KissMeData/300080/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,205400,9699411850,34500,34500,34500,34500,8090
20240213,205300,9699411850,34500,34500,34500,34500,0
20240213,205200,9699411850,34500,34500,34500,34500,0
20240213,205100,9699411850,34500,34500,34500,34500,0
20240213,205000,9699411850,34500,34500,34500,34500,0
20240213,204900,9699411850,34500,34500,34500,34500,0
20240213,204800,9699411850,34500,34500,34500,34500,0
20240213,204700,9699411850,34500,34500,34500,34500,0
20240213,204600,9699411850,34500,34500,34500,34500,0
20240213,204500,9699411850,34500,34500,34500,34500,0
20240213,204400,9699411850,34500,34500,34500,34500,0
20240213,204300,9699411850,34500,34500,34500,34500,0
20240213,204200,9699411850,34500,34500,34500,34500,0
20240213,204100,9699411850,34500,34500,34500,34500,0
20240213,204000,9699411850,34500,34500,34500,34500,0
20240213,203900,9699411850,34500,34500,34500,34500,0
20240213,203800,9699411850,34500,34500,34500,34500,0
20240213,203700,9699411850,34500,34500,34500,34500,0
20240213,203600,9699411850,34500,34500,34500,34500,0
20240213,203500,9699411850,34500,34500,34500,34500,0
20240213,203400,9699411850,34500,34500,34500,34500,0
20240213,203300,9699411850,34500,34500,34500,34500,0
20240213,203200,9699411850,34500,34500,34500,34500,0
20240213,203100,9699411850,34500,34500,34500,34500,0
20240213,203000,9699411850,34500,34500,34500,34500,0
20240213,202900,9699411850,34500,34500,34500,34500,0
20240213,202800,9699411850,34500,34500,34500,34500,0
20240213,202700,9699411850,34500,34500,34500,34500,0
20240213,202600,9699411850,34500,34500,34500,34500,0
20240213,202500,9699411850,34500,34500,34500,34500,0
20240213,202400,9699411850,34500,34500,34500,34500,8090
20240213,202300,9699411850,34500,34500,34500,34500,0
20240213,202200,9699411850,34500,34500,34500,34500,0
20240213,202100,9699411850,34500,34500,34500,34500,0
20240213,202000,9699411850,34500,34500,34500,34500,0
20240213,201900,9699411850,34500,34500,34500,34500,0
20240213,201800,9699411850,34500,34500,34500,34500,0
20240213,201700,9699411850,34500,34500,34500,34500,0
20240213,201600,9699411850,34500,34500,34500,34500,0
20240213,201500,9699411850,34500,34500,34500,34500,0
20240213,201400,9699411850,34500,34500,34500,34500,0
20240213,201300,9699411850,34500,34500,34500,34500,0
20240213,201200,9699411850,34500,34500,34500,34500,0
20240213,201100,9699411850,34500,34500,34500,34500,0
20240213,201000,9699411850,34500,34500,34500,34500,0
20240213,200900,9699411850,34500,34500,34500,34500,0
20240213,200800,9699411850,34500,34500,34500,34500,0
20240213,200700,9699411850,34500,34500,34500,34500,0
20240213,200600,9699411850,34500,34500,34500,34500,0
20240213,200500,9699411850,34500,34500,34500,34500,0
20240213,200400,9699411850,34500,34500,34500,34500,0
20240213,200300,9699411850,34500,34500,34500,34500,0
20240213,200200,9699411850,34500,34500,34500,34500,0
20240213,200100,9699411850,34500,34500,34500,34500,0
20240213,200000,9699411850,34500,34500,34500,34500,0
20240213,195900,9699411850,34500,34500,34500,34500,0
20240213,195800,9699411850,34500,34500,34500,34500,0
20240213,195700,9699411850,34500,34500,34500,34500,0
20240213,195600,9699411850,34500,34500,34500,34500,0
20240213,195500,9699411850,34500,34500,34500,34500,0
20240213,195400,9699411850,34500,34500,34500,34500,8090
20240213,195300,9699411850,34500,34500,34500,34500,0
20240213,195200,9699411850,34500,34500,34500,34500,0
20240213,195100,9699411850,34500,34500,34500,34500,0
20240213,195000,9699411850,34500,34500,34500,34500,0
20240213,194900,9699411850,34500,34500,34500,34500,0
20240213,194800,9699411850,34500,34500,34500,34500,0
20240213,194700,9699411850,34500,34500,34500,34500,0
20240213,194600,9699411850,34500,34500,34500,34500,0
20240213,194500,9699411850,34500,34500,34500,34500,0
20240213,194400,9699411850,34500,34500,34500,34500,0
20240213,194300,9699411850,34500,34500,34500,34500,0
20240213,194200,9699411850,34500,34500,34500,34500,0
20240213,194100,9699411850,34500,34500,34500,34500,0
20240213,194000,9699411850,34500,34500,34500,34500,0
20240213,193900,9699411850,34500,34500,34500,34500,0
20240213,193800,9699411850,34500,34500,34500,34500,0
20240213,193700,9699411850,34500,34500,34500,34500,0
20240213,193600,9699411850,34500,34500,34500,34500,0
20240213,193500,9699411850,34500,34500,34500,34500,0
20240213,193400,9699411850,34500,34500,34500,34500,0
20240213,193300,9699411850,34500,34500,34500,34500,0
20240213,193200,9699411850,34500,34500,34500,34500,0
20240213,193100,9699411850,34500,34500,34500,34500,0
20240213,193000,9699411850,34500,34500,34500,34500,0
20240213,192900,9699411850,34500,34500,34500,34500,0
20240213,192800,9699411850,34500,34500,34500,34500,0
20240213,192700,9699411850,34500,34500,34500,34500,0
20240213,192600,9699411850,34500,34500,34500,34500,0
20240213,192500,9699411850,34500,34500,34500,34500,0
20240213,192400,9699411850,34500,34500,34500,34500,8090
20240213,192300,9699411850,34500,34500,34500,34500,0
20240213,192200,9699411850,34500,34500,34500,34500,0
20240213,192100,9699411850,34500,34500,34500,34500,0
20240213,192000,9699411850,34500,34500,34500,34500,0
20240213,191900,9699411850,34500,34500,34500,34500,0
20240213,191800,9699411850,34500,34500,34500,34500,0
20240213,191700,9699411850,34500,34500,34500,34500,0
20240213,191600,9699411850,34500,34500,34500,34500,0
20240213,191500,9699411850,34500,34500,34500,34500,0
20240213,191400,9699411850,34500,34500,34500,34500,0
20240213,191300,9699411850,34500,34500,34500,34500,0
20240213,191200,9699411850,34500,34500,34500,34500,0
20240213,191100,9699411850,34500,34500,34500,34500,0
20240213,191000,9699411850,34500,34500,34500,34500,0
20240213,190900,9699411850,34500,34500,34500,34500,0
20240213,190800,9699411850,34500,34500,34500,34500,0
20240213,190700,9699411850,34500,34500,34500,34500,0
20240213,190600,9699411850,34500,34500,34500,34500,0
20240213,190500,9699411850,34500,34500,34500,34500,0
20240213,190400,9699411850,34500,34500,34500,34500,0
20240213,190300,9699411850,34500,34500,34500,34500,0
20240213,190200,9699411850,34500,34500,34500,34500,0
20240213,190100,9699411850,34500,34500,34500,34500,0
20240213,190000,9699411850,34500,34500,34500,34500,0
20240213,185900,9699411850,34500,34500,34500,34500,0
20240213,185800,9699411850,34500,34500,34500,34500,0
20240213,185700,9699411850,34500,34500,34500,34500,0
20240213,185600,9699411850,34500,34500,34500,34500,0
20240213,185500,9699411850,34500,34500,34500,34500,0
20240213,185400,9699411850,34500,34500,34500,34500,8090
20240213,185300,9699411850,34500,34500,34500,34500,0
20240213,185200,9699411850,34500,34500,34500,34500,0
20240213,185100,9699411850,34500,34500,34500,34500,0
20240213,185000,9699411850,34500,34500,34500,34500,0
20240213,184900,9699411850,34500,34500,34500,34500,0
20240213,184800,9699411850,34500,34500,34500,34500,0
20240213,184700,9699411850,34500,34500,34500,34500,0
20240213,184600,9699411850,34500,34500,34500,34500,0
20240213,184500,9699411850,34500,34500,34500,34500,0
20240213,184400,9699411850,34500,34500,34500,34500,0
20240213,184300,9699411850,34500,34500,34500,34500,0
20240213,184200,9699411850,34500,34500,34500,34500,0
20240213,184100,9699411850,34500,34500,34500,34500,0
20240213,184000,9699411850,34500,34500,34500,34500,0
20240213,183900,9699411850,34500,34500,34500,34500,0
20240213,183800,9699411850,34500,34500,34500,34500,0
20240213,183700,9699411850,34500,34500,34500,34500,0
20240213,183600,9699411850,34500,34500,34500,34500,0
20240213,183500,9699411850,34500,34500,34500,34500,0
20240213,183400,9699411850,34500,34500,34500,34500,0
20240213,183300,9699411850,34500,34500,34500,34500,0
20240213,183200,9699411850,34500,34500,34500,34500,0
20240213,183100,9699411850,34500,34500,34500,34500,0
20240213,183000,9699411850,34500,34500,34500,34500,0
20240213,182900,9699411850,34500,34500,34500,34500,0
20240213,182800,9699411850,34500,34500,34500,34500,0
20240213,182700,9699411850,34500,34500,34500,34500,0
20240213,182600,9699411850,34500,34500,34500,34500,0
20240213,182500,9699411850,34500,34500,34500,34500,0
20240213,182400,9699411850,34500,34500,34500,34500,8090
20240213,182300,9699411850,34500,34500,34500,34500,0
20240213,182200,9699411850,34500,34500,34500,34500,0
20240213,182100,9699411850,34500,34500,34500,34500,0
20240213,182000,9699411850,34500,34500,34500,34500,0
20240213,181900,9699411850,34500,34500,34500,34500,0
20240213,181800,9699411850,34500,34500,34500,34500,0
20240213,181700,9699411850,34500,34500,34500,34500,0
20240213,181600,9699411850,34500,34500,34500,34500,0
20240213,181500,9699411850,34500,34500,34500,34500,0
20240213,181400,9699411850,34500,34500,34500,34500,0
20240213,181300,9699411850,34500,34500,34500,34500,0
20240213,181200,9699411850,34500,34500,34500,34500,0
20240213,181100,9699411850,34500,34500,34500,34500,0
20240213,181000,9699411850,34500,34500,34500,34500,0
20240213,180900,9699411850,34500,34500,34500,34500,0
20240213,180800,9699411850,34500,34500,34500,34500,0
20240213,180700,9699411850,34500,34500,34500,34500,0
20240213,180600,9699411850,34500,34500,34500,34500,0
20240213,180500,9699411850,34500,34500,34500,34500,0
20240213,180400,9699411850,34500,34500,34500,34500,0
20240213,180300,9699411850,34500,34500,34500,34500,0
20240213,180200,9699411850,34500,34500,34500,34500,0
20240213,180100,9699411850,34500,34500,34500,34500,0
20240213,180000,9699411850,34500,34500,34500,34500,0
20240213,175900,9699411850,34500,34500,34500,34500,0
20240213,175800,9699411850,34500,34500,34500,34500,0
20240213,175700,9699411850,34500,34500,34500,34500,0
20240213,175600,9699411850,34500,34500,34500,34500,0
20240213,175500,9699411850,34500,34500,34500,34500,0
20240213,175400,9699411850,34500,34500,34500,34500,8090
20240213,175300,9699411850,34500,34500,34500,34500,0
20240213,175200,9699411850,34500,34500,34500,34500,0
20240213,175100,9699411850,34500,34500,34500,34500,0
20240213,175000,9699411850,34500,34500,34500,34500,0
20240213,174900,9699411850,34500,34500,34500,34500,0
20240213,174800,9699411850,34500,34500,34500,34500,0
20240213,174700,9699411850,34500,34500,34500,34500,0
20240213,174600,9699411850,34500,34500,34500,34500,0
20240213,174500,9699411850,34500,34500,34500,34500,0
20240213,174400,9699411850,34500,34500,34500,34500,0
20240213,174300,9699411850,34500,34500,34500,34500,0
20240213,174200,9699411850,34500,34500,34500,34500,0
20240213,174100,9699411850,34500,34500,34500,34500,0
20240213,174000,9699411850,34500,34500,34500,34500,0
20240213,173900,9699411850,34500,34500,34500,34500,0
20240213,173800,9699411850,34500,34500,34500,34500,0
20240213,173700,9699411850,34500,34500,34500,34500,0
20240213,173600,9699411850,34500,34500,34500,34500,0
20240213,173500,9699411850,34500,34500,34500,34500,0
20240213,173400,9699411850,34500,34500,34500,34500,0
20240213,173300,9699411850,34500,34500,34500,34500,0
20240213,173200,9699411850,34500,34500,34500,34500,0
20240213,173100,9699411850,34500,34500,34500,34500,0
20240213,173000,9699411850,34500,34500,34500,34500,0
20240213,172900,9699411850,34500,34500,34500,34500,0
20240213,172800,9699411850,34500,34500,34500,34500,0
20240213,172700,9699411850,34500,34500,34500,34500,0
20240213,172600,9699411850,34500,34500,34500,34500,0
20240213,172500,9699411850,34500,34500,34500,34500,0
20240213,172400,9699411850,34500,34500,34500,34500,8090
20240213,172300,9699411850,34500,34500,34500,34500,0
20240213,172200,9699411850,34500,34500,34500,34500,0
20240213,172100,9699411850,34500,34500,34500,34500,0
20240213,172000,9699411850,34500,34500,34500,34500,0
20240213,171900,9699411850,34500,34500,34500,34500,0
20240213,171800,9699411850,34500,34500,34500,34500,0
20240213,171700,9699411850,34500,34500,34500,34500,0
20240213,171600,9699411850,34500,34500,34500,34500,0
20240213,171500,9699411850,34500,34500,34500,34500,0
20240213,171400,9699411850,34500,34500,34500,34500,0
20240213,171300,9699411850,34500,34500,34500,34500,0
20240213,171200,9699411850,34500,34500,34500,34500,0
20240213,171100,9699411850,34500,34500,34500,34500,0
20240213,171000,9699411850,34500,34500,34500,34500,0
20240213,170900,9699411850,34500,34500,34500,34500,0
20240213,170800,9699411850,34500,34500,34500,34500,0
20240213,170700,9699411850,34500,34500,34500,34500,0
20240213,170600,9699411850,34500,34500,34500,34500,0
20240213,170500,9699411850,34500,34500,34500,34500,0
20240213,170400,9699411850,34500,34500,34500,34500,0
20240213,170300,9699411850,34500,34500,34500,34500,0
20240213,170200,9699411850,34500,34500,34500,34500,0
20240213,170100,9699411850,34500,34500,34500,34500,0
20240213,170000,9699411850,34500,34500,34500,34500,0
20240213,165900,9699411850,34500,34500,34500,34500,0
20240213,165800,9699411850,34500,34500,34500,34500,0
20240213,165700,9699411850,34500,34500,34500,34500,0
20240213,165600,9699411850,34500,34500,34500,34500,0
20240213,165500,9699411850,34500,34500,34500,34500,0
20240213,165400,9699411850,34500,34500,34500,34500,8090
20240213,165300,9699411850,34500,34500,34500,34500,0
20240213,165200,9699411850,34500,34500,34500,34500,0
20240213,165100,9699411850,34500,34500,34500,34500,0
20240213,165000,9699411850,34500,34500,34500,34500,0
20240213,164900,9699411850,34500,34500,34500,34500,0
20240213,164800,9699411850,34500,34500,34500,34500,0
20240213,164700,9699411850,34500,34500,34500,34500,0
20240213,164600,9699411850,34500,34500,34500,34500,0
20240213,164500,9699411850,34500,34500,34500,34500,0
20240213,164400,9699411850,34500,34500,34500,34500,0
20240213,164300,9699411850,34500,34500,34500,34500,0
20240213,164200,9699411850,34500,34500,34500,34500,0
20240213,164100,9699411850,34500,34500,34500,34500,0
20240213,164000,9699411850,34500,34500,34500,34500,0
20240213,163900,9699411850,34500,34500,34500,34500,0
20240213,163800,9699411850,34500,34500,34500,34500,0
20240213,163700,9699411850,34500,34500,34500,34500,0
20240213,163600,9699411850,34500,34500,34500,34500,0
20240213,163500,9699411850,34500,34500,34500,34500,0
20240213,163400,9699411850,34500,34500,34500,34500,0
20240213,163300,9699411850,34500,34500,34500,34500,0
20240213,163200,9699411850,34500,34500,34500,34500,0
20240213,163100,9699411850,34500,34500,34500,34500,0
20240213,163000,9699411850,34500,34500,34500,34500,0
20240213,162900,9699411850,34500,34500,34500,34500,0
20240213,162800,9699411850,34500,34500,34500,34500,0
20240213,162700,9699411850,34500,34500,34500,34500,0
20240213,162600,9699411850,34500,34500,34500,34500,0
20240213,162500,9699411850,34500,34500,34500,34500,0
20240213,162400,9699411850,34500,34500,34500,34500,8090
20240213,162300,9699411850,34500,34500,34500,34500,0
20240213,162200,9699411850,34500,34500,34500,34500,0
20240213,162100,9699411850,34500,34500,34500,34500,0
20240213,162000,9699411850,34500,34500,34500,34500,0
20240213,161900,9699411850,34500,34500,34500,34500,0
20240213,161800,9699411850,34500,34500,34500,34500,0
20240213,161700,9699411850,34500,34500,34500,34500,0
20240213,161600,9699411850,34500,34500,34500,34500,0
20240213,161500,9699411850,34500,34500,34500,34500,0
20240213,161400,9699411850,34500,34500,34500,34500,0
20240213,161300,9699411850,34500,34500,34500,34500,0
20240213,161200,9699411850,34500,34500,34500,34500,0
20240213,161100,9699411850,34500,34500,34500,34500,0
20240213,161000,9699411850,34500,34500,34500,34500,0
20240213,160900,9699411850,34500,34500,34500,34500,0
20240213,160800,9699411850,34500,34500,34500,34500,0
20240213,160700,9699411850,34500,34500,34500,34500,0
20240213,160600,9699411850,34500,34500,34500,34500,0
20240213,160500,9699411850,34500,34500,34500,34500,0
20240213,160400,9699411850,34500,34500,34500,34500,0
20240213,160300,9699411850,34500,34500,34500,34500,0
20240213,160200,9699411850,34500,34500,34500,34500,0
20240213,160100,9699411850,34500,34500,34500,34500,0
20240213,160000,9699411850,34500,34500,34500,34500,0
20240213,155900,9699411850,34500,34500,34500,34500,0
20240213,155800,9699411850,34500,34500,34500,34500,0
20240213,155700,9699411850,34500,34500,34500,34500,0
20240213,155600,9699411850,34500,34500,34500,34500,0
20240213,155500,9699411850,34500,34500,34500,34500,0
20240213,155400,9699411850,34500,34500,34500,34500,8090
20240213,155300,9699411850,34500,34500,34500,34500,0
20240213,155200,9699411850,34500,34500,34500,34500,0
20240213,155100,9699411850,34500,34500,34500,34500,0
20240213,155000,9699411850,34500,34500,34500,34500,0
20240213,154900,9699411850,34500,34500,34500,34500,0
20240213,154800,9699411850,34500,34500,34500,34500,0
20240213,154700,9699411850,34500,34500,34500,34500,0
20240213,154600,9699411850,34500,34500,34500,34500,0
20240213,154500,9699411850,34500,34500,34500,34500,0
20240213,154400,9699411850,34500,34500,34500,34500,0
20240213,154300,9699411850,34500,34500,34500,34500,0
20240213,154200,9699411850,34500,34500,34500,34500,0
20240213,154100,9699411850,34500,34500,34500,34500,0
20240213,154000,9699411850,34500,34500,34500,34500,0
20240213,153900,9699411850,34500,34500,34500,34500,0
20240213,153800,9699411850,34500,34500,34500,34500,0
20240213,153700,9699411850,34500,34500,34500,34500,0
20240213,153600,9699411850,34500,34500,34500,34500,0
20240213,153500,9699411850,34500,34500,34500,34500,0
20240213,153400,9699411850,34500,34500,34500,34500,0
20240213,153300,9699411850,34500,34500,34500,34500,0
20240213,153200,9699411850,34500,34500,34500,34500,0
20240213,153100,9699411850,34500,34500,34500,34500,0
20240213,153000,9699411850,34500,34500,34500,34500,8090
20240213,152900,9420306850,34500,34500,34500,34500,0
20240213,152800,9420306850,34500,34500,34500,34500,0
20240213,152700,9420306850,34500,34500,34500,34500,0
20240213,152600,9420306850,34500,34500,34500,34500,0
20240213,152500,9420306850,34500,34500,34500,34500,0
20240213,152400,9420306850,34500,34500,34500,34500,0
20240213,152300,9420306850,34500,34500,34500,34500,0
20240213,152200,9420306850,34500,34500,34500,34500,0
20240213,152100,9420306850,34500,34500,34500,34500,0
20240213,152000,9420306850,34500,34500,34500,34500,0
20240213,151900,9420306850,34500,34400,34500,34350,2202
20240213,151800,9344526300,34350,34350,34400,34350,1090
20240213,151700,9307043350,34400,34350,34400,34350,495
20240213,151600,9290033500,34350,34350,34400,34350,326
20240213,151500,9278821850,34400,34400,34400,34350,614
20240213,151400,9257721550,34400,34400,34450,34350,784
20240213,151300,9230750850,34400,34400,34450,34400,913
20240213,151200,9199336350,34400,34400,34450,34350,1426
20240213,151100,9150238400,34400,34350,34450,34350,1327
20240213,151000,9104594150,34400,34350,34450,34300,2134
20240213,150900,9031198250,34350,34400,34450,34350,877
20240213,150800,9001033100,34450,34450,34550,34450,4053
20240213,150700,8861244550,34450,34350,34450,34300,3446
20240213,150600,8742738100,34350,34300,34350,34300,1175
20240213,150500,8702397250,34350,34200,34350,34200,3077
20240213,150400,8596963700,34200,34200,34200,34150,274
20240213,150300,8587606500,34200,34250,34250,34200,1482
20240213,150200,8536914800,34250,34250,34250,34200,615
20240213,150100,8515870900,34250,34150,34250,34150,3300
20240213,150000,8403064050,34150,34100,34150,34100,473
20240213,145900,8386932900,34150,34150,34150,34150,257
20240213,145800,8378156350,34150,34050,34150,34050,923
20240213,145700,8346682150,34050,34050,34100,34050,212
20240213,145600,8339463400,34050,34000,34050,34000,451
20240213,145500,8324115850,34000,34000,34000,33950,758
20240213,145400,8298355450,33950,33950,34000,33950,277
20240213,145300,8288940300,34000,33950,34000,33950,168
20240213,145200,8283234600,33950,33950,34000,33950,107
20240213,145100,8279601150,33950,33950,34050,33950,592
20240213,145000,8259495300,33900,33900,33950,33900,297
20240213,144900,8249426850,33900,33900,33900,33850,409
20240213,144800,8235565600,33900,33950,33950,33900,909
20240213,144700,8204750350,33950,34000,34050,33950,2913
20240213,144600,8105732300,34000,34000,34100,34000,632
20240213,144500,8084237700,34000,34100,34150,34000,2588
20240213,144400,7996043850,34100,34100,34150,34100,232
20240213,144300,7988132400,34100,34100,34150,34100,163
20240213,144200,7982567600,34150,34150,34150,34100,29
20240213,144100,7981577900,34100,34100,34200,34100,155
20240213,144000,7976290150,34100,34100,34150,34100,55
20240213,143900,7974414600,34100,34200,34200,34100,524
20240213,143800,7956524500,34150,34150,34200,34150,278
20240213,143700,7947030600,34150,34100,34150,34100,186
20240213,143600,7940678950,34150,34150,34200,34100,1046
20240213,143500,7904960100,34150,34200,34200,34150,437
20240213,143400,7890030450,34200,34200,34200,34150,845
20240213,143300,7861144900,34200,34250,34250,34150,275
20240213,143200,7851730850,34250,34250,34250,34200,649
20240213,143100,7829525750,34250,34250,34250,34200,562
20240213,143000,7810277500,34300,34300,34300,34250,101
20240213,142900,7806813650,34300,34350,34350,34300,188
20240213,142800,7800365100,34350,34300,34350,34300,296
20240213,142700,7790212250,34300,34300,34350,34250,158
20240213,142600,7784791750,34250,34250,34250,34250,813
20240213,142500,7756946500,34250,34250,34300,34250,483
20240213,142400,7740386250,34200,34200,34250,34200,156
20240213,142300,7735048200,34200,34250,34250,34200,45
20240213,142200,7733509100,34200,34250,34300,34200,355
20240213,142100,7721355250,34250,34300,34300,34250,709
20240213,142000,7697069850,34300,34300,34300,34300,264
20240213,141900,7688014650,34300,34250,34300,34250,178
20240213,141800,7681917300,34250,34250,34300,34250,668
20240213,141700,7659014050,34300,34250,34300,34250,578
20240213,141600,7639217500,34300,34200,34300,34200,1012
20240213,141500,7604552150,34200,34100,34200,34100,1507
20240213,141400,7553042050,34150,34050,34150,34050,631
20240213,141300,7531523400,34050,34050,34100,34050,22
20240213,141200,7530774050,34050,34050,34050,34050,437
20240213,141100,7515894200,34050,34100,34100,34050,204
20240213,141000,7508947850,34100,34050,34100,34000,201
20240213,140900,7502102900,34050,34050,34050,34050,30
20240213,140800,7501081400,34050,34050,34050,34050,18
20240213,140700,7500468500,34050,34100,34100,34050,65
20240213,140600,7498253100,34100,34100,34100,34050,544
20240213,140500,7479728700,34000,34100,34100,34000,197
20240213,140400,7473026200,34050,34050,34100,34050,93
20240213,140300,7469859050,34000,34050,34050,34000,1060
20240213,140200,7433807300,34050,34050,34050,34000,78
20240213,140100,7431151500,34000,34000,34050,34000,46
20240213,140000,7429586000,34000,34050,34100,34000,9
20240213,135900,7429279750,34100,34100,34100,34000,435
20240213,135800,7414467950,34100,34200,34200,34100,201
20240213,135700,7407612050,34200,34150,34200,34100,695
20240213,135600,7383850150,34150,34150,34150,34150,300
20240213,135500,7373605150,34100,34100,34150,34100,41
20240213,135400,7372206850,34100,34150,34150,34100,51
20240213,135300,7370465250,34150,34200,34200,34100,142
20240213,135200,7365617550,34150,34150,34250,34150,1668
20240213,135100,7308596700,34150,34150,34150,34050,310
20240213,135000,7298014000,34150,34100,34150,34100,732
20240213,134900,7273031300,34050,34050,34050,34000,179
20240213,134800,7266936400,34050,34050,34050,34050,108
20240213,134700,7263259000,34050,34100,34100,34050,212
20240213,134600,7256039550,34050,34050,34100,34050,204
20240213,134500,7249093050,34050,34050,34050,34050,32
20240213,134400,7248003450,34000,34000,34000,34000,339
20240213,134300,7236477450,33950,33900,33950,33900,70
20240213,134200,7234104300,33900,33950,33950,33900,373
20240213,134100,7221455950,34000,34000,34000,34000,2
20240213,134000,7221387950,34000,34000,34000,34000,27
20240213,133900,7220469950,34000,34000,34000,34000,141
20240213,133800,7215675950,34000,33950,34000,33950,8
20240213,133700,7215404000,33900,33900,33900,33850,422
20240213,133600,7201115300,34100,33950,34100,33950,686
20240213,133500,7177790900,33950,33900,33950,33850,38
20240213,133400,7176502100,33800,34000,34000,33800,1209
20240213,133300,7135529500,34000,34000,34000,34000,29
20240213,133200,7134543500,34000,34000,34000,33950,74
20240213,133100,7132028300,33950,33950,34000,33950,38
20240213,133000,7130738000,33950,33950,33950,33950,15
20240213,132900,7130228750,34000,33950,34000,33950,11
20240213,132800,7129854800,33950,33900,33950,33900,317
20240213,132700,7119093150,33900,33900,33900,33850,258
20240213,132600,7110349450,33900,33850,33900,33850,382
20240213,132500,7097416900,33900,33900,33900,33900,27
20240213,132400,7096501600,33900,33900,33900,33900,9
20240213,132300,7096196500,33900,33900,33900,33850,79
20240213,132200,7093519050,33850,33850,33850,33850,0
20240213,132100,7093519050,33850,33950,33950,33850,21
20240213,132000,7092806900,33950,33900,33950,33900,365
20240213,131900,7080432050,33900,33850,33900,33850,303
20240213,131800,7070174000,33850,33850,33850,33850,149
20240213,131700,7065130350,33850,33800,33850,33800,38
20240213,131600,7063844300,33900,33800,33900,33800,515
20240213,131500,7046411950,33800,33850,33850,33800,18
20240213,131400,7045803350,33850,33800,33850,33800,55
20240213,131300,7043943850,33800,33800,33800,33800,341
20240213,131200,7032418050,33800,33850,33850,33800,29
20240213,131100,7031436900,33850,33850,33850,33800,33
20240213,131000,7030320500,33850,33850,33850,33850,137
20240213,130900,7025683050,33850,33900,33900,33850,179
20240213,130800,7019616950,33850,33850,33850,33800,108
20240213,130700,7015964950,33800,33850,33900,33800,622
20240213,130600,6994925150,33900,33900,33900,33900,4
20240213,130500,6994789550,33850,33900,33900,33850,106
20240213,130400,6991201100,33900,33900,33900,33900,25
20240213,130300,6990353600,33900,33950,33950,33900,266
20240213,130200,6981323100,33950,33900,33950,33850,35
20240213,130100,6980135750,34000,33950,34000,33950,119
20240213,130000,6976095550,33950,33850,33950,33800,26
20240213,125900,6975215850,33850,33800,33850,33800,84
20240213,125800,6972374000,33800,33850,33850,33800,476
20240213,125700,6956283850,33850,33900,33900,33850,633
20240213,125600,6934854200,33900,33900,33900,33900,194
20240213,125500,6928277600,33950,34000,34000,33950,187
20240213,125400,6921926450,34000,34050,34050,34000,438
20240213,125300,6907019450,34050,34000,34050,34000,407
20240213,125200,6893181050,34000,34050,34050,34000,1372
20240213,125100,6846487650,34050,34050,34100,34050,404
20240213,125000,6832726050,34050,34000,34050,33950,1704
20240213,124900,6774866500,33950,33850,33950,33850,23
20240213,124800,6774086250,33850,33900,33900,33850,42
20240213,124700,6772662600,33850,33950,34000,33850,853
20240213,124600,6743745950,33950,33900,33950,33900,91
20240213,124500,6740657250,33950,33950,33950,33950,34
20240213,124400,6739502950,33950,34000,34000,33950,125
20240213,124300,6735258700,33900,33950,33950,33900,331
20240213,124200,6724026600,33950,33950,33950,33950,2
20240213,124100,6723958700,33950,33950,34000,33950,217
20240213,124000,6716590850,33950,33950,34000,33950,297
20240213,123900,6706499150,33950,34000,34000,33950,332
20240213,123800,6695227650,33950,34000,34000,33950,14
20240213,123700,6694751850,33950,34000,34000,33950,945
20240213,123600,6662646850,34000,33950,34000,33950,230
20240213,123500,6654838300,33950,33900,33950,33900,322
20240213,123400,6643906900,33950,33950,33950,33950,13
20240213,123300,6643465550,33950,33900,33950,33900,136
20240213,123200,6638853350,33950,33950,33950,33950,154
20240213,123100,6633625050,34000,33900,34000,33900,258
20240213,123000,6624858400,33900,33950,33950,33900,523
20240213,122900,6607124150,34000,34000,34000,33950,7
20240213,122800,6606886200,33950,34000,34000,33900,53
20240213,122700,6605087200,33950,33900,33950,33900,140
20240213,122600,6600336950,33900,33900,33900,33900,32
20240213,122500,6599252150,33900,33900,33900,33900,315
20240213,122400,6588573650,33900,33950,33950,33900,205
20240213,122300,6581621400,33900,33900,33900,33900,52
20240213,122200,6579858600,33900,33950,33950,33900,310
20240213,122100,6569339200,33950,34000,34000,33900,10
20240213,122000,6569000050,33850,33900,33950,33850,240
20240213,121900,6560862650,33900,33800,33900,33800,440
20240213,121800,6545967400,33800,33850,33850,33800,506
20240213,121700,6528844750,33900,33900,33900,33850,528
20240213,121600,6510945700,33900,33850,33900,33850,1322
20240213,121500,6466134250,33900,33800,33900,33800,1561
20240213,121400,6413367750,33800,33900,33900,33800,689
20240213,121300,6390045350,33900,33750,33950,33750,284
20240213,121200,6380435750,33750,33850,33850,33750,1134
20240213,121100,6342121000,33850,33850,33850,33800,180
20240213,121000,6336030400,33850,33850,33900,33850,874
20240213,120900,6306445150,33900,33950,33950,33900,962
20240213,120800,6273831050,33950,33900,33950,33900,112
20240213,120700,6270033250,33900,33900,33900,33900,187
20240213,120600,6263693950,33900,33900,33950,33900,590
20240213,120500,6243692900,33950,33950,33950,33950,128
20240213,120400,6239347300,34000,34000,34000,34000,100
20240213,120300,6235947300,33950,33950,34000,33950,365
20240213,120200,6223555450,34000,34000,34000,34000,178
20240213,120100,6217503450,34000,34000,34050,34000,175
20240213,120000,6211553350,34000,34050,34050,34000,353
20240213,115900,6199550850,34050,34000,34050,34000,64
20240213,115800,6197372350,34000,34050,34050,34000,312
20240213,115700,6186760350,34050,34050,34100,34050,199
20240213,115600,6179984250,34050,34050,34050,34000,591
20240213,115500,6159861200,34050,34100,34100,34050,353
20240213,115400,6147841450,34050,34050,34050,34050,423
20240213,115300,6133438300,34000,34050,34100,34000,484
20240213,115200,6116975350,34050,34050,34050,34000,770
20240213,115100,6090756950,34050,34150,34200,34050,864
20240213,115000,6061277900,34150,34200,34200,34150,288
20240213,114900,6051440900,34200,34200,34200,34150,279
20240213,114800,6041900550,34200,34250,34250,34200,1010
20240213,114700,6007320600,34250,34250,34250,34200,566
20240213,114600,5987936950,34250,34200,34250,34150,475
20240213,114500,5971686750,34200,34150,34200,34150,130
20240213,114400,5967243450,34150,34100,34200,34050,1280
20240213,114300,5923554750,34200,34200,34250,34100,1131
20240213,114200,5884906850,34150,34150,34200,34150,952
20240213,114100,5852377650,34150,34150,34150,34100,277
20240213,114000,5842918250,34150,34150,34150,34100,1100
20240213,113900,5805355750,34150,34100,34150,34100,335
20240213,113800,5793922350,34100,34100,34100,34100,306
20240213,113700,5783487750,34100,34100,34100,34050,57
20240213,113600,5781545550,34100,34100,34100,34050,195
20240213,113500,5774899100,34100,34050,34100,34050,262
20240213,113400,5765972050,34050,34050,34050,34050,157
20240213,113300,5760626200,34050,34050,34050,34000,1041
20240213,113200,5725201400,34050,34100,34100,34050,523
20240213,113100,5707374700,34100,34200,34200,34050,1337
20240213,113000,5661779150,34200,34200,34200,34150,223
20240213,112900,5654157900,34200,34000,34200,34000,1592
20240213,112800,5599792400,34150,33950,34150,33950,4649
20240213,112700,5441585050,33950,33950,33950,33950,240
20240213,112600,5433437050,33950,33950,33950,33950,262
20240213,112500,5424542150,33950,33950,34000,33900,700
20240213,112400,5400777850,33950,33900,33950,33900,706
20240213,112300,5376843850,33950,33900,33950,33900,314
20240213,112200,5366196750,33950,33950,33950,33950,58
20240213,112100,5364227650,33950,33950,33950,33900,929
20240213,112000,5332730900,33950,33950,33950,33950,307
20240213,111900,5322308250,33950,33850,34000,33850,3929
20240213,111800,5189028300,33850,33850,33850,33850,1101
20240213,111700,5151759450,33850,33800,33850,33800,165
20240213,111600,5146174700,33800,33850,33850,33800,34
20240213,111500,5145025450,33800,33850,33850,33750,65
20240213,111400,5142825750,33750,33750,33750,33750,297
20240213,111300,5132802000,33750,33750,33850,33750,517
20240213,111200,5115336650,33750,33700,33750,33700,12
20240213,111100,5114931900,33750,33700,33750,33700,74
20240213,111000,5112435150,33650,33700,33700,33650,57
20240213,110900,5110515500,33700,33700,33750,33700,122
20240213,110800,5106404050,33700,33750,33800,33700,701
20240213,110700,5082747800,33750,33700,33750,33650,263
20240213,110600,5073883900,33650,33600,33650,33600,375
20240213,110500,5061268300,33600,33600,33600,33600,323
20240213,110400,5050415500,33550,33650,33650,33550,338
20240213,110300,5039061300,33600,33600,33600,33550,221
20240213,110200,5031637800,33600,33600,33600,33600,791
20240213,110100,5005060200,33650,33650,33650,33600,110
20240213,110000,5001361200,33650,33700,33700,33650,377
20240213,105900,4988672450,33650,33700,33700,33650,102
20240213,105800,4985237700,33650,33600,33650,33600,502
20240213,105700,4968365600,33650,33650,33650,33600,268
20240213,105600,4959348900,33650,33650,33650,33600,154
20240213,105500,4954166850,33600,33600,33650,33600,151
20240213,105400,4949087650,33600,33700,33700,33600,723
20240213,105300,4924753700,33700,33700,33800,33700,147
20240213,105200,4919799300,33750,33800,33800,33750,238
20240213,105100,4911766250,33800,33800,33850,33750,233
20240213,105000,4903894300,33800,33800,33800,33800,343
20240213,104900,4892300900,33800,33800,33800,33800,198
20240213,104800,4885608500,33850,33700,33850,33700,780
20240213,104700,4859287300,33700,33700,33700,33700,43
20240213,104600,4857838200,33700,33650,33700,33650,13
20240213,104500,4857400350,33650,33700,33750,33650,335
20240213,104400,4846114800,33700,33700,33750,33700,371
20240213,104300,4833611600,33650,33650,33650,33650,37
20240213,104200,4832366550,33650,33650,33650,33650,1
20240213,104100,4832332900,33600,33600,33600,33550,190
20240213,104000,4825948950,33600,33700,33700,33600,1929
20240213,103900,4761103250,33700,33700,33750,33700,318
20240213,103800,4750386450,33650,33700,33700,33650,22
20240213,103700,4749645950,33700,33750,33750,33650,406
20240213,103600,4735977500,33750,33800,33800,33750,97
20240213,103500,4732699250,33700,33700,33700,33700,15
20240213,103400,4732193750,33600,33650,33650,33600,112
20240213,103300,4728429300,33600,33650,33900,33600,880
20240213,103200,4698706100,33600,33700,33700,33600,1424
20240213,103100,4650771000,33750,33800,33800,33750,69
20240213,103000,4648440850,33800,33700,33800,33700,228
20240213,102900,4640737000,33700,33800,33800,33700,564
20240213,102800,4621725900,33700,33700,33800,33650,191
20240213,102700,4615292500,33700,33700,33700,33700,312
20240213,102600,4604778100,33700,33750,33850,33700,2694
20240213,102500,4513934700,33750,33850,33850,33750,771
20240213,102400,4487858250,33850,33850,33900,33850,128
20240213,102300,4483525400,33850,33850,33900,33850,768
20240213,102200,4457525100,33800,33850,33850,33800,141
20240213,102100,4452755750,33900,33900,33950,33850,702
20240213,102000,4428949400,33850,33750,33950,33750,3277
20240213,101900,4318035700,33800,33800,33800,33800,60
20240213,101800,4316007700,33800,33850,33850,33700,1154
20240213,101700,4277057000,33800,33600,33900,33600,1856
20240213,101600,4214362550,33650,33650,33650,33600,171
20240213,101500,4208609900,33650,33650,33650,33600,233
20240213,101400,4200780850,33600,33650,33650,33600,412
20240213,101300,4186924900,33650,33650,33700,33650,367
20240213,101200,4174570350,33700,33650,33750,33650,85
20240213,101100,4171705800,33650,33700,33700,33650,306
20240213,101000,4161407600,33700,33750,33750,33700,572
20240213,100900,4142131050,33750,33800,33800,33750,368
20240213,100800,4129707800,33750,33750,33750,33700,156
20240213,100700,4124442950,33750,33750,33750,33750,213
20240213,100600,4117254200,33750,33750,33850,33750,196
20240213,100500,4110633150,33750,33650,33750,33650,321
20240213,100400,4099814550,33650,33600,33650,33550,159
20240213,100300,4094470650,33600,33600,33700,33550,140
20240213,100200,4089766550,33600,33600,33600,33600,373
20240213,100100,4077233750,33550,33600,33600,33550,216
20240213,100000,4069982950,33600,33700,33700,33600,1484
20240213,095900,4020063350,33700,33800,33800,33700,295
20240213,095800,4010109000,33800,33850,33900,33800,1381
20240213,095700,3963383850,33850,33800,33850,33800,47
20240213,095600,3961794700,33850,33750,33850,33750,209
20240213,095500,3954738650,33850,33800,33850,33800,347
20240213,095400,3943006250,33850,33900,33900,33800,671
20240213,095300,3920294400,33900,33700,33900,33700,125
20240213,095200,3916063050,33700,33700,33700,33650,454
20240213,095100,3900769500,33750,33900,33900,33700,557
20240213,095000,3881982250,33750,33900,33950,33750,1358
20240213,094900,3836045300,33850,33850,33900,33800,346
20240213,094800,3824331550,33850,33900,33900,33800,1050
20240213,094700,3788753100,33900,33750,33900,33700,2057
20240213,094600,3719136100,33700,33800,33800,33700,582
20240213,094500,3699495350,33750,33550,33750,33500,851
20240213,094400,3670863000,33550,33800,33800,33550,837
20240213,094300,3642706500,33800,33850,33850,33800,156
20240213,094200,3637428600,33850,33800,33900,33800,938
20240213,094100,3605686000,33700,33750,33750,33700,506
20240213,094000,3588626650,33800,33700,33800,33700,1285
20240213,093900,3545235250,33650,33500,33650,33450,1710
20240213,093800,3487792900,33500,33500,33600,33450,312
20240213,093700,3477340900,33550,33400,33550,33350,817
20240213,093600,3450000900,33350,33450,33450,33350,898
20240213,093500,3419996550,33500,33500,33500,33450,1035
20240213,093400,3385366250,33550,33550,33600,33500,3813
20240213,093300,3257589100,33600,33650,33650,33500,4253
20240213,093200,3115062950,33600,33750,33750,33550,4157
20240213,093100,2975383300,33750,33700,33750,33700,591
20240213,093000,2955455800,33700,33850,33850,33700,1003
20240213,092900,2921583400,33850,33850,33900,33800,1241
20240213,092800,2879556450,33850,33950,34000,33800,1311
20240213,092700,2835130050,34000,33650,34000,33650,3975
20240213,092600,2700611350,33700,33600,33700,33600,1446
20240213,092500,2651959300,33600,33650,33650,33600,1251
20240213,092400,2609919100,33700,33850,33850,33600,3008
20240213,092300,2508424150,33850,33750,33900,33750,1228
20240213,092200,2466841500,33800,33900,33900,33750,2292
20240213,092100,2389322900,33900,33950,34050,33900,6378
20240213,092000,2172671200,33950,33650,33950,33650,5437
20240213,091900,1988876950,33650,33700,33700,33450,2820
20240213,091800,1894363950,33700,33800,33800,33600,3709
20240213,091700,1769372750,33800,33600,33900,33600,7064
20240213,091600,1531014750,33600,33600,33700,33450,2189
20240213,091500,1457429850,33600,33500,33700,33350,5874
20240213,091400,1260142400,33450,33300,33450,33250,2254
20240213,091300,1185020550,33300,33300,33350,33200,1783
20240213,091200,1125687150,33300,33350,33350,33250,1108
20240213,091100,1088777300,33350,33250,33400,33150,2614
20240213,091000,1001750700,33250,33100,33250,33100,1502
20240213,090900,951953250,33000,33050,33150,32800,1812
20240213,090800,892201200,33100,32900,33150,32800,1687
20240213,090700,836586800,32850,32800,32950,32800,2123
20240213,090600,766734550,32900,32800,32950,32750,1621
20240213,090500,713499750,32800,32800,32850,32750,4158
20240213,090400,577186000,32850,32950,33000,32800,3074
20240213,090300,476071700,32950,33050,33250,32950,1473
20240213,090200,427391650,33250,32850,33250,32850,1946
20240213,090100,363131800,32850,33000,33100,32750,4393
20240213,090000,218543250,33000,33350,33350,32850,6578