,307190691750,32400,32300,32450,32250,26318
20240214,100500,306339429500,32300,32200,32300,32100,71441
20240214,100400,304040592300,32250,32500,32550,32150,78976
20240214,100300,301491902300,32500,32400,32550,32400,54315
20240214,100200,299727492300,32400,32150,32450,32150,55426
20240214,100100,297936255000,32150,32350,32400,32100,123013
20240214,100000,293971933550,32350,32250,32350,32200,85472
20240214,095900,291215515350,32250,32750,32800,32250,113061
20240214,095800,287536224300,32750,32600,32750,32500,52984
20240214,095700,285807283950,32600,32450,32650,32450,63227
20240214,095600,283748248550,32500,32450,32550,32250,90487
20240214,095500,280818258200,32500,32450,32650,32300,96664
20240214,095400,277682352700,32400,32650,32750,32200,168538
20240214,095300,272214951150,32700,32650,32850,32600,92539
20240214,095200,269187226050,32700,32800,32900,32650,83988
20240214,095100,266439979500,32850,33100,33300,32700,219909
20240214,095000,259169889400,33100,32650,33150,32550,231939
20240214,094900,251540517050,32650,32550,32700,32350,162445
20240214,094800,246260429750,32500,32650,32900,32500,153640
20240214,094700,241240667600,32700,33050,33100,32450,248456
20240214,094600,233103996750,33050,32900,33150,32850,227735
20240214,094500,225587047300,32900,32700,33400,32650,474956
20240214,094400,209861310200,32700,32600,32950,32550,385470
20240214,094300,197220232400,32550,31850,32800,31850,758589
20240214,094200,172741936200,31800,31800,31800,31800,0
20240214,094100,172741936200,31800,31800,31800,31800,0
20240214,094000,172741936200,31800,31600,31800,31550,240148
20240214,093900,165128946150,31600,31550,31750,31450,270407
20240214,093800,156574188750,31550,31050,31550,31050,283421
20240214,093700,147684636500,31100,31100,31100,31000,23698
20240214,093600,146948449150,31050,30950,31100,30900,41753
20240214,093500,145652479400,30950,31100,31100,30850,39916
20240214,093400,144416230650,31050,31200,31250,31050,60583
20240214,093300,142531116600,31250,31100,31250,31050,66015
20240214,093200,140475117750,31100,31150,31150,31000,45286
20240214,093100,139068234350,31100,30900,31150,30800,75645
20240214,093000,136724960950,30850,30850,30900,30800,30002
20240214,092900,135799595800,30850,31050,31100,30800,71624
20240214,092800,133579177900,31100,30850,31100,30800,72252
20240214,092700,131341397650,30850,30700,30900,30700,41581
20240214,092600,130058516050,30700,30600,30750,30600,22638
20240214,092500,129364226450,30700,30700,30900,30600,103446
20240214,092400,126182420800,30700,30500,30700,30500,38943
20240214,092300,124991103550,30550,30450,30550,30350,113414
20240214,092200,121538661900,30450,30600,30650,30400,110225
20240214,092100,118174453400,30600,30900,30950,30600,82633
20240214,092000,115633543850,30900,30700,30900,30700,47919
20240214,091900,114159090800,30750,30950,31000,30600,163211
20240214,091800,109136679400,31000,31150,31300,30950,77073
20240214,091700,106738900850,31200,30950,31250,30850,112680
20240214,091600,103241929300,31000,30950,31100,30900,125145
20240214,091500,99362942200,31000,31350,31400,30950,212357
20240214,091400,92758976500,31350,31650,31650,31300,107291
20240214,091300,89385165900,31650,31200,31650,31200,118627
20240214,091200,85644956100,31200,31650,31750,31200,214246
20240214,091100,78896439350,31650,31700,31750,31550,141740
20240214,091000,74410210050,31700,31500,31800,31400,265383
20240214,090900,65998365400,31450,31650,31800,31450,309880
20240214,090800,56188102000,31650,31200,31700,31150,327338
20240214,090700,45875618650,31200,31000,31200,30850,199810
20240214,090600,39678944550,31000,30800,31100,30750,221112
20240214,090500,32826636150,30800,31050,31100,30450,197556
20240214,090400,26752164200,31000,30250,31100,30250,252620
20240214,090300,18993462300,30300,30250,30500,30200,219640
20240214,090200,12316099800,30300,29600,30300,29600,149452
20240214,090100,7832190850,29650,29400,29650,29150,75264
20240214,090000,5617633650,29400,28950,29450,28850,187570