KissMeData/083450/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195200,29541838750,35300,35300,35300,35300,9581
20240216,195100,29541838750,35300,35300,35300,35300,0
20240216,195000,29541838750,35300,35300,35300,35300,0
20240216,194900,29541838750,35300,35300,35300,35300,0
20240216,194800,29541838750,35300,35300,35300,35300,0
20240216,194700,29541838750,35300,35300,35300,35300,0
20240216,194600,29541838750,35300,35300,35300,35300,0
20240216,194500,29541838750,35300,35300,35300,35300,0
20240216,194400,29541838750,35300,35300,35300,35300,0
20240216,194300,29541838750,35300,35300,35300,35300,0
20240216,194200,29541838750,35300,35300,35300,35300,0
20240216,194100,29541838750,35300,35300,35300,35300,0
20240216,194000,29541838750,35300,35300,35300,35300,0
20240216,193900,29541838750,35300,35300,35300,35300,0
20240216,193800,29541838750,35300,35300,35300,35300,0
20240216,193700,29541838750,35300,35300,35300,35300,0
20240216,193600,29541838750,35300,35300,35300,35300,0
20240216,193500,29541838750,35300,35300,35300,35300,0
20240216,193400,29541838750,35300,35300,35300,35300,0
20240216,193300,29541838750,35300,35300,35300,35300,0
20240216,193200,29541838750,35300,35300,35300,35300,0
20240216,193100,29541838750,35300,35300,35300,35300,0
20240216,193000,29541838750,35300,35300,35300,35300,0
20240216,192900,29541838750,35300,35300,35300,35300,0
20240216,192800,29541838750,35300,35300,35300,35300,0
20240216,192700,29541838750,35300,35300,35300,35300,0
20240216,192600,29541838750,35300,35300,35300,35300,0
20240216,192500,29541838750,35300,35300,35300,35300,0
20240216,192400,29541838750,35300,35300,35300,35300,0
20240216,192300,29541838750,35300,35300,35300,35300,0
20240216,192200,29541838750,35300,35300,35300,35300,9581
20240216,192100,29541838750,35300,35300,35300,35300,0
20240216,192000,29541838750,35300,35300,35300,35300,0
20240216,191900,29541838750,35300,35300,35300,35300,0
20240216,191800,29541838750,35300,35300,35300,35300,0
20240216,191700,29541838750,35300,35300,35300,35300,0
20240216,191600,29541838750,35300,35300,35300,35300,0
20240216,191500,29541838750,35300,35300,35300,35300,0
20240216,191400,29541838750,35300,35300,35300,35300,0
20240216,191300,29541838750,35300,35300,35300,35300,0
20240216,191200,29541838750,35300,35300,35300,35300,0
20240216,191100,29541838750,35300,35300,35300,35300,0
20240216,191000,29541838750,35300,35300,35300,35300,0
20240216,190900,29541838750,35300,35300,35300,35300,0
20240216,190800,29541838750,35300,35300,35300,35300,0
20240216,190700,29541838750,35300,35300,35300,35300,0
20240216,190600,29541838750,35300,35300,35300,35300,0
20240216,190500,29541838750,35300,35300,35300,35300,0
20240216,190400,29541838750,35300,35300,35300,35300,0
20240216,190300,29541838750,35300,35300,35300,35300,0
20240216,190200,29541838750,35300,35300,35300,35300,0
20240216,190100,29541838750,35300,35300,35300,35300,0
20240216,190000,29541838750,35300,35300,35300,35300,0
20240216,185900,29541838750,35300,35300,35300,35300,0
20240216,185800,29541838750,35300,35300,35300,35300,0
20240216,185700,29541838750,35300,35300,35300,35300,0
20240216,185600,29541838750,35300,35300,35300,35300,0
20240216,185500,29541838750,35300,35300,35300,35300,0
20240216,185400,29541838750,35300,35300,35300,35300,0
20240216,185300,29541838750,35300,35300,35300,35300,0
20240216,185200,29541838750,35300,35300,35300,35300,9581
20240216,185100,29541838750,35300,35300,35300,35300,0
20240216,185000,29541838750,35300,35300,35300,35300,0
20240216,184900,29541838750,35300,35300,35300,35300,0
20240216,184800,29541838750,35300,35300,35300,35300,0
20240216,184700,29541838750,35300,35300,35300,35300,0
20240216,184600,29541838750,35300,35300,35300,35300,0
20240216,184500,29541838750,35300,35300,35300,35300,0
20240216,184400,29541838750,35300,35300,35300,35300,0
20240216,184300,29541838750,35300,35300,35300,35300,0
20240216,184200,29541838750,35300,35300,35300,35300,0
20240216,184100,29541838750,35300,35300,35300,35300,0
20240216,184000,29541838750,35300,35300,35300,35300,0
20240216,183900,29541838750,35300,35300,35300,35300,0
20240216,183800,29541838750,35300,35300,35300,35300,0
20240216,183700,29541838750,35300,35300,35300,35300,0
20240216,183600,29541838750,35300,35300,35300,35300,0
20240216,183500,29541838750,35300,35300,35300,35300,0
20240216,183400,29541838750,35300,35300,35300,35300,0
20240216,183300,29541838750,35300,35300,35300,35300,0
20240216,183200,29541838750,35300,35300,35300,35300,0
20240216,183100,29541838750,35300,35300,35300,35300,0
20240216,183000,29541838750,35300,35300,35300,35300,0
20240216,182900,29541838750,35300,35300,35300,35300,0
20240216,182800,29541838750,35300,35300,35300,35300,0
20240216,182700,29541838750,35300,35300,35300,35300,0
20240216,182600,29541838750,35300,35300,35300,35300,0
20240216,182500,29541838750,35300,35300,35300,35300,0
20240216,182400,29541838750,35300,35300,35300,35300,0
20240216,182300,29541838750,35300,35300,35300,35300,0
20240216,182200,29541838750,35300,35300,35300,35300,9581
20240216,182100,29541838750,35300,35300,35300,35300,0
20240216,182000,29541838750,35300,35300,35300,35300,0
20240216,181900,29541838750,35300,35300,35300,35300,0
20240216,181800,29541838750,35300,35300,35300,35300,0
20240216,181700,29541838750,35300,35300,35300,35300,0
20240216,181600,29541838750,35300,35300,35300,35300,0
20240216,181500,29541838750,35300,35300,35300,35300,0
20240216,181400,29541838750,35300,35300,35300,35300,0
20240216,181300,29541838750,35300,35300,35300,35300,0
20240216,181200,29541838750,35300,35300,35300,35300,0
20240216,181100,29541838750,35300,35300,35300,35300,0
20240216,181000,29541838750,35300,35300,35300,35300,0
20240216,180900,29541838750,35300,35300,35300,35300,0
20240216,180800,29541838750,35300,35300,35300,35300,0
20240216,180700,29541838750,35300,35300,35300,35300,0
20240216,180600,29541838750,35300,35300,35300,35300,0
20240216,180500,29541838750,35300,35300,35300,35300,0
20240216,180400,29541838750,35300,35300,35300,35300,0
20240216,180300,29541838750,35300,35300,35300,35300,0
20240216,180200,29541838750,35300,35300,35300,35300,0
20240216,180100,29541838750,35300,35300,35300,35300,0
20240216,180000,29541838750,35300,35300,35300,35300,0
20240216,175900,29541838750,35300,35300,35300,35300,0
20240216,175800,29541838750,35300,35300,35300,35300,0
20240216,175700,29541838750,35300,35300,35300,35300,0
20240216,175600,29541838750,35300,35300,35300,35300,0
20240216,175500,29541838750,35300,35300,35300,35300,0
20240216,175400,29541838750,35300,35300,35300,35300,0
20240216,175300,29541838750,35300,35300,35300,35300,0
20240216,175200,29541838750,35300,35300,35300,35300,9581
20240216,175100,29541838750,35300,35300,35300,35300,0
20240216,175000,29541838750,35300,35300,35300,35300,0
20240216,174900,29541838750,35300,35300,35300,35300,0
20240216,174800,29541838750,35300,35300,35300,35300,0
20240216,174700,29541838750,35300,35300,35300,35300,0
20240216,174600,29541838750,35300,35300,35300,35300,0
20240216,174500,29541838750,35300,35300,35300,35300,0
20240216,174400,29541838750,35300,35300,35300,35300,0
20240216,174300,29541838750,35300,35300,35300,35300,0
20240216,174200,29541838750,35300,35300,35300,35300,0
20240216,174100,29541838750,35300,35300,35300,35300,0
20240216,174000,29541838750,35300,35300,35300,35300,0
20240216,173900,29541838750,35300,35300,35300,35300,0
20240216,173800,29541838750,35300,35300,35300,35300,0
20240216,173700,29541838750,35300,35300,35300,35300,0
20240216,173600,29541838750,35300,35300,35300,35300,0
20240216,173500,29541838750,35300,35300,35300,35300,0
20240216,173400,29541838750,35300,35300,35300,35300,0
20240216,173300,29541838750,35300,35300,35300,35300,0
20240216,173200,29541838750,35300,35300,35300,35300,0
20240216,173100,29541838750,35300,35300,35300,35300,0
20240216,173000,29541838750,35300,35300,35300,35300,0
20240216,172900,29541838750,35300,35300,35300,35300,0
20240216,172800,29541838750,35300,35300,35300,35300,0
20240216,172700,29541838750,35300,35300,35300,35300,0
20240216,172600,29541838750,35300,35300,35300,35300,0
20240216,172500,29541838750,35300,35300,35300,35300,0
20240216,172400,29541838750,35300,35300,35300,35300,0
20240216,172300,29541838750,35300,35300,35300,35300,0
20240216,172200,29541838750,35300,35300,35300,35300,9581
20240216,172100,29541838750,35300,35300,35300,35300,0
20240216,172000,29541838750,35300,35300,35300,35300,0
20240216,171900,29541838750,35300,35300,35300,35300,0
20240216,171800,29541838750,35300,35300,35300,35300,0
20240216,171700,29541838750,35300,35300,35300,35300,0
20240216,171600,29541838750,35300,35300,35300,35300,0
20240216,171500,29541838750,35300,35300,35300,35300,0
20240216,171400,29541838750,35300,35300,35300,35300,0
20240216,171300,29541838750,35300,35300,35300,35300,0
20240216,171200,29541838750,35300,35300,35300,35300,0
20240216,171100,29541838750,35300,35300,35300,35300,0
20240216,171000,29541838750,35300,35300,35300,35300,0
20240216,170900,29541838750,35300,35300,35300,35300,0
20240216,170800,29541838750,35300,35300,35300,35300,0
20240216,170700,29541838750,35300,35300,35300,35300,0
20240216,170600,29541838750,35300,35300,35300,35300,0
20240216,170500,29541838750,35300,35300,35300,35300,0
20240216,170400,29541838750,35300,35300,35300,35300,0
20240216,170300,29541838750,35300,35300,35300,35300,0
20240216,170200,29541838750,35300,35300,35300,35300,0
20240216,170100,29541838750,35300,35300,35300,35300,0
20240216,170000,29541838750,35300,35300,35300,35300,0
20240216,165900,29541838750,35300,35300,35300,35300,0
20240216,165800,29541838750,35300,35300,35300,35300,0
20240216,165700,29541838750,35300,35300,35300,35300,0
20240216,165600,29541838750,35300,35300,35300,35300,0
20240216,165500,29541838750,35300,35300,35300,35300,0
20240216,165400,29541838750,35300,35300,35300,35300,0
20240216,165300,29541838750,35300,35300,35300,35300,0
20240216,165200,29541838750,35300,35300,35300,35300,9581
20240216,165100,29541838750,35300,35300,35300,35300,0
20240216,165000,29541838750,35300,35300,35300,35300,0
20240216,164900,29541838750,35300,35300,35300,35300,0
20240216,164800,29541838750,35300,35300,35300,35300,0
20240216,164700,29541838750,35300,35300,35300,35300,0
20240216,164600,29541838750,35300,35300,35300,35300,0
20240216,164500,29541838750,35300,35300,35300,35300,0
20240216,164400,29541838750,35300,35300,35300,35300,0
20240216,164300,29541838750,35300,35300,35300,35300,0
20240216,164200,29541838750,35300,35300,35300,35300,0
20240216,164100,29541838750,35300,35300,35300,35300,0
20240216,164000,29541838750,35300,35300,35300,35300,0
20240216,163900,29541838750,35300,35300,35300,35300,0
20240216,163800,29541838750,35300,35300,35300,35300,0
20240216,163700,29541838750,35300,35300,35300,35300,0
20240216,163600,29541838750,35300,35300,35300,35300,0
20240216,163500,29541838750,35300,35300,35300,35300,0
20240216,163400,29541838750,35300,35300,35300,35300,0
20240216,163300,29541838750,35300,35300,35300,35300,0
20240216,163200,29541838750,35300,35300,35300,35300,0
20240216,163100,29541838750,35300,35300,35300,35300,0
20240216,163000,29541838750,35300,35300,35300,35300,0
20240216,162900,29541838750,35300,35300,35300,35300,0
20240216,162800,29541838750,35300,35300,35300,35300,0
20240216,162700,29541838750,35300,35300,35300,35300,0
20240216,162600,29541838750,35300,35300,35300,35300,0
20240216,162500,29541838750,35300,35300,35300,35300,0
20240216,162400,29541838750,35300,35300,35300,35300,0
20240216,162300,29541838750,35300,35300,35300,35300,0
20240216,162200,29541838750,35300,35300,35300,35300,9581
20240216,162100,29541838750,35300,35300,35300,35300,0
20240216,162000,29541838750,35300,35300,35300,35300,0
20240216,161900,29541838750,35300,35300,35300,35300,0
20240216,161800,29541838750,35300,35300,35300,35300,0
20240216,161700,29541838750,35300,35300,35300,35300,0
20240216,161600,29541838750,35300,35300,35300,35300,0
20240216,161500,29541838750,35300,35300,35300,35300,0
20240216,161400,29541838750,35300,35300,35300,35300,0
20240216,161300,29541838750,35300,35300,35300,35300,0
20240216,161200,29541838750,35300,35300,35300,35300,0
20240216,161100,29541838750,35300,35300,35300,35300,0
20240216,161000,29541838750,35300,35300,35300,35300,0
20240216,160900,29541838750,35300,35300,35300,35300,0
20240216,160800,29541838750,35300,35300,35300,35300,0
20240216,160700,29541838750,35300,35300,35300,35300,0
20240216,160600,29541838750,35300,35300,35300,35300,0
20240216,160500,29541838750,35300,35300,35300,35300,0
20240216,160400,29541838750,35300,35300,35300,35300,0
20240216,160300,29541838750,35300,35300,35300,35300,0
20240216,160200,29541838750,35300,35300,35300,35300,0
20240216,160100,29541838750,35300,35300,35300,35300,0
20240216,160000,29541838750,35300,35300,35300,35300,0
20240216,155900,29541838750,35300,35300,35300,35300,0
20240216,155800,29541838750,35300,35300,35300,35300,0
20240216,155700,29541838750,35300,35300,35300,35300,0
20240216,155600,29541838750,35300,35300,35300,35300,0
20240216,155500,29541838750,35300,35300,35300,35300,0
20240216,155400,29541838750,35300,35300,35300,35300,0
20240216,155300,29541838750,35300,35300,35300,35300,0
20240216,155200,29541838750,35300,35300,35300,35300,9581
20240216,155100,29541838750,35300,35300,35300,35300,0
20240216,155000,29541838750,35300,35300,35300,35300,0
20240216,154900,29541838750,35300,35300,35300,35300,0
20240216,154800,29541838750,35300,35300,35300,35300,0
20240216,154700,29541838750,35300,35300,35300,35300,0
20240216,154600,29541838750,35300,35300,35300,35300,0
20240216,154500,29541838750,35300,35300,35300,35300,0
20240216,154400,29541838750,35300,35300,35300,35300,0
20240216,154300,29541838750,35300,35300,35300,35300,0
20240216,154200,29541838750,35300,35300,35300,35300,0
20240216,154100,29541838750,35300,35300,35300,35300,0
20240216,154000,29541838750,35300,35300,35300,35300,0
20240216,153900,29541838750,35300,35300,35300,35300,0
20240216,153800,29541838750,35300,35300,35300,35300,0
20240216,153700,29541838750,35300,35300,35300,35300,0
20240216,153600,29541838750,35300,35300,35300,35300,0
20240216,153500,29541838750,35300,35300,35300,35300,0
20240216,153400,29541838750,35300,35300,35300,35300,0
20240216,153300,29541838750,35300,35300,35300,35300,0
20240216,153200,29541838750,35300,35300,35300,35300,0
20240216,153100,29541838750,35300,35300,35300,35300,0
20240216,153000,29541838750,35300,35300,35300,35300,9581
20240216,152900,29203629450,35150,35150,35150,35150,0
20240216,152800,29203629450,35150,35150,35150,35150,0
20240216,152700,29203629450,35150,35150,35150,35150,0
20240216,152600,29203629450,35150,35150,35150,35150,0
20240216,152500,29203629450,35150,35150,35150,35150,0
20240216,152400,29203629450,35150,35150,35150,35150,0
20240216,152300,29203629450,35150,35150,35150,35150,0
20240216,152200,29203629450,35150,35150,35150,35150,0
20240216,152100,29203629450,35150,35150,35150,35150,0
20240216,152000,29203629450,35150,35150,35150,35150,0
20240216,151900,29203629450,35150,35150,35200,35050,4667
20240216,151800,29039816050,35150,35150,35250,35100,3450
20240216,151700,28918452400,35150,35350,35350,35150,6821
20240216,151600,28678229250,35350,35350,35350,35250,676
20240216,151500,28654345450,35350,35400,35400,35250,3603
20240216,151400,28527129300,35400,35450,35500,35400,800
20240216,151300,28498781800,35450,35450,35450,35400,707
20240216,151200,28473723150,35450,35400,35450,35400,1034
20240216,151100,28437103000,35450,35500,35500,35400,492
20240216,151000,28419645750,35500,35350,35500,35250,5415
20240216,150900,28228177500,35300,35400,35400,35300,1299
20240216,150800,28182261800,35400,35350,35450,35350,1090
20240216,150700,28143672300,35400,35400,35450,35350,692
20240216,150600,28119174050,35400,35400,35450,35400,961
20240216,150500,28085144700,35400,35450,35450,35300,1112
20240216,150400,28045822900,35450,35350,35450,35250,2678
20240216,150300,27951283350,35350,35400,35500,35350,420
20240216,150200,27936402750,35450,35250,35450,35250,2828
20240216,150100,27836564600,35300,35450,35450,35250,3806
20240216,150000,27702090350,35450,35450,35500,35400,1021
20240216,145900,27665917600,35450,35700,35700,35450,825
20240216,145800,27636605000,35550,35650,35700,35550,1215
20240216,145700,27593335650,35650,35650,35700,35600,1465
20240216,145600,27541102100,35600,35550,35650,35550,979
20240216,145500,27506242850,35600,35450,35600,35450,1039
20240216,145400,27469351500,35500,35300,35500,35300,830
20240216,145300,27439970450,35350,35300,35350,35250,476
20240216,145200,27423168000,35250,35300,35400,35250,1133
20240216,145100,27383166200,35300,35300,35300,35200,3735
20240216,145000,27251496050,35300,35200,35300,35200,1568
20240216,144900,27196164300,35250,35250,35300,35200,1128
20240216,144800,27156397050,35250,35250,35300,35250,1448
20240216,144700,27105346050,35250,35300,35400,35250,1665
20240216,144600,27046564750,35300,35450,35450,35300,1263
20240216,144500,27001895800,35450,35500,35500,35400,709
20240216,144400,26976763950,35450,35600,35700,35350,2442
20240216,144300,26890154700,35600,35550,35600,35550,828
20240216,144200,26860701550,35600,35750,35750,35550,836
20240216,144100,26830910900,35750,35600,35750,35600,461
20240216,144000,26814468300,35600,35550,35600,35550,379
20240216,143900,26800976150,35600,35600,35600,35550,243
20240216,143800,26792335900,35600,35550,35600,35550,1052
20240216,143700,26754922200,35550,35550,35600,35500,767
20240216,143600,26727661050,35550,35400,35550,35400,533
20240216,143500,26708759000,35400,35500,35500,35350,263
20240216,143400,26699447900,35500,35400,35550,35350,725
20240216,143300,26673777300,35400,35400,35450,35350,267
20240216,143200,26664324800,35450,35450,35450,35350,1200
20240216,143100,26621874200,35450,35350,35550,35350,368
20240216,143000,26608823850,35350,35300,35600,35250,915
20240216,142900,26576447750,35250,35200,35250,35150,1196
20240216,142800,26534342400,35200,35250,35250,35200,1810
20240216,142700,26470602800,35250,35250,35300,35200,1973
20240216,142600,26401103200,35250,35300,35350,35200,2087
20240216,142500,26327529000,35300,35450,35450,35300,929
20240216,142400,26294678450,35300,35300,35350,35300,1246
20240216,142300,26250675200,35300,35400,35450,35300,2681
20240216,142200,26155834200,35400,35500,35550,35400,1445
20240216,142100,26104576800,35550,35650,35650,35500,1773
20240216,142000,26041577350,35700,35550,35750,35550,324
20240216,141900,26030031850,35600,35600,35600,35550,609
20240216,141800,26008352100,35550,35500,35600,35500,793
20240216,141700,25980142400,35600,35550,35650,35500,478
20240216,141600,25963156350,35650,35750,35800,35500,2368
20240216,141500,25878758550,35800,35500,35800,35500,444
20240216,141400,25862959150,35500,35600,35600,35450,181
20240216,141300,25856536950,35500,35600,35600,35500,218
20240216,141200,25848781800,35450,35500,35600,35450,528
20240216,141100,25830048200,35450,35500,35500,35400,1067
20240216,141000,25792265000,35500,35500,35500,35450,533
20240216,140900,25773365550,35500,35600,35650,35450,4451
20240216,140800,25615288300,35650,35700,35750,35550,2451
20240216,140700,25528019050,35750,35800,35800,35750,10
20240216,140600,25527661450,35750,35700,35800,35650,70
20240216,140500,25525162650,35700,35650,35700,35600,994
20240216,140400,25489688500,35700,35650,35700,35600,632
20240216,140300,25467174200,35650,35650,35700,35600,274
20240216,140200,25457409750,35650,35650,35700,35600,280
20240216,140100,25447437200,35700,35650,35700,35650,693
20240216,140000,25422730750,35700,35750,35750,35650,2784
20240216,135900,25323268550,35800,35700,35800,35700,239
20240216,135800,25314717950,35650,35700,35750,35650,157
20240216,135700,25309117550,35650,35750,35750,35650,734
20240216,135600,25282921350,35750,35900,35900,35750,558
20240216,135500,25262970550,35800,35800,35900,35800,706
20240216,135400,25237690000,35800,35900,35900,35800,430
20240216,135300,25222273050,35900,35900,35900,35850,96
20240216,135200,25218830200,35900,35900,35900,35850,541
20240216,135100,25199433350,35850,35850,35850,35800,507
20240216,135000,25181257750,35900,35900,35950,35900,68
20240216,134900,25178814800,35950,35900,35950,35800,1581
20240216,134800,25122190050,36000,36000,36000,35850,323
20240216,134700,25110601550,36000,35950,36000,35800,2168
20240216,134600,25032831300,36000,36100,36150,36000,1087
20240216,134500,24993663100,36100,36100,36150,36100,623
20240216,134400,24971170350,36100,36050,36100,36050,51
20240216,134300,24969331100,36050,36150,36150,36050,598
20240216,134200,24947736850,36150,36150,36150,36100,369
20240216,134100,24934407250,36150,36150,36200,36050,516
20240216,134000,24915776450,36200,36050,36200,36000,1944
20240216,133900,24845740800,36050,36100,36100,36000,1084
20240216,133800,24806654800,36100,36150,36150,36050,399
20240216,133700,24792250700,36150,36250,36250,36100,640
20240216,133600,24769116550,36250,36250,36250,36200,244
20240216,133500,24760282300,36250,36300,36300,36200,397
20240216,133400,24745899250,36300,36350,36350,36200,730
20240216,133300,24719414200,36350,36300,36350,36250,790
20240216,133200,24690731000,36300,36250,36300,36200,1176
20240216,133100,24648054450,36250,36250,36300,36200,842
20240216,133000,24617551550,36250,36250,36250,36200,731
20240216,132900,24591053550,36250,36250,36250,36250,293
20240216,132800,24580432300,36200,36150,36250,36150,605
20240216,132700,24558542500,36150,36150,36200,36100,222
20240216,132600,24550514500,36150,36150,36200,36100,270
20240216,132500,24540754050,36200,36150,36200,36150,429
20240216,132400,24525237700,36150,36150,36200,36100,451
20240216,132300,24508934050,36150,36150,36200,36100,827
20240216,132200,24479025900,36150,36050,36150,35950,6472
20240216,132100,24245434850,36050,35950,36050,35900,5740
20240216,132000,24038874950,35900,35950,35950,35900,93
20240216,131900,24035533650,35900,35950,35950,35900,1262
20240216,131800,23990225150,35900,35950,35950,35900,105
20240216,131700,23986451900,35900,35950,35950,35900,574
20240216,131600,23965817400,35950,35900,35950,35900,36
20240216,131500,23964523500,35950,35950,35950,35900,52
20240216,131400,23962654650,35950,35900,35950,35900,53
20240216,131300,23960750250,35900,35950,35950,35900,298
20240216,131200,23950037400,35950,36000,36000,35750,553
20240216,131100,23930218900,35950,35900,36000,35900,1131
20240216,131000,23889560100,35900,35800,35900,35800,687
20240216,130900,23864930400,35750,35750,35800,35700,328
20240216,130800,23853196200,35750,35750,35750,35700,369
20240216,130700,23840004600,35750,35750,35750,35650,269
20240216,130600,23830392550,35700,35700,35750,35700,429
20240216,130500,23815076550,35700,35700,35750,35600,363
20240216,130400,23802112900,35700,35650,35700,35550,130
20240216,130300,23797485100,35700,35700,35700,35600,141
20240216,130200,23792452950,35700,35500,35700,35500,45
20240216,130100,23790852100,35550,35600,35650,35550,175
20240216,130000,23784627550,35550,35600,35600,35500,832
20240216,125900,23755079800,35600,35600,35600,35500,737
20240216,125800,23728900050,35600,35600,35700,35600,1040
20240216,125700,23691875150,35700,35600,35700,35550,98
20240216,125600,23688387350,35700,35650,35700,35650,25
20240216,125500,23687495150,35600,35650,35750,35400,6659
20240216,125400,23450929550,35750,35800,35800,35700,382
20240216,125300,23437282100,35750,35800,35800,35750,267
20240216,125200,23427723650,35850,35850,35850,35800,181
20240216,125100,23421239850,35850,35900,35900,35800,74
20240216,125000,23418589450,35900,35900,35900,35800,41
20240216,124900,23417118750,35900,35850,35950,35800,245
20240216,124800,23408331450,35850,35850,35850,35800,354
20240216,124700,23395651200,35950,35850,35950,35850,192
20240216,124600,23388754000,35950,35900,35950,35900,218
20240216,124500,23380926600,35950,35950,35950,35900,113
20240216,124400,23376864750,35900,35950,35950,35900,129
20240216,124300,23372232300,35950,35950,35950,35900,208
20240216,124200,23364754900,35900,35750,35950,35700,511
20240216,124100,23346444100,35750,35900,35900,35600,1323
20240216,124000,23299202350,35900,35850,35900,35850,66
20240216,123900,23296833500,35900,35850,35900,35750,46
20240216,123800,23295184050,35900,35850,35900,35750,236
20240216,123700,23286730650,35850,35900,35950,35850,133
20240216,123600,23281955800,35900,36000,36000,35900,308
20240216,123500,23270877700,36000,35900,36000,35900,1442
20240216,123400,23219037200,35950,35900,35950,35900,295
20240216,123300,23208446650,35900,35800,35900,35800,169
20240216,123200,23202383350,35850,35900,35900,35800,470
20240216,123100,23185534800,35900,35900,35900,35850,1042
20240216,123000,23148128700,35900,35850,35950,35850,79
20240216,122900,23145295150,35850,35900,35900,35750,545
20240216,122800,23125738900,35900,35750,35900,35750,1528
20240216,122700,23070979450,35750,35650,35750,35600,785
20240216,122600,23042975700,35650,35550,35650,35500,243
20240216,122500,23034340850,35550,35500,35550,35500,143
20240216,122400,23029259300,35500,35550,35550,35500,102
20240216,122300,23025636600,35550,35550,35550,35500,87
20240216,122200,23022544500,35550,35600,35600,35500,1375
20240216,122100,22973719050,35550,35600,35600,35550,127
20240216,122000,22969203050,35600,35550,35600,35550,77
20240216,121900,22966463050,35600,35600,35600,35550,123
20240216,121800,22962087200,35600,35700,35700,35600,391
20240216,121700,22948165900,35700,35600,35700,35600,1008
20240216,121600,22912235750,35650,35450,35650,35450,543
20240216,121500,22892935500,35450,35350,35450,35350,91
20240216,121400,22889712700,35400,35400,35450,35350,684
20240216,121300,22865506100,35400,35550,35550,35400,1669
20240216,121200,22806373750,35550,35550,35600,35500,94
20240216,121100,22803031400,35500,35650,35650,35500,602
20240216,121000,22781645100,35650,35650,35700,35600,785
20240216,120900,22753674600,35700,35650,35700,35650,416
20240216,120800,22738838900,35650,35600,35650,35600,262
20240216,120700,22729498650,35600,35600,35650,35600,479
20240216,120600,22712433100,35600,35600,35650,35550,596
20240216,120500,22691215650,35600,35600,35600,35550,295
20240216,120400,22680723000,35600,35500,35600,35500,279
20240216,120300,22670803300,35500,35550,35550,35500,528
20240216,120200,22652056150,35550,35600,35600,35550,162
20240216,120100,22646296150,35600,35600,35600,35550,24
20240216,120000,22645441800,35650,35650,35650,35500,1175
20240216,115900,22603639500,35600,35650,35650,35600,31
20240216,115800,22602534550,35650,35600,35650,35600,96
20240216,115700,22599115100,35650,35700,35700,35600,354
20240216,115600,22586497250,35700,35700,35700,35650,37
20240216,115500,22585176450,35700,35700,35750,35650,235
20240216,115400,22576787000,35650,35700,35700,35650,187
20240216,115300,22570118550,35650,35650,35700,35650,169
20240216,115200,22564093050,35700,35750,35750,35700,182
20240216,115100,22557594700,35750,35700,35750,35700,233
20240216,115000,22549265100,35750,35750,35750,35700,119
20240216,114900,22545010900,35750,35750,35750,35700,27
20240216,114800,22544045750,35700,35750,35750,35700,15
20240216,114700,22543510050,35750,35700,35750,35700,195
20240216,114600,22536544400,35750,35650,35750,35650,71
20240216,114500,22534011400,35750,35700,35750,35700,30
20240216,114400,22532939500,35750,35750,35750,35650,933
20240216,114300,22499647000,35750,35700,35750,35700,48
20240216,114200,22497931100,35700,35650,35700,35650,155
20240216,114100,22492398000,35700,35650,35700,35600,51
20240216,114000,22490579300,35650,35650,35650,35650,104
20240216,113900,22486871700,35650,35650,35650,35600,117
20240216,113800,22482702600,35650,35600,35650,35550,303
20240216,113700,22471915400,35550,35550,35650,35550,246
20240216,113600,22463167700,35600,35550,35650,35550,96
20240216,113500,22459753450,35650,35450,35700,35450,278
20240216,113400,22449876000,35450,35700,35700,35450,1310
20240216,113300,22403340650,35700,35600,35700,35550,133
20240216,113200,22398603600,35600,35550,35600,35550,140
20240216,113100,22393624250,35550,35400,35600,35400,147
20240216,113000,22388414750,35550,35500,35550,35400,1773
20240216,112900,22325576500,35550,35450,35550,35400,777
20240216,112800,22298006400,35450,35500,35500,35400,692
20240216,112700,22273486500,35450,35500,35500,35450,177
20240216,112600,22267209400,35500,35500,35550,35500,1711
20240216,112500,22206467850,35500,35600,35600,35500,1082
20240216,112400,22168006100,35600,35550,35600,35550,642
20240216,112300,22145181700,35550,35600,35600,35550,92
20240216,112200,22141908200,35550,35600,35650,35550,900
20240216,112100,22109855650,35600,35600,35700,35600,223
20240216,112000,22101912700,35600,35700,35700,35600,638
20240216,111900,22079170550,35700,35700,35700,35650,151
20240216,111800,22073783050,35700,35800,35800,35650,319
20240216,111700,22062394200,35750,35800,35850,35750,77
20240216,111600,22059638350,35850,35800,35850,35800,327
20240216,111500,22047921900,35800,35800,35800,35700,276
20240216,111400,22038048400,35800,35750,35800,35700,1535
20240216,111300,21983231200,35700,35750,35750,35700,342
20240216,111200,21971020300,35750,35750,35750,35700,338
20240216,111100,21958943700,35750,35800,35800,35750,250
20240216,111000,21950004900,35800,35750,35850,35750,517
20240216,110900,21931471900,35850,35750,35850,35750,811
20240216,110800,21902458050,35750,35850,35850,35750,59
20240216,110700,21900345100,35850,35850,35900,35700,4030
20240216,110600,21756086450,35850,35900,36000,35850,294
20240216,110500,21745525800,35900,35950,36000,35900,340
20240216,110400,21733309850,35950,35950,36000,35900,692
20240216,110300,21708443400,36000,35950,36000,35900,773
20240216,110200,21680654700,35900,35950,35950,35900,500
20240216,110100,21662700500,35900,35950,35950,35900,98
20240216,110000,21659179350,35900,35900,35950,35850,402
20240216,105900,21644751150,35900,36000,36000,35900,231
20240216,105800,21636449000,36000,36000,36000,35900,2374
20240216,105700,21551119550,36000,36000,36050,35900,706
20240216,105600,21525718300,36000,35950,36000,35950,62
20240216,105500,21523487650,36000,35850,36050,35850,2016
20240216,105400,21451014750,35850,35850,35900,35850,174
20240216,105300,21444776450,35800,35850,35850,35800,868
20240216,105200,21413668150,35800,35750,35850,35750,764
20240216,105100,21386325900,35750,35700,35900,35700,1296
20240216,105000,21340023300,35750,35700,35750,35700,584
20240216,104900,21319173850,35650,35600,35700,35600,1044
20240216,104800,21281939150,35700,35700,35700,35650,615
20240216,104700,21260011500,35700,35700,35700,35650,1304
20240216,104600,21213460000,35700,35700,35700,35600,517
20240216,104500,21195035300,35700,35650,35700,35600,907
20240216,104400,21162675950,35600,35650,35650,35550,207
20240216,104300,21155304100,35650,35650,35650,35600,152
20240216,104200,21149892750,35650,35550,35650,35550,482
20240216,104100,21132733450,35550,35550,35600,35500,384
20240216,104000,21119082400,35600,35500,35600,35500,279
20240216,103900,21109170250,35500,35400,35500,35350,441
20240216,103800,21093561550,35450,35400,35450,35350,1832
20240216,103700,21028737450,35400,35500,35500,35400,1762
20240216,103600,20966289900,35550,35600,35600,35450,662
20240216,103500,20942787650,35600,35550,35600,35450,1379
20240216,103400,20893835850,35550,35600,35650,35500,602
20240216,103300,20872446000,35600,35450,35650,35450,1557
20240216,103200,20817161250,35450,35500,35550,35450,681
20240216,103100,20793006750,35550,35650,35650,35500,2237
20240216,103000,20713508950,35650,35600,35700,35550,4216
20240216,102900,20563212600,35600,35600,35600,35550,1245
20240216,102800,20518901700,35650,35700,35700,35600,1035
20240216,102700,20481994750,35700,35700,35750,35700,543
20240216,102600,20462607650,35750,35900,35900,35750,4426
20240216,102500,20304237900,35900,35950,35950,35900,679
20240216,102400,20279836950,35900,35950,35950,35900,1235
20240216,102300,20235482700,35950,36050,36050,35950,1132
20240216,102200,20194683350,36050,36000,36050,35950,1593
20240216,102100,20137377750,36000,36100,36100,35950,1169
20240216,102000,20095255300,36100,36150,36150,36000,1408
20240216,101900,20044453250,36100,36250,36300,36100,4577
20240216,101800,19878705050,36250,36300,36400,36200,4236
20240216,101700,19724902500,36350,36150,36350,36100,4056
20240216,101600,19577962850,36200,36100,36200,36050,3436
20240216,101500,19453824150,36050,35900,36150,35900,2119
20240216,101400,19377506300,35950,36050,36050,35900,1965
20240216,101300,19306775800,36050,35950,36050,35950,4195
20240216,101200,19155776900,35950,35850,35950,35750,3530
20240216,101100,19029232100,35850,35750,35850,35750,1900
20240216,101000,18961180100,35750,35650,35750,35650,1525
20240216,100900,18906700700,35700,35800,35850,35600,3690
20240216,100800,18774927950,35850,35700,35850,35700,2266
20240216,100700,18693867200,35700,35750,35800,35600,3594
20240216,100600,18565499950,35800,35650,35800,35600,2672
20240216,100500,18470046950,35700,35550,35700,35500,2053
20240216,100400,18396896600,35450,35500,35550,35400,2179
20240216,100300,18319592500,35500,35500,35500,35400,3132
20240216,100200,18208533000,35500,35300,35500,35300,4349
20240216,100100,18054665000,35300,35150,35350,35100,2952
20240216,100000,17950721050,35100,35050,35150,35050,1970
20240216,095900,17881605450,35050,35150,35200,35050,1382
20240216,095800,17833091700,35250,35250,35250,35150,2846
20240216,095700,17732894700,35250,35200,35350,35150,1320
20240216,095600,17686355150,35100,35050,35200,35000,3680
20240216,095500,17557313900,35050,35250,35250,35050,2659
20240216,095400,17463808100,35250,35400,35550,35200,4278
20240216,095300,17312467950,35450,35450,35450,35350,1549
20240216,095200,17257639500,35400,35300,35450,35300,1222
20240216,095100,17214412300,35350,35400,35500,35300,2574
20240216,095000,17123289250,35450,35250,35450,35200,6529
20240216,094900,16892717800,35250,35050,35250,34950,10205
20240216,094800,16535142950,35050,35350,35400,34850,22483
20240216,094700,15746049400,35350,35400,35600,35350,5353
20240216,094600,15556251700,35300,35750,35750,35200,18345
20240216,094500,14906347450,35700,35650,35800,35600,7879
20240216,094400,14625244600,35600,36150,36150,35600,27774
20240216,094300,13629451800,36150,36200,36350,36050,8233
20240216,094200,13331891400,36200,36400,36400,36200,3929
20240216,094100,13189376850,36400,36350,36450,36350,4852
20240216,094000,13012842850,36300,36200,36300,36200,2384
20240216,093900,12926393600,36200,36250,36250,36200,1525
20240216,093800,12871186850,36200,36250,36250,36150,1889
20240216,093700,12802806250,36250,36250,36250,36200,649
20240216,093600,12779290200,36350,36200,36350,36150,2939
20240216,093500,12672913350,36150,36200,36250,36100,10581
20240216,093400,12290359900,36150,36200,36450,36150,8007
20240216,093300,12000236650,36200,36550,36550,36200,8467
20240216,093200,11692374150,36600,36400,36600,36350,2353
20240216,093100,11606560100,36450,36600,36600,36400,4892
20240216,093000,11428016400,36600,36400,36650,36400,3156
20240216,092900,11312786150,36450,36250,36450,36100,10839
20240216,092800,10920327000,36250,36300,36300,36200,3666
20240216,092700,10787365750,36300,36200,36400,36200,7490
20240216,092600,10515483100,36250,36400,36500,36200,11140
20240216,092500,10110645100,36400,36400,36750,36350,6271
20240216,092400,9881969600,36400,36750,36850,36350,13369
20240216,092300,9393450650,36750,36900,37050,36650,13523
20240216,092200,8895976700,37050,37250,37250,36900,7062
20240216,092100,8634549350,37050,37200,37500,37050,7429
20240216,092000,8358306350,37450,37350,37500,37200,2327
20240216,091900,8271428850,37400,37150,37450,37150,1901
20240216,091800,8200603450,37150,37200,37250,37150,1797
20240216,091700,8133785300,37150,37150,37200,37050,1632
20240216,091600,8073190650,37100,37300,37500,37000,5292
20240216,091500,7876554650,37250,37200,37600,37150,6243
20240216,091400,7643309700,37200,37500,37600,36900,16509
20240216,091300,7030047700,37500,37800,37900,37500,9990
20240216,091200,6654334850,37800,38100,38200,37650,7889
20240216,091100,6354984100,38150,38250,38500,38050,8045
20240216,091000,6048144000,38150,38600,38750,38150,8711
20240216,090900,5712882600,38600,39200,39300,38450,18108
20240216,090800,5006602100,39150,38700,39300,38650,31226
20240216,090700,3786647350,38700,38550,38700,38500,8544
20240216,090600,3456685200,38600,38450,38600,38200,10646
20240216,090500,3046861300,38450,38000,38450,38000,4458
20240216,090400,2876456200,38000,38400,38450,37900,4420
20240216,090300,2707559050,38450,37600,38600,37550,11394
20240216,090200,2271493500,37700,38150,38200,37500,13112
20240216,090100,1775152100,38200,38400,38450,38000,11882
20240216,090000,1320819200,38400,38500,38700,38400,32626