KissMeData/083450/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194600,54335678700,36800,36800,36800,36800,12892
20240213,194500,54335678700,36800,36800,36800,36800,0
20240213,194400,54335678700,36800,36800,36800,36800,0
20240213,194300,54335678700,36800,36800,36800,36800,0
20240213,194200,54335678700,36800,36800,36800,36800,0
20240213,194100,54335678700,36800,36800,36800,36800,0
20240213,194000,54335678700,36800,36800,36800,36800,0
20240213,193900,54335678700,36800,36800,36800,36800,0
20240213,193800,54335678700,36800,36800,36800,36800,0
20240213,193700,54335678700,36800,36800,36800,36800,0
20240213,193600,54335678700,36800,36800,36800,36800,0
20240213,193500,54335678700,36800,36800,36800,36800,0
20240213,193400,54335678700,36800,36800,36800,36800,0
20240213,193300,54335678700,36800,36800,36800,36800,0
20240213,193200,54335678700,36800,36800,36800,36800,0
20240213,193100,54335678700,36800,36800,36800,36800,0
20240213,193000,54335678700,36800,36800,36800,36800,0
20240213,192900,54335678700,36800,36800,36800,36800,0
20240213,192800,54335678700,36800,36800,36800,36800,0
20240213,192700,54335678700,36800,36800,36800,36800,0
20240213,192600,54335678700,36800,36800,36800,36800,0
20240213,192500,54335678700,36800,36800,36800,36800,0
20240213,192400,54335678700,36800,36800,36800,36800,0
20240213,192300,54335678700,36800,36800,36800,36800,0
20240213,192200,54335678700,36800,36800,36800,36800,0
20240213,192100,54335678700,36800,36800,36800,36800,0
20240213,192000,54335678700,36800,36800,36800,36800,0
20240213,191900,54335678700,36800,36800,36800,36800,0
20240213,191800,54335678700,36800,36800,36800,36800,0
20240213,191700,54335678700,36800,36800,36800,36800,0
20240213,191600,54335678700,36800,36800,36800,36800,12892
20240213,191500,54335678700,36800,36800,36800,36800,0
20240213,191400,54335678700,36800,36800,36800,36800,0
20240213,191300,54335678700,36800,36800,36800,36800,0
20240213,191200,54335678700,36800,36800,36800,36800,0
20240213,191100,54335678700,36800,36800,36800,36800,0
20240213,191000,54335678700,36800,36800,36800,36800,0
20240213,190900,54335678700,36800,36800,36800,36800,0
20240213,190800,54335678700,36800,36800,36800,36800,0
20240213,190700,54335678700,36800,36800,36800,36800,0
20240213,190600,54335678700,36800,36800,36800,36800,0
20240213,190500,54335678700,36800,36800,36800,36800,0
20240213,190400,54335678700,36800,36800,36800,36800,0
20240213,190300,54335678700,36800,36800,36800,36800,0
20240213,190200,54335678700,36800,36800,36800,36800,0
20240213,190100,54335678700,36800,36800,36800,36800,0
20240213,190000,54335678700,36800,36800,36800,36800,0
20240213,185900,54335678700,36800,36800,36800,36800,0
20240213,185800,54335678700,36800,36800,36800,36800,0
20240213,185700,54335678700,36800,36800,36800,36800,0
20240213,185600,54335678700,36800,36800,36800,36800,0
20240213,185500,54335678700,36800,36800,36800,36800,0
20240213,185400,54335678700,36800,36800,36800,36800,0
20240213,185300,54335678700,36800,36800,36800,36800,0
20240213,185200,54335678700,36800,36800,36800,36800,0
20240213,185100,54335678700,36800,36800,36800,36800,0
20240213,185000,54335678700,36800,36800,36800,36800,0
20240213,184900,54335678700,36800,36800,36800,36800,0
20240213,184800,54335678700,36800,36800,36800,36800,0
20240213,184700,54335678700,36800,36800,36800,36800,0
20240213,184600,54335678700,36800,36800,36800,36800,12892
20240213,184500,54335678700,36800,36800,36800,36800,0
20240213,184400,54335678700,36800,36800,36800,36800,0
20240213,184300,54335678700,36800,36800,36800,36800,0
20240213,184200,54335678700,36800,36800,36800,36800,0
20240213,184100,54335678700,36800,36800,36800,36800,0
20240213,184000,54335678700,36800,36800,36800,36800,0
20240213,183900,54335678700,36800,36800,36800,36800,0
20240213,183800,54335678700,36800,36800,36800,36800,0
20240213,183700,54335678700,36800,36800,36800,36800,0
20240213,183600,54335678700,36800,36800,36800,36800,0
20240213,183500,54335678700,36800,36800,36800,36800,0
20240213,183400,54335678700,36800,36800,36800,36800,0
20240213,183300,54335678700,36800,36800,36800,36800,0
20240213,183200,54335678700,36800,36800,36800,36800,0
20240213,183100,54335678700,36800,36800,36800,36800,0
20240213,183000,54335678700,36800,36800,36800,36800,0
20240213,182900,54335678700,36800,36800,36800,36800,0
20240213,182800,54335678700,36800,36800,36800,36800,0
20240213,182700,54335678700,36800,36800,36800,36800,0
20240213,182600,54335678700,36800,36800,36800,36800,0
20240213,182500,54335678700,36800,36800,36800,36800,0
20240213,182400,54335678700,36800,36800,36800,36800,0
20240213,182300,54335678700,36800,36800,36800,36800,0
20240213,182200,54335678700,36800,36800,36800,36800,0
20240213,182100,54335678700,36800,36800,36800,36800,0
20240213,182000,54335678700,36800,36800,36800,36800,0
20240213,181900,54335678700,36800,36800,36800,36800,0
20240213,181800,54335678700,36800,36800,36800,36800,0
20240213,181700,54335678700,36800,36800,36800,36800,0
20240213,181600,54335678700,36800,36800,36800,36800,12892
20240213,181500,54335678700,36800,36800,36800,36800,0
20240213,181400,54335678700,36800,36800,36800,36800,0
20240213,181300,54335678700,36800,36800,36800,36800,0
20240213,181200,54335678700,36800,36800,36800,36800,0
20240213,181100,54335678700,36800,36800,36800,36800,0
20240213,181000,54335678700,36800,36800,36800,36800,0
20240213,180900,54335678700,36800,36800,36800,36800,0
20240213,180800,54335678700,36800,36800,36800,36800,0
20240213,180700,54335678700,36800,36800,36800,36800,0
20240213,180600,54335678700,36800,36800,36800,36800,0
20240213,180500,54335678700,36800,36800,36800,36800,0
20240213,180400,54335678700,36800,36800,36800,36800,0
20240213,180300,54335678700,36800,36800,36800,36800,0
20240213,180200,54335678700,36800,36800,36800,36800,0
20240213,180100,54335678700,36800,36800,36800,36800,0
20240213,180000,54335678700,36800,36800,36800,36800,0
20240213,175900,54335678700,36800,36800,36800,36800,0
20240213,175800,54335678700,36800,36800,36800,36800,0
20240213,175700,54335678700,36800,36800,36800,36800,0
20240213,175600,54335678700,36800,36800,36800,36800,0
20240213,175500,54335678700,36800,36800,36800,36800,0
20240213,175400,54335678700,36800,36800,36800,36800,0
20240213,175300,54335678700,36800,36800,36800,36800,0
20240213,175200,54335678700,36800,36800,36800,36800,0
20240213,175100,54335678700,36800,36800,36800,36800,0
20240213,175000,54335678700,36800,36800,36800,36800,0
20240213,174900,54335678700,36800,36800,36800,36800,0
20240213,174800,54335678700,36800,36800,36800,36800,0
20240213,174700,54335678700,36800,36800,36800,36800,0
20240213,174600,54335678700,36800,36800,36800,36800,12892
20240213,174500,54335678700,36800,36800,36800,36800,0
20240213,174400,54335678700,36800,36800,36800,36800,0
20240213,174300,54335678700,36800,36800,36800,36800,0
20240213,174200,54335678700,36800,36800,36800,36800,0
20240213,174100,54335678700,36800,36800,36800,36800,0
20240213,174000,54335678700,36800,36800,36800,36800,0
20240213,173900,54335678700,36800,36800,36800,36800,0
20240213,173800,54335678700,36800,36800,36800,36800,0
20240213,173700,54335678700,36800,36800,36800,36800,0
20240213,173600,54335678700,36800,36800,36800,36800,0
20240213,173500,54335678700,36800,36800,36800,36800,0
20240213,173400,54335678700,36800,36800,36800,36800,0
20240213,173300,54335678700,36800,36800,36800,36800,0
20240213,173200,54335678700,36800,36800,36800,36800,0
20240213,173100,54335678700,36800,36800,36800,36800,0
20240213,173000,54335678700,36800,36800,36800,36800,0
20240213,172900,54335678700,36800,36800,36800,36800,0
20240213,172800,54335678700,36800,36800,36800,36800,0
20240213,172700,54335678700,36800,36800,36800,36800,0
20240213,172600,54335678700,36800,36800,36800,36800,0
20240213,172500,54335678700,36800,36800,36800,36800,0
20240213,172400,54335678700,36800,36800,36800,36800,0
20240213,172300,54335678700,36800,36800,36800,36800,0
20240213,172200,54335678700,36800,36800,36800,36800,0
20240213,172100,54335678700,36800,36800,36800,36800,0
20240213,172000,54335678700,36800,36800,36800,36800,0
20240213,171900,54335678700,36800,36800,36800,36800,0
20240213,171800,54335678700,36800,36800,36800,36800,0
20240213,171700,54335678700,36800,36800,36800,36800,0
20240213,171600,54335678700,36800,36800,36800,36800,12892
20240213,171500,54335678700,36800,36800,36800,36800,0
20240213,171400,54335678700,36800,36800,36800,36800,0
20240213,171300,54335678700,36800,36800,36800,36800,0
20240213,171200,54335678700,36800,36800,36800,36800,0
20240213,171100,54335678700,36800,36800,36800,36800,0
20240213,171000,54335678700,36800,36800,36800,36800,0
20240213,170900,54335678700,36800,36800,36800,36800,0
20240213,170800,54335678700,36800,36800,36800,36800,0
20240213,170700,54335678700,36800,36800,36800,36800,0
20240213,170600,54335678700,36800,36800,36800,36800,0
20240213,170500,54335678700,36800,36800,36800,36800,0
20240213,170400,54335678700,36800,36800,36800,36800,0
20240213,170300,54335678700,36800,36800,36800,36800,0
20240213,170200,54335678700,36800,36800,36800,36800,0
20240213,170100,54335678700,36800,36800,36800,36800,0
20240213,170000,54335678700,36800,36800,36800,36800,0
20240213,165900,54335678700,36800,36800,36800,36800,0
20240213,165800,54335678700,36800,36800,36800,36800,0
20240213,165700,54335678700,36800,36800,36800,36800,0
20240213,165600,54335678700,36800,36800,36800,36800,0
20240213,165500,54335678700,36800,36800,36800,36800,0
20240213,165400,54335678700,36800,36800,36800,36800,0
20240213,165300,54335678700,36800,36800,36800,36800,0
20240213,165200,54335678700,36800,36800,36800,36800,0
20240213,165100,54335678700,36800,36800,36800,36800,0
20240213,165000,54335678700,36800,36800,36800,36800,0
20240213,164900,54335678700,36800,36800,36800,36800,0
20240213,164800,54335678700,36800,36800,36800,36800,0
20240213,164700,54335678700,36800,36800,36800,36800,0
20240213,164600,54335678700,36800,36800,36800,36800,12892
20240213,164500,54335678700,36800,36800,36800,36800,0
20240213,164400,54335678700,36800,36800,36800,36800,0
20240213,164300,54335678700,36800,36800,36800,36800,0
20240213,164200,54335678700,36800,36800,36800,36800,0
20240213,164100,54335678700,36800,36800,36800,36800,0
20240213,164000,54335678700,36800,36800,36800,36800,0
20240213,163900,54335678700,36800,36800,36800,36800,0
20240213,163800,54335678700,36800,36800,36800,36800,0
20240213,163700,54335678700,36800,36800,36800,36800,0
20240213,163600,54335678700,36800,36800,36800,36800,0
20240213,163500,54335678700,36800,36800,36800,36800,0
20240213,163400,54335678700,36800,36800,36800,36800,0
20240213,163300,54335678700,36800,36800,36800,36800,0
20240213,163200,54335678700,36800,36800,36800,36800,0
20240213,163100,54335678700,36800,36800,36800,36800,0
20240213,163000,54335678700,36800,36800,36800,36800,0
20240213,162900,54335678700,36800,36800,36800,36800,0
20240213,162800,54335678700,36800,36800,36800,36800,0
20240213,162700,54335678700,36800,36800,36800,36800,0
20240213,162600,54335678700,36800,36800,36800,36800,0
20240213,162500,54335678700,36800,36800,36800,36800,0
20240213,162400,54335678700,36800,36800,36800,36800,0
20240213,162300,54335678700,36800,36800,36800,36800,0
20240213,162200,54335678700,36800,36800,36800,36800,0
20240213,162100,54335678700,36800,36800,36800,36800,0
20240213,162000,54335678700,36800,36800,36800,36800,0
20240213,161900,54335678700,36800,36800,36800,36800,0
20240213,161800,54335678700,36800,36800,36800,36800,0
20240213,161700,54335678700,36800,36800,36800,36800,0
20240213,161600,54335678700,36800,36800,36800,36800,12892
20240213,161500,54335678700,36800,36800,36800,36800,0
20240213,161400,54335678700,36800,36800,36800,36800,0
20240213,161300,54335678700,36800,36800,36800,36800,0
20240213,161200,54335678700,36800,36800,36800,36800,0
20240213,161100,54335678700,36800,36800,36800,36800,0
20240213,161000,54335678700,36800,36800,36800,36800,0
20240213,160900,54335678700,36800,36800,36800,36800,0
20240213,160800,54335678700,36800,36800,36800,36800,0
20240213,160700,54335678700,36800,36800,36800,36800,0
20240213,160600,54335678700,36800,36800,36800,36800,0
20240213,160500,54335678700,36800,36800,36800,36800,0
20240213,160400,54335678700,36800,36800,36800,36800,0
20240213,160300,54335678700,36800,36800,36800,36800,0
20240213,160200,54335678700,36800,36800,36800,36800,0
20240213,160100,54335678700,36800,36800,36800,36800,0
20240213,160000,54335678700,36800,36800,36800,36800,0
20240213,155900,54335678700,36800,36800,36800,36800,0
20240213,155800,54335678700,36800,36800,36800,36800,0
20240213,155700,54335678700,36800,36800,36800,36800,0
20240213,155600,54335678700,36800,36800,36800,36800,0
20240213,155500,54335678700,36800,36800,36800,36800,0
20240213,155400,54335678700,36800,36800,36800,36800,0
20240213,155300,54335678700,36800,36800,36800,36800,0
20240213,155200,54335678700,36800,36800,36800,36800,0
20240213,155100,54335678700,36800,36800,36800,36800,0
20240213,155000,54335678700,36800,36800,36800,36800,0
20240213,154900,54335678700,36800,36800,36800,36800,0
20240213,154800,54335678700,36800,36800,36800,36800,0
20240213,154700,54335678700,36800,36800,36800,36800,0
20240213,154600,54335678700,36800,36800,36800,36800,12892
20240213,154500,54335678700,36800,36800,36800,36800,0
20240213,154400,54335678700,36800,36800,36800,36800,0
20240213,154300,54335678700,36800,36800,36800,36800,0
20240213,154200,54335678700,36800,36800,36800,36800,0
20240213,154100,54335678700,36800,36800,36800,36800,0
20240213,154000,54335678700,36800,36800,36800,36800,0
20240213,153900,54335678700,36800,36800,36800,36800,0
20240213,153800,54335678700,36800,36800,36800,36800,0
20240213,153700,54335678700,36800,36800,36800,36800,0
20240213,153600,54335678700,36800,36800,36800,36800,0
20240213,153500,54335678700,36800,36800,36800,36800,0
20240213,153400,54335678700,36800,36800,36800,36800,0
20240213,153300,54335678700,36800,36800,36800,36800,0
20240213,153200,54335678700,36800,36800,36800,36800,0
20240213,153100,54335678700,36800,36800,36800,36800,0
20240213,153000,54335678700,36800,36800,36800,36800,12892
20240213,152900,53861253100,36800,36800,36800,36800,0
20240213,152800,53861253100,36800,36800,36800,36800,0
20240213,152700,53861253100,36800,36800,36800,36800,0
20240213,152600,53861253100,36800,36800,36800,36800,0
20240213,152500,53861253100,36800,36800,36800,36800,0
20240213,152400,53861253100,36800,36800,36800,36800,0
20240213,152300,53861253100,36800,36800,36800,36800,0
20240213,152200,53861253100,36800,36800,36800,36800,0
20240213,152100,53861253100,36800,36800,36800,36800,0
20240213,152000,53861253100,36800,36800,36800,36800,0
20240213,151900,53861253100,36800,37000,37050,36650,10824
20240213,151800,53462693200,37050,37200,37250,36950,10029
20240213,151700,53091001250,37250,37300,37300,37200,5114
20240213,151600,52900488400,37300,37200,37300,37150,9609
20240213,151500,52542814950,37200,37150,37200,37100,3750
20240213,151400,52403443500,37150,37050,37150,37000,6400
20240213,151300,52165954700,37050,37050,37100,36950,1847
20240213,151200,52097565000,37050,37000,37100,36950,6530
20240213,151100,51855820900,37050,37050,37100,36950,4986
20240213,151000,51671201400,37050,36850,37050,36850,4845
20240213,150900,51492100900,36900,36950,36950,36850,1764
20240213,150800,51427024400,36950,36900,36950,36850,2538
20240213,150700,51333341100,36850,36850,36900,36800,3908
20240213,150600,51189354200,36900,37000,37000,36850,3138
20240213,150500,51073551850,37000,37000,37050,36900,3029
20240213,150400,50961538550,37000,36900,37000,36800,2281
20240213,150300,50877346650,36900,36900,37000,36800,3156
20240213,150200,50760994850,36950,37000,37050,36900,1673
20240213,150100,50699182200,37000,37000,37100,36900,2828
20240213,150000,50594632450,37100,37150,37200,36900,8111
20240213,145900,50294101100,37200,37150,37200,37150,3637
20240213,145800,50158912500,37200,37100,37200,37100,3547
20240213,145700,50027093050,37150,37150,37200,37100,3461
20240213,145600,49898447450,37150,37100,37150,37050,3657
20240213,145500,49762693650,37100,37100,37150,37100,2065
20240213,145400,49686022850,37150,37100,37150,37050,3774
20240213,145300,49545943550,37150,37050,37200,37050,4160
20240213,145200,49391512400,37100,37000,37100,36950,3255
20240213,145100,49270874700,36950,36850,37050,36700,4771
20240213,145000,49094977350,36850,37000,37050,36750,12465
20240213,144900,48635207050,37000,37100,37150,37000,3895
20240213,144800,48490831200,37150,37050,37200,37000,2052
20240213,144700,48414670550,37100,37000,37150,37000,3947
20240213,144600,48268410250,37000,37150,37250,37000,5826
20240213,144500,48052160850,37250,37200,37300,37200,5962
20240213,144400,47830153150,37250,37150,37250,37100,5607
20240213,144300,47621625150,37200,37200,37200,37100,5303
20240213,144200,47424532800,37200,37200,37250,37150,10450
20240213,144100,47035832300,37200,37050,37200,36950,6838
20240213,144000,46782074250,37000,37050,37150,36950,6595
20240213,143900,46537776250,37100,37000,37150,37000,10851
20240213,143800,46135366750,37050,36800,37050,36750,8277
20240213,143700,45829504000,36850,36850,36900,36750,2436
20240213,143600,45739796300,36800,36850,36900,36750,3505
20240213,143500,45610630050,36850,36800,36950,36800,3757
20240213,143400,45472110550,36800,36750,36900,36700,6354
20240213,143300,45238310550,36750,36600,36750,36550,3970
20240213,143200,45092743450,36600,36550,36650,36500,2231
20240213,143100,45011148800,36600,36500,36600,36450,1825
20240213,143000,44944490700,36550,36450,36550,36400,1497
20240213,142900,44889883050,36400,36400,36500,36300,4818
20240213,142800,44714248200,36400,36250,36450,36250,3407
20240213,142700,44590385500,36300,36250,36350,36250,3383
20240213,142600,44467607500,36200,36100,36300,36050,3494
20240213,142500,44341175650,36100,36300,36400,36100,6948
20240213,142400,44089454750,36350,36300,36450,36250,3291
20240213,142300,43969852100,36250,36300,36450,36250,3818
20240213,142200,43831199100,36300,36500,36500,36300,5228
20240213,142100,43640940500,36500,36500,36600,36450,3967
20240213,142000,43496132950,36450,36650,36650,36450,4794
20240213,141900,43321011450,36700,36650,36700,36550,2698
20240213,141800,43222216700,36650,36800,36800,36650,2761
20240213,141700,43120836200,36850,36800,36850,36750,3022
20240213,141600,43009569200,36850,36750,36850,36700,2921
20240213,141500,42902135950,36750,36700,36850,36650,3040
20240213,141400,42790377700,36750,36650,36750,36550,3614
20240213,141300,42657963950,36650,36700,36750,36650,3879
20240213,141200,42515663550,36750,36700,36800,36600,2160
20240213,141100,42436432950,36750,36750,36800,36600,4600
20240213,141000,42267571500,36750,36900,36900,36550,6941
20240213,140900,42012380950,36900,37050,37150,36800,12351
20240213,140800,41555373350,37100,36900,37100,36900,19126
20240213,140700,40847864950,36950,36850,36950,36700,9294
20240213,140600,40505165050,36850,36850,36900,36800,4330
20240213,140500,40345643500,36900,36650,36900,36600,13391
20240213,140400,39853656850,36650,36650,36700,36550,3272
20240213,140300,39733776400,36650,36600,36650,36550,2405
20240213,140200,39645666450,36600,36500,36600,36450,2042
20240213,140100,39571089100,36500,36500,36550,36450,2612
20240213,140000,39475756000,36500,36500,36600,36500,2957
20240213,135900,39367639550,36500,36450,36550,36450,1428
20240213,135800,39315537000,36500,36450,36500,36350,8524
20240213,135700,39005402350,36400,36550,36600,36400,2973
20240213,135600,38896942600,36550,36550,36700,36450,9443
20240213,135500,38551452250,36450,36500,36600,36350,5794
20240213,135400,38340231400,36500,36350,36600,36350,4183
20240213,135300,38187373300,36400,36350,36550,36350,5533
20240213,135200,37985725250,36500,36250,36500,36250,5559
20240213,135100,37783631750,36250,36750,36750,36250,10941
20240213,135000,37384036200,36750,36700,36800,36700,1567
20240213,134900,37326474450,36700,36700,36800,36650,3089
20240213,134800,37213032400,36700,36750,36800,36700,3425
20240213,134700,37087171750,36800,36700,36800,36700,2316
20240213,134600,37002059050,36700,36800,36850,36700,3648
20240213,134500,36867839650,36800,36650,36850,36650,5270
20240213,134400,36674014300,36650,36650,36750,36600,4738
20240213,134300,36500139450,36700,36450,36700,36400,3197
20240213,134200,36383165950,36400,36600,36650,36350,7462
20240213,134100,36111059250,36600,36750,36750,36550,3602
20240213,134000,35979099450,36750,36650,36750,36550,6110
20240213,133900,35755318100,36650,36800,36850,36550,8565
20240213,133800,35440940750,36750,36850,36900,36750,8223
20240213,133700,35138083750,36850,36700,36900,36650,13280
20240213,133600,34649553150,36650,36600,36850,36600,11457
20240213,133500,34228660350,36650,36550,36850,36500,16384
20240213,133400,33628070700,36550,36500,36950,36500,39209
20240213,133300,32188918150,36500,36400,36600,36050,20924
20240213,133200,31429621400,36450,36650,36700,36300,19309
20240213,133100,30724777700,36650,36500,36650,35950,33860
20240213,133000,29491847150,36350,36000,36800,35950,64254
20240213,132900,27157875400,35950,35950,36000,35900,1828
20240213,132800,27092150450,36000,35900,36000,35900,6661
20240213,132700,26852689700,35900,35950,36000,35900,4788
20240213,132600,26680631650,35950,35900,36000,35850,7884
20240213,132500,26397349400,35900,35750,35950,35700,6841
20240213,132400,26151769250,35700,35750,35800,35700,1898
20240213,132300,26083860950,35700,35750,35800,35700,1644
20240213,132200,26025077800,35700,35750,35750,35550,4094
20240213,132100,25879082700,35700,35900,35950,35700,4044
20240213,132000,25734309150,35900,35750,35950,35750,11042
20240213,131900,25338285450,35700,35700,35750,35650,2665
20240213,131800,25243178950,35700,35550,35700,35550,5992
20240213,131700,25029480950,35600,35500,35600,35500,2314
20240213,131600,24947271900,35500,35450,35500,35450,1491
20240213,131500,24894364950,35500,35350,35500,35350,3248
20240213,131400,24779410050,35350,35300,35350,35200,666
20240213,131300,24755911300,35300,35250,35300,35200,430
20240213,131200,24740741250,35250,35250,35250,35200,759
20240213,131100,24713989300,35250,35150,35250,35150,1181
20240213,131000,24672424750,35100,35100,35150,35100,174
20240213,130900,24666315600,35100,35050,35150,35050,667
20240213,130800,24642893650,35050,35100,35100,35050,1668
20240213,130700,24584352100,35100,35150,35200,35100,663
20240213,130600,24561062600,35200,35150,35250,35100,1968
20240213,130500,24491878000,35250,35200,35250,35150,847
20240213,130400,24462068750,35200,35150,35250,35150,596
20240213,130300,24441087050,35150,35200,35250,35150,1404
20240213,130200,24391659350,35200,35300,35350,35200,727
20240213,130100,24366029400,35350,35450,35450,35250,2217
20240213,130000,24287669650,35450,35450,35500,35400,2652
20240213,125900,24193679750,35500,35300,35500,35300,2189
20240213,125800,24116179950,35300,35200,35300,35150,1697
20240213,125700,24056354350,35200,35200,35250,35150,915
20240213,125600,24024152100,35200,35150,35250,35150,399
20240213,125500,24010112000,35100,35250,35300,35100,590
20240213,125400,23989380500,35300,35250,35300,35200,68
20240213,125300,23986984350,35250,35150,35250,35100,504
20240213,125200,23969272100,35150,35200,35200,35150,323
20240213,125100,23957917700,35200,35200,35350,35150,1963
20240213,125000,23888821900,35200,35250,35250,35200,110
20240213,124900,23884945250,35250,35300,35300,35250,675
20240213,124800,23861134050,35300,35200,35300,35200,1109
20240213,124700,23822089650,35150,35150,35200,35050,2127
20240213,124600,23747386000,35150,35100,35200,35000,5705
20240213,124500,23547315900,35100,35350,35350,35100,4370
20240213,124400,23393255750,35350,35350,35400,35350,1236
20240213,124300,23349550150,35400,35350,35450,35350,2123
20240213,124200,23274438200,35350,35400,35400,35350,576
20240213,124100,23254061150,35400,35400,35450,35400,241
20240213,124000,23245528250,35400,35400,35450,35350,983
20240213,123900,23210718700,35400,35450,35450,35400,1396
20240213,123800,23161294850,35450,35500,35550,35400,1649
20240213,123700,23102820700,35500,35450,35500,35450,883
20240213,123600,23071507100,35500,35600,35600,35450,1741
20240213,123500,23009740800,35500,35550,35600,35450,2425
20240213,123400,22923625050,35500,35550,35600,35500,1405
20240213,123300,22873686800,35500,35550,35650,35500,2983
20240213,123200,22767558300,35550,35450,35550,35350,4702
20240213,123100,22601025650,35500,35550,35600,35450,3490
20240213,123000,22477111100,35600,35550,35600,35550,490
20240213,122900,22459675250,35500,35400,35600,35400,2896
20240213,122800,22356835900,35450,35400,35450,35350,1332
20240213,122700,22309669150,35450,35450,35500,35400,2865
20240213,122600,22208178300,35500,35500,35550,35450,2418
20240213,122500,22122350400,35500,35550,35600,35450,4731
20240213,122400,21954403050,35600,35600,35650,35500,1942
20240213,122300,21885350450,35700,35650,35750,35600,2634
20240213,122200,21791315400,35600,35750,35800,35550,3097
20240213,122100,21680858850,35800,35600,35900,35600,7025
20240213,122000,21430216300,35600,35700,35850,35450,13413
20240213,121900,20952095300,35700,35900,36000,35700,14404
20240213,121800,20435231400,35900,35750,35900,35600,17917
20240213,121700,19794162450,35750,35600,35750,35550,12098
20240213,121600,19362570300,35550,35550,35700,35550,14224
20240213,121500,18856065550,35550,35600,35700,35400,16371
20240213,121400,18274153600,35550,35150,35600,35050,22713
20240213,121300,17470863050,35150,35050,35150,34950,3488
20240213,121200,17348645000,35100,35150,35200,35000,6982
20240213,121100,17103471100,35200,34950,35250,34850,26705
20240213,121000,16167719550,34950,34850,34950,34800,4232
20240213,120900,16020098400,34800,34750,34800,34700,552
20240213,120800,16000908900,34650,34800,34800,34650,103
20240213,120700,15997337300,34850,34800,34850,34700,600
20240213,120600,15976459100,34800,34800,34850,34750,1594
20240213,120500,15920989200,34800,34700,34800,34700,1378
20240213,120400,15873071700,34700,34650,34750,34650,1210
20240213,120300,15831100200,34650,34600,34650,34600,380
20240213,120200,15817945750,34550,34600,34600,34550,137
20240213,120100,15813205650,34600,34500,34600,34500,123
20240213,120000,15808954850,34500,34600,34600,34500,577
20240213,115900,15789036550,34650,34550,34650,34500,332
20240213,115800,15777559150,34550,34500,34550,34500,294
20240213,115700,15767402450,34550,34450,34550,34450,266
20240213,115600,15758223900,34500,34550,34550,34450,399
20240213,115500,15744458000,34500,34400,34500,34400,874
20240213,115400,15714316550,34400,34400,34450,34400,842
20240213,115300,15685349100,34400,34350,34400,34350,943
20240213,115200,15652951150,34350,34400,34400,34350,34
20240213,115100,15651781600,34400,34350,34400,34350,169
20240213,115000,15645971550,34400,34450,34450,34400,578
20240213,114900,15626086700,34450,34500,34500,34400,630
20240213,114800,15604404850,34500,34500,34500,34450,394
20240213,114700,15590827150,34450,34450,34450,34450,660
20240213,114600,15568090150,34450,34500,34500,34450,1109
20240213,114500,15529845700,34400,34450,34500,34400,784
20240213,114400,15502830350,34450,34450,34500,34450,151
20240213,114300,15497626250,34450,34400,34500,34400,1059
20240213,114200,15461144200,34300,34300,34300,34300,416
20240213,114100,15446875400,34400,34400,34450,34250,787
20240213,114000,15419853550,34400,34400,34400,34250,1664
20240213,113900,15362722650,34400,34400,34450,34400,1708
20240213,113800,15303967250,34400,34400,34450,34350,531
20240213,113700,15285697650,34450,34400,34450,34400,2406
20240213,113600,15202919800,34400,34350,34400,34350,1071
20240213,113500,15166117100,34350,34400,34450,34350,493
20240213,113400,15149158200,34400,34500,34500,34400,467
20240213,113300,15133072750,34500,34400,34600,34400,2083
20240213,113200,15061138700,34400,34550,34600,34400,1713
20240213,113100,15002161000,34550,34650,34650,34450,4188
20240213,113000,14857443250,34600,34550,34600,34450,661
20240213,112900,14834609050,34550,34500,34550,34450,789
20240213,112800,14807356000,34450,34500,34550,34350,3870
20240213,112700,14674123950,34500,34600,34600,34500,831
20240213,112600,14645415950,34550,34650,34650,34550,446
20240213,112500,14629988100,34650,34550,34650,34550,243
20240213,112400,14621581150,34550,34700,34700,34550,936
20240213,112300,14589185550,34700,34750,34750,34650,108
20240213,112200,14585437650,34700,34700,34750,34650,3362
20240213,112100,14468767900,34700,34800,34800,34700,637
20240213,112000,14446631650,34750,34700,34800,34700,3187
20240213,111900,14336024100,34700,34650,34700,34650,589
20240213,111800,14315603100,34650,34800,34900,34650,2400
20240213,111700,14232045000,34800,34850,34950,34800,10369
20240213,111600,13870442650,34850,34700,34850,34650,3406
20240213,111500,13752100800,34700,34500,34700,34400,2953
20240213,111400,13650018350,34400,34450,34500,34400,1113
20240213,111300,13611703900,34450,34600,34600,34450,287
20240213,111200,13601800500,34600,34550,34600,34450,742
20240213,111100,13576134200,34550,34550,34600,34450,1956
20240213,111000,13508650000,34550,34550,34600,34550,1174
20240213,110900,13468081750,34600,34650,34650,34600,980
20240213,110800,13434164300,34700,34650,34700,34600,687
20240213,110700,13410370300,34600,34650,34650,34600,1691
20240213,110600,13351819350,34700,34700,34750,34700,497
20240213,110500,13334572950,34700,34750,34800,34650,2221
20240213,110400,13257391550,34800,34700,34800,34700,1869
20240213,110300,13192435550,34750,34800,34850,34650,4713
20240213,110200,13028519400,34800,34900,34900,34800,2425
20240213,110100,12944013800,34900,34750,34900,34700,6222
20240213,110000,12727338900,34750,34750,34750,34650,1654
20240213,105900,12669892000,34650,34600,34750,34600,1324
20240213,105800,12623996600,34600,34750,34750,34550,1335
20240213,105700,12577747800,34750,34650,34750,34600,2935
20240213,105600,12475903100,34650,34650,34850,34650,10378
20240213,105500,12115440250,34700,34400,34700,34400,10533
20240213,105400,11751411800,34450,34400,34450,34400,395
20240213,105300,11737816000,34400,34400,34400,34400,268
20240213,105200,11728596800,34400,34400,34450,34350,533
20240213,105100,11710263400,34400,34200,34400,34200,3411
20240213,105000,11593129050,34250,34200,34250,34150,599
20240213,104900,11572652950,34150,34200,34250,34150,572
20240213,104800,11553095500,34200,34250,34300,34200,38
20240213,104700,11551794450,34250,34150,34250,34100,1248
20240213,104600,11509148000,34200,34100,34200,34100,884
20240213,104500,11478984100,34100,34150,34150,34100,579
20240213,104400,11459233550,34100,34150,34150,34100,270
20240213,104300,11450020950,34150,34300,34300,34150,204
20240213,104200,11443051850,34250,34300,34350,34250,1060
20240213,104100,11406693200,34300,34450,34450,34300,1556
20240213,104000,11353234650,34400,34400,34450,34400,2210
20240213,103900,11277123200,34300,34300,34450,34300,3693
20240213,103800,11150071450,34350,34450,34450,34200,5178
20240213,103700,10972128900,34450,34300,34450,34300,3076
20240213,103600,10866404550,34250,34200,34300,34200,489
20240213,103500,10849657650,34200,34250,34300,34200,385
20240213,103400,10836475400,34200,34100,34200,34050,833
20240213,103300,10808040750,34100,34200,34250,34100,3334
20240213,103200,10694015250,34200,34250,34250,34200,616
20240213,103100,10672929150,34250,34150,34250,34150,1821
20240213,103000,10610624650,34150,34000,34150,34000,1164
20240213,102900,10570969100,34000,34050,34050,34000,791
20240213,102800,10544058600,34050,34050,34100,34050,300
20240213,102700,10533843550,34050,34100,34100,34050,369
20240213,102600,10521274150,34050,34050,34150,34050,477
20240213,102500,10505021200,34050,34100,34100,34050,1167
20240213,102400,10465274850,34150,34100,34150,34100,330
20240213,102300,10454008750,34050,34100,34100,34050,384
20240213,102200,10440927200,34150,34100,34150,34050,359
20240213,102100,10428687750,34100,34050,34100,34050,110
20240213,102000,10424938950,34100,34100,34200,34000,860
20240213,101900,10395627150,34050,34150,34150,33950,196
20240213,101800,10388957950,34150,34250,34250,34100,1177
20240213,101700,10348718800,34250,34150,34250,34150,607
20240213,101600,10327942100,34200,34050,34200,34050,593
20240213,101500,10307712550,34000,34050,34050,34000,751
20240213,101400,10282148000,34050,33900,34050,33900,2227
20240213,101300,10206597000,33900,33950,34000,33900,1418
20240213,101200,10158447800,33950,34050,34100,33950,1056
20240213,101100,10122526900,34050,34100,34150,34050,1111
20240213,101000,10084646100,34050,34100,34150,34050,1652
20240213,100900,10028302650,34100,34050,34100,34000,826
20240213,100800,10000174200,34100,34050,34100,34050,275
20240213,100700,9990801650,34100,34200,34200,34100,199
20240213,100600,9984014300,34200,34100,34200,34100,561
20240213,100500,9964845000,34050,34350,34350,34050,1347
20240213,100400,9918757900,34350,34050,34550,34050,7519
20240213,100300,9660316850,34000,33900,34000,33850,3607
20240213,100200,9537871350,33900,34100,34100,33900,883
20240213,100100,9507849100,34050,34000,34100,34000,1037
20240213,100000,9472497800,34000,34000,34050,34000,756
20240213,095900,9446788450,34100,34100,34250,34000,2098
20240213,095800,9375137050,34100,34000,34100,34000,1069
20240213,095700,9338778200,34000,33950,34100,33900,726
20240213,095600,9314096250,34000,34100,34100,33900,3866
20240213,095500,9182763450,34100,34150,34200,34100,1323
20240213,095400,9137582200,34150,34250,34250,34100,1701
20240213,095300,9079415250,34250,34250,34300,34250,579
20240213,095200,9059581500,34300,34150,34350,34100,1505
20240213,095100,9008070500,34100,34050,34100,34000,864
20240213,095000,8978652850,34100,34200,34200,33950,3831
20240213,094900,8848167150,34200,34350,34350,34200,1563
20240213,094800,8794604350,34350,34400,34450,34300,2446
20240213,094700,8710494700,34400,34450,34500,34350,4297
20240213,094600,8562483050,34400,34200,34450,34150,7774
20240213,094500,8295401900,34150,34200,34200,34150,526
20240213,094400,8277421450,34200,34150,34300,34150,1460
20240213,094300,8227479900,34150,34200,34250,34100,2865
20240213,094200,8129471450,34200,34200,34300,34200,1642
20240213,094100,8073246200,34200,34350,34400,34200,1285
20240213,094000,8029145850,34350,34250,34400,34200,2719
20240213,093900,7935810200,34300,34300,34350,34250,2985
20240213,093800,7833398300,34300,34250,34350,34150,5456
20240213,093700,7646351350,34300,34050,34350,34050,6916
20240213,093600,7409650700,34050,34200,34200,34000,2230
20240213,093500,7333628950,34200,33650,34200,33650,5246
20240213,093400,7155231250,33600,33700,33700,33550,85
20240213,093300,7152377550,33650,33550,33650,33550,1633
20240213,093200,7097496050,33550,33600,33650,33550,748
20240213,093100,7072377150,33550,33650,33700,33550,3364
20240213,093000,6959233300,33650,33550,33650,33500,2044
20240213,092900,6890651750,33600,33650,33800,33600,1484
20240213,092800,6840612750,33750,33850,33900,33650,2634
20240213,092700,6751782800,33900,33900,34000,33900,2063
20240213,092600,6681777700,33900,33500,34300,33500,8703
20240213,092500,6386405050,33500,33450,33700,33450,3288
20240213,092400,6276106650,33450,33450,33500,33400,1549
20240213,092300,6224292850,33500,33450,33500,33450,1260
20240213,092200,6182105250,33500,33300,33550,33250,2011
20240213,092100,6114948050,33350,33150,33350,33100,6173
20240213,092000,5910057800,33150,33350,33450,33150,15063
20240213,091900,5409014700,33400,33450,33500,33400,4947
20240213,091800,5243587450,33500,33600,33700,33450,4501
20240213,091700,5092637700,33800,33550,33800,33550,6865
20240213,091600,4861896150,33500,33600,33650,33500,1543
20240213,091500,4810098400,33600,33450,33600,33450,2509
20240213,091400,4726041400,33450,33300,33600,33300,3739
20240213,091300,4600905350,33400,33300,33450,33250,6056
20240213,091200,4399197050,33350,33450,33500,33250,6095
20240213,091100,4195747500,33450,33700,33750,33450,4560
20240213,091000,4042765000,33700,33600,33800,33550,2377
20240213,090900,3962850650,33600,33550,33600,33350,5130
20240213,090800,3791079600,33500,33850,33850,33500,12142
20240213,090700,3381798200,33850,33950,34000,33850,4051
20240213,090600,3244397150,34050,34050,34200,33900,5881
20240213,090500,3044497000,34100,34400,34400,34050,4194
20240213,090400,2901028300,34400,34250,34500,34250,5699
20240213,090300,2705094800,34250,34500,34550,34250,6704
20240213,090200,2474656450,34500,34500,34700,34250,21118
20240213,090100,1745647150,34500,34100,34650,34000,29553
20240213,090000,730532350,33950,34000,34300,33900,20877