KissMeData/084110/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195200,1788629150,25300,25300,25300,25300,694
20240215,195100,1788629150,25300,25300,25300,25300,0
20240215,195000,1788629150,25300,25300,25300,25300,0
20240215,194900,1788629150,25300,25300,25300,25300,0
20240215,194800,1788629150,25300,25300,25300,25300,0
20240215,194700,1788629150,25300,25300,25300,25300,0
20240215,194600,1788629150,25300,25300,25300,25300,0
20240215,194500,1788629150,25300,25300,25300,25300,0
20240215,194400,1788629150,25300,25300,25300,25300,0
20240215,194300,1788629150,25300,25300,25300,25300,0
20240215,194200,1788629150,25300,25300,25300,25300,0
20240215,194100,1788629150,25300,25300,25300,25300,0
20240215,194000,1788629150,25300,25300,25300,25300,0
20240215,193900,1788629150,25300,25300,25300,25300,0
20240215,193800,1788629150,25300,25300,25300,25300,0
20240215,193700,1788629150,25300,25300,25300,25300,0
20240215,193600,1788629150,25300,25300,25300,25300,0
20240215,193500,1788629150,25300,25300,25300,25300,0
20240215,193400,1788629150,25300,25300,25300,25300,0
20240215,193300,1788629150,25300,25300,25300,25300,0
20240215,193200,1788629150,25300,25300,25300,25300,0
20240215,193100,1788629150,25300,25300,25300,25300,0
20240215,193000,1788629150,25300,25300,25300,25300,0
20240215,192900,1788629150,25300,25300,25300,25300,0
20240215,192800,1788629150,25300,25300,25300,25300,0
20240215,192700,1788629150,25300,25300,25300,25300,0
20240215,192600,1788629150,25300,25300,25300,25300,0
20240215,192500,1788629150,25300,25300,25300,25300,0
20240215,192400,1788629150,25300,25300,25300,25300,0
20240215,192300,1788629150,25300,25300,25300,25300,0
20240215,192200,1788629150,25300,25300,25300,25300,694
20240215,192100,1788629150,25300,25300,25300,25300,0
20240215,192000,1788629150,25300,25300,25300,25300,0
20240215,191900,1788629150,25300,25300,25300,25300,0
20240215,191800,1788629150,25300,25300,25300,25300,0
20240215,191700,1788629150,25300,25300,25300,25300,0
20240215,191600,1788629150,25300,25300,25300,25300,0
20240215,191500,1788629150,25300,25300,25300,25300,0
20240215,191400,1788629150,25300,25300,25300,25300,0
20240215,191300,1788629150,25300,25300,25300,25300,0
20240215,191200,1788629150,25300,25300,25300,25300,0
20240215,191100,1788629150,25300,25300,25300,25300,0
20240215,191000,1788629150,25300,25300,25300,25300,0
20240215,190900,1788629150,25300,25300,25300,25300,0
20240215,190800,1788629150,25300,25300,25300,25300,0
20240215,190700,1788629150,25300,25300,25300,25300,0
20240215,190600,1788629150,25300,25300,25300,25300,0
20240215,190500,1788629150,25300,25300,25300,25300,0
20240215,190400,1788629150,25300,25300,25300,25300,0
20240215,190300,1788629150,25300,25300,25300,25300,0
20240215,190200,1788629150,25300,25300,25300,25300,0
20240215,190100,1788629150,25300,25300,25300,25300,0
20240215,190000,1788629150,25300,25300,25300,25300,0
20240215,185900,1788629150,25300,25300,25300,25300,0
20240215,185800,1788629150,25300,25300,25300,25300,0
20240215,185700,1788629150,25300,25300,25300,25300,0
20240215,185600,1788629150,25300,25300,25300,25300,0
20240215,185500,1788629150,25300,25300,25300,25300,0
20240215,185400,1788629150,25300,25300,25300,25300,0
20240215,185300,1788629150,25300,25300,25300,25300,0
20240215,185200,1788629150,25300,25300,25300,25300,694
20240215,185100,1788629150,25300,25300,25300,25300,0
20240215,185000,1788629150,25300,25300,25300,25300,0
20240215,184900,1788629150,25300,25300,25300,25300,0
20240215,184800,1788629150,25300,25300,25300,25300,0
20240215,184700,1788629150,25300,25300,25300,25300,0
20240215,184600,1788629150,25300,25300,25300,25300,0
20240215,184500,1788629150,25300,25300,25300,25300,0
20240215,184400,1788629150,25300,25300,25300,25300,0
20240215,184300,1788629150,25300,25300,25300,25300,0
20240215,184200,1788629150,25300,25300,25300,25300,0
20240215,184100,1788629150,25300,25300,25300,25300,0
20240215,184000,1788629150,25300,25300,25300,25300,0
20240215,183900,1788629150,25300,25300,25300,25300,0
20240215,183800,1788629150,25300,25300,25300,25300,0
20240215,183700,1788629150,25300,25300,25300,25300,0
20240215,183600,1788629150,25300,25300,25300,25300,0
20240215,183500,1788629150,25300,25300,25300,25300,0
20240215,183400,1788629150,25300,25300,25300,25300,0
20240215,183300,1788629150,25300,25300,25300,25300,0
20240215,183200,1788629150,25300,25300,25300,25300,0
20240215,183100,1788629150,25300,25300,25300,25300,0
20240215,183000,1788629150,25300,25300,25300,25300,0
20240215,182900,1788629150,25300,25300,25300,25300,0
20240215,182800,1788629150,25300,25300,25300,25300,0
20240215,182700,1788629150,25300,25300,25300,25300,0
20240215,182600,1788629150,25300,25300,25300,25300,0
20240215,182500,1788629150,25300,25300,25300,25300,0
20240215,182400,1788629150,25300,25300,25300,25300,0
20240215,182300,1788629150,25300,25300,25300,25300,0
20240215,182200,1788629150,25300,25300,25300,25300,694
20240215,182100,1788629150,25300,25300,25300,25300,0
20240215,182000,1788629150,25300,25300,25300,25300,0
20240215,181900,1788629150,25300,25300,25300,25300,0
20240215,181800,1788629150,25300,25300,25300,25300,0
20240215,181700,1788629150,25300,25300,25300,25300,0
20240215,181600,1788629150,25300,25300,25300,25300,0
20240215,181500,1788629150,25300,25300,25300,25300,0
20240215,181400,1788629150,25300,25300,25300,25300,0
20240215,181300,1788629150,25300,25300,25300,25300,0
20240215,181200,1788629150,25300,25300,25300,25300,0
20240215,181100,1788629150,25300,25300,25300,25300,0
20240215,181000,1788629150,25300,25300,25300,25300,0
20240215,180900,1788629150,25300,25300,25300,25300,0
20240215,180800,1788629150,25300,25300,25300,25300,0
20240215,180700,1788629150,25300,25300,25300,25300,0
20240215,180600,1788629150,25300,25300,25300,25300,0
20240215,180500,1788629150,25300,25300,25300,25300,0
20240215,180400,1788629150,25300,25300,25300,25300,0
20240215,180300,1788629150,25300,25300,25300,25300,0
20240215,180200,1788629150,25300,25300,25300,25300,0
20240215,180100,1788629150,25300,25300,25300,25300,0
20240215,180000,1788629150,25300,25300,25300,25300,0
20240215,175900,1788629150,25300,25300,25300,25300,0
20240215,175800,1788629150,25300,25300,25300,25300,0
20240215,175700,1788629150,25300,25300,25300,25300,0
20240215,175600,1788629150,25300,25300,25300,25300,0
20240215,175500,1788629150,25300,25300,25300,25300,0
20240215,175400,1788629150,25300,25300,25300,25300,0
20240215,175300,1788629150,25300,25300,25300,25300,0
20240215,175200,1788629150,25300,25300,25300,25300,694
20240215,175100,1788629150,25300,25300,25300,25300,0
20240215,175000,1788629150,25300,25300,25300,25300,0
20240215,174900,1788629150,25300,25300,25300,25300,0
20240215,174800,1788629150,25300,25300,25300,25300,0
20240215,174700,1788629150,25300,25300,25300,25300,0
20240215,174600,1788629150,25300,25300,25300,25300,0
20240215,174500,1788629150,25300,25300,25300,25300,0
20240215,174400,1788629150,25300,25300,25300,25300,0
20240215,174300,1788629150,25300,25300,25300,25300,0
20240215,174200,1788629150,25300,25300,25300,25300,0
20240215,174100,1788629150,25300,25300,25300,25300,0
20240215,174000,1788629150,25300,25300,25300,25300,0
20240215,173900,1788629150,25300,25300,25300,25300,0
20240215,173800,1788629150,25300,25300,25300,25300,0
20240215,173700,1788629150,25300,25300,25300,25300,0
20240215,173600,1788629150,25300,25300,25300,25300,0
20240215,173500,1788629150,25300,25300,25300,25300,0
20240215,173400,1788629150,25300,25300,25300,25300,0
20240215,173300,1788629150,25300,25300,25300,25300,0
20240215,173200,1788629150,25300,25300,25300,25300,0
20240215,173100,1788629150,25300,25300,25300,25300,0
20240215,173000,1788629150,25300,25300,25300,25300,0
20240215,172900,1788629150,25300,25300,25300,25300,0
20240215,172800,1788629150,25300,25300,25300,25300,0
20240215,172700,1788629150,25300,25300,25300,25300,0
20240215,172600,1788629150,25300,25300,25300,25300,0
20240215,172500,1788629150,25300,25300,25300,25300,0
20240215,172400,1788629150,25300,25300,25300,25300,0
20240215,172300,1788629150,25300,25300,25300,25300,0
20240215,172200,1788629150,25300,25300,25300,25300,694
20240215,172100,1788629150,25300,25300,25300,25300,0
20240215,172000,1788629150,25300,25300,25300,25300,0
20240215,171900,1788629150,25300,25300,25300,25300,0
20240215,171800,1788629150,25300,25300,25300,25300,0
20240215,171700,1788629150,25300,25300,25300,25300,0
20240215,171600,1788629150,25300,25300,25300,25300,0
20240215,171500,1788629150,25300,25300,25300,25300,0
20240215,171400,1788629150,25300,25300,25300,25300,0
20240215,171300,1788629150,25300,25300,25300,25300,0
20240215,171200,1788629150,25300,25300,25300,25300,0
20240215,171100,1788629150,25300,25300,25300,25300,0
20240215,171000,1788629150,25300,25300,25300,25300,0
20240215,170900,1788629150,25300,25300,25300,25300,0
20240215,170800,1788629150,25300,25300,25300,25300,0
20240215,170700,1788629150,25300,25300,25300,25300,0
20240215,170600,1788629150,25300,25300,25300,25300,0
20240215,170500,1788629150,25300,25300,25300,25300,0
20240215,170400,1788629150,25300,25300,25300,25300,0
20240215,170300,1788629150,25300,25300,25300,25300,0
20240215,170200,1788629150,25300,25300,25300,25300,0
20240215,170100,1788629150,25300,25300,25300,25300,0
20240215,170000,1788629150,25300,25300,25300,25300,0
20240215,165900,1788629150,25300,25300,25300,25300,0
20240215,165800,1788629150,25300,25300,25300,25300,0
20240215,165700,1788629150,25300,25300,25300,25300,0
20240215,165600,1788629150,25300,25300,25300,25300,0
20240215,165500,1788629150,25300,25300,25300,25300,0
20240215,165400,1788629150,25300,25300,25300,25300,0
20240215,165300,1788629150,25300,25300,25300,25300,0
20240215,165200,1788629150,25300,25300,25300,25300,694
20240215,165100,1788629150,25300,25300,25300,25300,0
20240215,165000,1788629150,25300,25300,25300,25300,0
20240215,164900,1788629150,25300,25300,25300,25300,0
20240215,164800,1788629150,25300,25300,25300,25300,0
20240215,164700,1788629150,25300,25300,25300,25300,0
20240215,164600,1788629150,25300,25300,25300,25300,0
20240215,164500,1788629150,25300,25300,25300,25300,0
20240215,164400,1788629150,25300,25300,25300,25300,0
20240215,164300,1788629150,25300,25300,25300,25300,0
20240215,164200,1788629150,25300,25300,25300,25300,0
20240215,164100,1788629150,25300,25300,25300,25300,0
20240215,164000,1788629150,25300,25300,25300,25300,0
20240215,163900,1788629150,25300,25300,25300,25300,0
20240215,163800,1788629150,25300,25300,25300,25300,0
20240215,163700,1788629150,25300,25300,25300,25300,0
20240215,163600,1788629150,25300,25300,25300,25300,0
20240215,163500,1788629150,25300,25300,25300,25300,0
20240215,163400,1788629150,25300,25300,25300,25300,0
20240215,163300,1788629150,25300,25300,25300,25300,0
20240215,163200,1788629150,25300,25300,25300,25300,0
20240215,163100,1788629150,25300,25300,25300,25300,0
20240215,163000,1788629150,25300,25300,25300,25300,0
20240215,162900,1788629150,25300,25300,25300,25300,0
20240215,162800,1788629150,25300,25300,25300,25300,0
20240215,162700,1788629150,25300,25300,25300,25300,0
20240215,162600,1788629150,25300,25300,25300,25300,0
20240215,162500,1788629150,25300,25300,25300,25300,0
20240215,162400,1788629150,25300,25300,25300,25300,0
20240215,162300,1788629150,25300,25300,25300,25300,0
20240215,162200,1788629150,25300,25300,25300,25300,694
20240215,162100,1788629150,25300,25300,25300,25300,0
20240215,162000,1788629150,25300,25300,25300,25300,0
20240215,161900,1788629150,25300,25300,25300,25300,0
20240215,161800,1788629150,25300,25300,25300,25300,0
20240215,161700,1788629150,25300,25300,25300,25300,0
20240215,161600,1788629150,25300,25300,25300,25300,0
20240215,161500,1788629150,25300,25300,25300,25300,0
20240215,161400,1788629150,25300,25300,25300,25300,0
20240215,161300,1788629150,25300,25300,25300,25300,0
20240215,161200,1788629150,25300,25300,25300,25300,0
20240215,161100,1788629150,25300,25300,25300,25300,0
20240215,161000,1788629150,25300,25300,25300,25300,0
20240215,160900,1788629150,25300,25300,25300,25300,0
20240215,160800,1788629150,25300,25300,25300,25300,0
20240215,160700,1788629150,25300,25300,25300,25300,0
20240215,160600,1788629150,25300,25300,25300,25300,0
20240215,160500,1788629150,25300,25300,25300,25300,0
20240215,160400,1788629150,25300,25300,25300,25300,0
20240215,160300,1788629150,25300,25300,25300,25300,0
20240215,160200,1788629150,25300,25300,25300,25300,0
20240215,160100,1788629150,25300,25300,25300,25300,0
20240215,160000,1788629150,25300,25300,25300,25300,0
20240215,155900,1788629150,25300,25300,25300,25300,0
20240215,155800,1788629150,25300,25300,25300,25300,0
20240215,155700,1788629150,25300,25300,25300,25300,0
20240215,155600,1788629150,25300,25300,25300,25300,0
20240215,155500,1788629150,25300,25300,25300,25300,0
20240215,155400,1788629150,25300,25300,25300,25300,0
20240215,155300,1788629150,25300,25300,25300,25300,0
20240215,155200,1788629150,25300,25300,25300,25300,694
20240215,155100,1788629150,25300,25300,25300,25300,0
20240215,155000,1788629150,25300,25300,25300,25300,0
20240215,154900,1788629150,25300,25300,25300,25300,0
20240215,154800,1788629150,25300,25300,25300,25300,0
20240215,154700,1788629150,25300,25300,25300,25300,0
20240215,154600,1788629150,25300,25300,25300,25300,0
20240215,154500,1788629150,25300,25300,25300,25300,0
20240215,154400,1788629150,25300,25300,25300,25300,0
20240215,154300,1788629150,25300,25300,25300,25300,0
20240215,154200,1788629150,25300,25300,25300,25300,0
20240215,154100,1788629150,25300,25300,25300,25300,0
20240215,154000,1788629150,25300,25300,25300,25300,0
20240215,153900,1788629150,25300,25300,25300,25300,0
20240215,153800,1788629150,25300,25300,25300,25300,0
20240215,153700,1788629150,25300,25300,25300,25300,0
20240215,153600,1788629150,25300,25300,25300,25300,0
20240215,153500,1788629150,25300,25300,25300,25300,0
20240215,153400,1788629150,25300,25300,25300,25300,0
20240215,153300,1788629150,25300,25300,25300,25300,0
20240215,153200,1788629150,25300,25300,25300,25300,0
20240215,153100,1788629150,25300,25300,25300,25300,0
20240215,153000,1788629150,25300,25300,25300,25300,694
20240215,152900,1771070950,25300,25300,25300,25300,0
20240215,152800,1771070950,25300,25300,25300,25300,0
20240215,152700,1771070950,25300,25300,25300,25300,0
20240215,152600,1771070950,25300,25300,25300,25300,0
20240215,152500,1771070950,25300,25300,25300,25300,0
20240215,152400,1771070950,25300,25300,25300,25300,0
20240215,152300,1771070950,25300,25300,25300,25300,0
20240215,152200,1771070950,25300,25300,25300,25300,0
20240215,152100,1771070950,25300,25300,25300,25300,0
20240215,152000,1771070950,25300,25300,25300,25300,0
20240215,151900,1771070950,25300,25300,25300,25250,313
20240215,151800,1763153250,25300,25350,25350,25300,1410
20240215,151700,1727477450,25350,25300,25350,25300,146
20240215,151600,1723781450,25350,25300,25350,25300,230
20240215,151500,1717951750,25300,25350,25350,25300,59
20240215,151400,1716458050,25350,25300,25350,25300,34
20240215,151300,1715597450,25300,25300,25300,25300,51
20240215,151200,1714307150,25350,25350,25350,25300,31
20240215,151100,1713522100,25300,25300,25300,25300,161
20240215,151000,1709448800,25300,25300,25300,25300,19
20240215,150900,1708968100,25300,25300,25300,25300,0
20240215,150800,1708968100,25300,25300,25300,25300,80
20240215,150700,1706944100,25300,25400,25400,25300,354
20240215,150600,1697970250,25350,25400,25400,25350,136
20240215,150500,1694522100,25350,25400,25450,25350,18
20240215,150400,1694065650,25350,25300,25350,25300,111
20240215,150300,1691255450,25300,25450,25450,25300,141
20240215,150200,1687688000,25450,25350,25450,25350,21
20240215,150100,1687155550,25350,25350,25450,25350,9
20240215,150000,1686927300,25350,25400,25450,25350,32
20240215,145900,1686115050,25400,25400,25400,25350,69
20240215,145800,1684362700,25400,25400,25400,25350,53
20240215,145700,1683018400,25450,25400,25500,25400,61
20240215,145600,1681466350,25400,25400,25450,25350,58
20240215,145500,1679993750,25400,25450,25450,25400,71
20240215,145400,1678188600,25400,25450,25450,25400,30
20240215,145300,1677425900,25450,25400,25450,25300,244
20240215,145200,1671242850,25350,25450,25500,25350,72
20240215,145100,1669412000,25400,25350,25400,25350,52
20240215,145000,1668092050,25400,25400,25450,25400,64
20240215,144900,1666466100,25350,25400,25450,25350,49
20240215,144800,1665221900,25400,25400,25450,25400,77
20240215,144700,1663262750,25400,25400,25450,25350,58
20240215,144600,1661790250,25450,25400,25450,25350,175
20240215,144500,1657350250,25350,25400,25450,25350,53
20240215,144400,1656003950,25350,25400,25450,25350,72
20240215,144300,1654174800,25400,25400,25400,25400,35
20240215,144200,1653285800,25450,25400,25450,25350,96
20240215,144100,1650847750,25400,25450,25450,25400,38
20240215,144000,1649881100,25450,25350,25450,25350,59
20240215,143900,1648384500,25350,25400,25400,25350,69
20240215,143800,1646633950,25450,25400,25450,25350,38
20240215,143700,1645669250,25350,25350,25400,25350,74
20240215,143600,1643791700,25350,25350,25400,25300,78
20240215,143500,1641813900,25400,25350,25400,25350,85
20240215,143400,1639655700,25400,25400,25400,25350,73
20240215,143300,1637804000,25400,25450,25450,25350,109
20240215,143200,1635034650,25500,25500,25500,25450,38
20240215,143100,1634066500,25500,25350,25500,25350,68
20240215,143000,1632337200,25500,25450,25500,25450,63
20240215,142900,1630733450,25400,25450,25450,25400,69
20240215,142800,1628978200,25500,25450,25500,25400,41
20240215,142700,1627934600,25500,25400,25500,25350,69
20240215,142600,1626178750,25400,25400,25450,25350,59
20240215,142500,1624680500,25450,25500,25500,25400,59
20240215,142400,1623179050,25400,25500,25500,25350,60
20240215,142300,1621654800,25450,25450,25500,25400,186
20240215,142200,1616926650,25400,25450,25500,25400,106
20240215,142100,1614229250,25500,25400,25500,25400,61
20240215,142000,1612678200,25450,25500,25500,25400,89
20240215,141900,1610413200,25400,25450,25450,25400,76
20240215,141800,1608481400,25450,25400,25450,25400,42
20240215,141700,1607412550,25400,25400,25400,25350,53
20240215,141600,1606066850,25400,25350,25450,25350,80
20240215,141500,1604036650,25400,25350,25400,25300,239
20240215,141400,1597981500,25400,25400,25400,25350,82
20240215,141300,1595899200,25400,25400,25400,25400,37
20240215,141200,1594959400,25400,25400,25450,25350,99
20240215,141100,1592444200,25450,25450,25450,25400,250
20240215,141000,1586093300,25400,25450,25450,25400,269
20240215,140900,1579257250,25450,25500,25500,25400,52
20240215,140800,1577933900,25450,25500,25500,25400,119
20240215,140700,1574904250,25500,25500,25500,25500,62
20240215,140600,1573323250,25450,25450,25450,25400,61
20240215,140500,1571771300,25400,25400,25450,25400,83
20240215,140400,1569660650,25400,25450,25450,25400,104
20240215,140300,1567017000,25500,25400,25500,25400,78
20240215,140200,1565030500,25450,25500,25500,25450,40
20240215,140100,1564012050,25500,25500,25500,25450,96
20240215,140000,1561565350,25500,25450,25500,25450,31
20240215,135900,1560775900,25450,25550,25550,25450,113
20240215,135800,1557893150,25650,25500,25650,25500,174
20240215,135700,1553452800,25650,25500,25650,25450,235
20240215,135600,1547457850,25650,25650,25700,25500,3819
20240215,135500,1449627250,25650,25700,25700,25650,143
20240215,135400,1445956200,25700,25700,25700,25650,54
20240215,135300,1444569200,25650,25700,25700,25650,616
20240215,135200,1428765750,25700,25700,25700,25650,111
20240215,135100,1425915450,25700,25700,25700,25650,303
20240215,135000,1418130300,25700,25700,25700,25650,90
20240215,134900,1415818650,25700,25700,25700,25700,136
20240215,134800,1412323450,25650,25700,25700,25650,149
20240215,134700,1408498400,25650,25700,25700,25600,83
20240215,134600,1406369850,25600,25700,25700,25600,96
20240215,134500,1403906150,25650,25650,25700,25650,70
20240215,134400,1402110100,25700,25700,25700,25650,87
20240215,134300,1399876650,25700,25650,25700,25600,155
20240215,134200,1395897700,25700,25650,25700,25600,432
20240215,134100,1384817950,25650,25650,25700,25650,460
20240215,134000,1373018050,25650,25600,25650,25600,122
20240215,133900,1369891550,25650,25650,25650,25600,66
20240215,133800,1368199200,25600,25650,25650,25600,204
20240215,133700,1362973700,25650,25550,25650,25550,69
20240215,133600,1361207150,25550,25550,25650,25500,208
20240215,133500,1355886700,25650,25600,25650,25550,1077
20240215,133400,1328316200,25550,25550,25600,25500,167
20240215,133300,1324050850,25600,25550,25600,25500,364
20240215,133200,1314751550,25450,25500,25550,25450,271
20240215,133100,1307836400,25500,25500,25500,25400,875
20240215,133000,1285526200,25450,25450,25450,25450,565
20240215,132900,1271146950,25400,25350,25400,25350,1002
20240215,132800,1245699900,25350,25350,25400,25300,442
20240215,132700,1234498050,25350,25400,25400,25350,273
20240215,132600,1227574250,25350,25350,25350,25350,48
20240215,132500,1226357450,25350,25350,25400,25350,149
20240215,132400,1222575300,25350,25350,25350,25350,78
20240215,132300,1220598000,25350,25350,25350,25350,30
20240215,132200,1219837500,25350,25350,25350,25350,97
20240215,132100,1217378550,25350,25350,25350,25350,71
20240215,132000,1215578700,25350,25350,25400,25350,220
20240215,131900,1209999050,25400,25400,25400,25400,11
20240215,131800,1209719650,25350,25350,25350,25350,58
20240215,131700,1208249350,25350,25350,25350,25350,39
20240215,131600,1207260700,25300,25300,25300,25300,16
20240215,131500,1206855900,25300,25300,25350,25300,306
20240215,131400,1199111750,25350,25350,25350,25350,160
20240215,131300,1195055750,25300,25300,25300,25300,54
20240215,131200,1193689550,25300,25350,25350,25300,1010
20240215,131100,1168123200,25350,25350,25350,25350,45
20240215,131000,1166982450,25400,25400,25400,25400,294
20240215,130900,1159514850,25400,25450,25450,25400,1133
20240215,130800,1130683950,25450,25450,25450,25450,81
20240215,130700,1128622500,25450,25450,25450,25450,10
20240215,130600,1128368000,25450,25450,25450,25450,16
20240215,130500,1127960800,25450,25450,25450,25450,1
20240215,130400,1127935350,25500,25500,25500,25500,370
20240215,130300,1118500350,25500,25500,25500,25500,66
20240215,130200,1116817350,25500,25550,25550,25500,71
20240215,130100,1115006050,25500,25550,25550,25500,360
20240215,130000,1105808550,25500,25550,25550,25500,485
20240215,125900,1093417600,25500,25500,25500,25500,71
20240215,125800,1091607100,25500,25500,25500,25500,33
20240215,125700,1090765600,25550,25500,25550,25500,72
20240215,125600,1088929250,25450,25500,25500,25450,68
20240215,125500,1087197650,25450,25450,25450,25450,17
20240215,125400,1086765000,25500,25500,25500,25500,124
20240215,125300,1083603000,25450,25450,25450,25450,26
20240215,125200,1082941300,25550,25500,25550,25450,82
20240215,125100,1080853000,25500,25500,25500,25500,204
20240215,125000,1075651000,25500,25500,25500,25500,64
20240215,124900,1074019000,25500,25500,25500,25500,1
20240215,124800,1073993500,25500,25500,25500,25500,67
20240215,124700,1072285000,25500,25500,25550,25500,99
20240215,124600,1069760450,25500,25500,25500,25500,16
20240215,124500,1069352450,25500,25500,25500,25500,10
20240215,124400,1069097450,25500,25500,25500,25500,72
20240215,124300,1067261450,25450,25500,25500,25450,63
20240215,124200,1065657950,25500,25500,25500,25500,577
20240215,124100,1050944450,25450,25450,25450,25450,52
20240215,124000,1049621050,25450,25450,25450,25400,115
20240215,123900,1046694800,25400,25400,25400,25350,63
20240215,123800,1045095400,25400,25400,25400,25400,0
20240215,123700,1045095400,25400,25400,25400,25400,106
20240215,123600,1042403000,25400,25400,25400,25400,16
20240215,123500,1041996600,25400,25450,25450,25400,49
20240215,123400,1040751500,25400,25400,25400,25400,59
20240215,123300,1039252900,25400,25400,25400,25400,0
20240215,123200,1039252900,25400,25400,25400,25400,27
20240215,123100,1038567100,25400,25400,25400,25400,77
20240215,123000,1036611300,25450,25400,25450,25400,17
20240215,122900,1036179450,25400,25350,25400,25350,60
20240215,122800,1034655950,25350,25350,25350,25350,16
20240215,122700,1034250350,25350,25350,25400,25350,54
20240215,122600,1032881150,25350,25450,25450,25350,210
20240215,122500,1027537650,25350,25350,25350,25350,17
20240215,122400,1027106700,25400,25350,25400,25350,151
20240215,122300,1023273400,25350,25350,25350,25350,16
20240215,122200,1022867800,25350,25350,25350,25350,40
20240215,122100,1021853800,25350,25350,25400,25350,30
20240215,122000,1021093100,25350,25350,25400,25350,54
20240215,121900,1019723950,25450,25400,25450,25400,69
20240215,121800,1017971150,25400,25400,25400,25400,65
20240215,121700,1016320150,25400,25400,25400,25400,32
20240215,121600,1015507350,25350,25350,25350,25350,16
20240215,121500,1015101750,25350,25400,25400,25350,86
20240215,121400,1012917850,25350,25300,25350,25300,149
20240215,121300,1009144200,25350,25300,25350,25300,11
20240215,121200,1008865850,25300,25300,25300,25300,17
20240215,121100,1008435750,25350,25300,25350,25300,76
20240215,121000,1006510450,25300,25300,25300,25300,120
20240215,120900,1003474450,25300,25300,25300,25300,56
20240215,120800,1002057650,25300,25300,25300,25300,1
20240215,120700,1002032350,25300,25300,25300,25300,59
20240215,120600,1000539650,25300,25300,25300,25300,0
20240215,120500,1000539650,25300,25300,25300,25300,66
20240215,120400,998869850,25300,25300,25300,25300,135
20240215,120300,995454350,25300,25300,25300,25300,44
20240215,120200,994341150,25250,25300,25300,25250,132
20240215,120100,991002900,25300,25300,25300,25300,40
20240215,120000,989990900,25300,25300,25300,25250,90
20240215,115900,987715400,25300,25350,25350,25300,11
20240215,115800,987437050,25300,25300,25300,25300,16
20240215,115700,987032250,25300,25300,25300,25300,71
20240215,115600,985235950,25300,25300,25300,25300,29
20240215,115500,984502250,25250,25250,25250,25250,17
20240215,115400,984073000,25300,25300,25300,25250,31
20240215,115300,983289200,25300,25250,25300,25250,67
20240215,115200,981596850,25250,25250,25250,25250,10
20240215,115100,981344350,25250,25300,25300,25250,56
20240215,115000,979928850,25300,25300,25300,25300,67
20240215,114900,978233750,25300,25300,25300,25300,22
20240215,114800,977677150,25300,25300,25350,25300,69
20240215,114700,975931400,25300,25300,25300,25300,32
20240215,114600,975121800,25350,25300,25350,25300,29
20240215,114500,974387950,25300,25300,25300,25300,1023
20240215,114400,948506050,25300,25300,25300,25300,55
20240215,114300,947114550,25300,25300,25300,25300,42
20240215,114200,946051950,25300,25350,25350,25300,24
20240215,114100,945444400,25300,25300,25300,25300,0
20240215,114000,945444400,25300,25350,25400,25300,100
20240215,113900,942910600,25400,25300,25400,25300,39
20240215,113800,941922650,25300,25300,25300,25300,13
20240215,113700,941593750,25300,25300,25300,25300,58
20240215,113600,940126350,25300,25300,25350,25300,53
20240215,113500,938784450,25300,25300,25300,25300,29
20240215,113400,938050750,25300,25300,25300,25300,3
20240215,113300,937974850,25300,25300,25300,25300,48
20240215,113200,936760450,25400,25300,25400,25300,32
20240215,113100,935950700,25300,25350,25350,25300,41
20240215,113000,934913250,25350,25300,25350,25300,54
20240215,112900,933546800,25350,25300,25400,25300,87
20240215,112800,931341500,25300,25300,25300,25300,16
20240215,112700,930936700,25300,25350,25350,25300,30
20240215,112600,930177200,25350,25350,25350,25350,123
20240215,112500,927059150,25350,25350,25350,25350,8
20240215,112400,926856350,25300,25350,25350,25300,32
20240215,112300,926046500,25300,25350,25350,25300,137
20240215,112200,922577900,25300,25300,25300,25300,0
20240215,112100,922577900,25300,25300,25350,25300,36
20240215,112000,921666650,25300,25300,25300,25300,35
20240215,111900,920781150,25300,25300,25300,25300,27
20240215,111800,920098050,25350,25350,25350,25350,32
20240215,111700,919286850,25300,25300,25300,25300,17
20240215,111600,918856750,25300,25300,25350,25300,28
20240215,111500,918148300,25300,25300,25300,25300,5
20240215,111400,918021800,25300,25300,25300,25300,55
20240215,111300,916630300,25250,25300,25300,25250,74
20240215,111200,914758600,25300,25250,25300,25250,57
20240215,111100,913317350,25250,25250,25250,25250,10
20240215,111000,913064850,25250,25250,25250,25250,16
20240215,110900,912660850,25250,25250,25250,25250,19
20240215,110800,912181100,25250,25350,25350,25250,323
20240215,110700,904010150,25400,25350,25400,25350,31
20240215,110600,903223650,25350,25450,25450,25350,41
20240215,110500,902184000,25350,25350,25350,25350,26
20240215,110400,901524900,25400,25400,25400,25400,42
20240215,110300,900458100,25400,25300,25400,25300,60
20240215,110200,898937500,25250,25350,25400,25250,469
20240215,110100,887040900,25250,25250,25250,25250,157
20240215,110000,883076650,25250,25250,25250,25250,90
20240215,105900,880804150,25250,25250,25250,25250,32
20240215,105800,879996150,25300,25250,25300,25250,56
20240215,105700,878581900,25250,25250,25250,25250,13
20240215,105600,878253650,25250,25250,25250,25250,78
20240215,105500,876284150,25250,25250,25250,25250,0
20240215,105400,876284150,25250,25250,25250,25250,27
20240215,105300,875602400,25200,25200,25250,25200,141
20240215,105200,872048700,25200,25200,25200,25200,1128
20240215,105100,843623100,25350,25300,25350,25200,632
20240215,105000,827650300,25300,25300,25300,25300,14
20240215,104900,827296100,25300,25300,25300,25300,97
20240215,104800,824842000,25300,25300,25300,25300,31
20240215,104700,824057700,25300,25300,25300,25300,16
20240215,104600,823652900,25250,25300,25300,25250,42
20240215,104500,822590800,25300,25200,25300,25200,56
20240215,104400,821175600,25200,25300,25300,25200,3120
20240215,104300,742404400,25350,25350,25350,25350,0
20240215,104200,742404400,25350,25300,25350,25300,282
20240215,104100,735258800,25300,25400,25400,25300,862
20240215,104000,713382250,25500,25400,25500,25400,17
20240215,103900,712950350,25450,25400,25450,25400,171
20240215,103800,708600450,25400,25400,25450,25400,95
20240215,103700,706187200,25500,25400,25500,25400,147
20240215,103600,702451300,25400,25400,25400,25400,97
20240215,103500,699987500,25400,25400,25400,25400,77
20240215,103400,698031700,25450,25350,25450,25350,62
20240215,103300,696458300,25350,25350,25350,25350,26
20240215,103200,695799200,25350,25400,25450,25350,126
20240215,103100,692600700,25400,25350,25400,25350,26
20240215,103000,691941100,25350,25350,25350,25350,11
20240215,102900,691662250,25400,25350,25400,25350,57
20240215,102800,690216900,25350,25300,25350,25300,55
20240215,102700,688823450,25300,25300,25300,25300,10
20240215,102600,688570450,25300,25400,25400,25300,211
20240215,102500,683230250,25400,25300,25400,25300,131
20240215,102400,679910750,25350,25350,25350,25350,11
20240215,102300,679631900,25350,25350,25350,25350,0
20240215,102200,679631900,25350,25350,25350,25350,29
20240215,102100,678896750,25500,25400,25500,25400,101
20240215,102000,676331250,25300,25300,25350,25300,151
20240215,101900,672506450,25300,25350,25350,25300,28
20240215,101800,671798000,25400,25400,25400,25400,0
20240215,101700,671798000,25400,25300,25400,25300,37
20240215,101600,670861300,25300,25300,25350,25300,111
20240215,101500,668048000,25300,25300,25300,25300,89
20240215,101400,665796300,25350,25350,25400,25300,272
20240215,101300,658904350,25300,25300,25300,25300,21
20240215,101200,658373050,25300,25250,25350,25250,861
20240215,101100,636571200,25300,25300,25300,25300,257
20240215,101000,630069100,25300,25250,25300,25250,67
20240215,100900,628375000,25250,25300,25300,25250,51
20240215,100800,627085750,25250,25250,25250,25250,955
20240215,100700,602972000,25250,25250,25250,25250,1108
20240215,100600,574995000,25250,25250,25300,25250,188
20240215,100500,570239950,25300,25300,25300,25300,36
20240215,100400,569329150,25300,25300,25300,25250,1060
20240215,100300,542514000,25300,25350,25350,25300,252
20240215,100200,536127300,25400,25350,25400,25350,85
20240215,100100,533972450,25350,25350,25350,25350,104
20240215,100000,531336050,25350,25350,25450,25350,503
20240215,095900,518584550,25400,25450,25450,25400,440
20240215,095800,507408500,25400,25350,25400,25350,105
20240215,095700,504742200,25350,25400,25400,25350,98
20240215,095600,502253800,25400,25350,25500,25350,160
20240215,095500,498191900,25400,25400,25500,25400,100
20240215,095400,495651800,25450,25400,25450,25400,102
20240215,095300,493060450,25400,25350,25400,25350,50
20240215,095200,491790950,25350,25400,25400,25350,226
20240215,095100,486053650,25400,25400,25400,25400,28
20240215,095000,485342450,25400,25450,25450,25400,152
20240215,094900,481474350,25400,25400,25400,25350,683
20240215,094800,464131800,25400,25550,25550,25400,268
20240215,094700,457313500,25400,25400,25400,25400,28
20240215,094600,456602300,25400,25450,25550,25400,583
20240215,094500,441779900,25450,25500,25500,25450,1476
20240215,094400,404159950,25500,25500,25500,25500,57
20240215,094300,402706450,25500,25550,25550,25500,473
20240215,094200,390632700,25550,25500,25550,25500,162
20240215,094100,386495900,25550,25550,25550,25550,749
20240215,094000,367358950,25550,25600,25600,25550,102
20240215,093900,364750850,25550,25600,25600,25550,131
20240215,093800,361397400,25600,25600,25600,25600,438
20240215,093700,350184600,25600,25650,25650,25600,79
20240215,093600,348162150,25650,25700,25750,25650,748
20240215,093500,328948500,25750,25700,25750,25700,281
20240215,093400,321726600,25750,25750,25750,25750,1
20240215,093300,321700850,25700,25700,25700,25700,47
20240215,093200,320492950,25700,25750,25750,25700,279
20240215,093100,313321950,25750,25650,25750,25600,643
20240215,093000,296819450,25650,25600,25650,25600,2
20240215,092900,296768200,25600,25600,25600,25600,8
20240215,092800,296563400,25600,25550,25600,25550,47
20240215,092700,295360450,25550,25600,25600,25550,150
20240215,092600,291526450,25600,25550,25600,25550,6
20240215,092500,291372900,25600,25550,25600,25550,21
20240215,092400,290836200,25550,25550,25550,25550,10
20240215,092300,290580700,25550,25550,25550,25550,0
20240215,092200,290580700,25550,25600,25600,25550,497
20240215,092100,277872000,25650,25700,25700,25650,133
20240215,092000,274460500,25700,25600,25700,25600,64
20240215,091900,272819800,25550,25550,25700,25550,333
20240215,091800,264271300,25550,25500,25550,25500,309
20240215,091700,256379000,25550,25600,25600,25550,1239
20240215,091600,224697900,25600,25650,25750,25600,8
20240215,091500,224492700,25700,25750,25750,25700,308
20240215,091400,216576550,25700,25700,25700,25700,90
20240215,091300,214263550,25650,25650,25650,25650,8
20240215,091200,214058350,25750,25600,25750,25600,672
20240215,091100,196831000,25600,25600,25650,25600,99
20240215,091000,194295450,25650,25550,25650,25550,60
20240215,090900,192761850,25650,25700,25750,25600,1028
20240215,090800,166402050,25750,25750,25750,25700,1341
20240215,090700,131932800,25750,25800,25800,25750,47
20240215,090600,130720500,25750,25750,25800,25750,307
20240215,090500,122809150,25700,25750,25750,25700,306
20240215,090400,114931950,25750,25900,25900,25700,1087
20240215,090300,86849750,25850,25800,25900,25800,35
20240215,090200,85944800,25800,25750,25850,25750,442
20240215,090100,74548600,25750,25850,25850,25750,547
20240215,090000,60448550,25850,26100,26150,25700,2319