KissMeData/080220/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195000,251052460200,32000,32000,32000,32000,56992
20240215,194900,251052460200,32000,32000,32000,32000,0
20240215,194800,251052460200,32000,32000,32000,32000,0
20240215,194700,251052460200,32000,32000,32000,32000,0
20240215,194600,251052460200,32000,32000,32000,32000,0
20240215,194500,251052460200,32000,32000,32000,32000,0
20240215,194400,251052460200,32000,32000,32000,32000,0
20240215,194300,251052460200,32000,32000,32000,32000,0
20240215,194200,251052460200,32000,32000,32000,32000,0
20240215,194100,251052460200,32000,32000,32000,32000,0
20240215,194000,251052460200,32000,32000,32000,32000,0
20240215,193900,251052460200,32000,32000,32000,32000,0
20240215,193800,251052460200,32000,32000,32000,32000,0
20240215,193700,251052460200,32000,32000,32000,32000,0
20240215,193600,251052460200,32000,32000,32000,32000,0
20240215,193500,251052460200,32000,32000,32000,32000,0
20240215,193400,251052460200,32000,32000,32000,32000,0
20240215,193300,251052460200,32000,32000,32000,32000,0
20240215,193200,251052460200,32000,32000,32000,32000,0
20240215,193100,251052460200,32000,32000,32000,32000,0
20240215,193000,251052460200,32000,32000,32000,32000,0
20240215,192900,251052460200,32000,32000,32000,32000,0
20240215,192800,251052460200,32000,32000,32000,32000,0
20240215,192700,251052460200,32000,32000,32000,32000,0
20240215,192600,251052460200,32000,32000,32000,32000,0
20240215,192500,251052460200,32000,32000,32000,32000,0
20240215,192400,251052460200,32000,32000,32000,32000,0
20240215,192300,251052460200,32000,32000,32000,32000,0
20240215,192200,251052460200,32000,32000,32000,32000,0
20240215,192100,251052460200,32000,32000,32000,32000,0
20240215,192000,251052460200,32000,32000,32000,32000,56992
20240215,191900,251052460200,32000,32000,32000,32000,0
20240215,191800,251052460200,32000,32000,32000,32000,0
20240215,191700,251052460200,32000,32000,32000,32000,0
20240215,191600,251052460200,32000,32000,32000,32000,0
20240215,191500,251052460200,32000,32000,32000,32000,0
20240215,191400,251052460200,32000,32000,32000,32000,0
20240215,191300,251052460200,32000,32000,32000,32000,0
20240215,191200,251052460200,32000,32000,32000,32000,0
20240215,191100,251052460200,32000,32000,32000,32000,0
20240215,191000,251052460200,32000,32000,32000,32000,0
20240215,190900,251052460200,32000,32000,32000,32000,0
20240215,190800,251052460200,32000,32000,32000,32000,0
20240215,190700,251052460200,32000,32000,32000,32000,0
20240215,190600,251052460200,32000,32000,32000,32000,0
20240215,190500,251052460200,32000,32000,32000,32000,0
20240215,190400,251052460200,32000,32000,32000,32000,0
20240215,190300,251052460200,32000,32000,32000,32000,0
20240215,190200,251052460200,32000,32000,32000,32000,0
20240215,190100,251052460200,32000,32000,32000,32000,0
20240215,190000,251052460200,32000,32000,32000,32000,0
20240215,185900,251052460200,32000,32000,32000,32000,0
20240215,185800,251052460200,32000,32000,32000,32000,0
20240215,185700,251052460200,32000,32000,32000,32000,0
20240215,185600,251052460200,32000,32000,32000,32000,0
20240215,185500,251052460200,32000,32000,32000,32000,0
20240215,185400,251052460200,32000,32000,32000,32000,0
20240215,185300,251052460200,32000,32000,32000,32000,0
20240215,185200,251052460200,32000,32000,32000,32000,0
20240215,185100,251052460200,32000,32000,32000,32000,0
20240215,185000,251052460200,32000,32000,32000,32000,56992
20240215,184900,251052460200,32000,32000,32000,32000,0
20240215,184800,251052460200,32000,32000,32000,32000,0
20240215,184700,251052460200,32000,32000,32000,32000,0
20240215,184600,251052460200,32000,32000,32000,32000,0
20240215,184500,251052460200,32000,32000,32000,32000,0
20240215,184400,251052460200,32000,32000,32000,32000,0
20240215,184300,251052460200,32000,32000,32000,32000,0
20240215,184200,251052460200,32000,32000,32000,32000,0
20240215,184100,251052460200,32000,32000,32000,32000,0
20240215,184000,251052460200,32000,32000,32000,32000,0
20240215,183900,251052460200,32000,32000,32000,32000,0
20240215,183800,251052460200,32000,32000,32000,32000,0
20240215,183700,251052460200,32000,32000,32000,32000,0
20240215,183600,251052460200,32000,32000,32000,32000,0
20240215,183500,251052460200,32000,32000,32000,32000,0
20240215,183400,251052460200,32000,32000,32000,32000,0
20240215,183300,251052460200,32000,32000,32000,32000,0
20240215,183200,251052460200,32000,32000,32000,32000,0
20240215,183100,251052460200,32000,32000,32000,32000,0
20240215,183000,251052460200,32000,32000,32000,32000,0
20240215,182900,251052460200,32000,32000,32000,32000,0
20240215,182800,251052460200,32000,32000,32000,32000,0
20240215,182700,251052460200,32000,32000,32000,32000,0
20240215,182600,251052460200,32000,32000,32000,32000,0
20240215,182500,251052460200,32000,32000,32000,32000,0
20240215,182400,251052460200,32000,32000,32000,32000,0
20240215,182300,251052460200,32000,32000,32000,32000,0
20240215,182200,251052460200,32000,32000,32000,32000,0
20240215,182100,251052460200,32000,32000,32000,32000,0
20240215,182000,251052460200,32000,32000,32000,32000,56992
20240215,181900,251052460200,32000,32000,32000,32000,0
20240215,181800,251052460200,32000,32000,32000,32000,0
20240215,181700,251052460200,32000,32000,32000,32000,0
20240215,181600,251052460200,32000,32000,32000,32000,0
20240215,181500,251052460200,32000,32000,32000,32000,0
20240215,181400,251052460200,32000,32000,32000,32000,0
20240215,181300,251052460200,32000,32000,32000,32000,0
20240215,181200,251052460200,32000,32000,32000,32000,0
20240215,181100,251052460200,32000,32000,32000,32000,0
20240215,181000,251052460200,32000,32000,32000,32000,0
20240215,180900,251052460200,32000,32000,32000,32000,0
20240215,180800,251052460200,32000,32000,32000,32000,0
20240215,180700,251052460200,32000,32000,32000,32000,0
20240215,180600,251052460200,32000,32000,32000,32000,0
20240215,180500,251052460200,32000,32000,32000,32000,0
20240215,180400,251052460200,32000,32000,32000,32000,0
20240215,180300,251052460200,32000,32000,32000,32000,0
20240215,180200,251052460200,32000,32000,32000,32000,0
20240215,180100,251052460200,32000,32000,32000,32000,0
20240215,180000,251052460200,32000,32000,32000,32000,0
20240215,175900,251052460200,32000,32000,32000,32000,0
20240215,175800,251052460200,32000,32000,32000,32000,0
20240215,175700,251052460200,32000,32000,32000,32000,0
20240215,175600,251052460200,32000,32000,32000,32000,0
20240215,175500,251052460200,32000,32000,32000,32000,0
20240215,175400,251052460200,32000,32000,32000,32000,0
20240215,175300,251052460200,32000,32000,32000,32000,0
20240215,175200,251052460200,32000,32000,32000,32000,0
20240215,175100,251052460200,32000,32000,32000,32000,0
20240215,175000,251052460200,32000,32000,32000,32000,56992
20240215,174900,251052460200,32000,32000,32000,32000,0
20240215,174800,251052460200,32000,32000,32000,32000,0
20240215,174700,251052460200,32000,32000,32000,32000,0
20240215,174600,251052460200,32000,32000,32000,32000,0
20240215,174500,251052460200,32000,32000,32000,32000,0
20240215,174400,251052460200,32000,32000,32000,32000,0
20240215,174300,251052460200,32000,32000,32000,32000,0
20240215,174200,251052460200,32000,32000,32000,32000,0
20240215,174100,251052460200,32000,32000,32000,32000,0
20240215,174000,251052460200,32000,32000,32000,32000,0
20240215,173900,251052460200,32000,32000,32000,32000,0
20240215,173800,251052460200,32000,32000,32000,32000,0
20240215,173700,251052460200,32000,32000,32000,32000,0
20240215,173600,251052460200,32000,32000,32000,32000,0
20240215,173500,251052460200,32000,32000,32000,32000,0
20240215,173400,251052460200,32000,32000,32000,32000,0
20240215,173300,251052460200,32000,32000,32000,32000,0
20240215,173200,251052460200,32000,32000,32000,32000,0
20240215,173100,251052460200,32000,32000,32000,32000,0
20240215,173000,251052460200,32000,32000,32000,32000,0
20240215,172900,251052460200,32000,32000,32000,32000,0
20240215,172800,251052460200,32000,32000,32000,32000,0
20240215,172700,251052460200,32000,32000,32000,32000,0
20240215,172600,251052460200,32000,32000,32000,32000,0
20240215,172500,251052460200,32000,32000,32000,32000,0
20240215,172400,251052460200,32000,32000,32000,32000,0
20240215,172300,251052460200,32000,32000,32000,32000,0
20240215,172200,251052460200,32000,32000,32000,32000,0
20240215,172100,251052460200,32000,32000,32000,32000,0
20240215,172000,251052460200,32000,32000,32000,32000,56992
20240215,171900,251052460200,32000,32000,32000,32000,0
20240215,171800,251052460200,32000,32000,32000,32000,0
20240215,171700,251052460200,32000,32000,32000,32000,0
20240215,171600,251052460200,32000,32000,32000,32000,0
20240215,171500,251052460200,32000,32000,32000,32000,0
20240215,171400,251052460200,32000,32000,32000,32000,0
20240215,171300,251052460200,32000,32000,32000,32000,0
20240215,171200,251052460200,32000,32000,32000,32000,0
20240215,171100,251052460200,32000,32000,32000,32000,0
20240215,171000,251052460200,32000,32000,32000,32000,0
20240215,170900,251052460200,32000,32000,32000,32000,0
20240215,170800,251052460200,32000,32000,32000,32000,0
20240215,170700,251052460200,32000,32000,32000,32000,0
20240215,170600,251052460200,32000,32000,32000,32000,0
20240215,170500,251052460200,32000,32000,32000,32000,0
20240215,170400,251052460200,32000,32000,32000,32000,0
20240215,170300,251052460200,32000,32000,32000,32000,0
20240215,170200,251052460200,32000,32000,32000,32000,0
20240215,170100,251052460200,32000,32000,32000,32000,0
20240215,170000,251052460200,32000,32000,32000,32000,0
20240215,165900,251052460200,32000,32000,32000,32000,0
20240215,165800,251052460200,32000,32000,32000,32000,0
20240215,165700,251052460200,32000,32000,32000,32000,0
20240215,165600,251052460200,32000,32000,32000,32000,0
20240215,165500,251052460200,32000,32000,32000,32000,0
20240215,165400,251052460200,32000,32000,32000,32000,0
20240215,165300,251052460200,32000,32000,32000,32000,0
20240215,165200,251052460200,32000,32000,32000,32000,0
20240215,165100,251052460200,32000,32000,32000,32000,0
20240215,165000,251052460200,32000,32000,32000,32000,56992
20240215,164900,251052460200,32000,32000,32000,32000,0
20240215,164800,251052460200,32000,32000,32000,32000,0
20240215,164700,251052460200,32000,32000,32000,32000,0
20240215,164600,251052460200,32000,32000,32000,32000,0
20240215,164500,251052460200,32000,32000,32000,32000,0
20240215,164400,251052460200,32000,32000,32000,32000,0
20240215,164300,251052460200,32000,32000,32000,32000,0
20240215,164200,251052460200,32000,32000,32000,32000,0
20240215,164100,251052460200,32000,32000,32000,32000,0
20240215,164000,251052460200,32000,32000,32000,32000,0
20240215,163900,251052460200,32000,32000,32000,32000,0
20240215,163800,251052460200,32000,32000,32000,32000,0
20240215,163700,251052460200,32000,32000,32000,32000,0
20240215,163600,251052460200,32000,32000,32000,32000,0
20240215,163500,251052460200,32000,32000,32000,32000,0
20240215,163400,251052460200,32000,32000,32000,32000,0
20240215,163300,251052460200,32000,32000,32000,32000,0
20240215,163200,251052460200,32000,32000,32000,32000,0
20240215,163100,251052460200,32000,32000,32000,32000,0
20240215,163000,251052460200,32000,32000,32000,32000,0
20240215,162900,251052460200,32000,32000,32000,32000,0
20240215,162800,251052460200,32000,32000,32000,32000,0
20240215,162700,251052460200,32000,32000,32000,32000,0
20240215,162600,251052460200,32000,32000,32000,32000,0
20240215,162500,251052460200,32000,32000,32000,32000,0
20240215,162400,251052460200,32000,32000,32000,32000,0
20240215,162300,251052460200,32000,32000,32000,32000,0
20240215,162200,251052460200,32000,32000,32000,32000,0
20240215,162100,251052460200,32000,32000,32000,32000,0
20240215,162000,251052460200,32000,32000,32000,32000,56992
20240215,161900,251052460200,32000,32000,32000,32000,0
20240215,161800,251052460200,32000,32000,32000,32000,0
20240215,161700,251052460200,32000,32000,32000,32000,0
20240215,161600,251052460200,32000,32000,32000,32000,0
20240215,161500,251052460200,32000,32000,32000,32000,0
20240215,161400,251052460200,32000,32000,32000,32000,0
20240215,161300,251052460200,32000,32000,32000,32000,0
20240215,161200,251052460200,32000,32000,32000,32000,0
20240215,161100,251052460200,32000,32000,32000,32000,0
20240215,161000,251052460200,32000,32000,32000,32000,0
20240215,160900,251052460200,32000,32000,32000,32000,0
20240215,160800,251052460200,32000,32000,32000,32000,0
20240215,160700,251052460200,32000,32000,32000,32000,0
20240215,160600,251052460200,32000,32000,32000,32000,0
20240215,160500,251052460200,32000,32000,32000,32000,0
20240215,160400,251052460200,32000,32000,32000,32000,0
20240215,160300,251052460200,32000,32000,32000,32000,0
20240215,160200,251052460200,32000,32000,32000,32000,0
20240215,160100,251052460200,32000,32000,32000,32000,0
20240215,160000,251052460200,32000,32000,32000,32000,0
20240215,155900,251052460200,32000,32000,32000,32000,0
20240215,155800,251052460200,32000,32000,32000,32000,0
20240215,155700,251052460200,32000,32000,32000,32000,0
20240215,155600,251052460200,32000,32000,32000,32000,0
20240215,155500,251052460200,32000,32000,32000,32000,0
20240215,155400,251052460200,32000,32000,32000,32000,0
20240215,155300,251052460200,32000,32000,32000,32000,0
20240215,155200,251052460200,32000,32000,32000,32000,0
20240215,155100,251052460200,32000,32000,32000,32000,0
20240215,155000,251052460200,32000,32000,32000,32000,56992
20240215,154900,251052460200,32000,32000,32000,32000,0
20240215,154800,251052460200,32000,32000,32000,32000,0
20240215,154700,251052460200,32000,32000,32000,32000,0
20240215,154600,251052460200,32000,32000,32000,32000,0
20240215,154500,251052460200,32000,32000,32000,32000,0
20240215,154400,251052460200,32000,32000,32000,32000,0
20240215,154300,251052460200,32000,32000,32000,32000,0
20240215,154200,251052460200,32000,32000,32000,32000,0
20240215,154100,251052460200,32000,32000,32000,32000,0
20240215,154000,251052460200,32000,32000,32000,32000,0
20240215,153900,251052460200,32000,32000,32000,32000,0
20240215,153800,251052460200,32000,32000,32000,32000,0
20240215,153700,251052460200,32000,32000,32000,32000,0
20240215,153600,251052460200,32000,32000,32000,32000,0
20240215,153500,251052460200,32000,32000,32000,32000,0
20240215,153400,251052460200,32000,32000,32000,32000,0
20240215,153300,251052460200,32000,32000,32000,32000,0
20240215,153200,251052460200,32000,32000,32000,32000,0
20240215,153100,251052460200,32000,32000,32000,32000,0
20240215,153000,251052460200,32000,32000,32000,32000,56992
20240215,152900,249228716200,32050,32050,32050,32050,0
20240215,152800,249228716200,32050,32050,32050,32050,0
20240215,152700,249228716200,32050,32050,32050,32050,0
20240215,152600,249228716200,32050,32050,32050,32050,0
20240215,152500,249228716200,32050,32050,32050,32050,0
20240215,152400,249228716200,32050,32050,32050,32050,0
20240215,152300,249228716200,32050,32050,32050,32050,0
20240215,152200,249228716200,32050,32050,32050,32050,0
20240215,152100,249228716200,32050,32050,32050,32050,0
20240215,152000,249228716200,32050,32050,32050,32050,0
20240215,151900,249228716200,32050,32100,32150,32050,19480
20240215,151800,248603134100,32100,32150,32150,32100,9490
20240215,151700,248298170750,32150,32100,32150,32100,5788
20240215,151600,248112147500,32150,32100,32150,32050,17026
20240215,151500,247565144500,32100,32050,32150,32050,22590
20240215,151400,246840235900,32050,32050,32100,32050,3484
20240215,151300,246728535150,32050,32050,32100,32050,6911
20240215,151200,246506862000,32100,32050,32100,32050,5349
20240215,151100,246335326900,32100,32050,32100,32050,4035
20240215,151000,246205880300,32100,32150,32150,32050,8677
20240215,150900,245927196100,32150,32050,32200,32050,13580
20240215,150800,245490728950,32050,32050,32100,32050,5929
20240215,150700,245300503850,32100,32050,32100,32000,8372
20240215,150600,245032251950,32000,32000,32050,32000,4835
20240215,150500,244877521300,32000,32000,32050,31950,10475
20240215,150400,244542233950,32000,32050,32050,32000,5397
20240215,150300,244369491700,32000,32050,32100,32000,6901
20240215,150200,244148283100,32050,32050,32100,32050,4668
20240215,150100,243998562750,32100,32100,32100,32000,3845
20240215,150000,243875314900,32100,32150,32150,32050,7920
20240215,145900,243621024700,32150,32150,32150,32100,3176
20240215,145800,243518945250,32150,32050,32150,32050,4869
20240215,145700,243362646000,32100,32050,32100,32000,11079
20240215,145600,243007525300,32050,32000,32050,32000,4441
20240215,145500,242865282550,32000,31950,32000,31900,5940
20240215,145400,242675464950,31950,31950,31950,31900,6875
20240215,145300,242455905350,31950,31850,31950,31850,6392
20240215,145200,242251974050,31850,31850,31900,31800,14122
20240215,145100,241802423250,31900,31850,31950,31800,20531
20240215,145000,241148178500,31850,32000,32000,31850,16436
20240215,144900,240623632750,31950,32050,32100,31950,49982
20240215,144800,239024405650,32100,32100,32100,32050,2329
20240215,144700,238949736300,32100,32050,32100,32000,2931
20240215,144600,238855720150,32000,32100,32150,32000,16081
20240215,144500,238340085850,32150,32100,32150,32100,4270
20240215,144400,238202814350,32100,32050,32150,32050,8150
20240215,144300,237941249600,32050,32050,32100,32050,5159
20240215,144200,237775737600,32100,32050,32100,32050,3705
20240215,144100,237656963850,32050,32050,32100,32000,5700
20240215,144000,237474361400,32050,32050,32100,32000,5904
20240215,143900,237285167350,32050,32100,32100,32050,7139
20240215,143800,237056298000,32050,32050,32100,32050,3558
20240215,143700,236942154500,32100,32100,32100,32050,4681
20240215,143600,236792005600,32050,32050,32100,32000,7925
20240215,143500,236537992650,32050,32100,32100,32000,20664
20240215,143400,235876106300,32050,32200,32200,32050,32509
20240215,143300,234832326250,32200,32250,32250,32150,4496
20240215,143200,234687619700,32200,32200,32250,32150,4924
20240215,143100,234529064850,32200,32250,32250,32200,3503
20240215,143000,234416236550,32250,32250,32250,32200,3284
20240215,142900,234310420950,32250,32150,32250,32150,14957
20240215,142800,233829074450,32150,32200,32200,32150,10607
20240215,142700,233488040950,32200,32250,32250,32150,7934
20240215,142600,233232567050,32200,32300,32300,32200,5980
20240215,142500,233039834600,32250,32250,32300,32250,2582
20240215,142400,232956555200,32250,32250,32300,32250,3677
20240215,142300,232837866050,32250,32250,32300,32200,2855
20240215,142200,232745838500,32250,32300,32300,32200,7376
20240215,142100,232507873200,32300,32250,32300,32250,8458
20240215,142000,232234889850,32250,32300,32350,32250,4855
20240215,141900,232078102950,32350,32300,32350,32300,7094
20240215,141800,231848901350,32300,32350,32350,32300,7420
20240215,141700,231609150150,32350,32400,32400,32300,5390
20240215,141600,231434800350,32400,32400,32400,32350,2513
20240215,141500,231353478850,32400,32300,32400,32300,3780
20240215,141400,231231197750,32350,32300,32400,32250,11232
20240215,141300,230867909900,32300,32300,32350,32250,7913
20240215,141200,230612311900,32350,32400,32400,32300,5789
20240215,141100,230424965450,32400,32400,32400,32350,4850
20240215,141000,230267932900,32400,32300,32400,32300,3508
20240215,140900,230154474950,32350,32250,32350,32200,14159
20240215,140800,229697087150,32250,32350,32350,32250,10774
20240215,140700,229349377950,32300,32400,32400,32300,14895
20240215,140600,228867468650,32400,32400,32400,32350,6993
20240215,140500,228640921200,32400,32300,32400,32300,6326
20240215,140400,228436349650,32350,32250,32350,32250,15288
20240215,140300,227942556200,32200,32200,32250,32150,2898
20240215,140200,227849221600,32150,32250,32300,32150,8119
20240215,140100,227587962150,32200,32150,32300,32100,10639
20240215,140000,227245290800,32150,32250,32250,32150,6284
20240215,135900,227043069200,32250,32250,32250,32200,2165
20240215,135800,226973348150,32150,32150,32300,32100,17751
20240215,135700,226401969850,32150,32200,32200,32150,4293
20240215,135600,226263851900,32200,32300,32300,32150,16211
20240215,135500,225741485600,32300,32250,32350,32250,5741
20240215,135400,225556087950,32250,32250,32300,32200,5145
20240215,135300,225390239050,32200,32400,32400,32200,35287
20240215,135200,224251010900,32350,32400,32450,32350,16385
20240215,135100,223719837450,32450,32350,32450,32300,9645
20240215,135000,223407584200,32300,32350,32350,32300,8327
20240215,134900,223138367800,32350,32450,32450,32300,12913
20240215,134800,222720192500,32450,32300,32450,32250,10027
20240215,134700,222395881850,32300,32200,32300,32150,19475
20240215,134600,221768387450,32200,32450,32450,32200,29077
20240215,134500,220829290250,32450,32500,32550,32400,32548
20240215,134400,219772196300,32500,32600,32600,32450,37142
20240215,134300,218564554400,32600,32450,32600,32400,53959
20240215,134200,216809487550,32450,32350,32450,32300,21848
20240215,134100,216101554700,32350,32500,32550,32300,50545
20240215,134000,214461754150,32500,32200,32500,32150,98249
20240215,133900,211281724350,32200,32150,32200,32100,9017
20240215,133800,210991908500,32200,32200,32200,32150,6758
20240215,133700,210774494050,32200,32100,32200,32100,9519
20240215,133600,210468473950,32150,32100,32150,32000,11175
20240215,133500,210110172500,32100,32150,32200,32050,17546
20240215,133400,209545848000,32200,32250,32300,32150,49123
20240215,133300,207962120900,32250,32200,32250,32100,21733
20240215,133200,207262766750,32200,32050,32250,32000,57674
20240215,133100,205407096550,32050,32000,32050,31950,16178
20240215,133000,204889121500,32000,31900,32000,31900,18546
20240215,132900,204296339850,31900,31850,31900,31800,11259
20240215,132800,203937656550,31800,31700,31850,31650,12471
20240215,132700,203541725950,31700,31600,31700,31550,19176
20240215,132600,202935558750,31600,31650,31650,31550,6782
20240215,132500,202721300600,31600,31600,31650,31600,6701
20240215,132400,202509536900,31600,31650,31650,31600,2469
20240215,132300,202431502200,31650,31600,31650,31600,1103
20240215,132200,202396617400,31600,31600,31650,31600,4731
20240215,132100,202247083500,31650,31650,31650,31600,4205
20240215,132000,202114135100,31650,31650,31650,31600,3718
20240215,131900,201996515200,31600,31550,31700,31550,40783
20240215,131800,200708971800,31600,31600,31650,31550,47593
20240215,131700,199205388600,31650,31650,31650,31600,5384
20240215,131600,199035214300,31600,31650,31700,31600,8673
20240215,131500,198761036350,31650,31650,31650,31600,13626
20240215,131400,198330235100,31650,31650,31750,31600,8873
20240215,131300,198049422750,31650,31800,31800,31650,58815
20240215,131200,196185468750,31750,31800,31800,31750,1832
20240215,131100,196127292400,31800,31800,31800,31750,2108
20240215,131000,196060318000,31800,31800,31800,31750,3074
20240215,130900,195962704800,31750,31800,31800,31750,1897
20240215,130800,195902455300,31800,31850,31850,31750,1163
20240215,130700,195865480450,31850,31800,31850,31750,3278
20240215,130600,195761234650,31800,31800,31850,31750,4651
20240215,130500,195613336850,31800,31750,31800,31750,2491
20240215,130400,195534231250,31750,31800,31800,31750,3532
20240215,130300,195422013000,31750,31800,31800,31750,2305
20240215,130200,195348788150,31800,31800,31850,31750,2932
20240215,130100,195255551550,31800,31750,31800,31750,4229
20240215,130000,195121084550,31800,31750,31850,31750,6928
20240215,125900,194900886800,31750,31700,31750,31700,3716
20240215,125800,194782988400,31750,31750,31750,31700,2474
20240215,125700,194704479100,31750,31750,31750,31700,3467
20240215,125600,194594411800,31750,31750,31800,31700,4406
20240215,125500,194454527800,31800,31850,31850,31700,13653
20240215,125400,194020770050,31800,31800,31850,31800,2845
20240215,125300,193930168950,31800,31800,31850,31800,3813
20240215,125200,193808825850,31850,31850,31850,31800,1571
20240215,125100,193758849300,31850,31850,31900,31800,1912
20240215,125000,193697942250,31900,31900,31900,31800,6164
20240215,124900,193501603950,31900,31950,31950,31850,2653
20240215,124800,193416986050,31900,31850,31950,31850,3797
20240215,124700,193295878950,31850,31750,31900,31750,5998
20240215,124600,193105045300,31750,31750,31750,31700,5261
20240215,124500,192938040100,31700,31700,31750,31700,2152
20240215,124400,192869797150,31700,31750,31750,31700,4011
20240215,124300,192742580300,31700,31750,31750,31700,1654
20240215,124200,192690087000,31750,31750,31750,31700,6175
20240215,124100,192494274200,31750,31750,31750,31700,6118
20240215,124000,192300176850,31700,31750,31800,31700,5468
20240215,123900,192126682650,31750,31750,31800,31700,6168
20240215,123800,191930947000,31750,31800,31800,31750,7599
20240215,123700,191689612300,31800,31850,31850,31750,6526
20240215,123600,191482083000,31850,31850,31850,31800,1188
20240215,123500,191444254150,31850,31850,31900,31800,8363
20240215,123400,191178052450,31850,31850,31900,31850,1276
20240215,123300,191137403850,31900,31900,31900,31850,2257
20240215,123200,191065484950,31900,31800,31900,31750,8819
20240215,123100,190784743700,31800,31800,31850,31750,10832
20240215,123000,190440308450,31800,31850,31850,31800,4802
20240215,122900,190287561850,31850,31850,31900,31800,5084
20240215,122800,190125586400,31850,31900,31900,31850,8920
20240215,122700,189841181400,31900,31900,31950,31900,2642
20240215,122600,189756833600,31950,32000,32000,31950,5953
20240215,122500,189566629700,31950,31950,32000,31950,2375
20240215,122400,189490721750,32000,31950,32000,31950,1304
20240215,122300,189449019700,31950,32000,32000,31950,1731
20240215,122200,189393665850,32000,32000,32000,31950,2931
20240215,122100,189299936600,31950,32000,32000,31950,1747
20240215,122000,189244044650,32000,31950,32000,31950,1931
20240215,121900,189182333500,31950,31950,31950,31900,2755
20240215,121800,189094334550,31950,31950,31950,31900,2899
20240215,121700,189001795350,31950,31900,31950,31900,3175
20240215,121600,188900485600,31950,31950,31950,31900,1810
20240215,121500,188842683850,31950,31950,31950,31900,1653
20240215,121400,188789880350,31950,31950,32000,31900,2084
20240215,121300,188723315000,31950,31950,32000,31900,2838
20240215,121200,188632636850,31950,31900,32000,31900,3001
20240215,121100,188536822350,31900,31950,32000,31900,6530
20240215,121000,188328295800,32000,32000,32000,31950,2836
20240215,120900,188237601050,32000,32050,32050,31950,8155
20240215,120800,187976627150,32050,32000,32050,32000,1462
20240215,120700,187929826300,32000,32050,32050,32000,2885
20240215,120600,187837442350,32050,32000,32050,32000,1823
20240215,120500,187779066500,32000,32000,32050,31950,4423
20240215,120400,187637543900,32000,32000,32000,31950,1094
20240215,120300,187602584450,32000,31950,32000,31900,4200
20240215,120200,187468431000,31900,31900,31950,31900,2583
20240215,120100,187385998750,31950,31950,32000,31900,4622
20240215,120000,187238345750,31950,31950,32000,31950,2814
20240215,115900,187148378850,32000,32000,32050,31950,4326
20240215,115800,187009901050,32000,32050,32050,32000,4716
20240215,115700,186858917150,32050,32050,32050,32000,2968
20240215,115600,186763876450,32050,32000,32050,32000,4740
20240215,115500,186611985550,32000,32050,32050,32000,4825
20240215,115400,186457534450,32050,32100,32150,32000,18342
20240215,115300,185869753150,32100,32000,32100,32000,12127
20240215,115200,185480714450,32000,32000,32050,31950,16535
20240215,115100,184951886350,32000,32000,32000,31950,3662
20240215,115000,184834741100,31950,32000,32000,31950,2890
20240215,114900,184742331250,31950,32000,32000,31950,3811
20240215,114800,184620384050,32000,31950,32000,31900,2857
20240215,114700,184529081400,31850,31900,31950,31800,8356
20240215,114600,184262519850,31850,31800,31900,31800,3142
20240215,114500,184162450600,31850,31900,31900,31800,6106
20240215,114400,183967967950,31900,31900,31900,31850,1337
20240215,114300,183925342100,31900,31900,31900,31850,1804
20240215,114200,183867833000,31900,31900,31900,31850,1512
20240215,114100,183819641100,31900,31850,31900,31800,5336
20240215,114000,183649692050,31850,31800,31850,31800,3945
20240215,113900,183524075250,31800,31800,31850,31750,1995
20240215,113800,183460605700,31800,31800,31800,31750,4117
20240215,113700,183329720050,31800,31750,31800,31750,3914
20240215,113600,183205311000,31750,31700,31800,31600,25067
20240215,113500,182410771700,31650,31700,31700,31650,10531
20240215,113400,182077416150,31700,31650,31700,31650,4804
20240215,113300,181925339250,31650,31650,31700,31650,5841
20240215,113200,181740446550,31650,31700,31750,31650,14766
20240215,113100,181272585350,31700,31700,31750,31700,4659
20240215,113000,181124853500,31750,31700,31750,31700,2848
20240215,112900,181034525250,31750,31750,31750,31700,3522
20240215,112800,180922828950,31700,31750,31750,31700,1671
20240215,112700,180869845900,31700,31800,31800,31700,6713
20240215,112600,180656829600,31750,31750,31800,31750,1786
20240215,112500,180600104300,31750,31800,31800,31750,6103
20240215,112400,180406227000,31800,31700,31800,31700,6942
20240215,112300,180185863550,31700,31750,31750,31700,3711
20240215,112200,180068140850,31750,31800,31800,31700,10559
20240215,112100,179732795600,31800,31750,31800,31700,2447
20240215,112000,179655081050,31750,31750,31750,31700,6686
20240215,111900,179442819400,31750,31750,31800,31700,9482
20240215,111800,179142110900,31750,31750,31800,31700,10112
20240215,111700,178820967900,31800,31750,31800,31700,4909
20240215,111600,178665066200,31750,31750,31800,31700,5155
20240215,111500,178501419600,31700,31900,31900,31700,21813
20240215,111400,177808158550,31900,31850,31900,31850,4608
20240215,111300,177661359350,31850,31900,31900,31850,2756
20240215,111200,177573562400,31900,31850,31900,31800,4975
20240215,111100,177415092550,31850,31850,31900,31800,4641
20240215,111000,177267337800,31850,31800,31850,31800,9882
20240215,110900,176952785350,31800,31900,31900,31800,8455
20240215,110800,176683587000,31900,31900,31950,31850,3286
20240215,110700,176578784600,31900,32000,32050,31850,13469
20240215,110600,176148111350,32050,32100,32100,32000,6925
20240215,110500,175926105850,32100,32000,32100,31950,6318
20240215,110400,175723827900,32000,32000,32000,31900,6438
20240215,110300,175518093700,32000,31900,32000,31850,6839
20240215,110200,175299689250,31900,31850,31900,31850,5821
20240215,110100,175114046650,31900,31800,31900,31800,7435
20240215,110000,174877290450,31800,31850,31900,31800,6022
20240215,105900,174685537300,31850,31850,31900,31800,5603
20240215,105800,174507041700,31850,31900,31950,31850,1902
20240215,105700,174446424600,31850,31850,31900,31800,4915
20240215,105600,174289757750,31850,31850,31850,31800,6394
20240215,105500,174086256300,31850,31750,31850,31700,5245
20240215,105400,173919577650,31750,31850,31900,31700,22365
20240215,105300,173208673600,31900,31900,31950,31850,5377
20240215,105200,173037183200,31950,31850,31950,31850,3960
20240215,105100,172910880000,31850,31800,31850,31800,10850
20240215,105000,172565731500,31800,31900,31900,31800,15559
20240215,104900,172070562450,31900,31950,32000,31850,10935
20240215,104800,171721550500,31950,32000,32000,31950,4199
20240215,104700,171587243850,32000,32000,32000,31950,8162
20240215,104600,171326136250,32000,31850,32000,31850,12134
20240215,104500,170938748500,31850,31950,31950,31800,18731
20240215,104400,170341618750,31900,32000,32000,31900,7009
20240215,104300,170117682150,32000,31950,32050,31900,11817
20240215,104200,169739890350,31950,32050,32050,31950,17958
20240215,104100,169165429450,32000,32050,32100,32000,12143
20240215,104000,168776449200,32050,32150,32150,32050,12115
20240215,103900,168387717200,32100,32150,32200,32100,7647
20240215,103800,168141945250,32150,32100,32150,32100,4816
20240215,103700,167987247950,32150,32200,32200,32050,16418
20240215,103600,167460136900,32150,32350,32350,32150,26780
20240215,103500,166595764500,32350,32300,32400,32250,27585
20240215,103400,165703775200,32300,32300,32350,32250,12342
20240215,103300,165305117300,32300,32300,32350,32250,19165
20240215,103200,164685929500,32300,32250,32300,32200,18188
20240215,103100,164099305650,32250,32250,32400,32250,35008
20240215,103000,162968214350,32300,32150,32300,32100,8875
20240215,102900,162682352750,32150,32250,32250,32100,34553
20240215,102800,161570478600,32250,32200,32250,32150,22582
20240215,102700,160842939100,32150,32200,32250,32150,16806
20240215,102600,160301854500,32200,32100,32200,32050,11929
20240215,102500,159918594800,32100,31950,32100,31950,13445
20240215,102400,159488412200,32000,32100,32150,31900,25627
20240215,102300,158667202200,32150,32050,32150,32000,24552
20240215,102200,157879087550,32050,31800,32050,31800,22754
20240215,102100,157152981300,31800,31700,31850,31600,24165
20240215,102000,156386488550,31700,31650,31750,31600,15956
20240215,101900,155881084200,31700,31650,31750,31600,20465
20240215,101800,155232751550,31600,31700,31700,31500,89101
20240215,101700,152419346100,31700,31850,31900,31650,26431
20240215,101600,151579966950,31900,31900,31900,31850,10888
20240215,101500,151232889350,31850,31850,31900,31800,13171
20240215,101400,150813489700,31850,31750,31850,31650,43265
20240215,101300,149440515200,31750,31850,31850,31700,52863
20240215,101200,147760989200,31850,31950,31950,31850,16218
20240215,101100,147243875100,31900,31950,32000,31800,24611
20240215,101000,146459495100,32000,31850,32050,31800,24357
20240215,100900,145681901700,31850,31950,31950,31800,61171
20240215,100800,143732926950,31950,32050,32100,31900,67986
20240215,100700,141557331550,32050,32100,32100,32000,19207
20240215,100600,140941904550,32100,32150,32150,32050,12401
20240215,100500,140543957300,32100,32000,32150,32000,25926
20240215,100400,139712930900,32050,32050,32100,32000,22773
20240215,100300,138983639550,32050,32150,32200,32050,40440
20240215,100200,137685633800,32150,32250,32300,32150,32112
20240215,100100,136651443600,32250,32200,32300,32200,9521
20240215,100000,136344496700,32200,32400,32400,32200,25963
20240215,095900,135506176900,32400,32400,32400,32300,12484
20240215,095800,135102248050,32400,32400,32400,32300,8410
20240215,095700,134830121700,32350,32350,32400,32300,14917
20240215,095600,134347423100,32300,32450,32450,32300,21019
20240215,095500,133667037950,32400,32450,32500,32300,19412
20240215,095400,133037732650,32500,32200,32500,32150,26492
20240215,095300,132181694050,32200,32200,32200,32100,11830
20240215,095200,131801271750,32150,32150,32250,32050,43027
20240215,095100,130419965250,32150,32200,32250,32100,37919
20240215,095000,129199583000,32200,32250,32300,32200,21619
20240215,094900,128502667100,32250,32300,32350,32250,34098
20240215,094800,127402526950,32300,32350,32400,32250,32554
20240215,094700,126351227100,32400,32400,32400,32300,7951
20240215,094600,126093945800,32400,32450,32500,32350,17739
20240215,094500,125518657450,32500,32400,32500,32350,14597
20240215,094400,125045245550,32400,32350,32450,32250,47795
20240215,094300,123500911600,32300,32450,32450,32300,26261
20240215,094200,122651645100,32400,32350,32450,32300,35150
20240215,094100,121514509350,32400,32500,32600,32350,24712
20240215,094000,120713060600,32500,32500,32600,32450,25247
20240215,093900,119891435200,32500,32450,32550,32450,9042
20240215,093800,119597626750,32500,32350,32500,32350,13289
20240215,093700,119166817600,32400,32350,32450,32350,15855
20240215,093600,118653574300,32400,32650,32700,32350,32348
20240215,093500,117602551800,32650,32650,32700,32550,25232
20240215,093400,116778689000,32650,32750,32800,32600,37388
20240215,093300,115556145200,32700,32350,32800,32350,57256
20240215,093200,113689038600,32400,32350,32450,32250,24856
20240215,093100,112885414700,32400,32250,32400,32250,18424
20240215,093000,112290501950,32300,32450,32500,32250,35435
20240215,092900,111143380550,32450,32600,32650,32450,42562
20240215,092800,109757618950,32650,32700,32700,32550,60284
20240215,092700,107788422200,32700,32350,32700,32350,78068
20240215,092600,105250984750,32400,32350,32400,32200,46498
20240215,092500,103749330550,32400,32400,32450,32300,65690
20240215,092400,101621841650,32400,32050,32450,32050,78389
20240215,092300,99090227350,32100,31950,32100,31850,72792
20240215,092200,96764359400,31850,32000,32050,31750,171074
20240215,092100,91304690500,32000,32400,32450,32000,104452
20240215,092000,87943611600,32350,32550,32600,32250,84996
20240215,091900,85190874100,32600,32550,32600,32450,38937
20240215,091800,83924242450,32550,32300,32550,32250,58746
20240215,091700,82019043750,32300,32600,32650,32250,111547
20240215,091600,78404117150,32600,32400,32600,32350,62404
20240215,091500,76375165000,32400,32750,32800,32300,207556
20240215,091400,69630407900,32750,32750,32900,32700,43287
20240215,091300,68211693700,32800,32950,33000,32700,84150
20240215,091200,65450263350,32900,33000,33050,32850,50154
20240215,091100,63799001450,33050,33100,33100,33000,41501
20240215,091000,62427546150,33100,32850,33200,32800,87251
20240215,090900,59549957600,32850,32850,33000,32650,90279
20240215,090800,56587123050,32850,33150,33350,32800,179839
20240215,090700,50643569550,33150,33050,33350,33000,81408
20240215,090600,47946770950,33000,33500,33550,33000,181229
20240215,090500,41939745550,33500,33550,33800,33450,131476
20240215,090400,37519235400,33600,33550,33650,33400,133562
20240215,090300,33042549900,33650,33750,34200,33550,323420
20240215,090200,22095541550,33750,33200,33750,33000,187880
20240215,090100,15843874100,33200,33350,33450,33050,186345
20240215,090000,9650962450,33400,33500,33550,33200,288495