KissMeData/084370/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195300,10232069300,34350,34350,34350,34350,8539
20240216,195200,10232069300,34350,34350,34350,34350,0
20240216,195100,10232069300,34350,34350,34350,34350,0
20240216,195000,10232069300,34350,34350,34350,34350,0
20240216,194900,10232069300,34350,34350,34350,34350,0
20240216,194800,10232069300,34350,34350,34350,34350,0
20240216,194700,10232069300,34350,34350,34350,34350,0
20240216,194600,10232069300,34350,34350,34350,34350,0
20240216,194500,10232069300,34350,34350,34350,34350,0
20240216,194400,10232069300,34350,34350,34350,34350,0
20240216,194300,10232069300,34350,34350,34350,34350,0
20240216,194200,10232069300,34350,34350,34350,34350,0
20240216,194100,10232069300,34350,34350,34350,34350,0
20240216,194000,10232069300,34350,34350,34350,34350,0
20240216,193900,10232069300,34350,34350,34350,34350,0
20240216,193800,10232069300,34350,34350,34350,34350,0
20240216,193700,10232069300,34350,34350,34350,34350,0
20240216,193600,10232069300,34350,34350,34350,34350,0
20240216,193500,10232069300,34350,34350,34350,34350,0
20240216,193400,10232069300,34350,34350,34350,34350,0
20240216,193300,10232069300,34350,34350,34350,34350,0
20240216,193200,10232069300,34350,34350,34350,34350,0
20240216,193100,10232069300,34350,34350,34350,34350,0
20240216,193000,10232069300,34350,34350,34350,34350,0
20240216,192900,10232069300,34350,34350,34350,34350,0
20240216,192800,10232069300,34350,34350,34350,34350,0
20240216,192700,10232069300,34350,34350,34350,34350,0
20240216,192600,10232069300,34350,34350,34350,34350,0
20240216,192500,10232069300,34350,34350,34350,34350,0
20240216,192400,10232069300,34350,34350,34350,34350,0
20240216,192300,10232069300,34350,34350,34350,34350,8539
20240216,192200,10232069300,34350,34350,34350,34350,0
20240216,192100,10232069300,34350,34350,34350,34350,0
20240216,192000,10232069300,34350,34350,34350,34350,0
20240216,191900,10232069300,34350,34350,34350,34350,0
20240216,191800,10232069300,34350,34350,34350,34350,0
20240216,191700,10232069300,34350,34350,34350,34350,0
20240216,191600,10232069300,34350,34350,34350,34350,0
20240216,191500,10232069300,34350,34350,34350,34350,0
20240216,191400,10232069300,34350,34350,34350,34350,0
20240216,191300,10232069300,34350,34350,34350,34350,0
20240216,191200,10232069300,34350,34350,34350,34350,0
20240216,191100,10232069300,34350,34350,34350,34350,0
20240216,191000,10232069300,34350,34350,34350,34350,0
20240216,190900,10232069300,34350,34350,34350,34350,0
20240216,190800,10232069300,34350,34350,34350,34350,0
20240216,190700,10232069300,34350,34350,34350,34350,0
20240216,190600,10232069300,34350,34350,34350,34350,0
20240216,190500,10232069300,34350,34350,34350,34350,0
20240216,190400,10232069300,34350,34350,34350,34350,0
20240216,190300,10232069300,34350,34350,34350,34350,0
20240216,190200,10232069300,34350,34350,34350,34350,0
20240216,190100,10232069300,34350,34350,34350,34350,0
20240216,190000,10232069300,34350,34350,34350,34350,0
20240216,185900,10232069300,34350,34350,34350,34350,0
20240216,185800,10232069300,34350,34350,34350,34350,0
20240216,185700,10232069300,34350,34350,34350,34350,0
20240216,185600,10232069300,34350,34350,34350,34350,0
20240216,185500,10232069300,34350,34350,34350,34350,0
20240216,185400,10232069300,34350,34350,34350,34350,0
20240216,185300,10232069300,34350,34350,34350,34350,8539
20240216,185200,10232069300,34350,34350,34350,34350,0
20240216,185100,10232069300,34350,34350,34350,34350,0
20240216,185000,10232069300,34350,34350,34350,34350,0
20240216,184900,10232069300,34350,34350,34350,34350,0
20240216,184800,10232069300,34350,34350,34350,34350,0
20240216,184700,10232069300,34350,34350,34350,34350,0
20240216,184600,10232069300,34350,34350,34350,34350,0
20240216,184500,10232069300,34350,34350,34350,34350,0
20240216,184400,10232069300,34350,34350,34350,34350,0
20240216,184300,10232069300,34350,34350,34350,34350,0
20240216,184200,10232069300,34350,34350,34350,34350,0
20240216,184100,10232069300,34350,34350,34350,34350,0
20240216,184000,10232069300,34350,34350,34350,34350,0
20240216,183900,10232069300,34350,34350,34350,34350,0
20240216,183800,10232069300,34350,34350,34350,34350,0
20240216,183700,10232069300,34350,34350,34350,34350,0
20240216,183600,10232069300,34350,34350,34350,34350,0
20240216,183500,10232069300,34350,34350,34350,34350,0
20240216,183400,10232069300,34350,34350,34350,34350,0
20240216,183300,10232069300,34350,34350,34350,34350,0
20240216,183200,10232069300,34350,34350,34350,34350,0
20240216,183100,10232069300,34350,34350,34350,34350,0
20240216,183000,10232069300,34350,34350,34350,34350,0
20240216,182900,10232069300,34350,34350,34350,34350,0
20240216,182800,10232069300,34350,34350,34350,34350,0
20240216,182700,10232069300,34350,34350,34350,34350,0
20240216,182600,10232069300,34350,34350,34350,34350,0
20240216,182500,10232069300,34350,34350,34350,34350,0
20240216,182400,10232069300,34350,34350,34350,34350,0
20240216,182300,10232069300,34350,34350,34350,34350,8539
20240216,182200,10232069300,34350,34350,34350,34350,0
20240216,182100,10232069300,34350,34350,34350,34350,0
20240216,182000,10232069300,34350,34350,34350,34350,0
20240216,181900,10232069300,34350,34350,34350,34350,0
20240216,181800,10232069300,34350,34350,34350,34350,0
20240216,181700,10232069300,34350,34350,34350,34350,0
20240216,181600,10232069300,34350,34350,34350,34350,0
20240216,181500,10232069300,34350,34350,34350,34350,0
20240216,181400,10232069300,34350,34350,34350,34350,0
20240216,181300,10232069300,34350,34350,34350,34350,0
20240216,181200,10232069300,34350,34350,34350,34350,0
20240216,181100,10232069300,34350,34350,34350,34350,0
20240216,181000,10232069300,34350,34350,34350,34350,0
20240216,180900,10232069300,34350,34350,34350,34350,0
20240216,180800,10232069300,34350,34350,34350,34350,0
20240216,180700,10232069300,34350,34350,34350,34350,0
20240216,180600,10232069300,34350,34350,34350,34350,0
20240216,180500,10232069300,34350,34350,34350,34350,0
20240216,180400,10232069300,34350,34350,34350,34350,0
20240216,180300,10232069300,34350,34350,34350,34350,0
20240216,180200,10232069300,34350,34350,34350,34350,0
20240216,180100,10232069300,34350,34350,34350,34350,0
20240216,180000,10232069300,34350,34350,34350,34350,0
20240216,175900,10232069300,34350,34350,34350,34350,0
20240216,175800,10232069300,34350,34350,34350,34350,0
20240216,175700,10232069300,34350,34350,34350,34350,0
20240216,175600,10232069300,34350,34350,34350,34350,0
20240216,175500,10232069300,34350,34350,34350,34350,0
20240216,175400,10232069300,34350,34350,34350,34350,0
20240216,175300,10232069300,34350,34350,34350,34350,8539
20240216,175200,10232069300,34350,34350,34350,34350,0
20240216,175100,10232069300,34350,34350,34350,34350,0
20240216,175000,10232069300,34350,34350,34350,34350,0
20240216,174900,10232069300,34350,34350,34350,34350,0
20240216,174800,10232069300,34350,34350,34350,34350,0
20240216,174700,10232069300,34350,34350,34350,34350,0
20240216,174600,10232069300,34350,34350,34350,34350,0
20240216,174500,10232069300,34350,34350,34350,34350,0
20240216,174400,10232069300,34350,34350,34350,34350,0
20240216,174300,10232069300,34350,34350,34350,34350,0
20240216,174200,10232069300,34350,34350,34350,34350,0
20240216,174100,10232069300,34350,34350,34350,34350,0
20240216,174000,10232069300,34350,34350,34350,34350,0
20240216,173900,10232069300,34350,34350,34350,34350,0
20240216,173800,10232069300,34350,34350,34350,34350,0
20240216,173700,10232069300,34350,34350,34350,34350,0
20240216,173600,10232069300,34350,34350,34350,34350,0
20240216,173500,10232069300,34350,34350,34350,34350,0
20240216,173400,10232069300,34350,34350,34350,34350,0
20240216,173300,10232069300,34350,34350,34350,34350,0
20240216,173200,10232069300,34350,34350,34350,34350,0
20240216,173100,10232069300,34350,34350,34350,34350,0
20240216,173000,10232069300,34350,34350,34350,34350,0
20240216,172900,10232069300,34350,34350,34350,34350,0
20240216,172800,10232069300,34350,34350,34350,34350,0
20240216,172700,10232069300,34350,34350,34350,34350,0
20240216,172600,10232069300,34350,34350,34350,34350,0
20240216,172500,10232069300,34350,34350,34350,34350,0
20240216,172400,10232069300,34350,34350,34350,34350,0
20240216,172300,10232069300,34350,34350,34350,34350,8539
20240216,172200,10232069300,34350,34350,34350,34350,0
20240216,172100,10232069300,34350,34350,34350,34350,0
20240216,172000,10232069300,34350,34350,34350,34350,0
20240216,171900,10232069300,34350,34350,34350,34350,0
20240216,171800,10232069300,34350,34350,34350,34350,0
20240216,171700,10232069300,34350,34350,34350,34350,0
20240216,171600,10232069300,34350,34350,34350,34350,0
20240216,171500,10232069300,34350,34350,34350,34350,0
20240216,171400,10232069300,34350,34350,34350,34350,0
20240216,171300,10232069300,34350,34350,34350,34350,0
20240216,171200,10232069300,34350,34350,34350,34350,0
20240216,171100,10232069300,34350,34350,34350,34350,0
20240216,171000,10232069300,34350,34350,34350,34350,0
20240216,170900,10232069300,34350,34350,34350,34350,0
20240216,170800,10232069300,34350,34350,34350,34350,0
20240216,170700,10232069300,34350,34350,34350,34350,0
20240216,170600,10232069300,34350,34350,34350,34350,0
20240216,170500,10232069300,34350,34350,34350,34350,0
20240216,170400,10232069300,34350,34350,34350,34350,0
20240216,170300,10232069300,34350,34350,34350,34350,0
20240216,170200,10232069300,34350,34350,34350,34350,0
20240216,170100,10232069300,34350,34350,34350,34350,0
20240216,170000,10232069300,34350,34350,34350,34350,0
20240216,165900,10232069300,34350,34350,34350,34350,0
20240216,165800,10232069300,34350,34350,34350,34350,0
20240216,165700,10232069300,34350,34350,34350,34350,0
20240216,165600,10232069300,34350,34350,34350,34350,0
20240216,165500,10232069300,34350,34350,34350,34350,0
20240216,165400,10232069300,34350,34350,34350,34350,0
20240216,165300,10232069300,34350,34350,34350,34350,8539
20240216,165200,10232069300,34350,34350,34350,34350,0
20240216,165100,10232069300,34350,34350,34350,34350,0
20240216,165000,10232069300,34350,34350,34350,34350,0
20240216,164900,10232069300,34350,34350,34350,34350,0
20240216,164800,10232069300,34350,34350,34350,34350,0
20240216,164700,10232069300,34350,34350,34350,34350,0
20240216,164600,10232069300,34350,34350,34350,34350,0
20240216,164500,10232069300,34350,34350,34350,34350,0
20240216,164400,10232069300,34350,34350,34350,34350,0
20240216,164300,10232069300,34350,34350,34350,34350,0
20240216,164200,10232069300,34350,34350,34350,34350,0
20240216,164100,10232069300,34350,34350,34350,34350,0
20240216,164000,10232069300,34350,34350,34350,34350,0
20240216,163900,10232069300,34350,34350,34350,34350,0
20240216,163800,10232069300,34350,34350,34350,34350,0
20240216,163700,10232069300,34350,34350,34350,34350,0
20240216,163600,10232069300,34350,34350,34350,34350,0
20240216,163500,10232069300,34350,34350,34350,34350,0
20240216,163400,10232069300,34350,34350,34350,34350,0
20240216,163300,10232069300,34350,34350,34350,34350,0
20240216,163200,10232069300,34350,34350,34350,34350,0
20240216,163100,10232069300,34350,34350,34350,34350,0
20240216,163000,10232069300,34350,34350,34350,34350,0
20240216,162900,10232069300,34350,34350,34350,34350,0
20240216,162800,10232069300,34350,34350,34350,34350,0
20240216,162700,10232069300,34350,34350,34350,34350,0
20240216,162600,10232069300,34350,34350,34350,34350,0
20240216,162500,10232069300,34350,34350,34350,34350,0
20240216,162400,10232069300,34350,34350,34350,34350,0
20240216,162300,10232069300,34350,34350,34350,34350,8539
20240216,162200,10232069300,34350,34350,34350,34350,0
20240216,162100,10232069300,34350,34350,34350,34350,0
20240216,162000,10232069300,34350,34350,34350,34350,0
20240216,161900,10232069300,34350,34350,34350,34350,0
20240216,161800,10232069300,34350,34350,34350,34350,0
20240216,161700,10232069300,34350,34350,34350,34350,0
20240216,161600,10232069300,34350,34350,34350,34350,0
20240216,161500,10232069300,34350,34350,34350,34350,0
20240216,161400,10232069300,34350,34350,34350,34350,0
20240216,161300,10232069300,34350,34350,34350,34350,0
20240216,161200,10232069300,34350,34350,34350,34350,0
20240216,161100,10232069300,34350,34350,34350,34350,0
20240216,161000,10232069300,34350,34350,34350,34350,0
20240216,160900,10232069300,34350,34350,34350,34350,0
20240216,160800,10232069300,34350,34350,34350,34350,0
20240216,160700,10232069300,34350,34350,34350,34350,0
20240216,160600,10232069300,34350,34350,34350,34350,0
20240216,160500,10232069300,34350,34350,34350,34350,0
20240216,160400,10232069300,34350,34350,34350,34350,0
20240216,160300,10232069300,34350,34350,34350,34350,0
20240216,160200,10232069300,34350,34350,34350,34350,0
20240216,160100,10232069300,34350,34350,34350,34350,0
20240216,160000,10232069300,34350,34350,34350,34350,0
20240216,155900,10232069300,34350,34350,34350,34350,0
20240216,155800,10232069300,34350,34350,34350,34350,0
20240216,155700,10232069300,34350,34350,34350,34350,0
20240216,155600,10232069300,34350,34350,34350,34350,0
20240216,155500,10232069300,34350,34350,34350,34350,0
20240216,155400,10232069300,34350,34350,34350,34350,0
20240216,155300,10232069300,34350,34350,34350,34350,8539
20240216,155200,10232069300,34350,34350,34350,34350,0
20240216,155100,10232069300,34350,34350,34350,34350,0
20240216,155000,10232069300,34350,34350,34350,34350,0
20240216,154900,10232069300,34350,34350,34350,34350,0
20240216,154800,10232069300,34350,34350,34350,34350,0
20240216,154700,10232069300,34350,34350,34350,34350,0
20240216,154600,10232069300,34350,34350,34350,34350,0
20240216,154500,10232069300,34350,34350,34350,34350,0
20240216,154400,10232069300,34350,34350,34350,34350,0
20240216,154300,10232069300,34350,34350,34350,34350,0
20240216,154200,10232069300,34350,34350,34350,34350,0
20240216,154100,10232069300,34350,34350,34350,34350,0
20240216,154000,10232069300,34350,34350,34350,34350,0
20240216,153900,10232069300,34350,34350,34350,34350,0
20240216,153800,10232069300,34350,34350,34350,34350,0
20240216,153700,10232069300,34350,34350,34350,34350,0
20240216,153600,10232069300,34350,34350,34350,34350,0
20240216,153500,10232069300,34350,34350,34350,34350,0
20240216,153400,10232069300,34350,34350,34350,34350,0
20240216,153300,10232069300,34350,34350,34350,34350,0
20240216,153200,10232069300,34350,34350,34350,34350,0
20240216,153100,10232069300,34350,34350,34350,34350,0
20240216,153000,10232069300,34350,34350,34350,34350,8539
20240216,152900,9938754650,34300,34300,34300,34300,0
20240216,152800,9938754650,34300,34300,34300,34300,0
20240216,152700,9938754650,34300,34300,34300,34300,0
20240216,152600,9938754650,34300,34300,34300,34300,0
20240216,152500,9938754650,34300,34300,34300,34300,0
20240216,152400,9938754650,34300,34300,34300,34300,0
20240216,152300,9938754650,34300,34300,34300,34300,0
20240216,152200,9938754650,34300,34300,34300,34300,0
20240216,152100,9938754650,34300,34300,34300,34300,0
20240216,152000,9938754650,34300,34300,34300,34300,0
20240216,151900,9938754650,34300,34300,34300,34200,2007
20240216,151800,9869947950,34300,34250,34300,34200,2027
20240216,151700,9800555950,34200,34200,34250,34150,2180
20240216,151600,9726035350,34150,34200,34250,34150,1323
20240216,151500,9680803900,34150,34300,34350,34150,2899
20240216,151400,9581638400,34300,34200,34350,34200,1929
20240216,151300,9515541200,34250,34250,34300,34150,1961
20240216,151200,9448462200,34250,34300,34300,34150,3223
20240216,151100,9338195750,34250,34300,34300,34200,1820
20240216,151000,9275904700,34250,34300,34300,34200,1690
20240216,150900,9217976900,34200,34250,34300,34200,3162
20240216,150800,9109734650,34250,34250,34300,34250,1327
20240216,150700,9064277950,34300,34200,34350,34200,2698
20240216,150600,8971903000,34250,34250,34300,34200,2214
20240216,150500,8896131600,34250,34200,34350,34200,1863
20240216,150400,8832303400,34250,34250,34300,34200,1252
20240216,150300,8789431000,34250,34250,34250,34200,2207
20240216,150200,8713936900,34300,34300,34300,34200,1005
20240216,150100,8679507950,34250,34250,34300,34200,5742
20240216,150000,8482960400,34250,34300,34350,34250,2317
20240216,145900,8403572750,34300,34300,34350,34300,1978
20240216,145800,8335726800,34300,34300,34350,34250,2321
20240216,145700,8256115250,34250,34350,34400,34250,3553
20240216,145600,8134183600,34350,34400,34450,34350,973
20240216,145500,8100745100,34400,34450,34500,34400,1895
20240216,145400,8035539400,34400,34450,34500,34400,2539
20240216,145300,7948131500,34450,34500,34500,34400,2433
20240216,145200,7864326100,34450,34500,34550,34450,5185
20240216,145100,7685454400,34550,34550,34550,34500,3378
20240216,145000,7568890800,34550,34550,34600,34500,1339
20240216,144900,7522632950,34550,34550,34600,34550,1771
20240216,144800,7461437200,34600,34650,34650,34550,7487
20240216,144700,7202374500,34650,34650,34700,34650,1601
20240216,144600,7146891800,34650,34700,34750,34650,1930
20240216,144500,7079943600,34700,34700,34750,34700,2278
20240216,144400,7000896450,34750,34750,34750,34700,183
20240216,144300,6994545950,34700,34750,34750,34700,163
20240216,144200,6988888750,34750,34750,34750,34700,191
20240216,144100,6982260700,34700,34750,34750,34700,220
20240216,144000,6974624500,34700,34750,34750,34700,521
20240216,143900,6956527400,34750,34750,34800,34750,277
20240216,143800,6946899850,34800,34750,34800,34700,240
20240216,143700,6938565100,34800,34750,34800,34750,176
20240216,143600,6932448450,34750,34750,34800,34700,1842
20240216,143500,6868444250,34750,34800,34800,34750,1653
20240216,143400,6811002400,34800,34750,34800,34750,147
20240216,143300,6805893750,34750,34750,34800,34750,136
20240216,143200,6801167200,34750,34750,34800,34750,297
20240216,143100,6790846250,34800,34800,34800,34750,127
20240216,143000,6786432350,34800,34800,34800,34750,142
20240216,142900,6781496450,34800,34750,34800,34750,211
20240216,142800,6774163450,34750,34800,34800,34750,187
20240216,142700,6767661550,34800,34800,34800,34750,2905
20240216,142600,6666618550,34850,34850,34850,34800,2161
20240216,142500,6591411350,34800,34850,34850,34800,234
20240216,142400,6583267700,34800,34800,34850,34800,311
20240216,142300,6572437550,34800,34750,34800,34750,1904
20240216,142200,6506194150,34750,34750,34800,34750,909
20240216,142100,6474605400,34750,34800,34800,34750,627
20240216,142000,6452815200,34800,34850,34850,34750,1403
20240216,141900,6404020250,34800,34800,34800,34800,113
20240216,141800,6400087850,34800,34850,34900,34800,544
20240216,141700,6381140400,34800,34700,34800,34700,4286
20240216,141600,6232077950,34700,34700,34750,34700,127
20240216,141500,6227670700,34750,34750,34750,34700,241
20240216,141400,6219306750,34700,34750,34750,34700,2001
20240216,141300,6149813800,34750,34750,34750,34750,415
20240216,141200,6135392550,34750,34750,34750,34750,267
20240216,141100,6126114300,34750,34750,34750,34750,235
20240216,141000,6117948050,34750,34800,34800,34750,116
20240216,140900,6113917000,34800,34750,34800,34750,3044
20240216,140800,6008137950,34750,34750,34750,34750,267
20240216,140700,5998859700,34800,34750,34800,34750,135
20240216,140600,5994167250,34750,34750,34750,34750,168
20240216,140500,5988329250,34750,34750,34800,34750,226
20240216,140400,5980475600,34750,34750,34800,34750,172
20240216,140300,5974498350,34750,34800,34800,34750,182
20240216,140200,5968173650,34750,34750,34750,34750,115
20240216,140100,5964177400,34750,34750,34800,34750,167
20240216,140000,5958374050,34800,34800,34800,34750,636
20240216,135900,5936267050,34800,34800,34800,34750,4511
20240216,135800,5779467400,34750,34850,34900,34750,4280
20240216,135700,5630441850,34850,34850,34900,34850,245
20240216,135600,5621900400,34900,34900,34900,34900,786
20240216,135500,5594469000,34900,34900,34950,34900,365
20240216,135400,5581728750,34900,34900,34900,34900,181
20240216,135300,5575411850,34900,34900,34900,34850,216
20240216,135200,5567879050,34900,34900,34900,34850,748
20240216,135100,5541783900,34850,34850,34900,34850,254
20240216,135000,5532930500,34900,34850,34900,34850,384
20240216,134900,5519547450,34850,34850,34850,34850,164
20240216,134800,5513832050,34850,34850,34900,34850,443
20240216,134700,5498377050,34850,34850,34850,34850,155
20240216,134600,5492975300,34850,34850,34850,34850,305
20240216,134500,5482346050,34850,34850,34850,34850,250
20240216,134400,5473633550,34850,34850,34850,34850,326
20240216,134300,5462272450,34850,34850,34900,34850,402
20240216,134200,5448256250,34900,34850,34900,34850,113
20240216,134100,5444318150,34850,34850,34850,34850,434
20240216,134000,5429193250,34900,34900,34900,34900,3
20240216,133900,5429088550,34900,34950,34950,34900,1262
20240216,133800,5384998050,34950,34950,35000,34950,727
20240216,133700,5359587500,34950,34950,34950,34950,3
20240216,133600,5359482650,34950,34950,34950,34950,20
20240216,133500,5358783650,34950,35000,35000,34950,404
20240216,133400,5344648800,35000,35000,35000,35000,188
20240216,133300,5338068800,35000,35000,35050,34950,803
20240216,133200,5309962350,35000,34850,35000,34850,6514
20240216,133100,5082216400,34850,34900,34900,34850,96
20240216,133000,5078868850,34850,34850,34850,34850,18
20240216,132900,5078241550,34850,34900,34900,34850,131
20240216,132800,5073676150,34900,34900,34900,34900,34
20240216,132700,5072489550,34900,34850,34900,34850,961
20240216,132600,5038988750,34900,34850,34900,34850,1495
20240216,132500,4986882400,34900,34900,34900,34850,50
20240216,132400,4985137600,34900,34900,34900,34900,28
20240216,132300,4984160400,34850,34900,34900,34850,93
20240216,132200,4980917350,34900,34850,34950,34850,85
20240216,132100,4977951150,34900,34900,34950,34850,845
20240216,132000,4948460750,34900,34900,34900,34900,11
20240216,131900,4948076850,34900,34850,34900,34850,30
20240216,131800,4947030100,34850,34850,34850,34850,74
20240216,131700,4944451200,34850,34850,34900,34850,18
20240216,131600,4943823700,34900,34850,34900,34850,96
20240216,131500,4940478000,34850,34850,34850,34850,100
20240216,131400,4936993000,34850,34850,34850,34850,270
20240216,131300,4927583500,34850,34900,34900,34850,227
20240216,131200,4919663700,34850,34900,34900,34850,1699
20240216,131100,4860407200,34900,34900,34900,34900,61
20240216,131000,4858278300,34900,34850,34900,34850,606
20240216,130900,4837130750,34850,34800,34850,34800,299
20240216,130800,4826711400,34800,34800,34800,34800,188
20240216,130700,4820169000,34800,34800,34850,34800,118
20240216,130600,4816059350,34800,34800,34850,34800,204
20240216,130500,4808956500,34800,34800,34850,34800,102
20240216,130400,4805404400,34800,34850,34850,34800,75
20240216,130300,4802792200,34850,34900,34950,34800,4092
20240216,130200,4660172000,34850,34900,34900,34850,70
20240216,130100,4657729850,34850,34850,34900,34850,71
20240216,130000,4655255450,34850,34900,34900,34850,415
20240216,125900,4640777100,34900,34900,34950,34900,197
20240216,125800,4633901650,34900,34900,34900,34850,862
20240216,125700,4603827200,34900,34950,34950,34850,662
20240216,125600,4580733350,34900,34900,34900,34900,4
20240216,125500,4580593750,34900,34900,34900,34900,7
20240216,125400,4580349450,34900,34900,34900,34900,4
20240216,125300,4580209850,34900,34900,34900,34900,0
20240216,125200,4580209850,34900,34900,34900,34900,88
20240216,125100,4577138650,34900,34900,34900,34900,75
20240216,125000,4574521150,34900,34900,34900,34850,458
20240216,124900,4558553750,34900,34950,34950,34900,170
20240216,124800,4552620500,34950,34900,34950,34900,45
20240216,124700,4551047950,34950,34900,34950,34900,56
20240216,124600,4549091100,34950,34950,34950,34950,1
20240216,124500,4549056150,34950,34850,34950,34850,12
20240216,124400,4548636850,34950,34900,34950,34900,35
20240216,124300,4547413800,34900,34900,34900,34900,107
20240216,124200,4543679500,34900,34900,34900,34900,142
20240216,124100,4538723700,34900,34900,34900,34900,0
20240216,124000,4538723700,34900,34850,34900,34850,36
20240216,123900,4537467500,34900,34900,34900,34900,1
20240216,123800,4537432600,34850,34850,34850,34850,61
20240216,123700,4535306750,34850,34900,34900,34850,316
20240216,123600,4524291850,34900,34850,34900,34850,41
20240216,123500,4522861100,34900,34900,34900,34900,25
20240216,123400,4521988600,34900,34900,34900,34850,121
20240216,123300,4517765850,34900,34850,34900,34850,194
20240216,123200,4511002200,34900,34900,34900,34850,119
20240216,123100,4506849300,34850,34850,34850,34850,12
20240216,123000,4506431100,34850,34850,34900,34850,93
20240216,122900,4503189050,34900,34900,34900,34900,74
20240216,122800,4500606450,34900,34900,34900,34900,38
20240216,122700,4499280250,34900,34850,34900,34850,95
20240216,122600,4495964850,34850,34850,34900,34850,5
20240216,122500,4495790550,34900,34900,34900,34900,4
20240216,122400,4495650950,34850,34850,34850,34850,0
20240216,122300,4495650950,34850,34800,34850,34800,54
20240216,122200,4493769300,34800,34800,34800,34800,0
20240216,122100,4493769300,34800,34800,34800,34800,3
20240216,122000,4493664900,34800,34800,34800,34800,2
20240216,121900,4493595300,34800,34750,34800,34750,168
20240216,121800,4487749400,34750,34800,34800,34750,151
20240216,121700,4482494750,34800,34800,34800,34800,6
20240216,121600,4482285950,34800,34800,34800,34800,7
20240216,121500,4482042350,34800,34800,34800,34800,18
20240216,121400,4481415950,34800,34800,34800,34800,16
20240216,121300,4480859150,34800,34800,34800,34800,4
20240216,121200,4480719950,34800,34800,34800,34800,124
20240216,121100,4476404750,34850,34950,34950,34850,753
20240216,121000,4450141500,34950,34900,34950,34900,94
20240216,120900,4446856800,34900,34900,34900,34900,54
20240216,120800,4444972200,34900,34900,34900,34900,1
20240216,120700,4444937300,34900,34900,34900,34850,30
20240216,120600,4443890450,34900,34850,34900,34850,11
20240216,120500,4443506600,34850,34850,34850,34850,323
20240216,120400,4432250050,34850,34900,34900,34850,7
20240216,120300,4432005800,34850,34850,34850,34850,5
20240216,120200,4431831550,34850,34850,34850,34850,0
20240216,120100,4431831550,34850,34900,34900,34850,34
20240216,120000,4430646600,34900,34900,34900,34900,1
20240216,115900,4430611700,34850,34850,34850,34850,3
20240216,115800,4430507150,34850,34850,34850,34850,0
20240216,115700,4430507150,34850,34850,34850,34850,3
20240216,115600,4430402600,34900,34900,34900,34800,3558
20240216,115500,4306528400,34900,34950,34950,34850,1008
20240216,115400,4271394550,34950,34900,34950,34900,66
20240216,115300,4269088000,34900,34850,34900,34850,1130
20240216,115200,4229701150,34900,34900,34900,34900,37
20240216,115100,4228409850,34900,34850,34900,34850,34
20240216,115000,4227223350,34900,34900,34900,34900,3
20240216,114900,4227118650,34900,34850,34900,34850,57
20240216,114800,4225130650,34900,34900,34900,34900,142
20240216,114700,4220174850,34850,34900,34900,34850,118
20240216,114600,4216061750,34900,34900,34900,34900,74
20240216,114500,4213479150,34850,34850,34850,34850,21
20240216,114400,4212747300,34850,34900,34900,34850,434
20240216,114300,4197620850,34850,34850,34850,34850,100
20240216,114200,4194135850,34850,34850,34900,34850,37
20240216,114100,4192844750,34900,34900,34900,34900,75
20240216,114000,4190227250,34850,34850,34850,34850,4
20240216,113900,4190087850,34900,34850,34900,34850,60
20240216,113800,4187995350,34850,34900,34900,34850,27
20240216,113700,4187053150,34850,34850,34850,34850,5
20240216,113600,4186878900,34850,34850,34850,34850,35
20240216,113500,4185659150,34850,34850,34850,34850,78
20240216,113400,4182940850,34800,34850,34850,34800,35
20240216,113300,4181721250,34800,34800,34800,34800,0
20240216,113200,4181721250,34800,34800,34850,34800,94
20240216,113100,4178445600,34850,34800,34850,34800,324
20240216,113000,4167164350,34800,34850,34850,34800,104
20240216,112900,4163545100,34850,34850,34850,34850,361
20240216,112800,4150964250,34850,34800,34850,34800,331
20240216,112700,4139430650,34800,34800,34800,34800,52
20240216,112600,4137621050,34800,34800,34800,34800,8
20240216,112500,4137342650,34800,34750,34800,34750,17
20240216,112400,4136751850,34850,34800,34850,34800,120
20240216,112300,4132575450,34800,34800,34800,34800,375
20240216,112200,4119525450,34800,34850,34850,34800,722
20240216,112100,4094397000,34850,34800,34850,34800,1095
20240216,112000,4056286300,34850,34850,34900,34850,1048
20240216,111900,4019758500,34850,34850,34850,34850,0
20240216,111800,4019758500,34850,34850,34850,34850,18
20240216,111700,4019131200,34850,34850,34900,34850,45
20240216,111600,4017562900,34850,34900,34900,34850,11
20240216,111500,4017179500,34900,34900,34900,34900,2
20240216,111400,4017109700,34850,34850,34850,34850,3
20240216,111300,4017005150,34900,34900,34900,34900,10
20240216,111200,4016656150,34900,34850,34900,34850,15
20240216,111100,4016133150,34850,34900,34900,34850,171
20240216,111000,4010165350,34850,34850,34850,34850,609
20240216,110900,3988941700,34800,34800,34800,34800,0
20240216,110800,3988941700,34800,34850,34850,34800,6
20240216,110700,3988732850,34800,34850,34850,34800,693
20240216,110600,3964582000,34900,34950,35000,34900,1916
20240216,110500,3897650900,35000,35000,35000,34950,585
20240216,110400,3877178550,34950,34900,34950,34900,1180
20240216,110300,3835938050,34950,34900,34950,34900,140
20240216,110200,3831050400,34900,34900,34900,34900,22
20240216,110100,3830282600,34900,35000,35000,34900,340
20240216,110000,3818398750,35000,35000,35050,35000,401
20240216,105900,3804361000,35000,35000,35000,35000,0
20240216,105800,3804361000,35000,35000,35050,35000,1332
20240216,105700,3757737500,34950,34950,34950,34950,99
20240216,105600,3754277450,34900,34900,34900,34900,347
20240216,105500,3742167150,34900,34950,35000,34900,2141
20240216,105400,3667420300,35000,34850,35000,34850,1675
20240216,105300,3608957350,34850,34850,34850,34850,57
20240216,105200,3606970900,34800,34800,34800,34800,3
20240216,105100,3606866500,34850,34850,34850,34800,8
20240216,105000,3606587750,34800,34800,34800,34800,883
20240216,104900,3575859350,34800,34800,34800,34800,1
20240216,104800,3575824550,34800,34850,34850,34800,526
20240216,104700,3557519500,34800,34800,34800,34800,1
20240216,104600,3557484700,34800,34800,34800,34800,20
20240216,104500,3556788700,34800,34800,34800,34800,278
20240216,104400,3547114300,34800,34850,34850,34800,539
20240216,104300,3528356300,34800,34850,34850,34800,526
20240216,104200,3510032700,34850,34900,34900,34850,1717
20240216,104100,3450126800,34900,34900,34950,34900,14
20240216,104000,3449638000,34900,34900,34950,34900,210
20240216,103900,3442308300,34900,34900,34950,34900,232
20240216,103800,3434211400,34900,34950,34950,34900,1080
20240216,103700,3396465900,34950,34950,34950,34950,684
20240216,103600,3372560100,35000,35050,35050,34950,1575
20240216,103500,3317431450,35050,35100,35100,35000,1165
20240216,103400,3276625850,35100,35000,35100,35000,585
20240216,103300,3256129150,35000,35000,35000,35000,108
20240216,103200,3252349150,35000,35000,35000,35000,84
20240216,103100,3249409150,35000,34950,35000,34950,857
20240216,103000,3219414500,35000,35000,35000,35000,11
20240216,102900,3219029500,34950,34950,35000,34950,782
20240216,102800,3191695450,34950,35000,35000,34950,148
20240216,102700,3186522550,35000,35000,35000,35000,96
20240216,102600,3183162550,35000,35000,35000,34950,82
20240216,102500,3180292900,34950,35050,35100,34950,1513
20240216,102400,3127399300,35100,35000,35100,34950,3150
20240216,102300,3017102550,34950,34950,35000,34950,299
20240216,102200,3006652300,34950,35000,35000,34950,213
20240216,102100,2999206850,34950,34950,34950,34900,248
20240216,102000,2990539500,34950,34950,34950,34950,149
20240216,101900,2985331950,34950,34950,34950,34950,738
20240216,101800,2959538850,34950,35000,35000,34950,140
20240216,101700,2954644750,35000,35000,35000,34950,475
20240216,101600,2938028300,35000,34950,35000,34950,1180
20240216,101500,2896763300,34900,34900,34900,34900,1088
20240216,101400,2858792100,34900,34850,34900,34850,906
20240216,101300,2827217850,34850,34900,34900,34850,206
20240216,101200,2820035600,34900,34850,34900,34850,50
20240216,101100,2818291400,34850,34900,34900,34850,58
20240216,101000,2816268550,34900,34900,34900,34900,3
20240216,100900,2816163850,34900,34850,34900,34850,100
20240216,100800,2812677300,34850,34900,34900,34850,404
20240216,100700,2798596300,34850,34900,34900,34850,114
20240216,100600,2794618550,34900,34900,34900,34900,53
20240216,100500,2792768850,34850,34900,34900,34850,79
20240216,100400,2790012150,34900,34900,34900,34900,60
20240216,100300,2787918150,34900,34800,34900,34800,550
20240216,100200,2768749600,34850,34850,34850,34850,102
20240216,100100,2765194900,34850,34800,34850,34800,13
20240216,100000,2764742450,34800,34800,34850,34800,20
20240216,095900,2764046400,34800,34800,34800,34800,673
20240216,095800,2740626000,34800,34800,34800,34750,960
20240216,095700,2707255200,34750,34700,34750,34700,1274
20240216,095600,2662983750,34750,34750,34750,34700,103
20240216,095500,2659404550,34750,34750,34750,34750,239
20240216,095400,2651099300,34750,34800,34800,34750,25
20240216,095300,2650230400,34750,34650,34750,34650,1736
20240216,095200,2590007150,34650,34650,34650,34650,171
20240216,095100,2584082000,34650,34700,34700,34650,53
20240216,095000,2582245350,34700,34600,34700,34600,243
20240216,094900,2573826400,34650,34700,34700,34600,754
20240216,094800,2547711500,34700,34650,34750,34650,2152
20240216,094700,2473126850,34750,34700,34750,34700,130
20240216,094600,2468614750,34700,34700,34700,34700,108
20240216,094500,2464867150,34700,34700,34750,34700,504
20240216,094400,2447378150,34650,34700,34700,34650,1112
20240216,094300,2408825200,34750,34750,34750,34700,72
20240216,094200,2406323250,34750,34750,34750,34650,1319
20240216,094100,2360566700,34700,34700,34750,34700,485
20240216,094000,2343732900,34750,34750,34750,34650,1735
20240216,093900,2283525150,34750,34750,34750,34700,229
20240216,093800,2275578050,34700,34700,34750,34700,1048
20240216,093700,2239212150,34650,34650,34700,34650,1021
20240216,093600,2203819450,34650,34650,34700,34650,34
20240216,093500,2202640500,34700,34650,34700,34650,258
20240216,093400,2193696950,34650,34650,34700,34650,859
20240216,093300,2163892750,34600,34650,34700,34600,1090
20240216,093200,2126163200,34650,34600,34650,34600,572
20240216,093100,2106362100,34600,34800,34800,34600,4249
20240216,093000,1959139500,34700,34700,34750,34650,708
20240216,092900,1934549200,34700,34750,34750,34700,942
20240216,092800,1901860150,34800,34700,34800,34700,829
20240216,092700,1873068050,34700,34700,34750,34700,997
20240216,092600,1838472100,34700,34700,34750,34700,160
20240216,092500,1832919450,34700,34750,34750,34700,2137
20240216,092400,1758763850,34750,34800,34800,34700,1271
20240216,092300,1714617900,34750,34850,34850,34750,470
20240216,092200,1698261750,34800,34800,34850,34800,12
20240216,092100,1697843650,34800,34850,34850,34800,412
20240216,092000,1683503750,34850,34950,34950,34800,1518
20240216,091900,1630600100,34900,34950,34950,34900,481
20240216,091800,1613795750,34950,34900,34950,34900,2520
20240216,091700,1525827050,34950,34950,35000,34900,791
20240216,091600,1498188400,34900,34950,35000,34900,501
20240216,091500,1480678950,34950,34750,35000,34750,1935
20240216,091400,1413176700,34750,34700,34800,34600,2977
20240216,091300,1309914150,34700,34850,34850,34650,6419
20240216,091200,1087338850,34800,35050,35050,34800,2201
20240216,091100,1010573650,35100,35000,35100,35000,1079
20240216,091000,972794550,35100,35100,35100,35000,793
20240216,090900,944993350,35050,35050,35350,35050,1885
20240216,090800,878828950,35050,34950,35200,34950,2644
20240216,090700,786104200,34950,34950,35000,34900,1734
20240216,090600,725559350,34950,35000,35000,34900,2375
20240216,090500,642558500,34950,34850,34950,34850,473
20240216,090400,626060150,34850,34850,34850,34750,1443
20240216,090300,575810150,34750,34650,34800,34500,7974
20240216,090200,300132700,34650,34850,34850,34650,1942
20240216,090100,232672950,34850,34950,34950,34850,1831
20240216,090000,168801000,34900,35450,35450,34850,4797